Smoore International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06969  2020-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 8.600 8.580 8.600 8.500 8.700 7,919,602 67,831,573 8.5650 8.600 8.580 8.600 8.500 8.700 7,919,602 8.5650 -1.04%
2026-06-09 0 8.690 8.670 8.690 8.650 8.890 7,881,666 68,805,264 8.7298 8.690 8.670 8.690 8.650 8.890 7,881,666 8.7298 -2.25%
2026-06-08 0 8.890 8.850 8.890 8.730 9.090 14,612,879 129,640,321 8.8716 8.890 8.850 8.890 8.730 9.090 14,612,879 8.8716 -1.33%
2026-06-05 0 9.010 9.010 9.020 8.910 9.210 9,582,841 86,427,658 9.0190 9.010 9.010 9.020 8.910 9.210 9,582,841 9.0190 -0.66%
2026-06-04 0 9.070 9.070 9.100 9.070 9.320 7,698,780 70,237,150 9.1232 9.070 9.070 9.100 9.070 9.320 7,698,780 9.1232 -1.63%
2026-06-03 0 9.220 9.200 9.220 9.190 9.690 12,005,334 112,502,164 9.3710 9.220 9.200 9.220 9.190 9.690 12,005,334 9.3710 -1.71%
2026-06-02 0 9.380 9.370 9.380 9.300 9.610 5,040,388 47,516,119 9.4271 9.380 9.370 9.380 9.300 9.610 5,040,388 9.4271 -0.85%
2026-06-01 0 9.460 9.460 9.490 9.060 9.580 10,950,402 103,374,776 9.4403 9.460 9.460 9.490 9.060 9.580 10,950,402 9.4403 3.96%
2026-05-29 0 9.100 9.080 9.100 9.050 9.390 11,498,450 104,849,785 9.1186 9.100 9.080 9.100 9.050 9.390 11,498,450 9.1186 -1.09%
2026-05-28 0 9.400 9.370 9.400 9.110 9.630 13,271,159 123,265,788 9.2882 9.200 9.171 9.200 8.916 9.425 13,559,662 9.0906 -1.57%
2026-05-27 0 9.550 9.540 9.550 9.410 9.740 10,657,150 101,858,752 9.5578 9.347 9.337 9.347 9.210 9.533 10,888,827 9.3544 -1.55%
2026-05-26 0 9.700 9.650 9.700 9.600 10.00 8,021,691 77,753,296 9.6929 9.494 9.445 9.494 9.396 9.787 8,196,076 9.4866 -2.61%
2026-05-22 0 9.960 9.950 9.960 9.800 10.16 5,994,437 60,016,197 10.012 9.748 9.738 9.748 9.591 9.944 6,124,751 9.7990 1.32%
2026-05-21 0 9.830 9.800 9.830 9.740 10.19 7,878,414 78,325,895 9.9418 9.621 9.591 9.621 9.533 9.973 8,049,684 9.7303 -1.90%
2026-05-20 0 10.02 10.00 10.02 9.930 10.35 8,225,016 82,521,691 10.033 9.807 9.787 9.807 9.719 10.13 8,403,821 9.8195 -2.24%
2026-05-19 0 10.25 10.24 10.25 10.00 10.38 9,150,097 93,581,736 10.227 10.03 10.02 10.03 9.787 10.16 9,349,012 10.010 1.59%
2026-05-18 0 10.09 10.06 10.09 9.930 10.45 12,535,332 125,724,470 10.030 9.875 9.846 9.875 9.719 10.23 12,807,839 9.8162 -3.72%
2026-05-15 0 10.48 10.47 10.48 10.35 10.73 7,596,069 79,839,940 10.511 10.26 10.25 10.26 10.13 10.50 7,761,201 10.287 -0.95%
2026-05-14 0 10.58 10.56 10.58 10.53 11.18 13,922,972 148,653,493 10.677 10.35 10.34 10.35 10.31 10.94 14,225,645 10.450 -4.34%
2026-05-13 0 11.06 11.06 11.07 10.75 11.30 30,052,354 334,114,828 11.118 10.82 10.82 10.83 10.52 11.06 30,705,666 10.881 3.95%
2026-05-12 0 10.64 10.63 10.64 10.14 10.90 25,673,257 272,265,428 10.605 10.41 10.40 10.41 9.924 10.67 26,231,371 10.379 4.93%
2026-05-11 0 10.14 10.14 10.15 9.820 10.22 9,733,906 97,744,094 10.042 9.924 9.924 9.934 9.611 10.00 9,945,513 9.8280 1.20%
2026-05-08 0 10.02 10.00 10.02 9.930 10.24 14,314,342 143,829,238 10.048 9.807 9.787 9.807 9.719 10.02 14,625,523 9.8341 -2.91%
2026-05-07 0 10.32 10.31 10.32 10.20 10.85 33,582,445 354,374,440 10.552 10.10 10.09 10.10 9.983 10.62 34,312,498 10.328 0.19%
2026-05-06 0 10.30 10.29 10.30 9.180 10.35 41,017,256 405,921,535 9.8964 10.08 10.07 10.08 8.985 10.13 41,908,935 9.6858 9.11%
2026-05-05 0 9.440 9.370 9.440 9.250 9.590 1,624,000 15,213,160 9.3677 9.239 9.171 9.239 9.053 9.386 1,659,304 9.1684 -0.32%
2026-05-04 0 9.470 9.450 9.470 9.340 9.680 3,812,279 36,367,161 9.5395 9.269 9.249 9.269 9.141 9.474 3,895,155 9.3365 1.39%
2026-04-30 0 9.340 9.340 9.380 9.220 9.500 6,365,405 59,397,004 9.3312 9.141 9.141 9.180 9.024 9.298 6,503,783 9.1327 -1.68%
2026-04-29 0 9.500 9.480 9.500 9.310 9.510 4,063,126 38,380,921 9.4462 9.298 9.278 9.298 9.112 9.308 4,151,455 9.2452 2.04%
2026-04-28 0 9.310 9.310 9.320 9.280 9.720 9,640,141 90,843,260 9.4234 9.112 9.112 9.122 9.083 9.513 9,849,709 9.2229 -4.02%
2026-04-27 0 9.700 9.700 9.710 9.480 9.960 19,084,000 185,952,935 9.7439 9.494 9.494 9.503 9.278 9.748 19,498,870 9.5366 1.57%
2026-04-24 0 9.550 9.540 9.560 9.400 9.650 6,008,137 57,356,936 9.5465 9.347 9.337 9.357 9.200 9.445 6,138,749 9.3434 0.42%
2026-04-23 0 9.510 9.510 9.520 9.400 9.790 13,054,838 124,567,452 9.5419 9.308 9.308 9.317 9.200 9.582 13,338,639 9.3388 -0.21%
2026-04-22 0 9.530 9.530 9.550 9.520 9.890 20,987,758 201,652,724 9.6081 9.327 9.327 9.347 9.317 9.680 21,444,014 9.4037 -3.64%
2026-04-21 0 9.890 9.880 9.890 9.560 10.21 27,830,100 273,504,205 9.8276 9.680 9.670 9.680 9.357 9.993 28,435,102 9.6185 -2.08%
2026-04-20 0 10.10 10.09 10.10 9.520 10.24 21,043,828 209,651,947 9.9626 9.885 9.875 9.885 9.317 10.02 21,501,303 9.7507 2.85%
2026-04-17 0 9.820 9.810 9.820 9.180 9.890 21,693,984 207,738,968 9.5759 9.611 9.601 9.611 8.985 9.680 22,165,592 9.3721 4.25%
2026-04-16 0 9.420 9.410 9.420 9.350 9.700 11,141,000 105,403,416 9.4609 9.220 9.210 9.220 9.151 9.494 11,383,196 9.2596 0.75%
2026-04-15 0 9.350 9.340 9.350 9.060 9.420 11,741,612 108,543,644 9.2444 9.151 9.141 9.151 8.867 9.220 11,996,864 9.0477 2.63%
2026-04-14 0 9.110 9.080 9.110 9.040 9.330 13,689,000 125,174,170 9.1441 8.916 8.887 8.916 8.848 9.131 13,986,587 8.9496 -0.33%
2026-04-13 0 9.140 9.110 9.140 9.080 9.400 12,723,961 116,878,989 9.1857 8.946 8.916 8.946 8.887 9.200 13,000,569 8.9903 -2.77%
2026-04-10 0 9.400 9.390 9.400 9.310 10.58 38,414,531 376,963,132 9.8130 9.200 9.190 9.200 9.112 10.35 39,249,629 9.6042 -4.57%
2026-04-09 0 9.850 9.800 9.850 9.620 9.880 14,262,308 139,366,580 9.7717 9.640 9.591 9.640 9.415 9.670 14,572,358 9.5638 0.72%
2026-04-08 0 9.780 9.760 9.780 9.270 9.790 29,015,021 279,617,138 9.6370 9.572 9.552 9.572 9.073 9.582 29,645,782 9.4319 8.67%
2026-04-02 0 9.000 8.990 9.000 8.880 9.130 8,781,043 79,044,769 9.0018 8.809 8.799 8.809 8.691 8.936 8,971,935 8.8102 -0.44%
2026-04-01 0 9.040 9.020 9.040 8.880 9.140 15,466,517 139,496,453 9.0193 8.848 8.828 8.848 8.691 8.946 15,802,746 8.8274 1.80%
2026-03-31 0 8.880 8.880 8.890 8.750 9.280 14,952,183 133,111,541 8.9025 8.691 8.691 8.701 8.564 9.083 15,277,230 8.7131 -3.27%
2026-03-30 0 9.180 9.170 9.180 8.940 9.280 11,410,106 104,206,398 9.1328 8.985 8.975 8.985 8.750 9.083 11,658,152 8.9385 0.55%
2026-03-27 0 9.130 9.110 9.130 9.080 9.310 10,656,336 97,777,280 9.1755 8.936 8.916 8.936 8.887 9.112 10,887,995 8.9803 -2.14%
2026-03-26 0 9.330 9.320 9.330 9.280 9.530 17,898,794 168,507,901 9.4145 9.131 9.122 9.131 9.083 9.327 18,287,898 9.2142 -0.74%
2026-03-25 0 9.400 9.390 9.400 9.060 9.440 21,361,993 197,075,315 9.2255 9.200 9.190 9.200 8.867 9.239 21,826,384 9.0292 2.06%
2026-03-24 0 9.210 9.210 9.220 8.780 9.270 26,268,852 238,460,577 9.0777 9.014 9.014 9.024 8.593 9.073 26,839,914 8.8846 4.90%
2026-03-23 0 8.780 8.780 8.810 8.530 9.150 30,550,444 269,077,893 8.8077 8.593 8.593 8.623 8.349 8.955 31,214,584 8.6203 -2.23%
2026-03-20 0 8.980 8.980 9.050 8.930 9.280 22,477,642 203,787,974 9.0663 8.789 8.789 8.857 8.740 9.083 22,966,286 8.8734 -1.10%
2026-03-19 0 9.080 9.070 9.080 8.780 9.620 67,424,177 607,245,560 9.0063 8.887 8.877 8.887 8.593 9.415 68,889,920 8.8147 -5.61%
2026-03-18 0 9.620 9.610 9.620 9.550 12.11 135,228,420 1,360,707,883 10.062 9.415 9.406 9.415 9.347 11.85 138,168,168 9.8482 -19.16%
2026-03-17 0 11.90 11.89 11.90 11.51 12.19 13,462,758 160,825,031 11.946 11.65 11.64 11.65 11.27 11.93 13,755,427 11.692 2.15%
2026-03-16 0 11.65 11.62 11.65 11.56 11.95 11,311,306 132,144,590 11.683 11.40 11.37 11.40 11.31 11.70 11,557,204 11.434 -1.44%
2026-03-13 0 11.82 11.81 11.82 11.48 11.86 14,286,814 167,022,793 11.691 11.57 11.56 11.57 11.24 11.61 14,597,397 11.442 1.98%
2026-03-12 0 11.59 11.58 11.59 11.40 11.85 9,996,834 116,710,146 11.675 11.34 11.33 11.34 11.16 11.60 10,214,156 11.426 1.22%
2026-03-11 0 11.45 11.44 11.45 11.32 11.76 8,394,559 96,378,463 11.481 11.21 11.20 11.21 11.08 11.51 8,577,049 11.237 -1.21%
2026-03-10 0 11.59 11.57 11.59 11.30 11.85 11,969,000 138,646,791 11.584 11.34 11.32 11.34 11.06 11.60 12,229,196 11.337 1.31%
2026-03-09 0 11.44 11.43 11.44 11.10 11.57 13,154,240 149,025,106 11.329 11.20 11.19 11.20 10.86 11.32 13,440,202 11.088 -1.38%
2026-03-06 0 11.60 11.60 11.63 11.13 11.74 12,983,773 149,635,237 11.525 11.35 11.35 11.38 10.89 11.49 13,266,029 11.280 3.02%
2026-03-05 0 11.26 11.25 11.26 11.05 11.43 11,494,433 129,612,600 11.276 11.02 11.01 11.02 10.81 11.19 11,744,312 11.036 2.27%
2026-03-04 0 11.01 10.99 11.01 10.89 11.18 13,013,081 142,886,179 10.980 10.78 10.76 10.78 10.66 10.94 13,295,974 10.747 -1.61%
2026-03-03 0 11.19 11.17 11.19 11.07 11.60 16,487,157 185,758,169 11.267 10.95 10.93 10.95 10.83 11.35 16,845,573 11.027 -2.86%
2026-03-02 0 11.52 11.50 11.52 11.41 11.90 15,504,218 179,685,791 11.589 11.27 11.26 11.27 11.17 11.65 15,841,266 11.343 -2.78%
2026-02-27 0 11.85 11.84 11.85 11.40 11.93 16,249,012 190,280,543 11.710 11.60 11.59 11.60 11.16 11.68 16,602,251 11.461 -0.59%
2026-02-26 0 11.92 11.90 11.92 11.73 12.51 19,864,562 236,812,413 11.921 11.67 11.65 11.67 11.48 12.24 20,296,400 11.668 -3.01%
2026-02-25 0 12.29 12.29 12.31 12.20 12.85 9,901,965 123,337,009 12.456 12.03 12.03 12.05 11.94 12.58 10,117,225 12.191 -1.76%
2026-02-24 0 12.51 12.50 12.51 11.88 12.56 20,118,377 245,058,036 12.181 12.24 12.23 12.24 11.63 12.29 20,555,733 11.922 1.79%
2026-02-23 0 12.29 12.24 12.29 11.98 12.36 3,001,496 36,767,023 12.250 12.03 11.98 12.03 11.73 12.10 3,066,746 11.989 2.59%
2026-02-20 0 11.98 11.95 11.98 11.85 12.40 3,483,398 41,731,935 11.980 11.73 11.70 11.73 11.60 12.14 3,559,124 11.725 -1.56%
2026-02-16 0 12.17 12.12 12.17 11.98 12.58 1,914,000 23,183,973 12.113 11.91 11.86 11.91 11.73 12.31 1,955,609 11.855 -0.49%
2026-02-13 0 12.23 12.22 12.23 12.06 12.69 26,432,000 324,561,298 12.279 11.97 11.96 11.97 11.80 12.42 27,006,609 12.018 -3.40%
2026-02-12 0 12.66 12.65 12.68 12.41 13.03 20,647,307 261,872,199 12.683 12.39 12.38 12.41 12.15 12.75 21,096,161 12.413 -2.84%
2026-02-11 0 13.03 13.02 13.03 12.61 13.47 50,299,740 662,372,883 13.169 12.75 12.74 12.75 12.34 13.18 51,393,213 12.888 3.41%
2026-02-10 0 12.60 12.60 12.61 11.92 12.80 23,932,000 300,908,770 12.573 12.33 12.33 12.34 11.67 12.53 24,452,261 12.306 3.36%
2026-02-09 0 12.19 12.19 12.20 12.04 12.68 22,113,495 271,067,136 12.258 11.93 11.93 11.94 11.78 12.41 22,594,223 11.997 0.49%
2026-02-06 0 12.13 12.12 12.13 11.32 12.34 43,077,977 513,641,833 11.924 11.87 11.86 11.87 11.08 12.08 44,014,455 11.670 1.08%
2026-02-05 0 12.00 12.00 12.02 10.87 12.26 52,663,904 625,572,934 11.879 11.74 11.74 11.76 10.64 12.00 53,808,771 11.626 8.99%
2026-02-04 0 11.01 11.01 11.02 10.64 11.08 7,774,999 84,408,917 10.856 10.78 10.78 10.79 10.41 10.84 7,944,021 10.625 1.66%
2026-02-03 0 10.83 10.78 10.83 10.70 11.36 13,227,410 142,939,570 10.806 10.60 10.55 10.60 10.47 11.12 13,514,962 10.576 -2.70%
2026-02-02 0 11.13 11.13 11.14 11.05 11.59 13,111,000 147,722,291 11.267 10.89 10.89 10.90 10.81 11.34 13,396,022 11.027 -1.68%
2026-01-30 0 11.32 11.31 11.32 11.08 11.44 20,923,503 236,376,103 11.297 11.08 11.07 11.08 10.84 11.20 21,378,362 11.057 -0.61%
2026-01-29 0 11.39 11.39 11.40 10.68 11.55 41,454,107 466,158,045 11.245 11.15 11.15 11.16 10.45 11.30 42,355,283 11.006 5.07%
2026-01-28 0 10.84 10.84 10.85 10.55 10.95 10,169,856 109,227,010 10.740 10.61 10.61 10.62 10.33 10.72 10,390,940 10.512 1.69%
2026-01-27 0 10.66 10.65 10.66 10.56 10.80 6,667,704 70,831,988 10.623 10.43 10.42 10.43 10.34 10.57 6,812,654 10.397 -0.84%
2026-01-26 0 10.75 10.74 10.75 10.57 10.95 7,888,379 84,419,702 10.702 10.52 10.51 10.52 10.35 10.72 8,059,865 10.474 -1.29%
2026-01-23 0 10.89 10.89 10.90 10.86 11.09 7,167,763 78,329,676 10.928 10.66 10.66 10.67 10.63 10.85 7,323,584 10.696 -1.00%
2026-01-22 0 11.00 10.99 11.00 10.70 11.03 12,364,252 135,472,250 10.957 10.77 10.76 10.77 10.47 10.80 12,633,040 10.724 2.23%
2026-01-21 0 10.76 10.75 10.76 10.60 11.00 11,096,794 119,139,601 10.736 10.53 10.52 10.53 10.37 10.77 11,338,029 10.508 -2.00%
2026-01-20 0 10.98 10.96 10.98 10.59 11.20 15,773,900 173,068,375 10.972 10.75 10.73 10.75 10.36 10.96 16,116,811 10.738 2.91%
2026-01-19 0 10.67 10.64 10.67 10.55 10.94 20,273,747 215,730,713 10.641 10.44 10.41 10.44 10.33 10.71 20,714,481 10.414 -2.38%
2026-01-16 0 10.93 10.89 10.93 10.86 11.25 16,285,735 178,943,839 10.988 10.70 10.66 10.70 10.63 11.01 16,639,773 10.754 -2.24%
2026-01-15 0 11.18 11.16 11.18 11.02 11.20 10,729,000 119,389,955 11.128 10.94 10.92 10.94 10.79 10.96 10,962,239 10.891 0.27%
2026-01-14 0 11.15 11.13 11.15 10.94 11.25 23,187,000 256,934,335 11.081 10.91 10.89 10.91 10.71 11.01 23,691,065 10.845 -0.71%
2026-01-13 0 11.23 11.18 11.23 11.08 11.85 25,284,834 285,919,852 11.308 10.99 10.94 10.99 10.84 11.60 25,834,504 11.067 -4.02%
2026-01-12 0 11.70 11.68 11.70 10.97 11.77 28,714,819 327,923,228 11.420 11.45 11.43 11.45 10.74 11.52 29,339,054 11.177 -0.76%
2026-01-09 0 11.79 11.76 11.79 11.74 12.05 17,882,234 211,890,066 11.849 11.54 11.51 11.54 11.49 11.79 18,270,978 11.597 -2.08%
2026-01-08 0 12.04 12.02 12.05 11.81 12.19 6,780,664 81,232,268 11.980 11.78 11.76 11.79 11.56 11.93 6,928,070 11.725 -0.74%
2026-01-07 0 12.13 12.11 12.13 11.89 12.28 12,394,750 149,300,341 12.045 11.87 11.85 11.87 11.64 12.02 12,664,201 11.789 0.66%
2026-01-06 0 12.05 12.04 12.05 11.61 12.50 28,289,516 336,714,409 11.902 11.79 11.78 11.79 11.36 12.23 28,904,505 11.649 -0.90%
2026-01-05 0 12.16 12.14 12.16 11.83 12.39 12,163,613 148,353,128 12.196 11.90 11.88 11.90 11.58 12.13 12,428,039 11.937 0.58%
2026-01-02 0 12.09 12.04 12.09 11.72 12.09 6,250,400 74,717,209 11.954 11.83 11.78 11.83 11.47 11.83 6,386,278 11.700 1.51%
2025-12-31 0 11.91 11.86 11.91 11.75 11.97 7,337,765 86,876,758 11.840 11.66 11.61 11.66 11.50 11.72 7,497,282 11.588 0.08%
2025-12-30 0 11.90 11.88 11.90 11.82 12.34 15,934,154 190,177,206 11.935 11.65 11.63 11.65 11.57 12.08 16,280,549 11.681 -2.70%
2025-12-29 0 12.23 12.21 12.23 12.14 12.66 12,921,364 160,136,266 12.393 11.97 11.95 11.97 11.88 12.39 13,202,263 12.129 -0.73%
2025-12-24 0 12.32 12.24 12.32 12.03 12.45 4,271,091 52,421,950 12.274 12.06 11.98 12.06 11.77 12.19 4,363,941 12.013 0.24%
2025-12-23 0 12.29 12.29 12.30 12.01 12.52 8,966,409 110,688,184 12.345 12.03 12.03 12.04 11.75 12.25 9,161,331 12.082 -1.36%
2025-12-22 0 12.46 12.45 12.46 12.15 12.73 16,404,708 205,750,025 12.542 12.19 12.19 12.19 11.89 12.46 16,761,332 12.275 2.13%
2025-12-19 0 12.20 12.20 12.21 11.75 12.37 12,186,222 148,198,455 12.161 11.94 11.94 11.95 11.50 12.11 12,451,140 11.902 3.39%
2025-12-18 0 11.80 11.80 11.81 11.72 12.06 7,591,000 89,529,178 11.794 11.55 11.55 11.56 11.47 11.80 7,756,022 11.543 -2.16%
2025-12-17 0 12.06 12.06 12.07 11.86 12.26 8,520,006 102,143,141 11.989 11.80 11.80 11.81 11.61 12.00 8,705,224 11.734 -0.90%
2025-12-16 0 12.17 12.17 12.18 11.97 12.40 9,405,515 114,099,019 12.131 11.91 11.91 11.92 11.72 12.14 9,609,983 11.873 0.08%
2025-12-15 0 12.16 12.15 12.16 12.07 12.75 13,286,256 164,098,965 12.351 11.90 11.89 11.90 11.81 12.48 13,575,088 12.088 -1.54%
2025-12-12 0 12.35 12.35 12.36 11.71 12.74 37,272,371 455,416,257 12.219 12.09 12.09 12.10 11.46 12.47 38,082,640 11.959 -0.16%
2025-12-11 0 12.37 12.36 12.37 11.42 12.55 54,808,731 660,291,079 12.047 12.11 12.10 12.11 11.18 12.28 56,000,225 11.791 8.51%
2025-12-10 0 11.40 11.38 11.40 11.18 12.28 50,165,205 571,699,614 11.396 11.16 11.14 11.16 10.94 12.02 51,255,753 11.154 -7.17%
2025-12-09 0 12.28 12.23 12.28 12.10 12.50 12,418,371 151,584,448 12.206 12.02 11.97 12.02 11.84 12.23 12,688,336 11.947 -0.65%
2025-12-08 0 12.36 12.35 12.36 12.27 12.97 19,658,968 244,984,304 12.462 12.10 12.09 12.10 12.01 12.69 20,086,337 12.197 -4.56%
2025-12-05 0 12.95 12.92 12.95 12.77 13.09 4,310,473 55,727,582 12.928 12.67 12.65 12.67 12.50 12.81 4,404,179 12.653 0.23%
2025-12-04 0 12.92 12.91 12.92 12.84 13.15 5,992,778 77,661,348 12.959 12.65 12.64 12.65 12.57 12.87 6,123,056 12.683 0.16%
2025-12-03 0 12.90 12.89 12.90 12.82 13.22 7,298,296 94,401,582 12.935 12.63 12.62 12.63 12.55 12.94 7,456,955 12.660 -1.60%
2025-12-02 0 13.11 13.08 13.11 13.04 13.48 14,579,000 192,664,410 13.215 12.83 12.80 12.83 12.76 13.19 14,895,935 12.934 -1.50%
2025-12-01 0 13.31 13.31 13.32 13.23 13.95 19,606,765 264,841,183 13.508 13.03 13.03 13.04 12.95 13.65 20,032,999 13.220 0.08%
2025-11-28 0 13.30 13.30 13.33 13.28 13.85 19,348,686 260,663,656 13.472 13.02 13.02 13.05 13.00 13.56 19,769,310 13.185 -0.60%
2025-11-27 0 13.38 13.38 13.39 12.76 13.71 34,381,862 460,284,132 13.387 13.10 13.10 13.11 12.49 13.42 35,129,294 13.103 4.53%
2025-11-26 0 12.80 12.80 12.82 12.38 13.14 23,392,202 300,732,722 12.856 12.53 12.53 12.55 12.12 12.86 23,900,728 12.583 3.31%
2025-11-25 0 12.39 12.39 12.43 12.11 12.54 10,925,622 135,380,527 12.391 12.13 12.13 12.17 11.85 12.27 11,163,136 12.127 1.31%
2025-11-24 0 12.23 12.23 12.24 11.97 12.37 11,419,270 139,306,846 12.199 11.97 11.97 11.98 11.72 12.11 11,667,515 11.940 2.26%
2025-11-21 0 11.96 11.96 11.97 11.74 12.07 11,186,972 133,424,759 11.927 11.71 11.71 11.72 11.49 11.81 11,430,167 11.673 -0.83%
2025-11-20 0 12.06 12.03 12.06 11.85 12.25 11,991,000 143,745,318 11.988 11.80 11.77 11.80 11.60 11.99 12,251,674 11.733 0.25%
2025-11-19 0 12.03 12.03 12.04 11.73 12.10 16,129,800 192,118,591 11.911 11.77 11.77 11.78 11.48 11.84 16,480,448 11.657 1.18%
2025-11-18 0 11.89 11.89 11.90 11.71 12.47 32,175,000 385,073,890 11.968 11.64 11.64 11.65 11.46 12.20 32,874,457 11.713 -4.65%
2025-11-17 0 12.47 12.44 12.47 12.32 13.11 18,781,809 235,037,307 12.514 12.20 12.18 12.20 12.06 12.83 19,190,109 12.248 -3.18%
2025-11-14 0 12.88 12.88 12.89 12.80 13.24 13,439,606 174,457,494 12.981 12.61 12.61 12.62 12.53 12.96 13,731,771 12.705 -1.38%
2025-11-13 0 13.06 13.06 13.10 13.01 13.37 12,358,321 162,215,981 13.126 12.78 12.78 12.82 12.73 13.09 12,626,980 12.847 -0.31%
2025-11-12 0 13.10 13.10 13.11 12.80 13.54 21,782,878 288,992,031 13.267 12.82 12.82 12.83 12.53 13.25 22,256,419 12.985 1.24%
2025-11-11 0 12.94 12.94 12.95 12.72 13.15 9,214,650 118,639,293 12.875 12.66 12.66 12.67 12.45 12.87 9,414,968 12.601 -0.46%
2025-11-10 0 13.00 13.00 13.02 12.55 13.21 22,959,614 296,459,801 12.912 12.72 12.72 12.74 12.28 12.93 23,458,736 12.638 1.96%
2025-11-07 0 12.75 12.75 12.76 12.40 13.13 25,177,370 323,033,968 12.830 12.48 12.48 12.49 12.14 12.85 25,724,704 12.557 0.71%
2025-11-06 0 12.66 12.65 12.66 12.18 12.69 28,519,695 353,325,332 12.389 12.39 12.38 12.39 11.92 12.42 29,139,688 12.125 0.48%
2025-11-05 0 12.60 12.59 12.60 12.28 12.65 18,206,103 227,436,939 12.492 12.33 12.32 12.33 12.02 12.38 18,601,888 12.227 -0.16%
2025-11-04 0 12.62 12.61 12.62 12.51 13.32 28,321,906 360,267,717 12.720 12.35 12.34 12.35 12.24 13.04 28,937,600 12.450 -4.90%
2025-11-03 0 13.27 13.26 13.27 12.82 13.31 12,685,641 166,782,355 13.147 12.99 12.98 12.99 12.55 13.03 12,961,416 12.868 1.38%
2025-10-31 0 13.09 13.09 13.10 12.86 13.29 25,442,736 331,275,258 13.020 12.81 12.81 12.82 12.59 13.01 25,995,839 12.743 -1.87%
2025-10-30 0 13.34 13.33 13.34 13.13 13.84 34,242,014 455,935,155 13.315 13.06 13.05 13.06 12.85 13.55 34,986,406 13.032 -2.91%
2025-10-28 0 13.74 13.73 13.74 13.60 14.17 21,673,868 298,384,552 13.767 13.45 13.44 13.45 13.31 13.87 22,145,039 13.474 -2.35%
2025-10-27 0 14.07 14.05 14.07 13.85 14.36 23,065,240 323,181,682 14.012 13.77 13.75 13.77 13.56 14.05 23,566,658 13.714 -0.42%
2025-10-24 0 14.13 14.13 14.14 13.78 14.44 32,402,150 454,890,046 14.039 13.83 13.83 13.84 13.49 14.13 33,106,545 13.740 -1.05%
2025-10-23 0 14.28 14.25 14.28 14.04 14.48 25,776,177 367,316,380 14.250 13.98 13.95 13.98 13.74 14.17 26,336,529 13.947 -0.63%
2025-10-22 0 14.37 14.37 14.38 14.16 15.05 53,203,325 767,771,740 14.431 14.06 14.06 14.07 13.86 14.73 54,359,919 14.124 -4.52%
2025-10-21 0 15.05 15.04 15.05 15.05 15.77 14,236,000 217,589,415 15.284 14.73 14.72 14.73 14.73 15.43 14,545,478 14.959 -3.22%
2025-10-20 0 15.55 15.54 15.55 15.20 15.76 10,949,991 170,093,615 15.534 15.22 15.21 15.22 14.88 15.42 11,188,034 15.203 2.17%
2025-10-17 0 15.22 15.20 15.22 15.16 15.50 10,554,967 161,579,505 15.308 14.90 14.88 14.90 14.84 15.17 10,784,423 14.983 -1.10%
2025-10-16 0 15.39 15.38 15.39 15.08 16.01 24,936,316 385,169,591 15.446 15.06 15.05 15.06 14.76 15.67 25,478,410 15.117 -1.16%
2025-10-15 0 15.57 15.56 15.57 15.11 15.77 32,768,553 506,903,443 15.469 15.24 15.23 15.24 14.79 15.43 33,480,913 15.140 2.84%
2025-10-14 0 15.14 15.13 15.14 15.13 16.39 26,466,468 414,856,163 15.675 14.82 14.81 14.82 14.81 16.04 27,041,826 15.341 -3.99%
2025-10-13 0 15.77 15.76 15.77 15.38 16.00 34,835,283 548,283,284 15.739 15.43 15.42 15.43 15.05 15.66 35,592,572 15.404 2.80%
2025-10-10 0 15.34 15.34 15.40 15.06 15.80 30,457,302 469,210,807 15.406 15.01 15.01 15.07 14.74 15.46 31,119,417 15.078 1.39%
2025-10-09 0 15.13 15.12 15.13 15.05 17.30 75,737,913 1,186,760,573 15.669 14.81 14.80 14.81 14.73 16.93 77,384,389 15.336 -12.14%
2025-10-08 0 17.22 17.18 17.22 16.80 17.25 4,136,550 70,829,374 17.123 16.85 16.81 16.85 16.44 16.88 4,226,475 16.758 0.64%
2025-10-06 0 17.11 17.05 17.12 16.74 17.28 4,168,900 70,730,561 16.966 16.75 16.69 16.76 16.38 16.91 4,259,528 16.605 -0.98%
2025-10-03 0 17.28 17.26 17.28 17.03 17.53 3,416,100 58,822,875 17.219 16.91 16.89 16.91 16.67 17.16 3,490,363 16.853 -1.82%
2025-10-02 0 17.60 17.58 17.60 17.30 17.77 3,961,773 69,518,695 17.547 17.23 17.21 17.23 16.93 17.39 4,047,898 17.174 -0.17%
2025-09-30 0 17.63 17.62 17.63 17.10 17.85 17,895,849 311,277,443 17.394 17.25 17.25 17.25 16.74 17.47 18,284,889 17.024 1.56%
2025-09-29 0 17.36 17.36 17.37 16.98 17.78 19,184,207 333,543,330 17.386 16.99 16.99 17.00 16.62 17.40 19,601,255 17.016 -0.12%
2025-09-26 0 17.38 17.35 17.38 17.00 18.35 24,467,637 431,685,725 17.643 17.01 16.98 17.01 16.64 17.96 24,999,542 17.268 1.64%
2025-09-25 0 17.10 17.09 17.10 16.99 17.38 14,941,604 256,523,434 17.168 16.74 16.73 16.74 16.63 17.01 15,266,421 16.803 -1.10%
2025-09-24 0 17.29 17.29 17.30 17.20 17.59 11,934,356 206,654,407 17.316 16.92 16.92 16.93 16.83 17.22 12,193,799 16.948 -1.71%
2025-09-23 0 17.59 17.57 17.59 17.25 18.04 15,398,966 269,239,449 17.484 17.22 17.20 17.22 16.88 17.66 15,733,726 17.112 -2.49%
2025-09-22 0 18.04 18.00 18.04 17.86 18.34 11,636,471 209,804,823 18.030 17.66 17.62 17.66 17.48 17.95 11,889,438 17.646 0.28%
2025-09-19 0 17.99 17.98 17.99 17.96 18.39 11,292,274 203,849,415 18.052 17.61 17.60 17.61 17.58 18.00 11,537,758 17.668 -1.91%
2025-09-18 0 18.34 18.33 18.34 18.00 19.15 16,715,590 308,518,179 18.457 17.95 17.94 17.95 17.62 18.74 17,078,972 18.064 -3.73%
2025-09-17 0 19.05 19.03 19.05 18.29 19.10 24,578,233 463,001,372 18.838 18.64 18.63 18.64 17.90 18.69 25,112,542 18.437 3.98%
2025-09-16 0 18.32 18.30 18.32 17.73 18.33 22,418,707 403,812,932 18.012 17.93 17.91 17.93 17.35 17.94 22,906,070 17.629 0.44%
2025-09-15 0 18.24 18.23 18.24 18.01 18.71 19,783,489 359,183,398 18.156 17.85 17.84 17.85 17.63 18.31 20,213,565 17.769 -2.04%
2025-09-12 0 18.62 18.60 18.62 18.44 19.13 12,616,814 235,322,325 18.651 18.22 18.20 18.22 18.05 18.72 12,891,093 18.255 -0.32%
2025-09-11 0 18.68 18.67 18.68 18.12 18.82 13,323,414 245,906,412 18.457 18.28 18.27 18.28 17.73 18.42 13,613,053 18.064 -0.21%
2025-09-10 0 18.72 18.71 18.72 18.58 19.33 14,389,983 270,196,436 18.777 18.32 18.31 18.32 18.18 18.92 14,702,809 18.377 -1.37%
2025-09-09 0 18.98 18.94 18.98 18.82 19.31 11,673,540 222,309,463 19.044 18.58 18.54 18.58 18.42 18.90 11,927,313 18.639 -0.26%
2025-09-08 0 19.03 18.98 19.03 18.77 19.30 11,563,784 219,511,865 18.983 18.63 18.58 18.63 18.37 18.89 11,815,171 18.579 -0.37%
2025-09-05 0 19.10 19.10 19.15 18.82 19.59 18,962,248 362,660,436 19.125 18.69 18.69 18.74 18.42 19.17 19,374,471 18.718 1.76%
2025-09-04 0 18.97 18.97 18.98 18.60 19.39 14,450,189 273,610,572 18.935 18.37 18.37 18.38 18.01 18.78 14,921,642 18.336 -0.16%
2025-09-03 0 19.00 18.98 19.01 18.82 19.24 9,726,505 184,761,172 18.996 18.40 18.38 18.41 18.23 18.63 10,043,843 18.395 -0.31%
2025-09-02 0 19.06 19.04 19.06 18.90 19.84 16,025,002 307,911,144 19.214 18.46 18.44 18.46 18.30 19.21 16,547,835 18.607 -3.44%
2025-09-01 0 19.74 19.73 19.74 18.86 20.50 33,488,378 664,067,809 19.830 19.12 19.11 19.12 18.26 19.85 34,580,972 19.203 4.39%
2025-08-29 0 18.91 18.90 18.91 18.90 19.80 29,834,336 574,513,346 19.257 18.31 18.30 18.31 18.30 19.17 30,807,713 18.648 -0.11%
2025-08-28 0 18.93 18.93 18.94 18.55 20.48 75,017,804 1,431,378,804 19.081 18.33 18.33 18.34 17.96 19.83 77,465,340 18.478 -6.56%
2025-08-27 0 20.26 20.22 20.26 20.18 21.04 23,743,472 486,686,416 20.498 19.62 19.58 19.62 19.54 20.38 24,518,128 19.850 -2.22%
2025-08-26 0 20.72 20.68 20.72 20.62 21.24 25,927,370 540,482,158 20.846 20.07 20.03 20.07 19.97 20.57 26,773,278 20.187 -1.80%
2025-08-25 0 21.10 21.08 21.10 21.00 22.20 35,895,871 765,101,014 21.314 20.43 20.41 20.43 20.34 21.50 37,067,012 20.641 -4.61%
2025-08-22 0 22.12 22.10 22.12 21.60 23.88 37,699,488 836,495,790 22.189 21.42 21.40 21.42 20.92 23.13 38,929,474 21.487 -5.71%
2025-08-21 0 23.46 23.44 23.46 21.86 24.12 60,411,472 1,385,768,902 22.939 22.72 22.70 22.72 21.17 23.36 62,382,461 22.214 6.25%
2025-08-20 0 22.08 22.08 22.10 19.90 22.14 42,137,786 894,025,660 21.217 21.38 21.38 21.40 19.27 21.44 43,512,576 20.546 8.45%
2025-08-19 0 20.36 20.32 20.36 20.10 20.84 17,768,653 361,373,423 20.338 19.72 19.68 19.72 19.46 20.18 18,348,374 19.695 -1.64%
2025-08-18 0 20.70 20.70 20.72 20.00 20.94 26,781,269 547,311,123 20.436 20.05 20.05 20.07 19.37 20.28 27,655,037 19.791 0.00%
2025-08-15 0 20.70 20.70 20.72 20.60 21.38 18,720,097 389,903,336 20.828 20.05 20.05 20.07 19.95 20.70 19,330,860 20.170 -3.27%
2025-08-14 0 21.40 21.36 21.40 21.20 21.96 9,318,012 200,078,218 21.472 20.72 20.69 20.72 20.53 21.27 9,622,022 20.794 -1.02%
2025-08-13 0 21.62 21.62 21.64 20.70 21.78 18,751,615 401,346,350 21.403 20.94 20.94 20.96 20.05 21.09 19,363,406 20.727 3.94%
2025-08-12 0 20.80 20.78 20.80 20.16 21.00 12,763,741 262,316,863 20.552 20.14 20.12 20.14 19.52 20.34 13,180,172 19.902 -1.05%
2025-08-11 0 21.02 21.00 21.02 20.76 22.20 14,584,664 309,202,165 21.200 20.36 20.34 20.36 20.10 21.50 15,060,504 20.531 -1.87%
2025-08-08 0 21.42 21.36 21.42 20.60 21.56 17,520,031 372,791,190 21.278 20.74 20.69 20.74 19.95 20.88 18,091,641 20.606 2.88%
2025-08-07 0 20.82 20.80 20.82 20.24 21.42 19,162,000 401,661,620 20.961 20.16 20.14 20.16 19.60 20.74 19,787,181 20.299 2.97%
2025-08-06 0 20.22 20.16 20.22 20.00 20.50 14,797,517 299,284,185 20.225 19.58 19.52 19.58 19.37 19.85 15,280,302 19.586 0.10%
2025-08-05 0 20.20 20.14 20.20 19.55 20.26 12,543,193 250,205,143 19.947 19.56 19.50 19.56 18.93 19.62 12,952,428 19.317 1.46%
2025-08-04 0 19.91 19.89 19.91 19.72 20.22 15,209,766 302,496,559 19.888 19.28 19.26 19.28 19.10 19.58 15,706,001 19.260 -0.35%
2025-08-01 0 19.98 19.96 19.98 19.24 21.20 59,575,566 1,174,587,654 19.716 19.35 19.33 19.35 18.63 20.53 61,519,282 19.093 -5.75%
2025-07-31 0 21.20 21.15 21.20 21.00 21.70 19,685,344 419,088,799 21.289 20.53 20.48 20.53 20.34 21.01 20,327,599 20.617 -1.40%
2025-07-30 0 21.50 21.40 21.50 21.00 22.45 20,017,966 434,650,914 21.713 20.82 20.72 20.82 20.34 21.74 20,671,074 21.027 -1.60%
2025-07-29 0 21.85 21.85 21.90 20.85 22.20 45,348,391 984,860,268 21.718 21.16 21.16 21.21 20.19 21.50 46,827,931 21.031 5.05%
2025-07-28 0 20.80 20.70 20.80 20.00 21.50 18,399,268 384,681,280 20.907 20.14 20.05 20.14 19.37 20.82 18,999,564 20.247 1.96%
2025-07-25 0 20.40 20.35 20.40 20.10 20.95 11,889,118 242,089,676 20.362 19.76 19.71 19.76 19.46 20.29 12,277,013 19.719 0.25%
2025-07-24 0 20.35 20.30 20.35 20.30 20.80 14,218,515 290,647,729 20.441 19.71 19.66 19.71 19.66 20.14 14,682,409 19.796 -1.69%
2025-07-23 0 20.70 20.65 20.70 20.45 21.70 21,960,550 459,736,603 20.935 20.05 20.00 20.05 19.80 21.01 22,677,036 20.273 0.24%
2025-07-22 0 20.65 20.60 20.65 20.30 22.05 34,057,421 717,561,597 21.069 20.00 19.95 20.00 19.66 21.35 35,168,581 20.403 -6.35%
2025-07-21 0 22.05 22.00 22.05 21.65 22.45 18,717,587 411,892,267 22.006 21.35 21.30 21.35 20.97 21.74 19,328,268 21.310 -0.23%
2025-07-18 0 22.10 22.10 22.15 20.80 22.30 25,385,701 553,837,519 21.817 21.40 21.40 21.45 20.14 21.60 26,213,937 21.128 4.99%
2025-07-17 0 21.05 21.05 21.10 20.20 21.15 18,603,457 384,054,348 20.644 20.38 20.38 20.43 19.56 20.48 19,210,415 19.992 0.48%
2025-07-16 0 20.95 20.90 20.95 19.98 21.50 34,997,968 721,676,772 20.621 20.29 20.24 20.29 19.35 20.82 36,139,814 19.969 -0.71%
2025-07-15 0 21.10 21.05 21.10 20.45 21.25 26,092,988 542,394,272 20.787 20.43 20.38 20.43 19.80 20.58 26,944,300 20.130 2.43%
2025-07-14 0 20.60 20.55 20.60 20.15 20.75 18,396,359 377,002,872 20.493 19.95 19.90 19.95 19.51 20.09 18,996,560 19.846 1.98%
2025-07-11 0 20.20 20.15 20.20 19.90 20.95 27,489,274 560,985,232 20.407 19.56 19.51 19.56 19.27 20.29 28,386,141 19.763 -1.46%
2025-07-10 0 20.50 20.45 20.50 19.22 21.20 45,993,588 943,722,422 20.519 19.85 19.80 19.85 18.61 20.53 47,494,178 19.870 6.44%
2025-07-09 0 19.26 19.24 19.26 18.76 19.84 28,111,305 543,105,789 19.320 18.65 18.63 18.65 18.17 19.21 29,028,466 18.709 0.63%
2025-07-08 0 19.14 19.12 19.14 18.44 19.50 23,682,254 453,032,040 19.130 18.54 18.52 18.54 17.86 18.88 24,454,913 18.525 1.48%
2025-07-07 0 18.86 18.82 18.86 17.50 18.86 36,263,522 666,120,323 18.369 18.26 18.23 18.26 16.95 18.26 37,446,658 17.789 8.02%
2025-07-04 0 17.46 17.40 17.46 17.04 17.48 12,101,605 209,390,817 17.303 16.91 16.85 16.91 16.50 16.93 12,496,433 16.756 1.16%
2025-07-03 0 17.26 17.24 17.26 17.10 17.80 13,829,838 238,687,219 17.259 16.71 16.70 16.71 16.56 17.24 14,281,051 16.714 -1.93%
2025-07-02 0 17.60 17.58 17.60 17.00 18.24 31,932,457 554,681,209 17.370 17.04 17.02 17.04 16.46 17.66 32,974,288 16.822 -3.51%
2025-06-30 0 18.24 18.22 18.24 17.80 18.38 13,832,899 251,052,862 18.149 17.66 17.64 17.66 17.24 17.80 14,284,212 17.576 1.79%
2025-06-27 0 17.92 17.88 17.92 17.70 18.18 12,101,354 216,781,298 17.914 17.35 17.32 17.35 17.14 17.61 12,496,174 17.348 -0.67%
2025-06-26 0 18.04 18.02 18.04 17.74 18.18 17,741,900 318,256,955 17.938 17.47 17.45 17.47 17.18 17.61 18,320,748 17.371 0.00%
2025-06-25 0 18.04 18.04 18.06 17.98 18.88 24,521,494 449,604,104 18.335 17.47 17.47 17.49 17.41 18.28 25,321,534 17.756 -3.22%
2025-06-24 0 18.64 18.62 18.64 18.10 18.80 19,483,229 362,189,381 18.590 18.05 18.03 18.05 17.53 18.21 20,118,890 18.002 2.76%
2025-06-23 0 18.14 18.12 18.14 17.38 18.28 28,957,848 516,624,892 17.841 17.57 17.55 17.57 16.83 17.70 29,902,629 17.277 0.00%
2025-06-20 0 18.14 18.14 18.16 17.80 18.42 26,556,304 481,012,978 18.113 17.57 17.57 17.59 17.24 17.84 27,422,732 17.541 1.23%
2025-06-19 0 17.92 17.90 17.92 17.74 19.90 69,467,801 1,280,044,308 18.426 17.35 17.33 17.35 17.18 19.27 71,734,262 17.844 -9.95%
2025-06-18 0 19.90 19.88 19.90 19.72 20.50 30,590,164 612,017,379 20.007 19.27 19.25 19.27 19.10 19.85 31,588,201 19.375 -2.69%
2025-06-17 0 20.45 20.40 20.45 19.44 21.15 56,169,466 1,154,832,457 20.560 19.80 19.76 19.80 18.83 20.48 58,002,055 19.910 3.28%
2025-06-16 0 19.80 19.80 19.84 19.18 20.45 33,665,891 667,889,705 19.839 19.17 19.17 19.21 18.57 19.80 34,764,277 19.212 1.75%
2025-06-13 0 19.46 19.44 19.46 18.70 19.52 25,483,503 489,173,648 19.196 18.85 18.83 18.85 18.11 18.90 26,314,930 18.589 0.72%
2025-06-12 0 19.32 19.30 19.32 18.88 19.88 31,004,584 595,543,484 19.208 18.71 18.69 18.71 18.28 19.25 32,016,142 18.601 -1.02%
2025-06-11 0 19.52 19.48 19.52 18.60 19.74 54,594,684 1,045,025,791 19.142 18.90 18.86 18.90 18.01 19.12 56,375,894 18.537 0.72%
2025-06-10 0 19.38 19.36 19.38 19.18 20.10 40,831,231 799,248,921 19.574 18.77 18.75 18.77 18.57 19.46 42,163,394 18.956 -0.10%
2025-06-09 0 19.40 19.38 19.40 19.00 20.35 47,310,854 921,921,612 19.486 18.79 18.77 18.79 18.40 19.71 48,854,421 18.871 -1.42%
2025-06-06 0 19.68 19.66 19.68 18.90 21.25 84,221,522 1,687,059,613 20.031 19.06 19.04 19.06 18.30 20.58 86,969,339 19.398 -2.09%
2025-06-05 0 20.10 20.05 20.10 19.44 23.10 101,118,446 2,101,019,220 20.778 19.46 19.42 19.46 18.83 22.37 104,417,543 20.121 -11.84%
2025-06-04 0 22.80 22.75 22.80 20.10 22.80 63,698,173 1,392,197,119 21.856 22.08 22.03 22.08 19.46 22.08 65,776,394 21.166 12.87%
2025-06-03 0 20.20 20.15 20.20 18.88 20.30 37,974,397 746,234,738 19.651 19.56 19.51 19.56 18.28 19.66 39,213,352 19.030 2.75%
2025-06-02 0 19.66 19.66 19.68 18.78 19.66 4,942,843 95,322,045 19.285 19.04 19.04 19.06 18.19 19.04 5,104,109 18.676 1.76%
2025-05-30 0 19.32 19.28 19.32 18.70 19.66 25,490,951 487,399,211 19.120 18.71 18.67 18.71 18.11 19.04 26,322,621 18.516 -0.21%
2025-05-29 0 19.36 19.34 19.36 19.04 20.05 26,267,044 511,269,659 19.464 18.75 18.73 18.75 18.44 19.42 27,124,034 18.849 0.78%
2025-05-28 0 19.26 19.26 19.28 18.80 20.00 32,851,975 635,599,286 19.347 18.60 18.60 18.62 18.16 19.32 34,012,103 18.687 -2.43%
2025-05-27 0 19.74 19.74 19.76 18.00 19.80 54,279,920 1,045,259,360 19.257 19.07 19.07 19.09 17.39 19.12 56,196,750 18.600 9.06%
2025-05-26 0 18.10 18.08 18.10 17.92 18.64 19,848,224 361,474,608 18.212 17.48 17.46 17.48 17.31 18.00 20,549,140 17.591 -0.11%
2025-05-23 0 18.12 18.10 18.12 17.72 18.82 43,049,441 787,690,786 18.297 17.50 17.48 17.50 17.12 18.18 44,569,680 17.673 2.49%
2025-05-22 0 17.68 17.68 17.70 16.54 17.90 31,751,382 553,509,073 17.433 17.08 17.08 17.10 15.98 17.29 32,872,644 16.838 6.25%
2025-05-21 0 16.64 16.62 16.64 16.50 17.50 31,466,581 528,441,065 16.794 16.07 16.05 16.07 15.94 16.90 32,577,786 16.221 -4.04%
2025-05-20 0 17.34 17.34 17.36 17.16 18.28 36,394,767 642,705,723 17.659 16.75 16.75 16.77 16.57 17.66 37,680,004 17.057 -1.25%
2025-05-19 0 17.56 17.54 17.56 16.96 17.92 30,962,856 539,691,767 17.430 16.96 16.94 16.96 16.38 17.31 32,056,272 16.836 -0.45%
2025-05-16 0 17.64 17.62 17.64 16.78 17.94 33,716,351 589,771,563 17.492 17.04 17.02 17.04 16.21 17.33 34,907,003 16.896 2.92%
2025-05-15 0 17.14 17.14 17.16 16.54 17.90 53,966,837 926,517,829 17.168 16.56 16.56 16.57 15.98 17.29 55,872,611 16.583 -1.04%
2025-05-14 0 17.32 17.30 17.32 15.70 17.32 86,231,084 1,449,387,365 16.808 16.73 16.71 16.73 15.16 16.73 89,276,231 16.235 10.18%
2025-05-13 0 15.72 15.70 15.72 14.20 16.00 82,465,657 1,267,324,218 15.368 15.18 15.16 15.18 13.72 15.45 85,377,833 14.844 10.39%
2025-05-12 0 14.24 14.22 14.24 13.90 14.34 13,155,531 186,426,470 14.171 13.75 13.73 13.75 13.43 13.85 13,620,103 13.688 1.71%
2025-05-09 0 14.00 13.98 14.00 13.66 14.44 17,439,245 244,873,180 14.042 13.52 13.50 13.52 13.19 13.95 18,055,091 13.563 1.60%
2025-05-08 0 13.78 13.76 13.78 13.38 14.08 10,753,126 149,090,205 13.865 13.31 13.29 13.31 12.92 13.60 11,132,860 13.392 1.92%
2025-05-07 0 13.52 13.52 13.54 13.36 14.12 11,185,239 152,193,390 13.607 13.06 13.06 13.08 12.90 13.64 11,580,232 13.143 -2.45%
2025-05-06 0 13.86 13.84 13.86 13.28 13.90 13,158,645 181,110,152 13.764 13.39 13.37 13.39 12.83 13.43 13,623,327 13.294 2.67%
2025-05-02 0 13.50 13.44 13.50 13.20 13.66 5,343,000 72,155,810 13.505 13.04 12.98 13.04 12.75 13.19 5,531,682 13.044 0.30%
2025-04-30 0 13.46 13.42 13.46 13.14 13.52 11,321,954 151,382,121 13.371 13.00 12.96 13.00 12.69 13.06 11,721,775 12.915 -0.59%
2025-04-29 0 13.54 13.50 13.54 13.14 13.62 15,043,983 201,398,862 13.387 13.08 13.04 13.08 12.69 13.16 15,575,243 12.931 3.04%
2025-04-28 0 13.14 13.08 13.14 13.00 13.50 15,879,990 209,926,106 13.220 12.69 12.63 12.69 12.56 13.04 16,440,773 12.769 -2.67%
2025-04-25 0 13.50 13.48 13.50 12.78 14.10 62,866,330 852,846,946 13.566 13.04 13.02 13.04 12.34 13.62 65,086,379 13.103 6.30%
2025-04-24 0 12.70 12.66 12.70 12.32 13.00 14,461,570 182,200,325 12.599 12.27 12.23 12.27 11.90 12.56 14,972,263 12.169 2.42%
2025-04-23 0 12.40 12.40 12.42 11.88 12.88 30,714,974 384,065,193 12.504 11.98 11.98 12.00 11.47 12.44 31,799,636 12.078 4.38%
2025-04-22 0 11.88 11.80 11.88 11.30 12.00 13,371,043 157,686,204 11.793 11.47 11.40 11.47 10.91 11.59 13,843,225 11.391 3.30%
2025-04-17 0 11.50 11.48 11.50 11.14 11.84 13,848,000 160,217,290 11.570 11.11 11.09 11.11 10.76 11.44 14,337,025 11.175 1.23%
2025-04-16 0 11.36 11.36 11.38 11.12 11.96 22,302,167 254,961,920 11.432 10.97 10.97 10.99 10.74 11.55 23,089,741 11.042 -5.65%
2025-04-15 0 12.04 12.02 12.04 11.88 12.48 14,085,570 169,637,065 12.043 11.63 11.61 11.63 11.47 12.05 14,582,985 11.633 -1.15%
2025-04-14 0 12.18 12.18 12.20 12.08 12.72 31,137,458 385,650,612 12.385 11.76 11.76 11.78 11.67 12.29 32,237,040 11.963 2.01%
2025-04-11 0 11.94 11.92 11.94 11.14 12.26 41,175,901 484,937,819 11.777 11.53 11.51 11.53 10.76 11.84 42,629,978 11.376 5.66%
2025-04-10 0 11.30 11.30 11.32 10.68 11.56 59,919,067 676,894,403 11.297 10.91 10.91 10.93 10.32 11.17 62,035,037 10.911 10.14%
2025-04-09 0 10.26 10.24 10.26 8.850 10.42 73,424,153 719,797,397 9.8033 9.910 9.891 9.910 8.548 10.06 76,017,039 9.4689 5.34%
2025-04-08 0 9.740 9.710 9.740 9.380 10.30 63,827,600 626,156,553 9.8101 9.408 9.379 9.408 9.060 9.949 66,081,595 9.4755 -0.51%
2025-04-07 0 9.790 9.790 9.800 9.630 11.38 117,028,687 1,214,152,656 10.375 9.456 9.456 9.466 9.302 10.99 121,161,415 10.021 -23.28%
2025-04-03 0 12.76 12.76 12.78 12.60 13.32 37,257,272 480,499,255 12.897 12.32 12.32 12.34 12.17 12.87 38,572,968 12.457 -6.18%
2025-04-02 0 13.60 13.54 13.60 13.46 13.88 13,830,071 188,449,721 13.626 13.14 13.08 13.14 13.00 13.41 14,318,463 13.161 -0.73%
2025-04-01 0 13.70 13.68 13.70 13.14 13.76 20,348,044 276,135,456 13.571 13.23 13.21 13.23 12.69 13.29 21,066,611 13.108 3.32%
2025-03-31 0 13.26 13.24 13.26 12.96 13.52 21,157,380 278,669,240 13.171 12.81 12.79 12.81 12.52 13.06 21,904,527 12.722 -1.92%
2025-03-28 0 13.52 13.50 13.52 13.40 13.78 16,535,470 223,857,485 13.538 13.06 13.04 13.06 12.94 13.31 17,119,400 13.076 -1.02%
2025-03-27 0 13.66 13.64 13.66 13.04 13.80 20,628,839 280,231,021 13.584 13.19 13.17 13.19 12.60 13.33 21,357,322 13.121 1.64%
2025-03-26 0 13.44 13.40 13.44 13.12 13.46 18,704,636 249,634,657 13.346 12.98 12.94 12.98 12.67 13.00 19,365,168 12.891 2.75%
2025-03-25 0 13.08 13.08 13.12 12.98 13.40 16,943,000 222,901,820 13.156 12.63 12.63 12.67 12.54 12.94 17,541,322 12.707 -0.91%
2025-03-24 0 13.20 13.18 13.20 12.74 13.44 25,667,218 336,389,666 13.106 12.75 12.73 12.75 12.31 12.98 26,573,625 12.659 2.17%
2025-03-21 0 12.92 12.90 12.92 12.64 13.26 35,697,590 461,139,923 12.918 12.48 12.46 12.48 12.21 12.81 36,958,208 12.477 -1.52%
2025-03-20 0 13.12 13.10 13.12 12.98 13.50 32,579,900 428,744,806 13.160 12.67 12.65 12.67 12.54 13.04 33,730,420 12.711 -1.35%
2025-03-19 0 13.30 13.30 13.32 13.20 14.80 61,308,414 846,695,230 13.810 12.85 12.85 12.87 12.75 14.30 63,473,447 13.339 -10.14%
2025-03-18 0 14.80 14.76 14.80 12.64 15.06 120,319,784 1,730,654,912 14.384 14.30 14.26 14.30 12.21 14.55 124,568,733 13.893 9.63%
2025-03-17 0 13.50 13.48 13.50 12.82 13.70 32,980,901 442,630,698 13.421 13.04 13.02 13.04 12.38 13.23 34,145,582 12.963 3.85%
2025-03-14 0 13.00 12.96 13.00 12.72 13.42 25,207,000 327,466,650 12.991 12.56 12.52 12.56 12.29 12.96 26,097,155 12.548 -1.52%
2025-03-13 0 13.20 13.18 13.20 12.86 13.62 31,175,795 413,634,575 13.268 12.75 12.73 12.75 12.42 13.16 32,276,731 12.815 1.38%
2025-03-12 0 13.02 12.98 13.02 12.80 13.60 29,219,003 384,003,961 13.142 12.58 12.54 12.58 12.36 13.14 30,250,837 12.694 -2.69%
2025-03-11 0 13.38 13.34 13.38 12.20 13.66 47,425,255 619,924,961 13.072 12.92 12.88 12.92 11.78 13.19 49,100,021 12.626 5.52%
2025-03-10 0 12.68 12.66 12.68 11.96 12.76 33,027,422 409,979,928 12.413 12.25 12.23 12.25 11.55 12.32 34,193,746 11.990 6.20%
2025-03-07 0 11.94 11.94 11.98 11.70 12.22 17,890,659 213,044,062 11.908 11.53 11.53 11.57 11.30 11.80 18,522,446 11.502 -2.61%
2025-03-06 0 12.26 12.24 12.26 11.96 12.28 23,221,904 281,789,100 12.135 11.84 11.82 11.84 11.55 11.86 24,041,958 11.721 2.85%
2025-03-05 0 11.92 11.92 11.94 11.72 12.10 13,513,432 160,775,006 11.897 11.51 11.51 11.53 11.32 11.69 13,990,643 11.492 1.71%
2025-03-04 0 11.72 11.68 11.72 11.48 11.80 13,538,190 157,150,029 11.608 11.32 11.28 11.32 11.09 11.40 14,016,275 11.212 0.00%
2025-03-03 0 11.72 11.70 11.72 11.52 12.16 20,842,100 245,975,591 11.802 11.32 11.30 11.32 11.13 11.75 21,578,114 11.399 1.38%
2025-02-28 0 11.56 11.54 11.56 11.44 12.40 30,210,884 354,106,623 11.721 11.17 11.15 11.17 11.05 11.98 31,277,745 11.321 -6.77%
2025-02-27 0 12.40 12.38 12.40 11.90 12.60 30,274,578 372,840,624 12.315 11.98 11.96 11.98 11.49 12.17 31,343,688 11.895 2.82%
2025-02-26 0 12.06 12.04 12.06 11.78 12.24 27,450,212 329,121,284 11.990 11.65 11.63 11.65 11.38 11.82 28,419,583 11.581 1.86%
2025-02-25 0 11.84 11.82 11.84 11.72 12.16 16,307,123 193,600,192 11.872 11.44 11.42 11.44 11.32 11.75 16,882,989 11.467 -2.47%
2025-02-24 0 12.14 12.12 12.14 11.50 12.20 21,953,203 260,636,734 11.872 11.73 11.71 11.73 11.11 11.78 22,728,454 11.467 1.68%
2025-02-21 0 11.94 11.92 11.94 11.60 12.52 35,800,039 425,124,462 11.875 11.53 11.51 11.53 11.20 12.09 37,064,274 11.470 -3.08%
2025-02-20 0 12.32 12.30 12.32 12.30 12.70 12,277,388 152,607,083 12.430 11.90 11.88 11.90 11.88 12.27 12,710,949 12.006 -1.44%
2025-02-19 0 12.50 12.50 12.52 12.32 12.82 13,213,503 165,509,480 12.526 12.07 12.07 12.09 11.90 12.38 13,680,122 12.099 -0.79%
2025-02-18 0 12.60 12.60 12.62 12.36 13.04 23,281,978 293,399,914 12.602 12.17 12.17 12.19 11.94 12.60 24,104,153 12.172 -2.63%
2025-02-17 0 12.94 12.92 12.94 12.52 13.22 30,745,994 391,178,587 12.723 12.50 12.48 12.50 12.09 12.77 31,831,752 12.289 -2.41%
2025-02-14 0 13.26 13.22 13.26 12.80 13.40 26,687,600 349,781,454 13.107 12.81 12.77 12.81 12.36 12.94 27,630,041 12.659 0.45%
2025-02-13 0 13.20 13.18 13.20 13.12 13.70 19,715,981 263,396,016 13.360 12.75 12.73 12.75 12.67 13.23 20,412,227 12.904 -1.49%
2025-02-12 0 13.40 13.38 13.40 13.02 14.04 26,527,895 357,249,776 13.467 12.94 12.92 12.94 12.58 13.56 27,464,696 13.008 -4.42%
2025-02-11 0 14.02 14.00 14.02 13.80 14.30 18,001,660 252,945,725 14.051 13.54 13.52 13.54 13.33 13.81 18,637,367 13.572 0.29%
2025-02-10 0 13.98 13.96 13.98 13.70 14.46 17,597,804 246,171,829 13.989 13.50 13.48 13.50 13.23 13.97 18,219,249 13.512 0.14%
2025-02-07 0 13.96 13.94 13.96 12.70 14.12 49,609,025 681,280,389 13.733 13.48 13.46 13.48 12.27 13.64 51,360,908 13.265 10.62%
2025-02-06 0 12.62 12.58 12.62 12.32 12.80 12,578,873 157,470,386 12.519 12.19 12.15 12.19 11.90 12.36 13,023,081 12.092 1.12%
2025-02-05 0 12.48 12.46 12.48 12.36 12.90 16,448,862 205,535,964 12.495 12.05 12.03 12.05 11.94 12.46 17,029,734 12.069 -3.26%
2025-02-04 0 12.90 12.88 12.90 12.48 12.98 6,054,490 77,454,452 12.793 12.46 12.44 12.46 12.05 12.54 6,268,297 12.357 2.87%
2025-02-03 0 12.54 12.52 12.54 12.30 12.80 4,683,900 58,345,532 12.457 12.11 12.09 12.11 11.88 12.36 4,849,306 12.032 -0.16%
2025-01-28 0 12.56 12.50 12.56 12.30 12.56 2,080,180 25,916,615 12.459 12.13 12.07 12.13 11.88 12.13 2,153,639 12.034 0.96%
2025-01-27 0 12.44 12.42 12.44 12.26 12.68 17,197,639 214,009,918 12.444 12.02 12.00 12.02 11.84 12.25 17,804,953 12.020 -1.89%
2025-01-24 0 12.68 12.68 12.70 12.42 12.86 15,387,000 194,383,600 12.633 12.25 12.25 12.27 12.00 12.42 15,930,373 12.202 1.93%
2025-01-23 0 12.44 12.42 12.44 12.36 13.16 23,362,104 295,982,688 12.669 12.02 12.00 12.02 11.94 12.71 24,187,109 12.237 -4.31%
2025-01-22 0 13.00 12.98 13.00 12.82 13.28 16,418,204 213,520,458 13.005 12.56 12.54 12.56 12.38 12.83 16,997,993 12.562 -2.55%
2025-01-21 0 13.34 13.32 13.34 12.64 13.38 28,504,431 374,337,674 13.133 12.88 12.87 12.88 12.21 12.92 29,511,031 12.685 5.87%
2025-01-20 0 12.60 12.58 12.60 12.52 13.08 16,815,860 214,529,485 12.758 12.17 12.15 12.17 12.09 12.63 17,409,692 12.322 1.45%
2025-01-17 0 12.42 12.40 12.42 12.32 12.96 18,747,162 234,881,626 12.529 12.00 11.98 12.00 11.90 12.52 19,409,196 12.102 -4.17%
2025-01-16 0 12.96 12.94 12.96 12.68 13.10 17,551,948 226,505,823 12.905 12.52 12.50 12.52 12.25 12.65 18,171,774 12.465 2.21%
2025-01-15 0 12.68 12.66 12.68 12.26 13.10 32,731,868 417,651,584 12.760 12.25 12.23 12.25 11.84 12.65 33,887,755 12.325 0.96%
2025-01-14 0 12.56 12.56 12.58 12.22 12.88 20,961,034 263,658,175 12.578 12.13 12.13 12.15 11.80 12.44 21,701,248 12.149 0.00%
2025-01-13 0 12.56 12.54 12.56 12.20 12.68 18,353,060 229,818,241 12.522 12.13 12.11 12.13 11.78 12.25 19,001,176 12.095 -0.95%
2025-01-10 0 12.68 12.68 12.70 12.34 13.26 30,845,152 391,417,180 12.690 12.25 12.25 12.27 11.92 12.81 31,934,411 12.257 -3.94%
2025-01-09 0 13.20 13.18 13.20 12.86 13.56 23,442,698 308,446,041 13.157 12.75 12.73 12.75 12.42 13.10 24,270,549 12.709 -0.75%
2025-01-08 0 13.30 13.28 13.30 12.66 14.10 53,363,637 701,187,973 13.140 12.85 12.83 12.85 12.23 13.62 55,248,110 12.692 -5.94%
2025-01-07 0 14.14 14.12 14.14 13.58 14.78 51,081,577 716,451,657 14.026 13.66 13.64 13.66 13.12 14.28 52,885,462 13.547 -2.75%
2025-01-06 0 14.54 14.52 14.54 13.94 14.80 56,181,038 810,939,237 14.434 14.04 14.02 14.04 13.46 14.30 58,165,004 13.942 2.97%
2025-01-03 0 14.12 14.12 14.14 12.92 14.72 93,944,656 1,321,933,467 14.071 13.64 13.64 13.66 12.48 14.22 97,262,199 13.591 8.62%
2025-01-02 0 13.00 12.98 13.00 12.72 13.30 56,796,465 735,415,448 12.948 12.56 12.54 12.56 12.29 12.85 58,802,164 12.507 -2.26%
2024-12-31 0 13.30 13.28 13.30 12.82 13.86 51,528,761 686,802,721 13.329 12.85 12.83 12.85 12.38 13.39 53,348,437 12.874 1.53%
2024-12-30 0 13.10 13.10 13.12 12.18 13.36 156,927,646 2,023,867,233 12.897 12.65 12.65 12.67 11.76 12.90 162,469,357 12.457 16.34%
2024-12-27 0 11.26 11.24 11.26 10.08 11.30 30,877,452 334,684,668 10.839 10.88 10.86 10.88 9.736 10.91 31,967,852 10.469 11.49%
2024-12-24 0 10.10 10.10 10.12 10.06 10.32 8,816,841 89,555,134 10.157 9.755 9.755 9.775 9.717 9.968 9,128,197 9.8108 -2.13%
2024-12-23 0 10.32 10.28 10.32 10.22 10.66 9,008,000 93,085,800 10.334 9.968 9.929 9.968 9.871 10.30 9,326,107 9.9812 -0.58%
2024-12-20 0 10.38 10.38 10.42 10.38 10.70 13,756,261 145,059,552 10.545 10.03 10.03 10.06 10.03 10.34 14,242,047 10.185 -0.76%
2024-12-19 0 10.46 10.42 10.46 10.18 10.72 9,327,740 97,504,475 10.453 10.10 10.06 10.10 9.833 10.35 9,657,138 10.097 -0.19%
2024-12-18 0 10.48 10.46 10.48 10.34 10.66 7,094,863 74,089,851 10.443 10.12 10.10 10.12 9.987 10.30 7,345,410 10.087 0.19%
2024-12-17 0 10.46 10.46 10.48 10.40 10.78 11,251,405 118,536,037 10.535 10.10 10.10 10.12 10.05 10.41 11,648,735 10.176 -1.69%
2024-12-16 0 10.64 10.64 10.66 10.56 10.86 5,386,546 57,386,753 10.654 10.28 10.28 10.30 10.20 10.49 5,576,765 10.290 -1.12%
2024-12-13 0 10.76 10.76 10.78 10.74 11.22 8,471,700 92,868,191 10.962 10.39 10.39 10.41 10.37 10.84 8,770,868 10.588 -4.78%
2024-12-12 0 11.30 11.30 11.32 11.10 11.46 5,366,217 60,666,306 11.305 10.91 10.91 10.93 10.72 11.07 5,555,719 10.920 0.89%
2024-12-11 0 11.20 11.18 11.20 11.02 11.32 6,126,252 68,666,212 11.209 10.82 10.80 10.82 10.64 10.93 6,342,593 10.826 1.08%
2024-12-10 0 11.08 11.06 11.08 11.06 11.94 15,600,839 176,920,420 11.340 10.70 10.68 10.70 10.68 11.53 16,151,764 10.954 -4.32%
2024-12-09 0 11.58 11.56 11.58 11.08 11.58 15,024,496 170,597,191 11.355 11.19 11.17 11.19 10.70 11.19 15,555,068 10.967 4.14%
2024-12-06 0 11.12 11.10 11.12 10.98 11.46 6,863,236 77,023,353 11.223 10.74 10.72 10.74 10.61 11.07 7,105,603 10.840 0.18%
2024-12-05 0 11.10 11.08 11.10 11.00 11.32 5,340,348 59,407,582 11.124 10.72 10.70 10.72 10.62 10.93 5,528,936 10.745 -1.94%
2024-12-04 0 11.32 11.30 11.32 10.94 11.36 8,752,954 98,151,799 11.214 10.93 10.91 10.93 10.57 10.97 9,062,054 10.831 2.17%
2024-12-03 0 11.08 11.06 11.08 11.04 11.86 16,781,390 191,172,490 11.392 10.70 10.68 10.70 10.66 11.46 17,374,005 11.003 -5.46%
2024-12-02 0 11.72 11.72 11.76 11.52 12.12 14,638,020 174,221,574 11.902 11.32 11.32 11.36 11.13 11.71 15,154,944 11.496 1.91%
2024-11-29 0 11.50 11.48 11.50 11.08 11.92 23,149,142 267,811,331 11.569 11.11 11.09 11.11 10.70 11.51 23,966,626 11.174 3.42%
2024-11-28 0 11.12 11.10 11.12 10.94 11.28 7,760,651 86,407,593 11.134 10.74 10.72 10.74 10.57 10.90 8,034,709 10.754 -0.71%
2024-11-27 0 11.20 11.18 11.20 10.40 11.30 12,171,050 133,586,401 10.976 10.82 10.80 10.82 10.05 10.91 12,600,856 10.601 4.09%
2024-11-26 0 10.76 10.76 10.80 10.64 11.36 14,898,455 163,093,049 10.947 10.39 10.39 10.43 10.28 10.97 15,424,576 10.574 0.75%
2024-11-25 0 10.68 10.68 10.70 10.60 11.08 11,462,848 123,334,870 10.760 10.32 10.32 10.34 10.24 10.70 11,867,645 10.393 -2.91%
2024-11-22 0 11.00 10.98 11.00 10.90 11.50 17,006,500 189,360,877 11.135 10.62 10.61 10.62 10.53 11.11 17,607,064 10.755 -1.26%
2024-11-21 0 11.14 11.12 11.14 10.80 11.60 27,827,000 308,622,084 11.091 10.76 10.74 10.76 10.43 11.20 28,809,677 10.712 -3.47%
2024-11-20 0 11.54 11.54 11.56 10.82 12.20 46,963,208 546,723,724 11.642 11.15 11.15 11.17 10.45 11.78 48,621,657 11.244 4.91%
2024-11-19 0 11.00 11.00 11.04 10.24 11.12 29,191,804 315,178,125 10.797 10.62 10.62 10.66 9.891 10.74 30,222,677 10.429 7.42%
2024-11-18 0 10.24 10.22 10.24 9.690 10.50 18,961,575 192,698,473 10.163 9.891 9.871 9.891 9.359 10.14 19,631,180 9.8159 5.03%
2024-11-15 0 9.750 9.750 9.780 9.540 10.06 10,159,639 99,947,489 9.8377 9.417 9.417 9.446 9.215 9.717 10,518,414 9.5021 0.72%
2024-11-14 0 9.680 9.670 9.680 9.630 10.18 9,882,500 97,702,511 9.8864 9.350 9.340 9.350 9.302 9.833 10,231,489 9.5492 -0.82%
2024-11-13 0 9.760 9.750 9.760 9.630 10.32 25,231,000 248,715,100 9.8575 9.427 9.417 9.427 9.302 9.968 26,122,002 9.5213 -6.15%
2024-11-12 0 10.40 10.38 10.40 10.32 10.74 12,541,700 131,379,722 10.475 10.05 10.03 10.05 9.968 10.37 12,984,595 10.118 -2.62%
2024-11-11 0 10.68 10.68 10.70 10.20 10.88 17,272,186 180,799,317 10.468 10.32 10.32 10.34 9.852 10.51 17,882,133 10.111 -0.56%
2024-11-08 0 10.74 10.74 10.76 10.70 11.30 17,511,000 192,609,978 10.999 10.37 10.37 10.39 10.34 10.91 18,129,380 10.624 -1.65%
2024-11-07 0 10.92 10.92 10.94 10.50 11.00 11,501,776 124,424,958 10.818 10.55 10.55 10.57 10.14 10.62 11,907,947 10.449 2.06%
2024-11-06 0 10.70 10.68 10.70 10.44 10.98 13,880,900 148,104,250 10.670 10.34 10.32 10.34 10.08 10.61 14,371,087 10.306 -1.65%
2024-11-05 0 10.88 10.88 10.90 10.32 11.06 22,565,028 242,262,719 10.736 10.51 10.51 10.53 9.968 10.68 23,361,885 10.370 3.82%
2024-11-04 0 10.48 10.46 10.48 9.970 10.52 10,130,965 104,973,201 10.362 10.12 10.10 10.12 9.630 10.16 10,488,728 10.008 3.76%
2024-11-01 0 10.10 10.10 10.12 9.850 10.30 11,890,000 119,242,996 10.029 9.755 9.755 9.775 9.514 9.949 12,309,881 9.6868 -0.59%
2024-10-31 0 10.16 10.14 10.16 10.06 10.42 10,184,000 103,685,920 10.181 9.813 9.794 9.813 9.717 10.06 10,543,636 9.8340 -2.50%
2024-10-30 0 10.42 10.40 10.42 10.14 10.64 8,624,865 89,016,181 10.321 10.06 10.05 10.06 9.794 10.28 8,929,442 9.9688 -0.76%
2024-10-29 0 10.50 10.48 10.50 10.40 11.02 12,225,208 129,236,217 10.571 10.14 10.12 10.14 10.05 10.64 12,656,927 10.211 -3.31%
2024-10-28 0 10.86 10.84 10.86 10.74 11.10 10,432,481 113,076,782 10.839 10.49 10.47 10.49 10.37 10.72 10,800,892 10.469 -0.55%
2024-10-25 0 10.92 10.92 10.94 10.86 11.16 9,389,680 103,220,699 10.993 10.55 10.55 10.57 10.49 10.78 9,721,265 10.618 0.92%
2024-10-24 0 10.82 10.80 10.82 10.76 11.28 21,121,000 230,473,162 10.912 10.45 10.43 10.45 10.39 10.90 21,866,863 10.540 -3.91%
2024-10-23 0 11.26 11.24 11.26 11.14 11.50 9,789,454 110,625,506 11.300 10.88 10.86 10.88 10.76 11.11 10,135,157 10.915 0.54%
2024-10-22 0 11.20 11.20 11.26 11.02 11.50 10,459,915 117,421,980 11.226 10.82 10.82 10.88 10.64 11.11 10,829,294 10.843 -1.06%
2024-10-21 0 11.32 11.32 11.34 11.14 11.98 24,173,402 278,286,119 11.512 10.93 10.93 10.95 10.76 11.57 25,027,057 11.119 0.00%
2024-10-18 0 11.32 11.30 11.32 10.66 11.54 20,659,815 229,863,477 11.126 10.93 10.91 10.93 10.30 11.15 21,389,392 10.747 5.79%
2024-10-17 0 10.70 10.68 10.70 10.54 11.42 15,822,868 172,970,537 10.932 10.34 10.32 10.34 10.18 11.03 16,381,634 10.559 -2.37%
2024-10-16 0 10.96 10.96 10.98 10.62 11.10 16,801,436 183,728,952 10.935 10.59 10.59 10.61 10.26 10.72 17,394,759 10.562 -0.72%
2024-10-15 0 11.04 11.02 11.04 10.84 12.00 25,593,706 289,559,628 11.314 10.66 10.64 10.66 10.47 11.59 26,497,517 10.928 -7.23%
2024-10-14 0 11.90 11.90 11.92 11.58 12.54 29,858,834 355,450,629 11.904 11.49 11.49 11.51 11.19 12.11 30,913,263 11.498 -5.10%
2024-10-10 0 12.54 12.52 12.54 12.14 12.96 25,070,371 313,806,659 12.517 12.11 12.09 12.11 11.73 12.52 25,955,701 12.090 1.46%
2024-10-09 0 12.36 12.34 12.36 11.82 13.40 47,314,728 595,125,630 12.578 11.94 11.92 11.94 11.42 12.94 48,985,591 12.149 -4.33%
2024-10-08 0 12.92 12.90 12.92 12.80 15.16 65,655,474 895,487,629 13.639 12.48 12.46 12.48 12.36 14.64 67,974,018 13.174 -14.89%
2024-10-07 0 15.18 15.16 15.18 14.42 15.26 16,361,839 244,658,598 14.953 14.66 14.64 14.66 13.93 14.74 16,939,638 14.443 4.69%
2024-10-04 0 14.50 14.48 14.50 14.16 14.84 16,328,456 236,427,297 14.479 14.01 13.99 14.01 13.68 14.33 16,905,076 13.986 -0.28%
2024-10-03 0 14.54 14.50 14.54 13.34 14.76 28,344,069 402,203,793 14.190 14.04 14.01 14.04 12.88 14.26 29,345,006 13.706 1.11%
2024-10-02 0 14.38 14.36 14.38 12.42 14.40 29,463,621 401,060,385 13.612 13.89 13.87 13.89 12.00 13.91 30,504,093 13.148 11.47%
2024-09-30 0 12.90 12.88 12.90 12.00 13.40 58,125,245 740,762,178 12.744 12.46 12.44 12.46 11.59 12.94 60,177,868 12.310 10.82%
2024-09-27 0 11.64 11.62 11.64 10.84 11.66 43,972,809 495,937,815 11.278 11.24 11.22 11.24 10.47 11.26 45,525,656 10.894 7.98%
2024-09-26 0 10.78 10.78 10.80 10.30 10.80 24,894,018 264,411,556 10.621 10.41 10.41 10.43 9.949 10.43 25,773,120 10.259 3.65%
2024-09-25 0 10.40 10.38 10.40 10.26 10.86 18,041,871 188,695,095 10.459 10.05 10.03 10.05 9.910 10.49 18,678,998 10.102 -0.76%
2024-09-24 0 10.48 10.46 10.48 10.26 10.78 32,815,998 346,097,766 10.547 10.12 10.10 10.12 9.910 10.41 33,974,856 10.187 2.54%
2024-09-23 0 10.22 10.20 10.22 9.670 10.30 21,820,784 221,093,438 10.132 9.871 9.852 9.871 9.340 9.949 22,591,359 9.7866 5.14%
2024-09-20 0 9.720 9.710 9.720 9.540 9.980 19,910,573 194,399,303 9.7636 9.388 9.379 9.388 9.215 9.640 20,613,691 9.4306 1.36%
2024-09-19 0 9.590 9.570 9.590 8.950 9.700 25,692,015 242,590,289 9.4422 9.263 9.244 9.263 8.645 9.369 26,599,298 9.1202 7.63%
2024-09-17 0 8.910 8.900 8.910 8.810 8.980 1,464,000 13,000,090 8.8798 8.606 8.596 8.606 8.509 8.674 1,515,699 8.5770 0.11%
2024-09-16 0 8.900 8.890 8.900 8.720 9.120 1,869,625 16,460,490 8.8042 8.596 8.587 8.596 8.423 8.809 1,935,649 8.5039 -1.44%
2024-09-13 0 9.030 9.020 9.030 8.770 9.150 6,284,468 56,658,732 9.0157 8.722 8.712 8.722 8.471 8.838 6,506,396 8.7082 2.38%
2024-09-12 0 8.820 8.790 8.820 8.660 8.880 3,247,336 28,575,946 8.7998 8.519 8.490 8.519 8.365 8.577 3,362,012 8.4997 0.57%
2024-09-11 0 8.770 8.760 8.770 8.650 8.790 2,344,014 20,448,346 8.7236 8.471 8.461 8.471 8.355 8.490 2,426,790 8.4261 -0.23%
2024-09-10 0 8.790 8.770 8.790 8.620 8.890 2,401,406 21,064,731 8.7718 8.490 8.471 8.490 8.326 8.587 2,486,209 8.4726 -0.11%
2024-09-09 0 8.800 8.800 8.820 8.610 8.900 4,787,098 41,776,373 8.7269 8.500 8.500 8.519 8.316 8.596 4,956,149 8.4292 -1.12%
2024-09-05 0 8.900 8.880 8.900 8.710 8.920 5,439,204 47,840,459 8.7955 8.596 8.577 8.596 8.413 8.616 5,631,283 8.4955 0.79%
2024-09-04 0 8.830 8.820 8.830 8.810 9.090 7,451,000 66,394,141 8.9108 8.529 8.519 8.529 8.509 8.780 7,714,123 8.6068 -3.39%
2024-09-03 0 9.140 9.120 9.140 8.890 9.250 11,219,045 102,408,145 9.1281 8.828 8.809 8.828 8.587 8.934 11,615,232 8.8167 1.90%
2024-09-02 0 9.020 9.000 9.020 8.850 9.300 6,616,749 59,776,300 9.0341 8.664 8.645 8.664 8.501 8.933 6,888,597 8.6776 -0.22%
2024-08-30 0 9.040 8.990 9.040 8.740 9.150 8,252,696 74,401,785 9.0155 8.683 8.635 8.683 8.395 8.789 8,591,756 8.6597 2.03%
2024-08-29 0 8.860 8.850 8.860 8.590 8.980 4,139,014 36,327,472 8.7768 8.510 8.501 8.510 8.251 8.626 4,309,064 8.4305 0.57%
2024-08-28 0 8.810 8.800 8.810 8.760 8.940 4,526,720 39,903,638 8.8151 8.462 8.453 8.462 8.414 8.587 4,712,699 8.4673 -1.12%
2024-08-27 0 8.910 8.900 8.910 8.760 9.000 3,243,453 28,760,945 8.8674 8.558 8.549 8.558 8.414 8.645 3,376,710 8.5174 -0.45%
2024-08-26 0 8.950 8.940 8.950 8.860 9.060 3,339,171 29,867,247 8.9445 8.597 8.587 8.597 8.510 8.702 3,476,360 8.5915 0.11%
2024-08-23 0 8.940 8.910 8.940 8.700 9.080 8,540,000 75,533,110 8.8446 8.587 8.558 8.587 8.357 8.722 8,890,864 8.4956 -2.83%
2024-08-22 0 9.200 9.170 9.200 8.930 9.430 10,973,390 100,108,422 9.1228 8.837 8.808 8.837 8.578 9.058 11,424,229 8.7628 0.88%
2024-08-21 0 9.120 9.100 9.120 8.370 9.190 17,673,551 156,055,425 8.8299 8.760 8.741 8.760 8.040 8.827 18,399,665 8.4814 6.79%
2024-08-20 0 8.540 8.530 8.540 8.200 9.070 17,507,653 149,516,467 8.5401 8.203 8.193 8.203 7.876 8.712 18,226,951 8.2030 -6.05%
2024-08-19 0 9.090 9.080 9.090 8.900 9.470 11,624,608 106,567,653 9.1674 8.731 8.722 8.731 8.549 9.096 12,102,202 8.8056 2.02%
2024-08-16 0 8.910 8.890 8.910 8.580 8.950 11,187,955 99,223,419 8.8688 8.558 8.539 8.558 8.241 8.597 11,647,610 8.5188 3.48%
2024-08-15 0 8.610 8.600 8.610 8.200 8.690 6,942,000 59,130,860 8.5178 8.270 8.261 8.270 7.876 8.347 7,227,211 8.1817 3.61%
2024-08-14 0 8.310 8.310 8.320 8.240 8.600 3,095,026 25,852,253 8.3528 7.982 7.982 7.992 7.915 8.261 3,222,184 8.0232 -2.35%
2024-08-13 0 8.510 8.490 8.510 8.360 8.530 2,080,581 17,611,200 8.4646 8.174 8.155 8.174 8.030 8.193 2,166,061 8.1305 0.35%
2024-08-12 0 8.480 8.480 8.490 8.430 8.590 1,621,178 13,749,649 8.4813 8.145 8.145 8.155 8.097 8.251 1,687,784 8.1466 -1.28%
2024-08-09 0 8.590 8.580 8.610 8.520 8.740 5,763,500 49,847,690 8.6489 8.251 8.241 8.270 8.184 8.395 6,000,292 8.3075 1.06%
2024-08-08 0 8.500 8.500 8.510 8.260 8.660 4,081,698 34,776,138 8.5200 8.165 8.165 8.174 7.934 8.318 4,249,394 8.1838 -0.12%
2024-08-07 0 8.510 8.500 8.510 8.420 8.660 3,735,831 31,924,648 8.5455 8.174 8.165 8.174 8.088 8.318 3,889,317 8.2083 0.24%
2024-08-06 0 8.490 8.480 8.490 8.320 8.610 11,066,219 93,917,869 8.4869 8.155 8.145 8.155 7.992 8.270 11,520,872 8.1520 3.66%
2024-08-05 0 8.190 8.180 8.190 7.850 8.700 23,167,589 189,213,215 8.1672 7.867 7.857 7.867 7.540 8.357 24,119,424 7.8448 -5.43%
2024-08-02 0 8.660 8.650 8.660 8.560 8.840 6,821,660 59,084,059 8.6612 8.318 8.309 8.318 8.222 8.491 7,101,926 8.3194 -2.59%
2024-08-01 0 8.890 8.890 8.910 8.860 9.260 4,449,221 39,776,148 8.9400 8.539 8.539 8.558 8.510 8.895 4,632,016 8.5872 -2.63%
2024-07-31 0 9.130 9.130 9.140 8.700 9.170 9,332,600 84,406,290 9.0442 8.770 8.770 8.779 8.357 8.808 9,716,028 8.6873 4.94%
2024-07-30 0 8.700 8.700 8.710 8.700 8.890 5,492,000 48,102,221 8.7586 8.357 8.357 8.366 8.357 8.539 5,717,638 8.4130 -2.14%
2024-07-29 0 8.890 8.880 8.890 8.670 8.960 6,098,048 53,908,719 8.8403 8.539 8.530 8.539 8.328 8.606 6,348,585 8.4915 2.54%
2024-07-26 0 8.670 8.670 8.690 8.540 8.740 4,418,400 38,226,773 8.6517 8.328 8.328 8.347 8.203 8.395 4,599,929 8.3103 0.93%
2024-07-25 0 8.590 8.590 8.600 8.540 8.730 5,796,200 49,915,189 8.6117 8.251 8.251 8.261 8.203 8.385 6,034,336 8.2719 -0.92%
2024-07-24 0 8.670 8.660 8.670 8.610 9.080 8,423,765 73,452,482 8.7197 8.328 8.318 8.328 8.270 8.722 8,769,854 8.3756 -3.67%
2024-07-23 0 9.000 9.000 9.020 9.000 9.500 8,444,000 77,654,277 9.1964 8.645 8.645 8.664 8.645 9.125 8,790,920 8.8335 -3.85%
2024-07-22 0 9.360 9.360 9.380 8.650 9.540 25,765,000 238,992,900 9.2759 8.991 8.991 9.010 8.309 9.164 26,823,549 8.9098 9.47%
2024-07-19 0 8.550 8.540 8.550 8.500 8.880 6,745,500 58,253,363 8.6359 8.213 8.203 8.213 8.165 8.530 7,022,637 8.2951 -0.93%
2024-07-18 0 8.630 8.620 8.630 8.440 8.710 6,156,920 52,947,999 8.5998 8.289 8.280 8.289 8.107 8.366 6,409,876 8.2604 1.89%
2024-07-17 0 8.470 8.470 8.500 8.410 8.620 7,870,529 67,098,811 8.5253 8.136 8.136 8.165 8.078 8.280 8,193,888 8.1889 -0.35%
2024-07-16 0 8.500 8.480 8.500 8.400 8.530 4,271,680 36,143,159 8.4611 8.165 8.145 8.165 8.069 8.193 4,447,181 8.1272 0.35%
2024-07-15 0 8.470 8.460 8.470 8.450 8.670 4,367,000 37,134,870 8.5035 8.136 8.126 8.136 8.117 8.328 4,546,417 8.1679 -2.08%
2024-07-12 0 8.650 8.650 8.660 8.500 8.800 6,708,000 58,269,510 8.6866 8.309 8.309 8.318 8.165 8.453 6,983,597 8.3438 1.17%
2024-07-11 0 8.550 8.540 8.550 8.400 8.720 7,493,340 64,167,832 8.5633 8.213 8.203 8.213 8.069 8.376 7,801,202 8.2254 1.91%
2024-07-10 0 8.390 8.390 8.400 8.330 8.520 3,948,039 33,245,534 8.4208 8.059 8.059 8.069 8.001 8.184 4,110,243 8.0885 0.12%
2024-07-09 0 8.380 8.350 8.380 8.250 8.570 10,118,360 84,352,646 8.3366 8.049 8.020 8.049 7.924 8.232 10,534,071 8.0076 -0.71%
2024-07-08 0 8.440 8.430 8.440 8.370 8.720 7,445,463 63,159,542 8.4830 8.107 8.097 8.107 8.040 8.376 7,751,358 8.1482 -1.97%
2024-07-05 0 8.610 8.600 8.610 8.540 8.860 10,043,000 86,814,140 8.6442 8.270 8.261 8.270 8.203 8.510 10,455,614 8.3031 -0.81%
2024-07-04 0 8.680 8.670 8.680 8.510 8.840 12,304,582 106,925,033 8.6899 8.337 8.328 8.337 8.174 8.491 12,810,113 8.3469 1.28%
2024-07-03 0 8.570 8.560 8.570 8.490 8.990 23,213,343 200,252,484 8.6266 8.232 8.222 8.232 8.155 8.635 24,167,058 8.2862 -3.49%
2024-07-02 0 8.880 8.880 8.890 8.840 9.530 22,181,570 201,845,750 9.0997 8.530 8.530 8.539 8.491 9.154 23,092,895 8.7406 -6.23%
2024-06-28 0 9.470 9.470 9.480 9.050 9.590 13,716,797 128,970,476 9.4024 9.096 9.096 9.106 8.693 9.212 14,280,349 9.0313 0.64%
2024-06-27 0 9.410 9.400 9.410 9.330 9.850 17,075,869 162,409,730 9.5111 9.039 9.029 9.039 8.962 9.461 17,777,427 9.1357 -4.47%
2024-06-26 0 9.850 9.850 9.860 9.840 10.18 9,907,256 98,279,812 9.9200 9.461 9.461 9.471 9.452 9.778 10,314,293 9.5285 -2.67%
2024-06-25 0 10.12 10.10 10.12 9.850 10.38 17,225,409 174,487,040 10.130 9.721 9.701 9.721 9.461 9.970 17,933,111 9.7299 1.71%
2024-06-24 0 9.950 9.940 9.950 9.810 10.52 34,873,311 351,196,519 10.071 9.557 9.548 9.557 9.423 10.10 36,306,073 9.6732 6.19%
2024-06-21 0 9.370 9.360 9.370 9.130 9.440 8,603,272 80,008,200 9.2997 9.000 8.991 9.000 8.770 9.067 8,956,736 8.9327 0.64%
2024-06-20 0 9.310 9.300 9.310 9.280 9.830 13,354,347 125,850,344 9.4239 8.943 8.933 8.943 8.914 9.442 13,903,007 9.0520 -3.92%
2024-06-19 0 9.690 9.680 9.690 9.570 9.840 6,721,699 64,963,319 9.6647 9.308 9.298 9.308 9.192 9.452 6,997,859 9.2833 0.94%
2024-06-18 0 9.600 9.600 9.630 9.520 9.850 11,363,228 109,708,691 9.6547 9.221 9.221 9.250 9.144 9.461 11,830,084 9.2737 -0.93%
2024-06-17 0 9.690 9.680 9.690 9.620 10.06 16,487,000 160,599,015 9.7409 9.308 9.298 9.308 9.240 9.663 17,164,365 9.3565 -1.52%
2024-06-14 0 9.840 9.830 9.840 8.790 9.950 41,846,695 400,236,903 9.5644 9.452 9.442 9.452 8.443 9.557 43,565,957 9.1869 10.94%
2024-06-13 0 8.870 8.840 8.870 8.730 8.980 9,340,000 82,894,340 8.8752 8.520 8.491 8.520 8.385 8.626 9,723,732 8.5250 1.37%
2024-06-12 0 8.750 8.710 8.750 8.560 8.780 8,566,000 74,323,620 8.6766 8.405 8.366 8.405 8.222 8.434 8,917,932 8.3342 0.81%
2024-06-11 0 8.680 8.680 8.710 8.320 8.850 13,252,030 114,112,258 8.6109 8.337 8.337 8.366 7.992 8.501 13,796,487 8.2711 2.12%
2024-06-07 0 8.500 8.500 8.510 8.220 8.570 16,406,356 137,826,208 8.4008 8.165 8.165 8.174 7.896 8.232 17,080,408 8.0693 -0.35%
2024-06-06 0 8.530 8.530 8.550 8.520 8.850 6,384,040 54,902,500 8.6000 8.193 8.193 8.213 8.184 8.501 6,646,327 8.2606 -2.07%
2024-06-05 0 8.710 8.700 8.710 8.470 8.970 19,263,834 167,399,341 8.6898 8.366 8.357 8.366 8.136 8.616 20,055,284 8.3469 -2.24%
2024-06-04 0 8.910 8.900 8.910 8.600 9.100 20,341,722 182,156,842 8.9548 8.558 8.549 8.558 8.261 8.741 21,177,457 8.6015 2.41%
2024-06-03 0 8.700 8.690 8.700 8.440 8.730 18,555,216 160,179,180 8.6326 8.357 8.347 8.357 8.107 8.385 19,317,553 8.2919 0.23%
2024-05-31 0 8.680 8.670 8.680 8.550 8.730 17,592,665 152,542,909 8.6708 8.337 8.328 8.337 8.213 8.385 18,315,456 8.3286 1.76%
2024-05-30 0 8.530 8.520 8.530 8.350 8.660 15,655,088 133,553,160 8.5310 8.193 8.184 8.193 8.020 8.318 16,298,274 8.1943 0.83%
2024-05-29 0 8.510 8.500 8.510 8.430 8.750 13,105,000 112,145,760 8.5575 8.126 8.117 8.126 8.050 8.355 13,724,051 8.1715 -1.16%
2024-05-28 0 8.610 8.600 8.610 8.090 8.730 22,346,496 191,152,031 8.5540 8.222 8.212 8.222 7.725 8.336 23,402,094 8.1682 3.11%
2024-05-27 0 8.350 8.350 8.360 8.030 8.510 16,194,835 134,013,210 8.2751 7.973 7.973 7.983 7.668 8.126 16,959,843 7.9018 1.46%
2024-05-24 0 8.230 8.230 8.240 8.110 8.580 26,600,816 222,419,235 8.3614 7.859 7.859 7.868 7.744 8.193 27,857,379 7.9842 -2.72%
2024-05-23 0 8.460 8.450 8.460 8.360 8.630 19,435,576 164,763,865 8.4774 8.078 8.069 8.078 7.983 8.241 20,353,669 8.0950 -0.59%
2024-05-22 0 8.510 8.500 8.510 8.000 8.550 25,354,820 212,758,128 8.3912 8.126 8.117 8.126 7.639 8.164 26,552,525 8.0127 6.11%
2024-05-21 0 8.020 8.010 8.020 7.880 8.100 14,172,912 113,314,579 7.9952 7.658 7.649 7.658 7.525 7.735 14,842,409 7.6345 -1.35%
2024-05-20 0 8.130 8.130 8.140 7.930 8.250 21,631,782 175,325,823 8.1050 7.763 7.763 7.773 7.572 7.878 22,653,619 7.7394 0.99%
2024-05-17 0 8.050 8.050 8.060 7.560 8.190 44,847,199 358,300,010 7.9894 7.687 7.687 7.696 7.219 7.821 46,965,680 7.6290 7.48%
2024-05-16 0 7.490 7.490 7.500 7.030 7.590 30,269,661 222,827,195 7.3614 7.152 7.152 7.162 6.713 7.248 31,699,532 7.0294 6.54%
2024-05-14 0 7.030 7.020 7.030 6.960 7.170 7,005,904 49,333,427 7.0417 6.713 6.703 6.713 6.646 6.847 7,336,847 6.7241 0.14%
2024-05-13 0 7.020 7.010 7.020 6.680 7.040 12,809,000 88,202,410 6.8860 6.703 6.694 6.703 6.379 6.722 13,414,068 6.5754 0.29%
2024-05-10 0 7.000 7.000 7.010 6.890 7.080 6,141,395 42,870,334 6.9806 6.684 6.684 6.694 6.579 6.761 6,431,501 6.6657 0.43%
2024-05-09 0 6.970 6.970 6.990 6.880 7.010 5,610,267 39,030,748 6.9570 6.656 6.656 6.675 6.570 6.694 5,875,283 6.6432 1.75%
2024-05-08 0 6.850 6.850 6.860 6.850 7.200 8,797,360 61,214,524 6.9583 6.541 6.541 6.551 6.541 6.875 9,212,928 6.6444 -4.73%
2024-05-07 0 7.190 7.190 7.200 7.130 7.330 5,723,000 41,189,205 7.1971 6.866 6.866 6.875 6.808 6.999 5,993,342 6.8725 -1.24%
2024-05-06 0 7.280 7.270 7.280 7.110 7.400 13,742,827 99,595,742 7.2471 6.952 6.942 6.952 6.789 7.066 14,392,007 6.9202 0.00%
2024-05-03 0 7.280 7.260 7.280 7.120 7.430 4,165,650 30,256,103 7.2632 6.952 6.933 6.952 6.799 7.095 4,362,426 6.9356 0.14%
2024-05-02 0 7.270 7.260 7.270 6.740 7.440 10,947,213 78,969,445 7.2137 6.942 6.933 6.942 6.436 7.104 11,464,335 6.8883 5.82%
2024-04-30 0 6.870 6.850 6.870 6.770 6.940 5,030,050 34,459,951 6.8508 6.560 6.541 6.560 6.465 6.627 5,267,658 6.5418 -0.15%
2024-04-29 0 6.880 6.870 6.880 6.850 7.030 7,527,550 52,262,537 6.9428 6.570 6.560 6.570 6.541 6.713 7,883,135 6.6297 0.29%
2024-04-26 0 6.860 6.850 6.860 6.700 6.970 7,737,200 53,042,632 6.8555 6.551 6.541 6.551 6.398 6.656 8,102,688 6.5463 2.24%
2024-04-25 0 6.710 6.710 6.720 6.630 6.820 5,822,846 39,014,498 6.7002 6.407 6.407 6.417 6.331 6.512 6,097,904 6.3980 -1.90%
2024-04-24 0 6.840 6.820 6.840 6.720 6.900 4,258,477 29,022,591 6.8153 6.531 6.512 6.531 6.417 6.589 4,459,638 6.5078 -0.15%
2024-04-23 0 6.850 6.820 6.850 6.720 6.870 4,175,147 28,389,364 6.7996 6.541 6.512 6.541 6.417 6.560 4,372,372 6.4929 2.09%
2024-04-22 0 6.710 6.710 6.730 6.600 6.780 5,077,618 34,116,645 6.7190 6.407 6.407 6.426 6.302 6.474 5,317,473 6.4160 1.67%
2024-04-19 0 6.600 6.600 6.610 6.520 6.760 10,168,557 66,939,517 6.5830 6.302 6.302 6.312 6.226 6.455 10,648,897 6.2861 -2.51%
2024-04-18 0 6.770 6.770 6.780 6.710 6.910 6,604,000 44,998,313 6.8138 6.465 6.465 6.474 6.407 6.598 6,915,958 6.5064 -1.02%
2024-04-17 0 6.840 6.840 6.850 6.730 6.950 4,564,000 31,098,730 6.8139 6.531 6.531 6.541 6.426 6.637 4,779,593 6.5066 1.03%
2024-04-16 0 6.770 6.760 6.770 6.700 6.970 8,768,547 59,564,076 6.7929 6.465 6.455 6.465 6.398 6.656 9,182,754 6.4865 -3.15%
2024-04-15 0 6.990 6.990 7.010 6.930 7.080 6,695,056 46,845,261 6.9970 6.675 6.675 6.694 6.617 6.761 7,011,315 6.6814 -1.13%
2024-04-12 0 7.070 7.070 7.080 7.050 7.400 8,933,358 63,828,617 7.1450 6.751 6.751 6.761 6.732 7.066 9,355,350 6.8227 -3.02%
2024-04-11 0 7.290 7.290 7.310 7.180 7.430 9,558,000 69,790,055 7.3017 6.961 6.961 6.980 6.856 7.095 10,009,499 6.9724 -1.09%
2024-04-10 0 7.370 7.370 7.380 7.160 7.460 14,912,300 109,681,570 7.3551 7.038 7.038 7.047 6.837 7.124 15,616,724 7.0233 2.65%
2024-04-09 0 7.180 7.180 7.200 6.810 7.220 15,011,874 106,366,230 7.0855 6.856 6.856 6.875 6.503 6.894 15,721,001 6.7659 6.06%
2024-04-08 0 6.770 6.770 6.780 6.710 6.980 6,390,075 43,505,968 6.8084 6.465 6.465 6.474 6.407 6.665 6,691,928 6.5013 0.30%
2024-04-05 0 6.750 6.730 6.750 6.660 6.950 1,139,469 7,694,702 6.7529 6.446 6.426 6.446 6.360 6.637 1,193,295 6.4483 -1.89%
2024-04-03 0 6.880 6.870 6.880 6.830 7.000 7,039,000 48,482,735 6.8877 6.570 6.560 6.570 6.522 6.684 7,371,507 6.5770 -1.01%
2024-04-02 0 6.950 6.930 6.950 6.700 7.000 17,794,494 122,922,287 6.9079 6.637 6.617 6.637 6.398 6.684 18,635,066 6.5963 4.35%
2024-03-28 0 6.660 6.660 6.670 6.540 6.840 9,368,593 62,841,048 6.7076 6.360 6.360 6.369 6.245 6.531 9,811,144 6.4051 0.91%
2024-03-27 0 6.600 6.580 6.600 6.390 6.690 8,849,586 58,349,596 6.5935 6.302 6.283 6.302 6.102 6.388 9,267,621 6.2961 0.76%
2024-03-26 0 6.550 6.540 6.560 6.450 6.880 19,794,737 129,628,846 6.5487 6.255 6.245 6.264 6.159 6.570 20,729,796 6.2533 -3.53%
2024-03-25 0 6.790 6.780 6.790 6.660 7.010 14,576,000 99,180,685 6.8044 6.484 6.474 6.484 6.360 6.694 15,264,538 6.4975 -2.44%
2024-03-22 0 6.960 6.960 6.970 6.930 7.200 12,121,000 84,945,330 7.0081 6.646 6.646 6.656 6.617 6.875 12,693,569 6.6920 -1.56%
2024-03-21 0 7.070 7.050 7.070 6.920 7.300 19,392,505 138,376,750 7.1356 6.751 6.732 6.751 6.608 6.971 20,308,564 6.8137 2.91%
2024-03-20 0 6.870 6.860 6.870 6.850 7.200 20,699,200 144,716,467 6.9914 6.560 6.551 6.560 6.541 6.875 21,676,984 6.6760 -2.14%
2024-03-19 0 7.020 7.020 7.030 6.360 7.210 46,865,220 326,147,062 6.9593 6.703 6.703 6.713 6.073 6.885 49,079,028 6.6453 7.01%
2024-03-18 0 6.560 6.550 6.560 6.450 6.670 13,771,800 90,513,888 6.5724 6.264 6.255 6.264 6.159 6.369 14,422,349 6.2759 -1.35%
2024-03-15 0 6.650 6.640 6.650 6.340 6.670 16,049,931 105,779,768 6.5907 6.350 6.340 6.350 6.054 6.369 16,808,094 6.2934 2.78%
2024-03-14 0 6.470 6.440 6.470 6.410 6.780 18,612,000 121,808,820 6.5446 6.178 6.150 6.178 6.121 6.474 19,491,189 6.2494 -3.58%
2024-03-13 0 6.710 6.700 6.710 6.410 6.820 26,928,982 179,560,187 6.6679 6.407 6.398 6.407 6.121 6.512 28,201,047 6.3671 4.19%
2024-03-12 0 6.440 6.420 6.440 6.130 6.480 21,891,208 138,247,258 6.3152 6.150 6.130 6.150 5.853 6.188 22,925,300 6.0303 4.55%
2024-03-11 0 6.160 6.160 6.170 5.800 6.260 20,446,540 123,858,777 6.0577 5.882 5.882 5.892 5.538 5.978 21,412,389 5.7844 6.21%
2024-03-08 0 5.800 5.790 5.800 5.360 6.020 26,151,776 151,525,384 5.7941 5.538 5.529 5.538 5.118 5.748 27,387,127 5.5327 7.21%
2024-03-07 0 5.410 5.400 5.410 5.350 5.540 5,781,823 31,336,478 5.4198 5.166 5.156 5.166 5.109 5.290 6,054,943 5.1754 -0.92%
2024-03-06 0 5.460 5.460 5.480 5.360 5.560 6,178,000 33,760,200 5.4646 5.214 5.214 5.233 5.118 5.309 6,469,835 5.2181 0.55%
2024-03-05 0 5.430 5.410 5.430 5.340 5.500 6,843,025 37,077,880 5.4183 5.185 5.166 5.185 5.099 5.252 7,166,274 5.1739 -1.99%
2024-03-04 0 5.540 5.530 5.540 5.490 5.590 6,315,193 34,914,288 5.5286 5.290 5.281 5.290 5.242 5.338 6,613,509 5.2792 0.00%
2024-03-01 0 5.540 5.530 5.540 5.400 5.540 7,388,000 40,491,280 5.4807 5.290 5.281 5.290 5.156 5.290 7,736,993 5.2335 1.28%
2024-02-29 0 5.470 5.460 5.470 5.320 5.570 7,417,380 40,711,075 5.4886 5.223 5.214 5.223 5.080 5.319 7,767,760 5.2410 2.05%
2024-02-28 0 5.360 5.340 5.360 5.340 5.640 10,149,000 55,920,294 5.5099 5.118 5.099 5.118 5.099 5.386 10,628,416 5.2614 -3.07%
2024-02-27 0 5.530 5.520 5.530 5.360 5.560 8,205,098 44,779,865 5.4576 5.281 5.271 5.281 5.118 5.309 8,592,688 5.2114 1.28%
2024-02-26 0 5.460 5.450 5.460 5.410 5.550 7,243,669 39,635,733 5.4718 5.214 5.204 5.214 5.166 5.300 7,585,844 5.2250 -0.36%
2024-02-23 0 5.480 5.470 5.480 5.370 5.530 6,238,157 33,894,446 5.4334 5.233 5.223 5.233 5.128 5.281 6,532,834 5.1883 -0.18%
2024-02-22 0 5.490 5.480 5.490 5.320 5.490 6,408,690 34,752,086 5.4227 5.242 5.233 5.242 5.080 5.242 6,711,422 5.1781 1.86%
2024-02-21 0 5.390 5.380 5.390 5.150 5.540 14,104,806 76,519,602 5.4251 5.147 5.137 5.147 4.918 5.290 14,771,085 5.1804 2.47%
2024-02-20 0 5.260 5.260 5.270 5.030 5.280 8,309,463 43,320,003 5.2133 5.023 5.023 5.032 4.803 5.042 8,701,983 4.9782 1.15%
2024-02-19 0 5.200 5.190 5.200 5.160 5.490 14,892,000 78,622,420 5.2795 4.965 4.956 4.965 4.927 5.242 15,595,465 5.0414 -5.11%
2024-02-16 0 5.480 5.470 5.480 4.900 5.530 5,407,600 29,296,974 5.4177 5.233 5.223 5.233 4.679 5.281 5,663,043 5.1734 8.51%
2024-02-15 0 5.050 5.050 5.060 4.900 5.120 1,876,889 9,418,110 5.0179 4.822 4.822 4.832 4.679 4.889 1,965,549 4.7916 -0.79%
2024-02-14 0 5.090 5.080 5.090 4.890 5.140 2,936,000 14,738,110 5.0198 4.860 4.851 4.860 4.669 4.908 3,074,690 4.7934 -0.78%
2024-02-09 0 5.130 5.120 5.130 5.060 5.260 1,616,720 8,286,859 5.1257 4.899 4.889 4.899 4.832 5.023 1,693,090 4.8945 -2.66%
2024-02-08 0 5.270 5.270 5.280 5.100 5.300 6,184,160 32,322,524 5.2267 5.032 5.032 5.042 4.870 5.061 6,476,286 4.9909 3.13%
2024-02-07 0 5.110 5.100 5.110 5.060 5.360 6,627,561 34,609,800 5.2221 4.880 4.870 4.880 4.832 5.118 6,940,632 4.9865 -0.78%
2024-02-06 0 5.150 5.140 5.150 4.760 5.190 10,483,066 53,279,055 5.0824 4.918 4.908 4.918 4.545 4.956 10,978,263 4.8531 8.19%
2024-02-05 0 4.760 4.750 4.760 4.610 4.860 8,296,700 39,228,170 4.7282 4.545 4.536 4.545 4.402 4.641 8,688,618 4.5149 -2.26%
2024-02-02 0 4.870 4.840 4.870 4.760 5.070 4,509,000 22,087,850 4.8986 4.650 4.622 4.650 4.545 4.841 4,721,995 4.6777 -1.62%
2024-02-01 0 4.950 4.940 4.950 4.730 5.040 11,021,200 54,415,406 4.9373 4.727 4.717 4.727 4.517 4.813 11,541,817 4.7146 4.65%
2024-01-31 0 4.730 4.720 4.730 4.670 4.960 15,389,000 73,585,040 4.7817 4.517 4.507 4.517 4.459 4.736 16,115,942 4.5660 -4.44%
2024-01-30 0 4.950 4.950 4.960 4.930 5.140 11,404,800 56,804,889 4.9808 4.727 4.727 4.736 4.708 4.908 11,943,537 4.7561 -4.62%
2024-01-29 0 5.190 5.180 5.190 5.140 5.480 8,447,000 44,354,945 5.2510 4.956 4.946 4.956 4.908 5.233 8,846,017 5.0141 -3.35%
2024-01-26 0 5.370 5.350 5.370 5.290 5.650 8,812,140 48,177,139 5.4671 5.128 5.109 5.128 5.051 5.395 9,228,406 5.2205 -5.29%
2024-01-25 0 5.670 5.670 5.680 5.360 5.720 12,023,200 67,575,947 5.6205 5.414 5.414 5.424 5.118 5.462 12,591,149 5.3669 3.85%
2024-01-24 0 5.460 5.460 5.470 5.210 5.490 16,063,612 85,945,084 5.3503 5.214 5.214 5.223 4.975 5.242 16,822,421 5.1090 5.20%
2024-01-23 0 5.190 5.190 5.200 4.860 5.280 9,059,520 46,540,495 5.1372 4.956 4.956 4.965 4.641 5.042 9,487,471 4.9055 5.92%
2024-01-22 0 4.900 4.890 4.900 4.880 5.270 9,604,695 47,921,972 4.9894 4.679 4.669 4.679 4.660 5.032 10,058,399 4.7644 -7.02%
2024-01-19 0 5.270 5.260 5.270 5.210 5.380 5,684,369 30,054,881 5.2873 5.032 5.023 5.032 4.975 5.137 5,952,886 5.0488 -0.57%
2024-01-18 0 5.300 5.290 5.300 5.050 5.320 14,972,366 77,679,173 5.1882 5.061 5.051 5.061 4.822 5.080 15,679,627 4.9541 4.13%
2024-01-17 0 5.090 5.080 5.090 5.050 5.670 29,334,975 152,647,881 5.2036 4.860 4.851 4.860 4.822 5.414 30,720,694 4.9689 -10.23%
2024-01-16 0 5.670 5.660 5.670 5.560 5.840 10,631,618 60,150,199 5.6577 5.414 5.405 5.414 5.309 5.577 11,133,832 5.4025 -2.91%
2024-01-15 0 5.840 5.830 5.840 5.670 5.860 4,308,158 24,936,256 5.7881 5.577 5.567 5.577 5.414 5.596 4,511,666 5.5271 1.21%
2024-01-12 0 5.770 5.770 5.790 5.730 5.920 3,907,611 22,701,718 5.8096 5.510 5.510 5.529 5.472 5.653 4,092,198 5.5476 0.00%
2024-01-11 0 5.770 5.770 5.790 5.640 5.860 6,512,000 37,515,211 5.7609 5.510 5.510 5.529 5.386 5.596 6,819,612 5.5011 1.94%
2024-01-10 0 5.660 5.650 5.660 5.600 5.780 6,600,900 37,428,693 5.6702 5.405 5.395 5.405 5.347 5.519 6,912,712 5.4145 0.00%
2024-01-09 0 5.660 5.660 5.690 5.660 5.870 8,811,839 50,479,608 5.7286 5.405 5.405 5.433 5.405 5.605 9,228,091 5.4702 -2.58%
2024-01-08 0 5.810 5.800 5.810 5.760 5.960 6,885,054 40,060,877 5.8185 5.548 5.538 5.548 5.500 5.691 7,210,289 5.5561 -2.52%
2024-01-05 0 5.960 5.950 5.960 5.820 6.140 13,956,430 82,974,159 5.9452 5.691 5.682 5.691 5.557 5.863 14,615,701 5.6771 -3.87%
2024-01-04 0 6.200 6.180 6.200 6.060 6.250 5,384,931 33,043,028 6.1362 5.920 5.901 5.920 5.787 5.968 5,639,303 5.8594 -0.16%
2024-01-03 0 6.210 6.200 6.210 6.190 6.300 2,584,000 16,071,080 6.2195 5.930 5.920 5.930 5.911 6.016 2,706,062 5.9389 -2.05%
2024-01-02 0 6.340 6.330 6.350 6.310 6.550 2,662,523 17,013,071 6.3898 6.054 6.044 6.064 6.025 6.255 2,788,295 6.1016 -2.46%
2023-12-29 0 6.500 6.480 6.500 6.390 6.550 2,859,651 18,514,258 6.4743 6.207 6.188 6.207 6.102 6.255 2,994,735 6.1823 0.78%
2023-12-28 0 6.450 6.440 6.450 6.210 6.480 4,974,105 31,919,087 6.4171 6.159 6.150 6.159 5.930 6.188 5,209,071 6.1276 3.20%
2023-12-27 0 6.250 6.250 6.260 6.070 6.280 4,697,015 28,940,186 6.1614 5.968 5.968 5.978 5.796 5.997 4,918,891 5.8835 0.97%
2023-12-22 0 6.190 6.160 6.190 6.120 6.440 6,946,000 43,260,680 6.2281 5.911 5.882 5.911 5.844 6.150 7,274,113 5.9472 -4.03%
2023-12-21 0 6.450 6.420 6.450 6.270 6.470 3,134,796 20,050,139 6.3960 6.159 6.130 6.159 5.987 6.178 3,282,877 6.1075 1.90%
2023-12-20 0 6.330 6.330 6.340 6.300 6.450 2,388,950 15,178,869 6.3538 6.044 6.044 6.054 6.016 6.159 2,501,799 6.0672 -0.78%
2023-12-19 0 6.380 6.360 6.380 6.320 6.500 4,871,000 31,134,200 6.3917 6.092 6.073 6.092 6.035 6.207 5,101,095 6.1034 -2.15%
2023-12-18 0 6.520 6.510 6.520 6.410 6.560 3,275,513 21,311,367 6.5063 6.226 6.216 6.226 6.121 6.264 3,430,241 6.2128 0.31%
2023-12-15 0 6.500 6.500 6.510 6.400 6.610 5,542,000 36,054,764 6.5057 6.207 6.207 6.216 6.111 6.312 5,803,792 6.2123 1.09%
2023-12-14 0 6.430 6.420 6.430 6.370 6.530 5,808,000 37,480,556 6.4533 6.140 6.130 6.140 6.083 6.235 6,082,357 6.1622 2.88%
2023-12-13 0 6.250 6.250 6.260 6.230 6.410 5,858,000 36,943,526 6.3065 5.968 5.968 5.978 5.949 6.121 6,134,719 6.0220 -1.73%
2023-12-12 0 6.360 6.340 6.360 6.190 6.380 4,038,000 25,417,062 6.2945 6.073 6.054 6.073 5.911 6.092 4,228,746 6.0105 2.25%
2023-12-11 0 6.220 6.210 6.220 6.110 6.280 4,440,000 27,443,194 6.1809 5.939 5.930 5.939 5.834 5.997 4,649,736 5.9021 -0.96%
2023-12-08 0 6.280 6.260 6.280 6.220 6.390 3,512,000 22,056,348 6.2803 5.997 5.978 5.997 5.939 6.102 3,677,899 5.9970 -0.79%
2023-12-07 0 6.330 6.320 6.330 6.220 6.400 3,890,831 24,460,759 6.2868 6.044 6.035 6.044 5.939 6.111 4,074,625 6.0032 -0.78%
2023-12-06 0 6.380 6.370 6.380 6.310 6.470 4,902,701 31,282,525 6.3807 6.092 6.083 6.092 6.025 6.178 5,134,294 6.0929 0.16%
2023-12-05 0 6.370 6.360 6.370 6.300 6.700 13,317,000 85,923,967 6.4522 6.083 6.073 6.083 6.016 6.398 13,946,065 6.1612 -5.21%
2023-12-04 0 6.720 6.690 6.720 6.630 6.780 7,471,027 50,132,429 6.7102 6.417 6.388 6.417 6.331 6.474 7,823,942 6.4076 1.97%
2023-12-01 0 6.590 6.590 6.620 6.570 6.790 7,405,874 49,146,708 6.6362 6.293 6.293 6.321 6.274 6.484 7,755,711 6.3368 -3.23%
2023-11-30 0 6.810 6.810 6.820 6.750 6.920 8,223,499 56,086,417 6.8203 6.503 6.503 6.512 6.446 6.608 8,611,959 6.5126 -1.87%
2023-11-29 0 6.940 6.910 6.940 6.800 7.010 7,644,657 52,637,600 6.8855 6.627 6.598 6.627 6.493 6.694 8,005,773 6.5750 -0.72%
2023-11-28 0 6.990 6.990 7.020 6.950 7.130 6,641,000 46,631,989 7.0218 6.675 6.675 6.703 6.637 6.808 6,954,706 6.7051 -0.71%
2023-11-27 0 7.040 7.040 7.050 6.940 7.110 5,020,620 35,300,604 7.0311 6.722 6.722 6.732 6.627 6.789 5,257,783 6.7140 0.28%
2023-11-24 0 7.020 7.020 7.040 6.990 7.230 11,177,336 79,133,245 7.0798 6.703 6.703 6.722 6.675 6.904 11,705,328 6.7604 -2.50%
2023-11-23 0 7.200 7.190 7.200 7.020 7.200 10,921,142 77,838,200 7.1273 6.875 6.866 6.875 6.703 6.875 11,437,032 6.8058 3.00%
2023-11-22 0 6.990 6.990 7.000 6.870 7.070 7,482,000 52,210,335 6.9781 6.675 6.675 6.684 6.560 6.751 7,835,433 6.6634 0.43%
2023-11-21 0 6.960 6.960 6.970 6.900 7.170 33,503,900 235,624,941 7.0328 6.646 6.646 6.656 6.589 6.847 35,086,549 6.7155 3.11%
2023-11-20 0 6.750 6.740 6.750 6.480 6.770 7,169,000 47,952,570 6.6889 6.446 6.436 6.446 6.188 6.465 7,507,648 6.3872 4.17%
2023-11-17 0 6.480 6.470 6.480 6.350 6.560 5,502,000 35,453,875 6.4438 6.188 6.178 6.188 6.064 6.264 5,761,902 6.1532 -1.67%
2023-11-16 0 6.590 6.580 6.590 6.530 6.700 4,850,418 31,948,825 6.5868 6.293 6.283 6.293 6.235 6.398 5,079,541 6.2897 -0.60%
2023-11-15 0 6.630 6.630 6.640 6.570 6.910 11,081,424 74,451,212 6.7186 6.331 6.331 6.340 6.274 6.598 11,604,886 6.4155 -0.75%
2023-11-14 0 6.680 6.670 6.680 6.490 6.890 12,133,605 81,429,629 6.7111 6.379 6.369 6.379 6.197 6.579 12,706,769 6.4084 3.09%
2023-11-13 0 6.480 6.460 6.490 6.300 6.490 3,873,202 24,716,501 6.3814 6.188 6.169 6.197 6.016 6.197 4,056,163 6.0936 1.89%
2023-11-10 0 6.360 6.350 6.370 6.290 6.410 4,684,000 29,680,220 6.3365 6.073 6.064 6.083 6.006 6.121 4,905,262 6.0507 -1.70%
2023-11-09 0 6.470 6.470 6.480 6.410 6.560 5,258,468 34,114,832 6.4876 6.178 6.178 6.188 6.121 6.264 5,506,866 6.1950 -1.37%
2023-11-08 0 6.560 6.540 6.560 6.410 6.650 8,659,553 56,521,903 6.5271 6.264 6.245 6.264 6.121 6.350 9,068,611 6.2327 2.66%
2023-11-07 0 6.390 6.390 6.410 6.350 6.600 9,569,615 61,577,789 6.4347 6.102 6.102 6.121 6.064 6.302 10,021,662 6.1445 -2.89%
2023-11-06 0 6.580 6.570 6.580 6.290 6.640 14,419,454 93,842,190 6.5080 6.283 6.274 6.283 6.006 6.340 15,100,597 6.2145 5.28%
2023-11-03 0 6.250 6.240 6.250 6.080 6.260 8,895,400 55,301,854 6.2169 5.968 5.959 5.968 5.806 5.978 9,315,599 5.9365 2.80%
2023-11-02 0 6.080 6.050 6.080 6.020 6.150 7,523,576 45,795,304 6.0869 5.806 5.777 5.806 5.748 5.873 7,878,973 5.8123 0.66%
2023-11-01 0 6.040 6.030 6.040 5.950 6.130 3,219,000 19,388,263 6.0231 5.768 5.758 5.768 5.682 5.853 3,371,058 5.7514 0.17%
2023-10-31 0 6.030 6.030 6.040 5.990 6.190 4,603,607 27,883,576 6.0569 5.758 5.758 5.768 5.720 5.911 4,821,071 5.7837 -2.11%
2023-10-30 0 6.160 6.160 6.180 6.000 6.200 7,167,198 44,012,351 6.1408 5.882 5.882 5.901 5.729 5.920 7,505,760 5.8638 1.65%
2023-10-27 0 6.060 6.060 6.070 5.830 6.090 9,094,545 54,693,557 6.0139 5.787 5.787 5.796 5.567 5.815 9,524,151 5.7426 3.95%
2023-10-26 0 5.830 5.820 5.830 5.780 6.000 7,181,000 41,928,695 5.8388 5.567 5.557 5.567 5.519 5.729 7,520,214 5.5755 -2.67%
2023-10-25 0 5.990 5.990 6.000 5.950 6.130 8,023,648 48,388,457 6.0307 5.720 5.720 5.729 5.682 5.853 8,402,667 5.7587 2.39%
2023-10-24 0 5.850 5.840 5.850 5.660 5.920 9,756,107 56,421,520 5.7832 5.586 5.577 5.586 5.405 5.653 10,216,964 5.5223 0.52%
2023-10-20 0 5.820 5.810 5.820 5.790 5.990 8,548,000 50,010,379 5.8505 5.557 5.548 5.557 5.529 5.720 8,951,788 5.5866 -2.51%
2023-10-19 0 5.970 5.970 5.980 5.930 6.070 8,626,000 51,716,770 5.9955 5.701 5.701 5.710 5.663 5.796 9,033,473 5.7250 -1.65%
2023-10-18 0 6.070 6.070 6.090 6.070 6.250 7,449,000 45,669,383 6.1309 5.796 5.796 5.815 5.796 5.968 7,800,874 5.8544 -1.30%
2023-10-17 0 6.150 6.130 6.150 5.990 6.280 22,206,500 136,597,163 6.1512 5.873 5.853 5.873 5.720 5.997 23,255,485 5.8738 3.19%
2023-10-16 0 5.960 5.950 5.960 5.670 6.070 40,087,920 236,640,021 5.9030 5.691 5.682 5.691 5.414 5.796 41,981,584 5.6368 2.76%
2023-10-13 0 5.800 5.790 5.800 5.690 6.950 93,928,000 579,507,730 6.1697 5.538 5.529 5.538 5.433 6.637 98,364,949 5.8914 -17.85%
2023-10-12 0 7.060 7.060 7.070 6.980 7.190 11,523,330 81,178,961 7.0447 6.742 6.742 6.751 6.665 6.866 12,067,666 6.7270 0.28%
2023-10-11 0 7.040 7.030 7.040 6.950 7.230 22,407,478 158,178,345 7.0592 6.722 6.713 6.722 6.637 6.904 23,465,957 6.7408 2.47%
2023-10-10 0 6.870 6.820 6.870 6.790 7.060 12,209,256 83,992,620 6.8794 6.560 6.512 6.560 6.484 6.742 12,785,994 6.5691 -0.72%
2023-10-09 0 6.920 6.910 6.920 6.790 6.970 11,846,195 81,076,183 6.8441 6.608 6.598 6.608 6.484 6.656 12,405,783 6.5354 -1.00%
2023-10-06 0 6.990 6.970 6.990 6.900 7.090 7,038,000 49,128,280 6.9804 6.675 6.656 6.675 6.589 6.770 7,370,459 6.6656 0.72%
2023-10-05 0 6.940 6.940 6.960 6.870 7.110 5,590,000 39,184,760 7.0098 6.627 6.627 6.646 6.560 6.789 5,854,059 6.6936 0.14%
2023-10-04 0 6.930 6.920 6.930 6.780 6.940 4,679,100 32,152,166 6.8714 6.617 6.608 6.617 6.474 6.627 4,900,130 6.5615 -0.29%
2023-10-03 0 6.950 6.940 6.950 6.800 7.110 4,135,000 28,446,095 6.8793 6.637 6.627 6.637 6.493 6.789 4,330,328 6.5690 -2.25%
2023-09-29 0 7.110 7.110 7.120 6.990 7.180 2,207,700 15,716,990 7.1192 6.789 6.789 6.799 6.675 6.856 2,311,987 6.7980 1.43%
2023-09-28 0 7.010 7.000 7.010 6.940 7.090 6,765,200 47,366,250 7.0015 6.694 6.684 6.694 6.627 6.770 7,084,773 6.6856 -0.99%
2023-09-27 0 7.080 7.080 7.090 7.030 7.150 3,117,760 22,089,831 7.0852 6.761 6.761 6.770 6.713 6.827 3,265,036 6.7656 0.57%
2023-09-26 0 7.040 7.030 7.040 6.990 7.170 4,656,644 32,803,964 7.0446 6.722 6.713 6.722 6.675 6.847 4,876,613 6.7268 -0.71%
2023-09-25 0 7.090 7.070 7.090 7.060 7.180 3,960,000 28,086,774 7.0926 6.770 6.751 6.770 6.742 6.856 4,147,062 6.7727 -1.39%
2023-09-22 0 7.190 7.170 7.190 6.960 7.210 6,959,336 49,767,887 7.1512 6.866 6.847 6.866 6.646 6.885 7,288,079 6.8287 2.71%
2023-09-21 0 7.000 7.000 7.010 6.890 7.100 10,331,000 72,141,440 6.9830 6.684 6.684 6.694 6.579 6.780 10,819,013 6.6680 -1.55%
2023-09-20 0 7.110 7.100 7.110 7.070 7.210 6,819,000 48,463,940 7.1072 6.789 6.780 6.789 6.751 6.885 7,141,114 6.7866 -1.11%
2023-09-19 0 7.190 7.180 7.190 7.120 7.290 5,669,500 40,757,808 7.1890 6.866 6.856 6.866 6.799 6.961 5,937,314 6.8647 -0.55%
2023-09-18 0 7.230 7.220 7.230 7.170 7.360 6,683,041 48,606,180 7.2731 6.904 6.894 6.904 6.847 7.028 6,998,733 6.9450 -1.63%
2023-09-15 0 7.350 7.340 7.350 7.200 7.480 8,874,332 65,163,813 7.3430 7.018 7.009 7.018 6.875 7.143 9,293,536 7.0117 0.68%
2023-09-14 0 7.300 7.300 7.310 7.300 7.510 5,593,000 41,099,900 7.3485 6.971 6.971 6.980 6.971 7.171 5,857,201 7.0170 -1.75%
2023-09-13 0 7.430 7.430 7.440 7.370 7.590 9,503,200 70,592,020 7.4282 7.095 7.095 7.104 7.038 7.248 9,952,110 7.0932 -1.07%
2023-09-12 0 7.510 7.500 7.510 7.490 7.660 7,078,871 53,435,534 7.5486 7.171 7.162 7.171 7.152 7.314 7,413,261 7.2081 -1.96%
2023-09-11 0 7.660 7.650 7.670 7.520 7.870 4,441,924 33,861,686 7.6232 7.314 7.305 7.324 7.181 7.515 4,651,751 7.2793 -0.78%
2023-09-07 0 7.720 7.710 7.720 7.650 7.790 5,706,859 43,972,980 7.7053 7.372 7.362 7.372 7.305 7.439 5,976,438 7.3577 -0.77%
2023-09-06 0 7.780 7.780 7.790 7.710 7.860 5,266,400 40,903,351 7.7669 7.429 7.429 7.439 7.362 7.505 5,515,173 7.4165 -1.02%
2023-09-05 0 7.910 7.910 7.920 7.850 8.060 5,233,000 41,543,030 7.9387 7.505 7.505 7.515 7.449 7.648 5,515,057 7.5327 -1.25%
2023-09-04 0 8.010 8.000 8.010 7.860 8.100 5,297,236 42,365,870 7.9977 7.600 7.591 7.600 7.458 7.686 5,582,755 7.5887 1.01%
2023-08-31 0 7.930 7.910 7.930 7.800 8.090 6,528,299 51,691,081 7.9180 7.524 7.505 7.524 7.401 7.676 6,880,172 7.5131 -0.13%
2023-08-30 0 7.940 7.920 7.940 7.880 8.180 7,363,600 58,994,376 8.0116 7.534 7.515 7.534 7.477 7.762 7,760,495 7.6019 -1.49%
2023-08-29 0 8.060 8.050 8.060 7.670 8.080 11,145,500 88,738,550 7.9618 7.648 7.638 7.648 7.278 7.667 11,746,238 7.5546 2.94%
2023-08-28 0 7.830 7.830 7.840 7.830 8.360 6,358,000 50,788,770 7.9882 7.430 7.430 7.439 7.430 7.932 6,700,694 7.5796 -0.51%
2023-08-25 0 7.870 7.870 7.890 7.530 7.970 17,973,237 140,820,153 7.8350 7.468 7.468 7.486 7.145 7.562 18,941,987 7.4343 1.81%
2023-08-24 0 7.730 7.730 7.760 7.200 7.900 20,312,253 154,324,584 7.5976 7.335 7.335 7.363 6.832 7.496 21,407,075 7.2090 7.36%
2023-08-23 0 7.200 7.200 7.220 7.150 7.610 27,928,000 203,491,760 7.2863 6.832 6.832 6.851 6.784 7.221 29,433,307 6.9137 -5.64%
2023-08-22 0 7.630 7.620 7.630 7.560 7.810 8,157,984 62,433,202 7.6530 7.240 7.230 7.240 7.173 7.411 8,597,696 7.2616 -0.39%
2023-08-21 0 7.660 7.650 7.660 7.560 7.820 8,900,831 68,218,993 7.6643 7.268 7.259 7.268 7.173 7.420 9,380,582 7.2724 -0.52%
2023-08-18 0 7.700 7.700 7.720 7.650 7.980 9,894,800 76,603,215 7.7418 7.306 7.306 7.325 7.259 7.572 10,428,126 7.3458 -2.90%
2023-08-17 0 7.930 7.920 7.930 7.750 8.000 6,070,198 47,841,351 7.8813 7.524 7.515 7.524 7.354 7.591 6,397,379 7.4783 -0.88%
2023-08-16 0 8.000 7.980 8.000 7.950 8.120 5,786,322 46,427,100 8.0236 7.591 7.572 7.591 7.543 7.705 6,098,202 7.6132 0.25%
2023-08-15 0 7.980 7.980 7.990 7.840 8.110 7,010,818 55,923,857 7.9768 7.572 7.572 7.581 7.439 7.695 7,388,698 7.5688 -0.13%
2023-08-14 0 7.990 7.980 7.990 7.770 8.010 6,758,454 53,245,981 7.8784 7.581 7.572 7.581 7.373 7.600 7,122,732 7.4755 -0.25%
2023-08-11 0 8.010 8.010 8.020 7.960 8.110 5,536,000 44,414,190 8.0228 7.600 7.600 7.610 7.553 7.695 5,834,388 7.6125 -1.35%
2023-08-10 0 8.120 8.110 8.120 7.990 8.250 5,194,282 41,977,809 8.0815 7.705 7.695 7.705 7.581 7.828 5,474,252 7.6682 -1.58%
2023-08-09 0 8.250 8.250 8.260 8.130 8.290 4,706,000 38,632,040 8.2091 7.828 7.828 7.838 7.714 7.866 4,959,651 7.7893 0.49%
2023-08-08 0 8.210 8.210 8.240 8.190 8.510 9,412,000 78,120,550 8.3001 7.790 7.790 7.819 7.771 8.075 9,919,303 7.8756 -4.09%
2023-08-07 0 8.560 8.550 8.560 8.330 8.640 7,956,471 67,632,891 8.5004 8.122 8.113 8.122 7.904 8.198 8,385,321 8.0656 -0.35%
2023-08-04 0 8.590 8.590 8.600 8.460 8.880 12,036,604 104,199,462 8.6569 8.151 8.151 8.160 8.027 8.426 12,685,372 8.2141 2.26%
2023-08-03 0 8.400 8.370 8.400 8.220 8.480 6,967,120 58,298,711 8.3677 7.970 7.942 7.970 7.800 8.046 7,342,645 7.9397 0.12%
2023-08-02 0 8.390 8.370 8.390 8.280 8.650 8,382,332 70,562,527 8.4180 7.961 7.942 7.961 7.857 8.208 8,834,136 7.9875 -1.18%
2023-08-01 0 8.490 8.490 8.510 8.420 8.880 13,988,300 120,094,765 8.5854 8.056 8.056 8.075 7.989 8.426 14,742,263 8.1463 -2.30%
2023-07-31 0 8.690 8.680 8.690 8.640 9.030 20,018,078 176,300,277 8.8071 8.246 8.236 8.246 8.198 8.568 21,097,044 8.3566 0.23%
2023-07-28 0 8.670 8.660 8.670 8.230 8.750 16,926,494 144,399,724 8.5310 8.227 8.217 8.227 7.809 8.302 17,838,825 8.0947 2.12%
2023-07-27 0 8.490 8.480 8.490 8.360 8.620 9,769,000 82,941,875 8.4903 8.056 8.046 8.056 7.932 8.179 10,295,545 8.0561 -0.93%
2023-07-26 0 8.570 8.570 8.580 8.120 8.680 15,922,000 134,564,411 8.4515 8.132 8.132 8.141 7.705 8.236 16,780,189 8.0192 2.51%
2023-07-25 0 8.360 8.350 8.360 8.100 8.370 18,458,998 152,021,108 8.2356 7.932 7.923 7.932 7.686 7.942 19,453,930 7.8144 5.16%
2023-07-24 0 7.950 7.950 7.960 7.860 8.340 17,114,367 137,161,093 8.0144 7.543 7.543 7.553 7.458 7.913 18,036,824 7.6045 -4.22%
2023-07-21 0 8.300 8.300 8.310 8.150 8.780 31,658,729 268,318,482 8.4753 7.876 7.876 7.885 7.733 8.331 33,365,121 8.0419 1.72%
2023-07-20 0 8.160 8.150 8.160 7.890 8.320 29,447,178 239,053,818 8.1181 7.743 7.733 7.743 7.486 7.894 31,034,369 7.7029 3.55%
2023-07-19 0 7.880 7.870 7.880 7.360 7.910 22,512,135 171,680,564 7.6261 7.477 7.468 7.477 6.984 7.505 23,725,530 7.2361 3.55%
2023-07-18 0 7.610 7.600 7.610 7.500 8.080 17,249,717 132,070,983 7.6564 7.221 7.211 7.221 7.116 7.667 18,179,470 7.2648 0.40%
2023-07-14 0 7.580 7.570 7.580 7.570 7.830 6,856,040 52,600,656 7.6722 7.192 7.183 7.192 7.183 7.430 7,225,578 7.2798 -2.32%
2023-07-13 0 7.760 7.750 7.760 7.590 7.790 7,457,798 57,477,708 7.7071 7.363 7.354 7.363 7.202 7.392 7,859,770 7.3129 2.92%
2023-07-12 0 7.540 7.530 7.540 7.530 7.800 8,358,000 63,574,340 7.6064 7.154 7.145 7.154 7.145 7.401 8,808,493 7.2174 -2.84%
2023-07-11 0 7.760 7.750 7.760 7.580 7.780 4,797,500 36,983,810 7.7090 7.363 7.354 7.363 7.192 7.382 5,056,083 7.3147 2.51%
2023-07-10 0 7.570 7.560 7.570 7.540 7.690 3,920,801 29,777,269 7.5947 7.183 7.173 7.183 7.154 7.297 4,132,131 7.2063 0.66%
2023-07-07 0 7.520 7.520 7.540 7.470 7.770 11,260,571 84,994,185 7.5479 7.135 7.135 7.154 7.088 7.373 11,867,511 7.1619 -3.34%
2023-07-06 0 7.780 7.770 7.780 7.730 8.060 10,428,659 81,607,160 7.8253 7.382 7.373 7.382 7.335 7.648 10,990,759 7.4251 -3.47%
2023-07-05 0 8.060 8.050 8.060 7.950 8.250 6,905,000 55,550,470 8.0450 7.648 7.638 7.648 7.543 7.828 7,277,177 7.6335 -1.95%
2023-07-04 0 8.220 8.210 8.220 8.090 8.330 5,258,460 43,217,079 8.2186 7.800 7.790 7.800 7.676 7.904 5,541,889 7.7983 0.49%
2023-07-03 0 8.180 8.170 8.180 8.010 8.200 6,063,220 49,297,355 8.1306 7.762 7.752 7.762 7.600 7.781 6,390,025 7.7147 2.76%
2023-06-30 0 7.960 7.940 7.960 7.790 8.020 3,471,000 27,590,370 7.9488 7.553 7.534 7.553 7.392 7.610 3,658,085 7.5423 1.02%
2023-06-29 0 7.880 7.870 7.880 7.860 8.190 5,265,000 41,820,990 7.9432 7.477 7.468 7.477 7.458 7.771 5,548,781 7.5370 -3.08%
2023-06-28 0 8.130 8.120 8.130 7.910 8.180 6,312,500 50,654,175 8.0244 7.714 7.705 7.714 7.505 7.762 6,652,741 7.6140 -0.37%
2023-06-27 0 8.160 8.150 8.160 7.970 8.250 8,015,000 65,380,970 8.1573 7.743 7.733 7.743 7.562 7.828 8,447,005 7.7401 2.90%
2023-06-26 0 7.930 7.900 7.930 7.770 8.130 9,673,200 76,964,260 7.9564 7.524 7.496 7.524 7.373 7.714 10,194,581 7.5495 1.41%
2023-06-23 0 7.820 7.790 7.820 7.650 8.100 6,881,000 53,446,070 7.7672 7.420 7.392 7.420 7.259 7.686 7,251,883 7.3700 -3.69%
2023-06-21 0 8.120 8.120 8.130 8.060 8.390 7,468,764 60,915,565 8.1560 7.705 7.705 7.714 7.648 7.961 7,871,327 7.7389 -3.22%
2023-06-20 0 8.390 8.360 8.390 8.300 8.700 7,457,075 62,854,616 8.4289 7.961 7.932 7.961 7.876 8.255 7,859,008 7.9978 -3.12%
2023-06-19 0 8.660 8.650 8.660 8.610 9.010 8,708,900 75,902,318 8.7155 8.217 8.208 8.217 8.170 8.549 9,178,306 8.2698 -3.78%
2023-06-16 0 9.000 8.980 9.000 8.500 9.080 21,088,180 186,099,835 8.8248 8.540 8.521 8.540 8.065 8.616 22,224,824 8.3735 6.01%
2023-06-15 0 8.490 8.490 8.500 8.170 8.490 11,512,824 96,079,529 8.3454 8.056 8.056 8.065 7.752 8.056 12,133,360 7.9186 4.17%
2023-06-14 0 8.150 8.140 8.150 8.070 8.250 3,633,565 29,611,800 8.1495 7.733 7.724 7.733 7.657 7.828 3,829,413 7.7327 1.12%
2023-06-13 0 8.060 8.050 8.060 7.810 8.150 5,986,494 47,761,769 7.9783 7.648 7.638 7.648 7.411 7.733 6,309,164 7.5702 2.28%
2023-06-12 0 7.880 7.880 7.890 7.680 7.970 7,944,000 61,992,670 7.8037 7.477 7.477 7.486 7.287 7.562 8,372,178 7.4046 -1.01%
2023-06-09 0 7.960 7.950 7.960 7.860 8.050 4,356,995 34,638,054 7.9500 7.553 7.543 7.553 7.458 7.638 4,591,835 7.5434 -0.25%
2023-06-08 0 7.980 7.960 7.980 7.810 8.030 6,513,715 51,569,188 7.9170 7.572 7.553 7.572 7.411 7.619 6,864,802 7.5121 -0.25%
2023-06-07 0 8.000 7.990 8.000 7.950 8.270 11,370,618 91,267,190 8.0266 7.591 7.581 7.591 7.543 7.847 11,983,490 7.6161 -1.72%
2023-06-06 0 8.140 8.120 8.140 8.000 8.280 6,431,488 52,494,032 8.1620 7.724 7.705 7.724 7.591 7.857 6,778,143 7.7446 0.49%
2023-06-05 0 8.100 8.100 8.110 7.980 8.310 9,245,835 74,760,319 8.0858 7.686 7.686 7.695 7.572 7.885 9,744,182 7.6723 -1.82%
2023-06-02 0 8.250 8.240 8.250 8.000 8.360 12,615,940 104,111,562 8.2524 7.828 7.819 7.828 7.591 7.932 13,295,934 7.8303 4.96%
2023-06-01 0 7.860 7.860 7.880 7.730 8.060 7,155,585 56,917,737 7.9543 7.458 7.458 7.477 7.335 7.648 7,541,268 7.5475 -0.25%
2023-05-31 0 7.880 7.870 7.880 7.620 7.970 12,531,278 97,760,727 7.8013 7.477 7.468 7.477 7.230 7.562 13,206,709 7.4024 -1.87%
2023-05-30 0 8.030 8.030 8.040 7.870 8.180 9,990,909 79,678,354 7.9751 7.619 7.619 7.629 7.468 7.762 10,529,415 7.5672 0.88%
2023-05-29 0 8.040 8.030 8.040 7.980 8.390 12,619,240 101,940,576 8.0782 7.553 7.544 7.553 7.497 7.882 13,433,074 7.5888 -3.02%
2023-05-25 0 8.290 8.290 8.310 8.250 8.450 11,081,000 91,995,963 8.3021 7.788 7.788 7.807 7.750 7.938 11,795,631 7.7992 -1.89%
2023-05-24 0 8.450 8.440 8.450 8.290 8.600 9,942,456 83,224,831 8.3707 7.938 7.929 7.938 7.788 8.079 10,583,660 7.8635 -1.17%
2023-05-23 0 8.550 8.520 8.550 8.450 8.800 8,169,992 69,902,212 8.5560 8.032 8.004 8.032 7.938 8.267 8,696,887 8.0376 -1.84%
2023-05-22 0 8.710 8.710 8.720 8.570 8.860 9,297,695 81,174,142 8.7306 8.182 8.182 8.192 8.051 8.323 9,897,318 8.2016 1.28%
2023-05-19 0 8.600 8.600 8.610 8.440 8.680 9,257,000 79,204,660 8.5562 8.079 8.079 8.088 7.929 8.154 9,853,998 8.0378 -0.58%
2023-05-18 0 8.650 8.640 8.650 8.580 8.760 7,090,000 61,185,850 8.6299 8.126 8.117 8.126 8.060 8.229 7,547,245 8.1070 0.58%
2023-05-17 0 8.600 8.590 8.600 8.550 8.880 9,942,800 86,274,502 8.6771 8.079 8.070 8.079 8.032 8.342 10,584,026 8.1514 -2.93%
2023-05-16 0 8.860 8.820 8.860 8.800 8.970 5,361,231 47,526,195 8.8648 8.323 8.286 8.323 8.267 8.427 5,706,985 8.3277 -0.23%
2023-05-15 0 8.880 8.880 8.890 8.620 9.020 10,782,781 95,214,516 8.8302 8.342 8.342 8.351 8.098 8.474 11,478,179 8.2953 2.42%
2023-05-12 0 8.670 8.670 8.710 8.640 8.920 8,650,252 75,534,673 8.7321 8.145 8.145 8.182 8.117 8.380 9,208,120 8.2031 -2.80%
2023-05-11 0 8.920 8.890 8.920 8.800 9.050 5,331,054 47,477,319 8.9058 8.380 8.351 8.380 8.267 8.502 5,674,862 8.3663 1.59%
2023-05-10 0 8.780 8.770 8.780 8.720 8.930 6,621,883 58,346,875 8.8112 8.248 8.239 8.248 8.192 8.389 7,048,938 8.2774 -1.13%
2023-05-09 0 8.880 8.870 8.880 8.820 9.110 9,305,001 83,189,118 8.9403 8.342 8.333 8.342 8.286 8.558 9,905,095 8.3986 -1.88%
2023-05-08 0 9.050 9.030 9.050 9.000 9.270 7,023,684 64,060,374 9.1206 8.502 8.483 8.502 8.455 8.708 7,476,652 8.5681 -1.20%
2023-05-05 0 9.160 9.130 9.160 8.900 9.190 6,423,657 58,331,913 9.0808 8.605 8.577 8.605 8.361 8.633 6,837,929 8.5306 2.92%
2023-05-04 0 8.900 8.890 8.900 8.870 9.190 14,613,553 131,019,073 8.9656 8.361 8.351 8.361 8.333 8.633 15,556,003 8.4224 -1.87%
2023-05-03 0 9.070 9.060 9.070 8.930 9.200 3,065,100 27,707,125 9.0396 8.520 8.511 8.520 8.389 8.643 3,262,773 8.4919 -2.16%
2023-05-02 0 9.270 9.220 9.270 8.980 9.310 3,457,100 31,564,293 9.1303 8.708 8.661 8.708 8.436 8.746 3,680,054 8.5771 1.64%
2023-04-28 0 9.120 9.120 9.140 9.020 9.260 8,066,946 73,684,493 9.1341 8.567 8.567 8.586 8.474 8.699 8,587,196 8.5807 0.11%
2023-04-27 0 9.110 9.100 9.110 8.980 9.200 4,956,169 44,939,142 9.0673 8.558 8.549 8.558 8.436 8.643 5,275,800 8.5180 0.44%
2023-04-26 0 9.070 9.070 9.080 8.960 9.220 4,789,430 43,497,067 9.0819 8.520 8.520 8.530 8.417 8.661 5,098,308 8.5317 0.67%
2023-04-25 0 9.010 9.000 9.010 8.940 9.320 9,680,855 87,575,951 9.0463 8.464 8.455 8.464 8.398 8.755 10,305,188 8.4982 -3.33%
2023-04-24 0 9.320 9.300 9.320 9.050 9.390 15,534,588 142,901,126 9.1989 8.755 8.737 8.755 8.502 8.821 16,536,437 8.6416 -0.43%
2023-04-21 0 9.360 9.360 9.370 9.250 9.530 11,022,606 103,301,517 9.3718 8.793 8.793 8.802 8.690 8.953 11,733,471 8.8040 -0.95%
2023-04-20 0 9.450 9.450 9.460 9.360 9.720 9,480,500 90,210,309 9.5154 8.877 8.877 8.887 8.793 9.131 10,091,912 8.9389 -1.77%
2023-04-19 0 9.620 9.580 9.620 9.540 10.02 13,898,000 134,516,240 9.6788 9.037 9.000 9.037 8.962 9.413 14,794,303 9.0924 -3.32%
2023-04-18 0 9.950 9.950 9.960 9.930 10.20 5,822,893 58,257,890 10.005 9.347 9.347 9.357 9.328 9.582 6,198,420 9.3988 -2.45%
2023-04-17 0 10.20 10.20 10.22 9.200 10.26 25,483,100 253,473,216 9.9467 9.582 9.582 9.601 8.643 9.638 27,126,544 9.3441 8.05%
2023-04-14 0 9.440 9.440 9.450 9.350 9.780 11,026,106 104,629,619 9.4893 8.868 8.868 8.877 8.784 9.187 11,737,197 8.9144 -1.87%
2023-04-13 0 9.620 9.620 9.630 9.150 9.660 14,693,622 138,074,835 9.3969 9.037 9.037 9.047 8.596 9.075 15,641,236 8.8276 3.22%
2023-04-12 0 9.320 9.310 9.320 9.300 10.16 35,603,520 337,631,015 9.4831 8.755 8.746 8.755 8.737 9.544 37,899,646 8.9086 -8.27%
2023-04-11 0 10.16 10.16 10.18 9.930 10.18 8,401,100 84,385,170 10.045 9.544 9.544 9.563 9.328 9.563 8,942,900 9.4360 1.20%
2023-04-06 0 10.04 10.02 10.04 9.850 10.08 7,320,051 72,815,896 9.9475 9.432 9.413 9.432 9.253 9.469 7,792,132 9.3448 -0.40%
2023-04-04 0 10.08 10.06 10.08 9.730 10.18 16,107,177 159,690,750 9.9143 9.469 9.451 9.469 9.141 9.563 17,145,954 9.3136 -1.75%
2023-04-03 0 10.26 10.22 10.26 10.00 10.26 7,866,684 79,687,053 10.130 9.638 9.601 9.638 9.394 9.638 8,374,019 9.5160 1.79%
2023-03-31 0 10.08 10.08 10.10 10.06 10.58 14,836,374 152,316,027 10.266 9.469 9.469 9.488 9.451 9.939 15,793,195 9.6444 -1.18%
2023-03-30 0 10.20 10.20 10.22 10.16 10.72 9,820,882 101,744,148 10.360 9.582 9.582 9.601 9.544 10.07 10,454,246 9.7323 -0.78%
2023-03-29 0 10.28 10.26 10.28 10.10 10.36 7,266,401 74,516,483 10.255 9.657 9.638 9.657 9.488 9.732 7,735,022 9.6336 1.98%
2023-03-28 0 10.08 10.08 10.10 10.06 10.26 6,667,300 67,576,412 10.135 9.469 9.469 9.488 9.451 9.638 7,097,284 9.5214 -0.59%
2023-03-27 0 10.14 10.12 10.14 10.06 10.38 10,342,000 105,408,820 10.192 9.526 9.507 9.526 9.451 9.751 11,008,971 9.5748 -2.12%
2023-03-24 0 10.36 10.34 10.36 10.32 10.66 8,306,033 86,878,096 10.460 9.732 9.714 9.732 9.695 10.01 8,841,702 9.8259 -2.45%
2023-03-23 0 10.62 10.60 10.62 10.32 10.64 9,801,940 102,848,185 10.493 9.977 9.958 9.977 9.695 9.995 10,434,082 9.8569 1.72%
2023-03-22 0 10.44 10.42 10.44 10.28 10.88 19,394,824 205,395,259 10.590 9.807 9.789 9.807 9.657 10.22 20,645,626 9.9486 0.38%
2023-03-21 0 10.40 10.38 10.40 9.510 10.44 28,677,778 291,398,037 10.161 9.770 9.751 9.770 8.934 9.807 30,527,252 9.5455 8.56%
2023-03-20 0 9.580 9.580 9.590 9.300 9.900 15,052,000 142,618,630 9.4751 9.000 9.000 9.009 8.737 9.300 16,022,727 8.9010 -2.44%
2023-03-17 0 9.820 9.790 9.820 9.650 9.850 11,549,985 112,668,659 9.7549 9.225 9.197 9.225 9.065 9.253 12,294,861 9.1639 2.29%
2023-03-16 0 9.600 9.580 9.600 9.410 9.830 8,223,532 79,131,974 9.6226 9.018 9.000 9.018 8.840 9.234 8,753,880 9.0396 0.95%
2023-03-15 0 9.510 9.500 9.510 9.360 9.710 11,542,441 110,104,856 9.5391 8.934 8.924 8.934 8.793 9.122 12,286,831 8.9612 3.93%
2023-03-14 0 9.150 9.140 9.150 9.110 9.700 13,442,183 125,698,232 9.3510 8.596 8.586 8.596 8.558 9.112 14,309,090 8.7845 -2.66%
2023-03-13 0 9.400 9.400 9.420 9.320 9.790 18,343,864 174,826,014 9.5305 8.831 8.831 8.849 8.755 9.197 19,526,888 8.9531 0.00%
2023-03-10 0 9.400 9.390 9.400 9.220 9.880 20,252,943 192,010,705 9.4806 8.831 8.821 8.831 8.661 9.281 21,559,086 8.9063 -5.15%
2023-03-09 0 9.910 9.910 9.940 9.910 10.30 5,414,732 54,460,986 10.058 9.310 9.310 9.338 9.310 9.676 5,763,936 9.4486 -1.88%
2023-03-08 0 10.10 10.08 10.12 9.980 10.26 10,663,000 107,609,056 10.092 9.488 9.469 9.507 9.375 9.638 11,350,673 9.4804 -1.75%
2023-03-07 0 10.28 10.26 10.28 10.16 10.66 11,322,307 117,334,337 10.363 9.657 9.638 9.657 9.544 10.01 12,052,500 9.7353 -3.20%
2023-03-06 0 10.62 10.60 10.64 10.54 10.94 8,335,751 89,058,619 10.684 9.977 9.958 9.995 9.901 10.28 8,873,336 10.037 -1.30%
2023-03-03 0 10.76 10.74 10.76 10.54 10.86 10,798,000 115,876,817 10.731 10.11 10.09 10.11 9.901 10.20 11,494,380 10.081 1.51%
2023-03-02 0 10.60 10.58 10.60 10.28 10.72 20,444,390 214,952,319 10.514 9.958 9.939 9.958 9.657 10.07 21,762,880 9.8770 2.32%
2023-03-01 0 10.36 10.36 10.38 9.780 10.36 29,015,240 295,537,805 10.186 9.732 9.732 9.751 9.187 9.732 30,886,477 9.5685 6.91%
2023-02-28 0 9.690 9.680 9.690 9.690 10.04 12,316,100 120,591,662 9.7914 9.103 9.094 9.103 9.103 9.432 13,110,384 9.1982 -2.42%
2023-02-27 0 9.930 9.900 9.930 9.700 10.06 11,163,682 110,085,361 9.8610 9.328 9.300 9.328 9.112 9.451 11,883,645 9.2636 1.33%
2023-02-24 0 9.800 9.800 9.810 9.700 9.950 7,835,716 77,012,279 9.8284 9.206 9.206 9.216 9.112 9.347 8,341,053 9.2329 -0.51%
2023-02-23 0 9.850 9.840 9.850 9.780 10.08 8,321,870 82,577,039 9.9229 9.253 9.244 9.253 9.187 9.469 8,858,560 9.3217 -0.10%
2023-02-22 0 9.860 9.840 9.860 9.680 9.970 11,152,397 109,285,203 9.7993 9.263 9.244 9.263 9.094 9.366 11,871,632 9.2056 -1.20%
2023-02-21 0 9.980 9.980 10.02 9.980 10.40 12,240,251 123,494,700 10.089 9.375 9.375 9.413 9.375 9.770 13,029,644 9.4780 -3.11%
2023-02-20 0 10.30 10.28 10.30 10.02 10.42 7,206,779 73,967,054 10.264 9.676 9.657 9.676 9.413 9.789 7,671,555 9.6417 1.58%
2023-02-17 0 10.14 10.12 10.14 10.10 10.56 8,686,274 89,078,331 10.255 9.526 9.507 9.526 9.488 9.920 9,246,465 9.6338 -2.69%
2023-02-16 0 10.42 10.40 10.42 10.34 10.70 12,480,304 131,499,596 10.537 9.789 9.770 9.789 9.714 10.05 13,285,178 9.8982 1.17%
2023-02-15 0 10.30 10.28 10.30 10.28 10.62 8,820,434 91,449,103 10.368 9.676 9.657 9.676 9.657 9.977 9,389,277 9.7397 -2.46%
2023-02-14 0 10.56 10.56 10.58 10.40 10.70 9,086,000 95,643,300 10.526 9.920 9.920 9.939 9.770 10.05 9,671,970 9.8887 0.96%
2023-02-13 0 10.46 10.44 10.46 10.30 10.56 12,582,014 131,259,523 10.432 9.826 9.807 9.826 9.676 9.920 13,393,447 9.8003 0.00%
2023-02-10 0 10.46 10.44 10.46 10.40 10.78 12,347,000 129,977,041 10.527 9.826 9.807 9.826 9.770 10.13 13,143,277 9.8892 -3.33%
2023-02-09 0 10.82 10.80 10.82 10.60 10.92 9,992,284 107,903,237 10.799 10.16 10.15 10.16 9.958 10.26 10,636,702 10.144 1.88%
2023-02-08 0 10.62 10.60 10.62 10.50 10.84 10,450,200 111,225,973 10.643 9.977 9.958 9.977 9.864 10.18 11,124,149 9.9986 0.19%
2023-02-07 0 10.60 10.58 10.60 10.56 10.86 11,785,504 125,910,550 10.684 9.958 9.939 9.958 9.920 10.20 12,545,569 10.036 -0.19%
2023-02-06 0 10.62 10.62 10.64 10.40 11.02 32,641,844 346,783,263 10.624 9.977 9.977 9.995 9.770 10.35 34,746,967 9.9802 -5.52%
2023-02-03 0 11.24 11.22 11.24 11.20 11.90 29,529,530 335,493,550 11.361 10.56 10.54 10.56 10.52 11.18 31,433,935 10.673 -5.23%
2023-02-02 0 11.86 11.86 11.88 11.76 12.38 26,594,393 318,601,928 11.980 11.14 11.14 11.16 11.05 11.63 28,309,506 11.254 -2.47%
2023-02-01 0 12.16 12.14 12.16 11.68 12.16 17,995,272 215,362,193 11.968 11.42 11.40 11.42 10.97 11.42 19,155,815 11.243 3.05%
2023-01-31 0 11.80 11.78 11.80 11.58 12.14 17,402,805 204,973,382 11.778 11.09 11.07 11.09 10.88 11.40 18,525,139 11.065 -1.01%
2023-01-30 0 11.92 11.90 11.92 11.86 12.66 28,828,474 349,519,220 12.124 11.20 11.18 11.20 11.14 11.89 30,687,667 11.390 -6.29%
2023-01-27 0 12.72 12.70 12.72 12.20 13.18 15,024,677 188,135,590 12.522 11.95 11.93 11.95 11.46 12.38 15,993,641 11.763 -0.93%
2023-01-26 0 12.84 12.84 12.86 12.18 12.86 11,252,453 141,938,223 12.614 12.06 12.06 12.08 11.44 12.08 11,978,141 11.850 5.94%
2023-01-20 0 12.12 12.10 12.12 11.90 12.32 11,780,594 142,218,832 12.072 11.39 11.37 11.39 11.18 11.57 12,540,343 11.341 -0.33%
2023-01-19 0 12.16 12.14 12.16 11.78 12.16 7,667,972 92,279,769 12.034 11.42 11.40 11.42 11.07 11.42 8,162,491 11.305 0.83%
2023-01-18 0 12.06 12.06 12.08 11.56 12.44 40,296,073 480,610,261 11.927 11.33 11.33 11.35 10.86 11.69 42,894,829 11.204 -3.05%
2023-01-17 0 12.44 12.44 12.46 12.42 13.48 25,988,000 329,250,440 12.669 11.69 11.69 11.71 11.67 12.66 27,664,006 11.902 -6.33%
2023-01-16 0 13.28 13.26 13.28 13.20 13.84 14,197,000 191,437,633 13.484 12.48 12.46 12.48 12.40 13.00 15,112,586 12.667 -1.34%
2023-01-13 0 13.46 13.44 13.46 13.02 13.50 12,213,445 161,870,058 13.253 12.64 12.63 12.64 12.23 12.68 13,001,109 12.450 3.06%
2023-01-12 0 13.06 13.04 13.06 12.90 13.70 20,840,000 276,418,500 13.264 12.27 12.25 12.27 12.12 12.87 22,184,004 12.460 0.31%
2023-01-11 0 13.02 13.00 13.02 12.82 14.18 39,811,000 531,059,733 13.340 12.23 12.21 12.23 12.04 13.32 42,378,473 12.531 -7.00%
2023-01-10 0 14.00 13.98 14.00 13.64 14.26 17,197,014 239,711,288 13.939 13.15 13.13 13.15 12.81 13.40 18,306,076 13.095 0.00%
2023-01-09 0 14.00 13.98 14.00 12.84 14.10 35,752,501 488,782,458 13.671 13.15 13.13 13.15 12.06 13.25 38,058,235 12.843 9.20%
2023-01-06 0 12.82 12.80 12.82 12.62 13.24 15,755,146 203,595,027 12.922 12.04 12.02 12.04 11.86 12.44 16,771,220 12.140 -2.58%
2023-01-05 0 13.16 13.14 13.16 12.70 13.40 37,033,354 487,053,203 13.152 12.36 12.34 12.36 11.93 12.59 39,421,692 12.355 6.47%
2023-01-04 0 12.36 12.34 12.36 12.12 12.50 21,263,874 262,113,795 12.327 11.61 11.59 11.61 11.39 11.74 22,635,214 11.580 2.49%
2023-01-03 0 12.06 12.06 12.08 11.68 12.16 20,266,840 241,636,437 11.923 11.33 11.33 11.35 10.97 11.42 21,573,880 11.200 -0.50%
2022-12-30 0 12.12 12.10 12.12 11.94 12.64 15,390,091 187,215,519 12.165 11.39 11.37 11.39 11.22 11.87 16,382,622 11.428 -2.26%
2022-12-29 0 12.40 12.36 12.40 12.26 12.64 16,103,910 199,877,644 12.412 11.65 11.61 11.65 11.52 11.87 17,142,476 11.660 -4.32%
2022-12-28 0 12.96 12.96 12.98 12.66 13.24 19,352,000 251,354,892 12.989 12.17 12.17 12.19 11.89 12.44 20,600,040 12.202 1.41%
2022-12-23 0 12.78 12.78 12.80 12.60 13.08 8,327,140 106,707,439 12.814 12.01 12.01 12.02 11.84 12.29 8,864,170 12.038 -0.47%
2022-12-22 0 12.84 12.82 12.84 12.36 13.10 20,344,742 261,853,845 12.871 12.06 12.04 12.06 11.61 12.31 21,656,806 12.091 5.07%
2022-12-21 0 12.22 12.22 12.24 12.08 12.46 7,355,104 90,170,075 12.260 11.48 11.48 11.50 11.35 11.71 7,829,446 11.517 0.49%
2022-12-20 0 12.16 12.16 12.18 11.96 12.58 14,337,113 174,684,918 12.184 11.42 11.42 11.44 11.24 11.82 15,261,735 11.446 -3.49%
2022-12-19 0 12.60 12.58 12.60 12.46 13.32 13,048,069 166,033,931 12.725 11.84 11.82 11.84 11.71 12.51 13,889,559 11.954 -2.48%
2022-12-16 0 12.92 12.90 12.92 12.42 13.02 16,385,313 209,316,629 12.775 12.14 12.12 12.14 11.67 12.23 17,442,027 12.001 -1.07%
2022-12-15 0 13.06 13.06 13.08 12.82 13.50 11,669,494 152,140,261 13.037 12.27 12.27 12.29 12.04 12.68 12,422,078 12.248 -1.80%
2022-12-14 0 13.30 13.30 13.32 13.12 14.06 23,095,073 309,942,767 13.420 12.49 12.49 12.51 12.33 13.21 24,584,510 12.607 -3.90%
2022-12-13 0 13.84 13.84 13.86 13.72 14.20 17,265,282 239,656,880 13.881 13.00 13.00 13.02 12.89 13.34 18,378,747 13.040 -1.42%
2022-12-12 0 14.04 14.02 14.04 13.70 14.44 25,554,780 357,743,651 13.999 13.19 13.17 13.19 12.87 13.57 27,202,847 13.151 -2.09%
2022-12-09 0 14.34 14.32 14.34 13.02 14.50 74,820,346 1,042,044,798 13.927 13.47 13.45 13.47 12.23 13.62 79,645,625 13.084 7.98%
2022-12-08 0 13.28 13.28 13.30 11.90 13.38 54,295,370 693,790,831 12.778 12.48 12.48 12.49 11.18 12.57 57,796,962 12.004 11.97%
2022-12-07 0 11.86 11.86 11.88 11.84 13.16 48,985,253 611,474,562 12.483 11.14 11.14 11.16 11.12 12.36 52,144,387 11.727 -8.49%
2022-12-06 0 12.96 12.90 12.96 12.50 13.64 43,512,591 567,547,380 13.043 12.17 12.12 12.17 11.74 12.81 46,318,785 12.253 0.62%
2022-12-05 0 12.88 12.88 12.90 12.20 12.88 51,054,405 645,361,218 12.641 12.10 12.10 12.12 11.46 12.10 54,346,982 11.875 7.87%
2022-12-02 0 11.94 11.94 11.96 11.54 12.08 20,961,664 247,345,132 11.800 11.22 11.22 11.24 10.84 11.35 22,313,514 11.085 0.84%
2022-12-01 0 11.84 11.84 11.86 11.76 12.54 34,228,472 416,219,450 12.160 11.12 11.12 11.14 11.05 11.78 36,435,919 11.423 -0.84%
2022-11-30 0 11.94 11.94 11.96 11.36 12.02 46,877,671 548,615,459 11.703 11.22 11.22 11.24 10.67 11.29 49,900,884 10.994 4.37%
2022-11-29 0 11.44 11.42 11.44 10.96 11.54 25,618,833 290,206,668 11.328 10.75 10.73 10.75 10.30 10.84 27,271,031 10.642 5.93%
2022-11-28 0 10.80 10.78 10.80 10.22 10.90 25,658,000 272,174,369 10.608 10.15 10.13 10.15 9.601 10.24 27,312,724 9.9651 -1.64%
2022-11-25 0 10.98 10.96 10.98 10.80 11.66 19,011,000 213,610,723 11.236 10.31 10.30 10.31 10.15 10.95 20,237,049 10.555 -2.83%
2022-11-24 0 11.30 11.28 11.30 11.20 12.06 29,390,311 340,791,355 11.595 10.62 10.60 10.62 10.52 11.33 31,285,737 10.893 1.62%
2022-11-23 0 11.12 11.10 11.12 10.58 11.30 20,146,214 220,585,696 10.949 10.45 10.43 10.45 9.939 10.62 21,445,474 10.286 0.54%
2022-11-22 0 11.06 11.06 11.08 10.90 11.96 33,708,000 378,786,920 11.237 10.39 10.39 10.41 10.24 11.24 35,881,881 10.556 -6.75%
2022-11-21 0 11.86 11.84 11.86 11.70 12.16 17,686,664 210,656,352 11.910 11.14 11.12 11.14 10.99 11.42 18,827,304 11.189 -3.73%
2022-11-18 0 12.32 12.30 12.32 12.20 13.36 42,672,994 545,135,070 12.775 11.57 11.55 11.57 11.46 12.55 45,425,041 12.001 1.32%
2022-11-17 0 12.16 12.10 12.16 11.60 12.28 28,871,469 345,435,259 11.965 11.42 11.37 11.42 10.90 11.54 30,733,434 11.240 -2.41%
2022-11-16 0 12.46 12.44 12.46 11.92 12.86 44,652,505 551,940,107 12.361 11.71 11.69 11.71 11.20 12.08 47,532,214 11.612 -2.81%
2022-11-15 0 12.82 12.80 12.82 11.54 12.94 79,890,668 980,900,506 12.278 12.04 12.02 12.04 10.84 12.16 85,042,940 11.534 12.46%
2022-11-14 0 11.40 11.38 11.40 11.18 12.08 43,697,164 504,589,575 11.547 10.71 10.69 10.71 10.50 11.35 46,515,261 10.848 -1.55%
2022-11-11 0 11.58 11.56 11.58 11.12 11.88 41,353,595 472,855,543 11.434 10.88 10.86 10.88 10.45 11.16 44,020,552 10.742 8.22%
2022-11-10 0 10.70 10.70 10.72 10.46 10.94 24,480,216 261,237,907 10.671 10.05 10.05 10.07 9.826 10.28 26,058,983 10.025 -2.90%
2022-11-09 0 11.02 11.00 11.02 10.86 11.90 42,124,844 474,064,102 11.254 10.35 10.33 10.35 10.20 11.18 44,841,540 10.572 -6.45%
2022-11-08 0 11.78 11.76 11.78 11.32 12.18 34,924,621 409,004,257 11.711 11.07 11.05 11.07 10.63 11.44 37,176,963 11.002 1.38%
2022-11-07 0 11.62 11.60 11.62 10.86 12.28 67,616,050 785,537,744 11.618 10.92 10.90 10.92 10.20 11.54 71,976,713 10.914 2.11%
2022-11-04 0 11.38 11.36 11.38 10.50 11.78 97,475,168 1,080,914,959 11.089 10.69 10.67 10.69 9.864 11.07 103,761,491 10.417 11.35%
2022-11-03 0 10.22 10.20 10.22 9.970 11.30 74,979,110 789,587,728 10.531 9.601 9.582 9.601 9.366 10.62 79,814,628 9.8928 -3.04%
2022-11-02 0 10.54 10.54 10.56 8.700 10.58 71,450,923 696,660,356 9.7502 9.901 9.901 9.920 8.173 9.939 76,058,903 9.1595 19.77%
2022-11-01 0 8.800 8.790 8.800 8.160 8.980 40,234,611 345,489,451 8.5869 8.267 8.257 8.267 7.666 8.436 42,829,403 8.0666 5.39%
2022-10-31 0 8.350 8.350 8.360 8.210 8.950 40,671,080 352,750,400 8.6732 7.844 7.844 7.854 7.713 8.408 43,294,020 8.1478 -1.18%
2022-10-28 0 8.450 8.450 8.460 8.280 9.600 66,307,000 584,580,225 8.8163 7.938 7.938 7.947 7.778 9.018 70,583,240 8.2821 -11.89%
2022-10-27 0 9.590 9.580 9.590 9.500 11.80 139,874,678 1,503,254,197 10.747 9.009 9.000 9.009 8.924 11.09 148,895,411 10.096 6.08%
2022-10-26 0 9.040 9.040 9.050 8.180 9.580 75,258,417 682,164,027 9.0643 8.492 8.492 8.502 7.684 9.000 80,111,948 8.5151 14.43%
2022-10-25 0 7.900 7.890 7.900 7.430 8.150 32,941,051 259,543,418 7.8790 7.421 7.412 7.421 6.980 7.656 35,065,470 7.4017 4.77%
2022-10-24 0 7.540 7.530 7.540 7.460 8.480 31,577,543 247,843,952 7.8487 7.083 7.074 7.083 7.008 7.966 33,614,027 7.3732 -12.22%
2022-10-21 0 8.590 8.590 8.600 8.250 8.740 16,112,841 136,559,791 8.4752 8.070 8.070 8.079 7.750 8.210 17,151,983 7.9617 0.82%
2022-10-20 0 8.520 8.510 8.520 8.110 8.670 25,870,151 216,640,426 8.3741 8.004 7.994 8.004 7.619 8.145 27,538,557 7.8668 -0.12%
2022-10-19 0 8.530 8.510 8.530 8.410 8.900 17,455,821 150,409,461 8.6166 8.013 7.994 8.013 7.900 8.361 18,581,574 8.0945 -3.29%
2022-10-18 0 8.820 8.810 8.820 8.390 9.200 29,334,867 255,596,582 8.7131 8.286 8.276 8.286 7.882 8.643 31,226,718 8.1852 -1.34%
2022-10-17 0 8.940 8.940 8.960 8.680 9.260 20,225,576 179,770,204 8.8883 8.398 8.398 8.417 8.154 8.699 21,529,954 8.3498 -4.89%
2022-10-14 0 9.400 9.390 9.400 9.140 9.660 19,871,088 187,453,604 9.4335 8.831 8.821 8.831 8.586 9.075 21,152,605 8.8620 2.84%
2022-10-13 0 9.140 9.130 9.140 9.130 9.790 29,429,680 277,179,160 9.4184 8.586 8.577 8.586 8.577 9.197 31,327,645 8.8477 -1.61%
2022-10-12 0 9.290 9.290 9.300 8.230 9.500 31,755,719 285,399,573 8.9873 8.727 8.727 8.737 7.731 8.924 33,803,694 8.4429 9.17%
2022-10-11 0 8.510 8.480 8.510 8.110 8.770 14,917,567 126,184,520 8.4588 7.994 7.966 7.994 7.619 8.239 15,879,624 7.9463 0.95%
2022-10-10 0 8.430 8.410 8.430 8.250 8.860 20,560,097 174,063,639 8.4661 7.919 7.900 7.919 7.750 8.323 21,886,049 7.9532 -4.96%
2022-10-07 0 8.870 8.860 8.870 8.520 9.220 11,143,108 98,034,124 8.7977 8.333 8.323 8.333 8.004 8.661 11,861,744 8.2647 -3.80%
2022-10-06 0 9.220 9.210 9.220 9.200 9.720 7,649,382 71,495,833 9.3466 8.661 8.652 8.661 8.643 9.131 8,142,702 8.7804 -5.14%
2022-10-05 0 9.720 9.710 9.720 9.530 9.910 8,989,232 87,574,718 9.7422 9.131 9.122 9.131 8.953 9.310 9,568,961 9.1520 4.40%
2022-10-03 0 9.310 9.310 9.320 9.190 9.500 6,019,805 56,128,316 9.3239 8.746 8.746 8.755 8.633 8.924 6,408,031 8.7591 -0.85%
2022-09-30 0 9.390 9.390 9.400 9.220 9.680 11,060,611 104,468,946 9.4451 8.821 8.821 8.831 8.661 9.094 11,773,927 8.8729 -0.21%
2022-09-29 0 9.410 9.400 9.410 9.200 10.20 12,415,764 118,735,051 9.5632 8.840 8.831 8.840 8.643 9.582 13,216,476 8.9839 -5.24%
2022-09-28 0 9.930 9.930 9.940 9.900 10.88 19,774,355 200,146,386 10.122 9.328 9.328 9.338 9.300 10.22 21,049,634 9.5083 -8.73%
2022-09-27 0 10.88 10.88 10.90 10.48 10.94 11,021,881 117,916,212 10.698 10.22 10.22 10.24 9.845 10.28 11,732,699 10.050 1.68%
2022-09-26 0 10.70 10.70 10.72 10.30 11.04 12,960,603 139,323,803 10.750 10.05 10.05 10.07 9.676 10.37 13,796,452 10.099 0.75%
2022-09-23 0 10.62 10.60 10.62 10.58 11.44 19,279,395 207,995,445 10.788 9.977 9.958 9.977 9.939 10.75 20,522,753 10.135 -6.02%
2022-09-22 0 11.30 11.28 11.30 11.02 11.68 16,433,930 185,901,676 11.312 10.62 10.60 10.62 10.35 10.97 17,493,779 10.627 0.18%
2022-09-21 0 11.28 11.28 11.30 11.28 11.92 9,151,886 104,626,161 11.432 10.60 10.60 10.62 10.60 11.20 9,742,105 10.740 -3.75%
2022-09-20 0 11.72 11.70 11.72 11.58 11.98 6,356,500 74,679,880 11.749 11.01 10.99 11.01 10.88 11.25 6,766,440 11.037 -0.51%
2022-09-19 0 11.78 11.78 11.80 11.74 12.14 9,268,180 109,668,640 11.833 11.07 11.07 11.09 11.03 11.40 9,865,899 11.116 -2.48%
2022-09-16 0 12.08 12.08 12.10 11.96 12.32 14,151,184 171,527,283 12.121 11.35 11.35 11.37 11.24 11.57 15,063,816 11.387 -2.42%
2022-09-15 0 12.38 12.36 12.38 12.14 12.70 12,691,727 157,089,672 12.377 11.63 11.61 11.63 11.40 11.93 13,510,236 11.627 -1.59%
2022-09-14 0 12.58 12.56 12.58 12.28 12.78 14,889,273 186,262,530 12.510 11.82 11.80 11.82 11.54 12.01 15,849,505 11.752 -3.82%
2022-09-13 0 13.08 13.06 13.08 13.02 13.32 8,306,992 109,463,302 13.177 12.29 12.27 12.29 12.23 12.51 8,842,723 12.379 0.62%
2022-09-09 0 13.00 13.00 13.02 12.82 13.32 10,614,255 138,802,381 13.077 12.21 12.21 12.23 12.04 12.51 11,298,785 12.285 1.56%
2022-09-08 0 12.80 12.78 12.80 12.76 13.40 11,934,477 154,582,583 12.953 12.02 12.01 12.02 11.99 12.59 12,704,150 12.168 -1.54%
2022-09-07 0 13.00 13.00 13.02 12.88 13.56 20,152,240 265,613,870 13.180 12.21 12.21 12.23 12.10 12.74 21,451,889 12.382 -2.40%
2022-09-06 0 13.32 13.30 13.32 12.32 13.38 29,645,429 384,279,240 12.963 12.51 12.49 12.51 11.57 12.57 31,557,308 12.177 5.88%
2022-09-05 0 12.68 12.66 12.68 11.90 12.80 37,173,680 454,377,295 12.223 11.82 11.80 11.82 11.09 11.93 39,885,623 11.392 0.00%
2022-09-02 0 12.68 12.66 12.68 12.50 13.04 19,961,039 253,524,432 12.701 11.82 11.80 11.82 11.65 12.15 21,417,263 11.837 -2.16%
2022-09-01 0 12.96 12.94 12.96 12.74 14.08 31,251,400 412,438,048 13.197 12.08 12.06 12.08 11.87 13.12 33,531,293 12.300 -7.95%
2022-08-31 0 14.08 14.06 14.08 13.36 14.26 14,339,100 200,082,070 13.954 13.12 13.10 13.12 12.45 13.29 15,385,185 13.005 2.47%
2022-08-30 0 13.74 13.74 13.76 13.50 13.94 10,844,550 148,513,553 13.695 12.81 12.81 12.82 12.58 12.99 11,635,696 12.764 -0.43%
2022-08-29 0 13.80 13.78 13.80 13.60 14.76 35,850,450 498,648,399 13.909 12.86 12.84 12.86 12.68 13.76 38,465,859 12.963 -7.75%
2022-08-26 0 14.96 14.96 14.98 14.66 15.74 23,617,990 352,485,940 14.924 13.94 13.94 13.96 13.66 14.67 25,341,001 13.910 -3.23%
2022-08-25 0 15.46 15.46 15.48 14.40 15.48 14,876,920 224,126,805 15.065 14.41 14.41 14.43 13.42 14.43 15,962,241 14.041 1.05%
2022-08-24 0 15.30 15.30 15.32 15.02 15.82 13,418,532 204,441,069 15.236 14.26 14.26 14.28 14.00 14.74 14,397,458 14.200 -2.92%
2022-08-23 0 15.76 15.74 15.76 15.60 16.02 8,563,466 134,937,718 15.757 14.69 14.67 14.69 14.54 14.93 9,188,199 14.686 -1.87%
2022-08-22 0 16.06 16.04 16.06 15.92 16.32 7,932,750 127,376,097 16.057 14.97 14.95 14.97 14.84 15.21 8,511,470 14.965 -1.47%
2022-08-19 0 16.30 16.28 16.30 16.08 16.56 9,064,611 147,914,031 16.318 15.19 15.17 15.19 14.99 15.43 9,725,904 15.208 -0.24%
2022-08-18 0 16.34 16.34 16.36 16.20 17.00 13,909,319 228,037,424 16.395 15.23 15.23 15.25 15.10 15.84 14,924,050 15.280 -2.74%
2022-08-17 0 16.80 16.78 16.80 16.50 17.18 8,532,200 142,586,038 16.712 15.66 15.64 15.66 15.38 16.01 9,154,652 15.575 -1.06%
2022-08-16 0 16.98 16.96 16.98 16.60 17.70 10,598,892 180,109,387 16.993 15.83 15.81 15.83 15.47 16.50 11,372,116 15.838 -3.08%
2022-08-15 0 17.52 17.52 17.54 17.32 17.94 4,179,402 73,456,485 17.576 16.33 16.33 16.35 16.14 16.72 4,484,303 16.381 -1.02%
2022-08-12 0 17.70 17.68 17.70 17.36 17.96 5,461,580 96,255,440 17.624 16.50 16.48 16.50 16.18 16.74 5,860,020 16.426 0.00%
2022-08-11 0 17.70 17.66 17.70 17.38 17.76 4,149,200 73,021,716 17.599 16.50 16.46 16.50 16.20 16.55 4,451,898 16.402 2.08%
2022-08-10 0 17.34 17.30 17.34 16.94 18.20 6,338,299 109,282,952 17.242 16.16 16.12 16.16 15.79 16.96 6,800,699 16.069 -2.69%
2022-08-09 0 17.82 17.80 17.82 17.66 18.28 6,321,151 113,312,313 17.926 16.61 16.59 16.61 16.46 17.04 6,782,300 16.707 -1.00%
2022-08-08 0 18.00 17.98 18.00 17.62 18.28 5,761,300 103,542,854 17.972 16.78 16.76 16.78 16.42 17.04 6,181,606 16.750 0.00%
2022-08-05 0 18.00 17.98 18.00 17.60 18.38 9,041,579 163,129,932 18.042 16.78 16.76 16.78 16.40 17.13 9,701,192 16.815 0.56%
2022-08-04 0 17.90 17.88 17.90 17.40 18.08 11,866,302 210,327,055 17.725 16.68 16.66 16.68 16.22 16.85 12,731,988 16.520 3.47%
2022-08-03 0 17.30 17.28 17.30 17.18 17.84 8,361,278 145,604,884 17.414 16.12 16.11 16.12 16.01 16.63 8,971,261 16.230 -1.03%
2022-08-02 0 17.48 17.44 17.48 16.72 17.74 16,205,720 278,617,756 17.193 16.29 16.25 16.29 15.58 16.53 17,387,981 16.024 -3.53%
2022-08-01 0 18.12 18.08 18.12 17.74 18.28 13,444,038 241,448,585 17.960 16.89 16.85 16.89 16.53 17.04 14,424,825 16.738 -0.44%
2022-07-29 0 18.20 18.20 18.22 18.00 19.38 18,341,304 336,840,148 18.365 16.96 16.96 16.98 16.78 18.06 19,679,363 17.116 -6.67%
2022-07-28 0 19.50 19.48 19.50 19.28 19.96 6,279,346 122,624,327 19.528 18.17 18.16 18.17 17.97 18.60 6,737,445 18.200 -0.51%
2022-07-27 0 19.60 19.58 19.60 19.16 19.84 9,061,815 175,751,199 19.395 18.27 18.25 18.27 17.86 18.49 9,722,904 18.076 -1.11%
2022-07-26 0 19.82 19.80 19.82 19.36 20.05 10,463,200 206,996,060 19.783 18.47 18.45 18.47 18.04 18.69 11,226,525 18.438 1.12%
2022-07-25 0 19.60 19.58 19.60 19.28 20.40 8,871,384 173,157,731 19.519 18.27 18.25 18.27 17.97 19.01 9,518,581 18.192 -3.92%
2022-07-22 0 20.40 20.40 20.45 20.20 20.90 6,316,084 129,655,622 20.528 19.01 19.01 19.06 18.83 19.48 6,776,863 19.132 0.25%
2022-07-21 0 20.35 20.30 20.35 20.15 22.30 15,555,022 328,696,813 21.131 18.97 18.92 18.97 18.78 20.78 16,689,812 19.694 -1.21%
2022-07-20 0 20.60 20.55 20.60 20.40 20.95 4,624,787 95,536,564 20.658 19.20 19.15 19.20 19.01 19.53 4,962,181 19.253 1.73%
2022-07-19 0 20.25 20.20 20.30 20.05 20.65 6,726,771 136,488,010 20.290 18.87 18.83 18.92 18.69 19.25 7,217,511 18.911 -1.22%
2022-07-18 0 20.50 20.45 20.50 19.38 20.55 21,882,291 437,699,688 20.002 19.11 19.06 19.11 18.06 19.15 23,478,677 18.642 -2.15%
2022-07-15 0 20.95 20.90 20.95 20.65 21.80 9,158,260 193,446,934 21.123 19.53 19.48 19.53 19.25 20.32 9,826,385 19.686 -3.46%
2022-07-14 0 21.70 21.65 21.70 21.40 22.30 7,757,584 169,016,817 21.787 20.22 20.18 20.22 19.94 20.78 8,323,525 20.306 -1.14%
2022-07-13 0 21.95 21.90 21.95 21.20 22.55 10,856,456 239,693,544 22.078 20.46 20.41 20.46 19.76 21.02 11,648,470 20.577 2.81%
2022-07-12 0 21.35 21.30 21.35 21.25 22.20 9,985,460 214,979,150 21.529 19.90 19.85 19.90 19.81 20.69 10,713,932 20.065 -2.95%
2022-07-11 0 22.00 22.00 22.05 21.75 23.15 13,365,624 297,029,081 22.223 20.50 20.50 20.55 20.27 21.58 14,340,691 20.712 -5.98%
2022-07-08 0 23.40 23.40 23.45 23.25 24.60 6,017,806 142,842,759 23.737 21.81 21.81 21.86 21.67 22.93 6,456,825 22.123 -1.47%
2022-07-07 0 23.75 23.70 23.75 22.45 23.95 14,752,107 345,811,961 23.442 22.14 22.09 22.14 20.92 22.32 15,828,322 21.848 3.04%
2022-07-06 0 23.05 23.05 23.10 21.95 24.00 15,668,626 360,354,402 22.998 21.48 21.48 21.53 20.46 22.37 16,811,704 21.435 -1.71%
2022-07-05 0 23.45 23.40 23.45 23.00 24.90 12,443,859 292,693,973 23.521 21.86 21.81 21.86 21.44 23.21 13,351,680 21.922 -1.88%
2022-07-04 0 23.90 23.85 23.90 23.00 24.05 14,422,927 338,878,101 23.496 22.27 22.23 22.27 21.44 22.41 15,475,127 21.898 -1.24%
2022-06-30 0 24.20 24.15 24.20 23.40 25.25 22,914,009 555,082,423 24.225 22.55 22.51 22.55 21.81 23.53 24,585,662 22.577 -2.81%
2022-06-29 0 24.90 24.85 24.90 24.60 26.00 22,991,198 579,515,479 25.206 23.21 23.16 23.21 22.93 24.23 24,668,482 23.492 -1.19%
2022-06-28 0 25.20 25.20 25.25 24.40 25.60 18,460,291 462,329,103 25.045 23.49 23.49 23.53 22.74 23.86 19,807,030 23.342 0.20%
2022-06-27 0 25.15 25.15 25.20 23.20 25.20 41,615,819 1,023,694,161 24.599 23.44 23.44 23.49 21.62 23.49 44,651,831 22.926 7.71%
2022-06-24 0 23.35 23.30 23.35 22.25 23.35 36,580,224 837,100,825 22.884 21.76 21.72 21.76 20.74 21.76 39,248,873 21.328 7.85%
2022-06-23 0 21.65 21.60 21.65 20.75 22.85 43,682,000 952,409,500 21.803 20.18 20.13 20.18 19.34 21.30 46,868,747 20.321 5.61%
2022-06-22 0 20.50 20.45 20.55 20.10 21.15 17,124,320 355,877,442 20.782 19.11 19.06 19.15 18.73 19.71 18,373,596 19.369 -0.24%
2022-06-21 0 20.55 20.50 20.55 19.46 20.60 14,961,739 300,516,052 20.086 19.15 19.11 19.15 18.14 19.20 16,053,247 18.720 4.53%
2022-06-20 0 19.66 19.62 19.66 19.28 20.70 20,944,542 413,288,366 19.733 18.32 18.29 18.32 17.97 19.29 22,472,516 18.391 -3.86%
2022-06-17 0 20.45 20.45 20.50 20.10 21.25 35,432,967 728,852,250 20.570 19.06 19.06 19.11 18.73 19.81 38,017,919 19.171 3.18%
2022-06-16 0 19.82 19.68 19.82 19.56 20.75 16,613,410 331,548,326 19.957 18.47 18.34 18.47 18.23 19.34 17,825,413 18.600 -2.60%
2022-06-15 0 20.35 20.35 20.40 20.20 21.30 18,743,145 386,817,776 20.638 18.97 18.97 19.01 18.83 19.85 20,110,520 19.235 -0.49%
2022-06-14 0 20.45 20.40 20.45 19.70 21.45 32,651,605 665,364,506 20.378 19.06 19.01 19.06 18.36 19.99 35,033,648 18.992 -5.76%
2022-06-13 0 21.70 21.70 21.75 20.20 22.65 39,244,591 860,068,305 21.916 20.22 20.22 20.27 18.83 21.11 42,107,614 20.425 4.83%
2022-06-10 0 20.70 20.65 20.70 19.12 20.80 18,027,483 366,041,973 20.305 19.29 19.25 19.29 17.82 19.39 19,342,648 18.924 3.24%
2022-06-09 0 20.05 20.00 20.05 19.94 22.20 29,528,354 617,879,108 20.925 18.69 18.64 18.69 18.58 20.69 31,682,545 19.502 -3.84%
2022-06-08 0 20.85 20.80 20.85 20.35 21.20 20,204,679 418,941,129 20.735 19.43 19.39 19.43 18.97 19.76 21,678,677 19.325 2.46%
2022-06-07 0 20.35 20.35 20.45 19.80 21.20 23,795,304 489,486,261 20.571 18.97 18.97 19.06 18.45 19.76 25,531,250 19.172 0.49%
2022-06-06 0 20.25 20.20 20.25 18.96 20.30 22,727,290 451,231,793 19.854 18.87 18.83 18.87 17.67 18.92 24,385,321 18.504 7.37%
2022-06-02 0 18.86 18.86 18.88 18.26 19.04 8,934,500 166,970,494 18.688 17.58 17.58 17.60 17.02 17.75 9,586,301 17.418 -1.05%
2022-06-01 0 19.06 19.02 19.06 18.52 19.24 12,151,521 229,564,718 18.892 17.76 17.73 17.76 17.26 17.93 13,038,015 17.607 -0.21%
2022-05-31 0 19.28 19.28 19.30 17.42 19.54 35,564,537 670,323,290 18.848 17.80 17.80 17.82 16.08 18.04 38,518,702 17.403 9.67%
2022-05-30 0 17.58 17.56 17.58 16.80 17.70 11,613,154 201,877,442 17.384 16.23 16.21 16.23 15.51 16.34 12,577,800 16.050 2.09%
2022-05-27 0 17.22 17.20 17.22 17.14 17.80 8,591,022 149,539,176 17.406 15.90 15.88 15.90 15.83 16.43 9,304,635 16.071 1.06%
2022-05-26 0 17.04 17.00 17.04 16.50 17.20 5,235,766 88,017,654 16.811 15.73 15.70 15.73 15.23 15.88 5,670,674 15.522 0.47%
2022-05-25 0 16.96 16.96 16.98 16.72 17.20 7,548,741 127,753,156 16.924 15.66 15.66 15.68 15.44 15.88 8,175,777 15.626 0.95%
2022-05-24 0 16.80 16.80 16.82 16.60 18.02 11,823,873 202,490,975 17.126 15.51 15.51 15.53 15.33 16.64 12,806,022 15.812 -5.51%
2022-05-23 0 17.78 17.76 17.78 17.62 18.28 7,369,524 131,655,046 17.865 16.42 16.40 16.42 16.27 16.88 7,981,673 16.495 -2.31%
2022-05-20 0 18.20 18.18 18.20 17.12 18.30 22,808,881 409,003,739 17.932 16.80 16.79 16.80 15.81 16.90 24,703,499 16.557 8.33%
2022-05-19 0 16.80 16.80 16.82 16.34 17.10 11,937,070 198,856,713 16.659 15.51 15.51 15.53 15.09 15.79 12,928,622 15.381 -3.78%
2022-05-18 0 17.46 17.44 17.46 17.12 17.74 6,405,100 110,992,518 17.329 16.12 16.10 16.12 15.81 16.38 6,937,139 16.000 0.11%
2022-05-17 0 17.44 17.44 17.46 16.88 17.50 11,769,833 202,776,464 17.228 16.10 16.10 16.12 15.59 16.16 12,747,493 15.907 2.23%
2022-05-16 0 17.06 17.06 17.08 16.56 17.10 15,820,425 267,941,409 16.936 15.75 15.75 15.77 15.29 15.79 17,134,547 15.637 4.02%
2022-05-13 0 16.40 16.38 16.40 15.94 16.62 12,918,688 210,477,108 16.292 15.14 15.12 15.14 14.72 15.35 13,991,778 15.043 2.24%
2022-05-12 0 16.04 16.04 16.16 15.76 16.58 11,461,192 184,870,381 16.130 14.81 14.81 14.92 14.55 15.31 12,413,215 14.893 -0.87%
2022-05-11 0 16.18 16.18 16.20 15.34 16.96 19,558,494 321,629,128 16.444 14.94 14.94 14.96 14.16 15.66 21,183,119 15.183 5.34%
2022-05-10 0 15.36 15.34 15.36 14.62 15.66 14,391,018 218,600,262 15.190 14.18 14.16 14.18 13.50 14.46 15,586,407 14.025 -1.29%
2022-05-06 0 15.56 15.54 15.56 15.46 16.14 14,771,991 232,258,524 15.723 14.37 14.35 14.37 14.27 14.90 15,999,025 14.517 -5.24%
2022-05-05 0 16.42 16.42 16.44 16.02 16.78 14,316,000 234,783,057 16.400 15.16 15.16 15.18 14.79 15.49 15,505,157 15.142 3.92%
2022-05-04 0 15.80 15.78 15.80 15.68 16.68 8,230,651 131,240,120 15.945 14.59 14.57 14.59 14.48 15.40 8,914,329 14.722 -6.18%
2022-05-03 0 16.84 16.84 16.86 16.04 17.50 8,475,933 142,809,044 16.849 15.55 15.55 15.57 14.81 16.16 9,179,986 15.557 -0.12%
2022-04-29 0 16.86 16.86 16.88 14.48 17.02 28,410,263 449,938,496 15.837 15.57 15.57 15.59 13.37 15.71 30,770,159 14.623 14.23%
2022-04-28 0 14.76 14.74 14.78 14.30 17.46 37,509,193 567,330,055 15.125 13.63 13.61 13.65 13.20 16.12 40,624,891 13.965 -15.56%
2022-04-27 0 17.48 17.46 17.48 16.16 17.76 25,745,274 442,065,134 17.171 16.14 16.12 16.14 14.92 16.40 27,883,803 15.854 8.30%
2022-04-26 0 16.14 16.14 16.16 15.64 16.84 14,355,866 232,958,499 16.227 14.90 14.90 14.92 14.44 15.55 15,548,335 14.983 1.38%
2022-04-25 0 15.92 15.92 15.96 15.82 17.22 20,243,400 328,547,906 16.230 14.70 14.70 14.74 14.61 15.90 21,924,916 14.985 -8.19%
2022-04-22 0 17.34 17.32 17.34 16.62 17.56 9,713,302 166,102,035 17.100 16.01 15.99 16.01 15.35 16.21 10,520,137 15.789 0.00%
2022-04-21 0 17.34 17.30 17.34 17.00 17.68 11,583,800 199,954,078 17.262 16.01 15.97 16.01 15.70 16.32 12,546,007 15.938 -3.13%
2022-04-20 0 17.90 17.86 17.90 17.36 18.26 13,753,976 246,278,455 17.906 16.53 16.49 16.53 16.03 16.86 14,896,449 16.533 4.19%
2022-04-19 0 17.18 17.18 17.20 16.92 18.20 21,733,700 378,842,812 17.431 15.86 15.86 15.88 15.62 16.80 23,539,008 16.094 -6.93%
2022-04-14 0 18.46 18.44 18.46 17.28 18.76 34,529,849 627,478,465 18.172 17.04 17.03 17.04 15.95 17.32 37,398,068 16.778 10.94%
2022-04-13 0 16.64 16.62 16.64 16.40 17.52 22,189,080 374,657,158 16.885 15.36 15.35 15.36 15.14 16.18 24,032,214 15.590 2.84%
2022-04-12 0 16.18 16.18 16.20 15.62 16.98 37,888,741 613,954,566 16.204 14.94 14.94 14.96 14.42 15.68 41,035,966 14.961 -1.58%
2022-04-11 0 16.44 16.42 16.44 16.10 17.00 26,597,585 437,989,453 16.467 15.18 15.16 15.18 14.87 15.70 28,806,911 15.204 -5.30%
2022-04-08 0 17.36 17.36 17.38 16.66 17.42 19,735,866 337,318,256 17.092 16.03 16.03 16.05 15.38 16.08 21,375,224 15.781 2.36%
2022-04-07 0 16.96 16.94 16.96 16.56 18.08 44,774,821 768,617,550 17.166 15.66 15.64 15.66 15.29 16.69 48,494,038 15.850 -7.12%
2022-04-06 0 18.26 18.24 18.26 18.12 19.86 29,610,011 557,914,285 18.842 16.86 16.84 16.86 16.73 18.34 32,069,564 17.397 -5.58%
2022-04-04 0 19.34 19.30 19.34 18.56 19.42 11,028,100 211,069,338 19.139 17.86 17.82 17.86 17.14 17.93 11,944,148 17.671 1.47%
2022-04-01 0 19.06 19.04 19.06 17.68 19.22 18,599,724 341,857,340 18.380 17.60 17.58 17.60 16.32 17.75 20,144,708 16.970 1.38%
2022-03-31 0 18.80 18.78 18.80 18.32 20.75 31,396,486 600,691,546 19.132 17.36 17.34 17.36 16.91 19.16 34,004,432 17.665 -13.76%
2022-03-30 0 21.80 21.75 21.80 20.65 21.80 20,673,991 441,342,013 21.348 20.13 20.08 20.13 19.07 20.13 22,391,274 19.710 3.56%
2022-03-29 0 21.05 20.95 21.05 20.00 21.75 26,867,000 564,571,426 21.014 19.44 19.34 19.44 18.47 20.08 29,098,705 19.402 4.21%
2022-03-28 0 20.20 20.20 20.30 19.26 20.75 13,834,000 278,207,988 20.110 18.65 18.65 18.74 17.78 19.16 14,983,120 18.568 3.59%
2022-03-25 0 19.50 19.50 19.52 19.28 21.75 19,639,267 400,746,313 20.405 18.00 18.00 18.02 17.80 20.08 21,270,601 18.840 -6.25%
2022-03-24 0 20.80 20.75 20.80 20.50 21.75 17,688,864 373,946,346 21.140 19.20 19.16 19.20 18.93 20.08 19,158,188 19.519 -0.48%
2022-03-23 0 20.90 20.90 20.95 20.30 21.65 19,502,767 411,706,911 21.110 19.30 19.30 19.34 18.74 19.99 21,122,763 19.491 0.72%
2022-03-22 0 20.75 20.70 20.75 19.36 20.90 20,533,614 414,852,049 20.204 19.16 19.11 19.16 17.88 19.30 22,239,237 18.654 5.12%
2022-03-21 0 19.74 19.74 19.76 19.20 20.85 31,759,732 637,830,213 20.083 18.23 18.23 18.24 17.73 19.25 34,397,851 18.543 5.00%
2022-03-18 0 18.80 18.78 18.80 17.98 19.40 29,424,860 545,805,055 18.549 17.36 17.34 17.36 16.60 17.91 31,869,033 17.127 -3.79%
2022-03-17 0 19.54 19.52 19.54 17.70 19.58 56,762,609 1,066,815,133 18.794 18.04 18.02 18.04 16.34 18.08 61,477,590 17.353 12.82%
2022-03-16 0 17.32 17.32 17.34 15.20 17.78 63,524,189 1,058,328,013 16.660 15.99 15.99 16.01 14.03 16.42 68,800,820 15.382 14.70%
2022-03-15 0 15.10 15.08 15.10 14.22 16.78 56,474,164 885,150,079 15.674 13.94 13.92 13.94 13.13 15.49 61,165,186 14.471 -3.94%
2022-03-14 0 15.72 15.70 15.72 15.48 17.66 84,282,324 1,406,245,527 16.685 14.51 14.50 14.51 14.29 16.31 91,283,228 15.405 -24.06%
2022-03-11 0 20.70 20.70 20.75 18.58 20.90 29,970,816 596,675,359 19.909 19.11 19.11 19.16 17.16 19.30 32,460,339 18.382 -2.59%
2022-03-10 0 21.25 21.20 21.25 20.80 23.35 21,689,541 471,257,271 21.727 19.62 19.57 19.62 19.20 21.56 23,491,181 20.061 -2.30%
2022-03-09 0 21.75 21.65 21.75 20.65 22.40 24,222,745 520,339,445 21.481 20.08 19.99 20.08 19.07 20.68 26,234,805 19.834 5.07%
2022-03-08 0 20.70 20.65 20.70 19.68 23.95 62,726,919 1,318,056,918 21.013 19.11 19.07 19.11 18.17 22.11 67,937,325 19.401 -11.91%
2022-03-07 0 23.50 23.50 23.55 22.80 24.65 18,300,250 430,939,992 23.548 21.70 21.70 21.74 21.05 22.76 19,820,359 21.742 -4.86%
2022-03-04 0 24.70 24.70 24.75 23.50 25.45 33,707,965 817,595,074 24.255 22.81 22.81 22.85 21.70 23.50 36,507,914 22.395 -3.14%
2022-03-03 0 25.50 25.50 25.55 24.85 28.65 35,337,828 917,266,466 25.957 23.54 23.54 23.59 22.94 26.45 38,273,162 23.966 -9.09%
2022-03-02 0 28.05 28.00 28.05 28.00 28.70 6,138,000 172,874,150 28.165 25.90 25.85 25.90 25.85 26.50 6,647,852 26.005 -3.11%
2022-03-01 0 28.95 28.90 28.95 28.10 29.20 7,125,361 204,094,727 28.643 26.73 26.68 26.73 25.94 26.96 7,717,229 26.447 0.52%
2022-02-28 0 28.80 28.70 28.80 28.10 29.15 8,494,496 243,730,914 28.693 26.59 26.50 26.59 25.94 26.91 9,200,091 26.492 -0.52%
2022-02-25 0 28.95 28.95 29.00 28.50 29.85 10,383,681 301,981,133 29.082 26.73 26.73 26.78 26.31 27.56 11,246,201 26.852 1.22%
2022-02-24 0 28.60 28.55 28.60 27.95 30.10 25,385,521 727,131,476 28.644 26.41 26.36 26.41 25.81 27.79 27,494,167 26.447 -5.14%
2022-02-23 0 30.15 30.10 30.15 29.45 31.05 18,109,169 547,070,521 30.210 27.84 27.79 27.84 27.19 28.67 19,613,406 27.893 -2.27%
2022-02-22 0 30.85 30.85 30.90 30.10 33.40 33,890,028 1,059,729,746 31.270 28.48 28.48 28.53 27.79 30.84 36,705,100 28.871 -8.18%
2022-02-21 0 33.60 33.55 33.60 32.75 35.15 14,065,020 474,521,605 33.738 31.02 30.98 31.02 30.24 32.45 15,233,330 31.150 -5.35%
2022-02-18 0 35.50 35.45 35.50 35.10 36.00 6,059,284 215,705,244 35.599 32.78 32.73 32.78 32.41 33.24 6,562,598 32.869 -1.39%
2022-02-17 0 36.00 35.90 36.00 35.30 36.40 7,394,400 265,753,996 35.940 33.24 33.15 33.24 32.59 33.61 8,008,615 33.184 1.55%
2022-02-16 0 35.45 35.30 35.45 34.60 36.00 8,297,514 293,356,088 35.355 32.73 32.59 32.73 31.95 33.24 8,986,746 32.643 1.29%
2022-02-15 0 35.00 34.95 35.00 33.95 35.35 6,842,897 238,334,972 34.830 32.32 32.27 32.32 31.35 32.64 7,411,302 32.158 2.64%
2022-02-14 0 34.10 34.05 34.10 33.65 35.40 9,942,000 340,561,155 34.255 31.48 31.44 31.48 31.07 32.69 10,767,831 31.628 -3.40%
2022-02-11 0 35.30 35.20 35.30 35.05 36.70 10,418,714 373,499,389 35.849 32.59 32.50 32.59 32.36 33.89 11,284,144 33.099 -3.02%
2022-02-10 0 36.40 36.40 36.45 35.75 37.20 11,561,680 420,846,373 36.400 33.61 33.61 33.65 33.01 34.35 12,522,050 33.608 3.12%
2022-02-09 0 35.30 35.25 35.30 34.75 35.85 8,782,504 310,636,049 35.370 32.59 32.55 32.59 32.08 33.10 9,512,022 32.657 2.62%
2022-02-08 0 34.40 34.35 34.40 34.10 35.15 5,619,750 193,246,665 34.387 31.76 31.72 31.76 31.48 32.45 6,086,554 31.750 -1.71%
2022-02-07 0 35.00 34.90 35.00 33.95 35.50 6,574,648 227,002,687 34.527 32.32 32.22 32.32 31.35 32.78 7,120,771 31.879 0.72%
2022-02-04 0 34.75 34.60 34.75 33.00 34.80 3,273,303 111,970,743 34.207 32.08 31.95 32.08 30.47 32.13 3,545,200 31.584 4.35%
2022-01-31 0 33.30 33.30 33.35 32.55 33.65 1,415,000 46,864,750 33.120 30.75 30.75 30.79 30.05 31.07 1,532,537 30.580 1.22%
2022-01-28 0 32.90 32.85 32.90 32.15 33.65 5,722,000 187,651,920 32.795 30.38 30.33 30.38 29.68 31.07 6,197,297 30.280 -1.35%
2022-01-27 0 33.35 33.30 33.35 32.60 34.80 8,246,767 274,666,672 33.306 30.79 30.75 30.79 30.10 32.13 8,931,784 30.752 -4.17%
2022-01-26 0 34.80 34.80 34.85 34.20 35.35 7,192,772 250,773,319 34.865 32.13 32.13 32.18 31.58 32.64 7,790,239 32.191 1.61%
2022-01-25 0 34.25 34.20 34.25 33.65 36.95 14,626,263 509,292,170 34.820 31.62 31.58 31.62 31.07 34.12 15,841,192 32.150 -6.80%
2022-01-24 0 36.75 36.70 36.75 35.40 37.70 11,895,483 440,589,841 37.038 33.93 33.89 33.93 32.69 34.81 12,883,580 34.198 0.41%
2022-01-21 0 36.60 36.50 36.60 36.10 37.35 8,360,150 305,445,642 36.536 33.79 33.70 33.79 33.33 34.49 9,054,585 33.734 -2.40%
2022-01-20 0 37.50 37.45 37.50 35.55 37.65 13,588,488 501,133,860 36.879 34.62 34.58 34.62 32.82 34.76 14,717,215 34.051 4.17%
2022-01-19 0 36.00 35.95 36.00 35.70 37.80 9,408,269 344,182,973 36.583 33.24 33.19 33.24 32.96 34.90 10,189,766 33.777 -1.64%
2022-01-18 0 36.60 36.55 36.60 35.55 37.00 10,150,202 369,539,656 36.407 33.79 33.75 33.79 32.82 34.16 10,993,328 33.615 2.95%
2022-01-17 0 35.55 35.45 35.55 35.15 36.65 8,319,986 295,779,415 35.550 32.82 32.73 32.82 32.45 33.84 9,011,085 32.824 -2.47%
2022-01-14 0 36.45 36.30 36.45 34.75 36.60 7,232,000 260,121,513 35.968 33.65 33.52 33.65 32.08 33.79 7,832,725 33.210 1.67%
2022-01-13 0 35.85 35.80 35.85 35.40 37.55 9,316,093 337,218,439 36.197 33.10 33.05 33.10 32.69 34.67 10,089,933 33.421 -4.40%
2022-01-12 0 37.50 37.45 37.50 34.70 37.50 21,468,689 785,880,880 36.606 34.62 34.58 34.62 32.04 34.62 23,251,984 33.798 8.70%
2022-01-11 0 34.50 34.45 34.50 33.85 34.95 6,112,137 210,056,593 34.367 31.85 31.81 31.85 31.25 32.27 6,619,841 31.731 -0.29%
2022-01-10 0 34.60 34.60 34.65 33.70 34.85 8,248,651 282,934,274 34.301 31.95 31.95 31.99 31.12 32.18 8,933,824 31.670 1.91%
2022-01-07 0 33.95 33.90 33.95 33.70 34.95 8,126,212 278,022,198 34.213 31.35 31.30 31.35 31.12 32.27 8,801,215 31.589 -0.88%
2022-01-06 0 34.25 34.15 34.25 33.25 34.35 11,504,901 388,085,010 33.732 31.62 31.53 31.62 30.70 31.72 12,460,555 31.145 -0.15%
2022-01-05 0 34.30 34.25 34.30 33.60 35.35 12,852,397 442,666,701 34.442 31.67 31.62 31.67 31.02 32.64 13,919,980 31.801 -2.00%
2022-01-04 0 35.00 34.95 35.00 32.85 37.40 41,256,879 1,420,423,532 34.429 32.32 32.27 32.32 30.33 34.53 44,683,878 31.788 -5.66%
2022-01-03 0 37.10 37.05 37.10 36.80 39.90 8,057,000 302,220,300 37.510 34.25 34.21 34.25 33.98 36.84 8,726,254 34.633 -6.67%
2021-12-31 0 39.75 39.65 39.75 39.10 40.10 2,971,215 117,888,754 39.677 36.70 36.61 36.70 36.10 37.02 3,218,019 36.634 2.85%
2021-12-30 0 38.65 38.60 38.65 37.85 39.15 4,111,599 158,969,890 38.664 35.69 35.64 35.69 34.95 36.15 4,453,129 35.698 2.25%
2021-12-29 0 37.80 37.75 37.80 37.50 38.60 3,205,201 121,026,372 37.759 34.90 34.85 34.90 34.62 35.64 3,471,441 34.863 -2.70%
2021-12-28 0 38.85 38.85 38.90 38.50 40.10 8,429,197 330,990,456 39.267 35.87 35.87 35.92 35.55 37.02 9,129,368 36.256 -1.27%
2021-12-24 0 39.35 39.25 39.35 38.90 40.60 2,951,265 116,525,794 39.483 36.33 36.24 36.33 35.92 37.49 3,196,412 36.455 -0.13%
2021-12-23 0 39.40 39.35 39.40 38.65 39.90 4,037,594 158,421,092 39.237 36.38 36.33 36.38 35.69 36.84 4,372,976 36.227 -0.76%
2021-12-22 0 39.70 39.65 39.70 38.90 41.00 6,590,644 262,817,356 39.877 36.66 36.61 36.66 35.92 37.86 7,138,095 36.819 0.89%
2021-12-21 0 39.35 39.35 39.40 38.00 40.35 9,670,297 377,423,059 39.029 36.33 36.33 36.38 35.09 37.26 10,473,559 36.036 1.03%
2021-12-20 0 38.95 38.90 38.95 38.10 41.70 13,719,616 539,249,769 39.305 35.96 35.92 35.96 35.18 38.50 14,859,235 36.291 -4.65%
2021-12-17 0 40.85 40.80 40.85 40.20 42.20 12,889,605 529,091,938 41.048 37.72 37.67 37.72 37.12 38.96 13,960,279 37.900 -0.73%
2021-12-16 0 41.15 41.10 41.15 40.60 42.85 13,397,867 551,241,443 41.144 37.99 37.95 37.99 37.49 39.56 14,510,760 37.988 -0.96%
2021-12-15 0 41.55 41.50 41.55 40.70 43.25 12,915,121 540,593,488 41.857 38.36 38.32 38.36 37.58 39.93 13,987,914 38.647 -2.92%
2021-12-14 0 42.80 42.75 42.80 42.45 45.15 12,456,846 538,788,344 43.252 39.52 39.47 39.52 39.19 41.69 13,491,573 39.935 -3.06%
2021-12-13 0 44.15 44.15 44.25 43.50 45.55 12,404,202 549,295,604 44.283 40.76 40.76 40.86 40.16 42.06 13,434,556 40.887 -2.32%
2021-12-10 0 45.20 45.15 45.20 44.20 45.60 7,913,293 356,375,206 45.035 41.73 41.69 41.73 40.81 42.10 8,570,610 41.581 -0.99%
2021-12-09 0 45.65 45.60 45.65 44.75 47.15 18,117,341 826,798,194 45.636 42.15 42.10 42.15 41.32 43.53 19,622,256 42.136 2.24%
2021-12-08 0 44.65 44.65 44.70 44.35 46.40 14,815,355 668,048,270 45.092 41.23 41.23 41.27 40.95 42.84 16,045,991 41.633 1.48%
2021-12-07 0 44.00 43.95 44.00 43.35 46.35 19,695,052 866,974,282 44.020 40.63 40.58 40.63 40.03 42.80 21,331,020 40.644 -1.12%
2021-12-06 0 44.50 44.50 44.60 44.00 49.40 28,300,867 1,285,484,204 45.422 41.09 41.09 41.18 40.63 45.61 30,651,676 41.938 -8.25%
2021-12-03 0 48.50 48.50 48.55 47.40 51.15 34,294,549 1,675,170,060 48.847 44.78 44.78 44.83 43.76 47.23 37,143,223 45.100 -6.64%
2021-12-02 0 51.95 51.95 52.00 42.85 52.15 66,914,187 3,176,776,847 47.475 47.97 47.97 48.01 39.56 48.15 72,472,408 43.834 14.68%
2021-12-01 0 45.30 45.30 45.35 41.90 46.05 39,727,651 1,740,746,554 43.817 41.83 41.83 41.87 38.69 42.52 43,027,625 40.456 -2.79%
2021-11-30 0 46.60 46.55 46.60 45.50 48.80 39,921,669 1,858,047,419 46.542 43.03 42.98 43.03 42.01 45.06 43,237,759 42.973 -6.05%
2021-11-29 0 49.60 49.50 49.65 48.80 53.50 31,602,042 1,597,059,153 50.537 45.80 45.70 45.84 45.06 49.40 34,227,063 46.661 1.22%
2021-11-26 0 49.00 48.95 49.00 48.30 50.00 14,634,697 719,410,050 49.158 45.24 45.20 45.24 44.60 46.17 15,850,327 45.388 -0.61%
2021-11-25 0 49.30 49.30 49.35 47.20 51.80 42,907,921 2,136,833,794 49.800 45.52 45.52 45.57 43.58 47.83 46,472,064 45.981 3.14%
2021-11-24 0 47.80 47.75 47.80 45.55 47.95 27,004,563 1,270,667,316 47.054 44.13 44.09 44.13 42.06 44.27 29,247,695 43.445 2.03%
2021-11-23 0 46.85 46.80 46.85 41.00 47.80 65,207,698 2,986,908,750 45.806 43.26 43.21 43.26 37.86 44.13 70,624,170 42.293 14.55%
2021-11-22 0 40.90 40.90 40.95 39.10 41.50 18,992,327 775,997,532 40.858 37.76 37.76 37.81 36.10 38.32 20,569,923 37.725 3.02%
2021-11-19 0 39.70 39.65 39.70 39.00 40.65 10,576,510 420,602,264 39.768 36.66 36.61 36.66 36.01 37.53 11,455,047 36.718 -1.85%
2021-11-18 0 40.45 40.40 40.45 39.90 42.20 13,569,766 555,130,502 40.909 37.35 37.30 37.35 36.84 38.96 14,696,937 37.772 -2.53%
2021-11-17 0 41.50 41.50 41.55 40.15 41.95 12,518,708 517,149,541 41.310 38.32 38.32 38.36 37.07 38.73 13,558,573 38.142 1.84%
2021-11-16 0 40.75 40.70 40.75 39.65 41.85 20,224,928 823,731,188 40.729 37.62 37.58 37.62 36.61 38.64 21,904,910 37.605 -0.12%
2021-11-15 0 40.80 40.80 40.85 38.50 43.05 46,700,721 1,915,038,727 41.007 37.67 37.67 37.72 35.55 39.75 50,579,912 37.862 3.29%
2021-11-12 0 39.50 39.45 39.50 33.10 40.00 86,488,929 3,219,190,089 37.221 36.47 36.42 36.47 30.56 36.93 93,673,124 34.366 14.49%
2021-11-11 0 34.50 34.45 34.50 33.10 34.80 11,246,122 381,366,898 33.911 31.85 31.81 31.85 30.56 32.13 12,180,280 31.310 2.37%
2021-11-10 0 33.70 33.65 33.70 33.00 33.95 6,504,735 216,618,191 33.302 31.12 31.07 31.12 30.47 31.35 7,045,050 30.748 0.45%
2021-11-09 0 33.55 33.55 33.60 33.10 34.15 7,143,687 239,821,887 33.571 30.98 30.98 31.02 30.56 31.53 7,737,077 30.996 0.60%
2021-11-08 0 33.35 33.35 33.45 33.25 34.50 10,690,531 358,260,552 33.512 30.79 30.79 30.88 30.70 31.85 11,578,539 30.942 -2.91%
2021-11-05 0 34.35 34.35 34.40 34.20 36.00 13,666,397 473,067,601 34.615 31.72 31.72 31.76 31.58 33.24 14,801,595 31.961 -4.05%
2021-11-04 0 35.80 35.80 35.85 35.50 36.60 5,163,973 185,857,420 35.991 33.05 33.05 33.10 32.78 33.79 5,592,918 33.231 -0.28%
2021-11-03 0 35.90 35.80 35.90 35.45 37.00 4,540,837 162,665,294 35.823 33.15 33.05 33.15 32.73 34.16 4,918,021 33.075 -2.05%
2021-11-02 0 36.65 36.60 36.65 36.25 38.10 8,219,314 305,939,936 37.222 33.84 33.79 33.84 33.47 35.18 8,902,051 34.367 -0.95%
2021-11-01 0 37.00 37.00 37.05 36.05 37.30 5,501,221 202,016,000 36.722 34.16 34.16 34.21 33.29 34.44 5,958,179 33.906 -0.80%
2021-10-29 0 37.30 37.25 37.30 36.05 37.80 8,203,683 305,462,984 37.235 34.44 34.39 34.44 33.29 34.90 8,885,121 34.379 1.63%
2021-10-28 0 36.70 36.70 36.75 36.50 37.60 4,657,700 171,917,645 36.910 33.89 33.89 33.93 33.70 34.72 5,044,591 34.080 -1.48%
2021-10-27 0 37.25 37.15 37.25 36.80 37.90 8,036,826 299,566,502 37.274 34.39 34.30 34.39 33.98 34.99 8,704,404 34.416 -2.99%
2021-10-26 0 38.40 38.35 38.40 38.10 39.35 4,591,472 177,252,249 38.605 35.45 35.41 35.45 35.18 36.33 4,972,862 35.644 -1.29%
2021-10-25 0 38.90 38.85 38.90 38.50 39.65 4,660,256 181,717,025 38.993 35.92 35.87 35.92 35.55 36.61 5,047,360 36.002 -1.39%
2021-10-22 0 39.45 39.40 39.45 37.70 39.45 10,353,246 400,299,212 38.664 36.42 36.38 36.42 34.81 36.42 11,213,237 35.699 0.13%
2021-10-21 0 39.40 39.35 39.40 38.95 40.90 8,925,223 351,737,686 39.409 36.38 36.33 36.38 35.96 37.76 9,666,596 36.387 -1.87%
2021-10-20 0 40.15 40.05 40.15 39.50 40.85 9,123,458 367,039,377 40.230 37.07 36.98 37.07 36.47 37.72 9,881,297 37.145 -0.50%
2021-10-19 0 40.35 40.35 40.40 37.95 40.50 21,014,392 834,685,281 39.720 37.26 37.26 37.30 35.04 37.39 22,759,951 36.673 8.76%
2021-10-18 0 37.10 37.10 37.15 36.25 37.70 6,273,711 232,309,848 37.029 34.25 34.25 34.30 33.47 34.81 6,794,836 34.189 0.00%
2021-10-15 0 37.10 37.05 37.10 35.05 39.75 46,069,328 1,708,993,236 37.096 34.25 34.21 34.25 32.36 36.70 49,896,073 34.251 9.76%
2021-10-12 0 33.80 33.75 33.80 33.30 35.15 7,577,624 257,195,775 33.941 31.21 31.16 31.21 30.75 32.45 8,207,059 31.338 -2.45%
2021-10-11 0 34.65 34.60 34.65 32.85 34.75 8,684,838 296,066,388 34.090 31.99 31.95 31.99 30.33 32.08 9,406,243 31.476 3.28%
2021-10-08 0 33.55 33.50 33.55 33.00 36.60 11,088,081 377,335,174 34.031 30.98 30.93 30.98 30.47 33.79 12,009,111 31.421 -5.49%
2021-10-07 0 35.50 35.45 35.50 33.90 35.50 2,955,222 103,723,032 35.098 32.78 32.73 32.78 31.30 32.78 3,200,697 32.406 4.72%
2021-10-06 0 33.90 33.85 33.90 33.45 36.00 4,450,818 152,082,315 34.170 31.30 31.25 31.30 30.88 33.24 4,820,525 31.549 -5.17%
2021-10-05 0 35.75 35.70 35.75 34.20 35.90 2,680,869 94,540,398 35.265 33.01 32.96 33.01 31.58 33.15 2,903,555 32.560 1.42%
2021-10-04 0 35.25 35.15 35.25 35.10 36.50 2,174,050 77,084,460 35.457 32.55 32.45 32.55 32.41 33.70 2,354,637 32.737 -2.89%
2021-09-30 0 36.30 36.20 36.30 35.15 36.45 3,879,620 139,865,407 36.051 33.52 33.42 33.52 32.45 33.65 4,201,880 33.286 2.25%
2021-09-29 0 35.50 35.40 35.50 33.80 35.50 3,595,508 125,834,454 34.998 32.78 32.69 32.78 31.21 32.78 3,894,169 32.314 0.00%
2021-09-28 0 35.50 35.45 35.50 34.85 36.60 6,198,907 221,505,018 35.733 32.78 32.73 32.78 32.18 33.79 6,713,819 32.992 1.87%
2021-09-27 0 34.85 34.70 34.85 33.65 35.60 6,418,202 224,047,683 34.908 32.18 32.04 32.18 31.07 32.87 6,951,329 32.231 1.60%
2021-09-24 0 34.30 34.30 34.35 34.05 35.65 4,398,200 152,669,472 34.712 31.67 31.67 31.72 31.44 32.92 4,763,536 32.050 -3.24%
2021-09-23 0 35.45 35.40 35.45 34.80 36.30 7,272,622 257,598,799 35.420 32.73 32.69 32.73 32.13 33.52 7,876,722 32.704 0.42%
2021-09-21 0 35.30 35.30 35.40 34.90 35.95 2,550,280 90,010,054 35.294 32.59 32.59 32.69 32.22 33.19 2,762,119 32.587 -2.22%
2021-09-20 0 36.10 36.00 36.10 32.80 36.20 8,852,000 308,990,100 34.906 33.33 33.24 33.33 30.28 33.42 9,587,291 32.229 3.44%
2021-09-17 0 34.90 34.85 34.90 33.95 35.30 11,244,441 390,438,973 34.723 32.22 32.18 32.22 31.35 32.59 12,178,460 32.060 2.95%
2021-09-16 0 33.90 33.90 33.95 33.60 35.65 5,143,200 176,487,695 34.315 31.30 31.30 31.35 31.02 32.92 5,570,419 31.683 -3.00%
2021-09-15 0 34.95 34.80 34.95 34.50 36.25 9,563,019 336,292,054 35.166 32.27 32.13 32.27 31.85 33.47 10,357,370 32.469 1.16%
2021-09-14 0 34.55 34.50 34.55 34.20 36.15 16,511,055 579,506,510 35.098 31.90 31.85 31.90 31.58 33.38 17,882,544 32.406 -1.99%
2021-09-13 0 35.25 35.20 35.25 34.00 40.10 60,076,250 2,139,480,846 35.613 32.55 32.50 32.55 31.39 37.02 65,066,479 32.881 -15.26%
2021-09-10 0 41.60 41.55 41.60 40.75 44.70 17,009,816 714,829,049 42.025 38.41 38.36 38.41 37.62 41.27 18,422,735 38.801 -5.45%
2021-09-09 0 44.00 43.95 44.00 43.10 45.00 8,326,738 365,405,196 43.883 40.63 40.58 40.63 39.79 41.55 9,018,398 40.518 0.11%
2021-09-08 0 43.95 43.90 43.95 43.60 45.90 20,766,750 932,600,993 44.908 40.58 40.53 40.58 40.26 42.38 22,491,738 41.464 2.57%
2021-09-07 0 42.85 42.80 42.85 39.30 43.30 12,558,415 525,310,257 41.829 39.56 39.52 39.56 36.29 39.98 13,601,579 38.621 7.66%
2021-09-06 0 39.80 39.75 39.80 38.55 40.55 8,145,745 319,741,299 39.253 36.75 36.70 36.75 35.59 37.44 8,822,371 36.242 -1.24%
2021-09-03 0 40.30 40.20 40.30 39.45 40.50 6,020,218 240,731,160 39.987 37.21 37.12 37.21 36.42 37.39 6,520,287 36.920 2.15%
2021-09-02 0 39.45 39.40 39.45 38.85 41.60 8,933,447 354,724,855 39.708 36.42 36.38 36.42 35.87 38.41 9,675,503 36.662 -1.23%
2021-09-01 0 40.15 40.15 40.20 39.05 42.30 14,619,894 589,528,357 40.324 36.88 36.88 36.92 35.87 38.85 15,917,549 37.036 -3.60%
2021-08-31 0 41.65 41.65 41.70 41.50 42.95 41,342,434 1,728,154,049 41.801 38.25 38.25 38.30 38.12 39.45 45,011,970 38.393 -1.42%
2021-08-30 0 42.25 42.25 42.30 40.90 42.95 10,483,593 443,142,781 42.270 38.81 38.81 38.85 37.57 39.45 11,414,112 38.824 2.92%
2021-08-27 0 41.05 41.00 41.05 40.85 42.75 12,162,500 508,803,404 41.834 37.70 37.66 37.70 37.52 39.26 13,242,038 38.423 1.23%
2021-08-26 0 40.55 40.50 40.60 38.00 40.80 20,668,405 822,465,097 39.793 37.24 37.20 37.29 34.90 37.47 22,502,923 36.549 7.56%
2021-08-25 0 37.70 37.60 37.70 37.15 38.75 13,247,300 501,458,644 37.854 34.63 34.53 34.63 34.12 35.59 14,423,124 34.768 2.45%
2021-08-24 0 36.80 36.70 36.80 35.90 37.40 14,740,754 537,145,019 36.439 33.80 33.71 33.80 32.97 34.35 16,049,137 33.469 2.51%
2021-08-23 0 35.90 35.90 35.95 35.60 39.90 28,330,292 1,056,601,619 37.296 32.97 32.97 33.02 32.70 36.65 30,844,876 34.255 -8.65%
2021-08-20 0 39.30 39.30 39.35 35.95 41.90 46,757,647 1,785,106,528 38.178 36.10 36.10 36.14 33.02 38.48 50,907,835 35.065 -9.45%
2021-08-19 0 43.40 43.35 43.40 42.05 45.10 14,309,878 623,256,326 43.554 39.86 39.82 39.86 38.62 41.42 15,580,016 40.004 2.00%
2021-08-18 0 42.55 42.50 42.55 41.80 43.15 10,130,760 432,239,861 42.666 39.08 39.04 39.08 38.39 39.63 11,029,962 39.188 1.67%
2021-08-17 0 41.85 41.85 41.95 40.85 44.10 14,522,152 614,565,080 42.319 38.44 38.44 38.53 37.52 40.50 15,811,132 38.869 -2.56%
2021-08-16 0 42.95 42.90 42.95 42.75 45.75 14,030,764 616,414,218 43.933 39.45 39.40 39.45 39.26 42.02 15,276,128 40.351 -4.87%
2021-08-13 0 45.15 45.00 45.15 43.35 46.40 11,481,373 513,790,605 44.750 41.47 41.33 41.47 39.82 42.62 12,500,454 41.102 0.67%
2021-08-12 0 44.85 44.85 44.90 44.55 46.70 26,044,770 1,191,973,956 45.766 41.19 41.19 41.24 40.92 42.89 28,356,492 42.035 -0.33%
2021-08-11 0 45.00 44.80 45.00 42.75 45.65 22,404,060 1,004,037,687 44.815 41.33 41.15 41.33 39.26 41.93 24,392,634 41.162 2.51%
2021-08-10 0 43.90 43.85 43.90 39.55 44.35 25,895,947 1,110,731,450 42.892 40.32 40.28 40.32 36.33 40.73 28,194,460 39.395 11.14%
2021-08-09 0 39.50 39.50 39.55 38.20 40.00 12,241,955 480,470,234 39.248 36.28 36.28 36.33 35.09 36.74 13,328,545 36.048 -0.38%
2021-08-06 0 39.65 39.65 39.80 38.45 40.20 10,177,646 403,112,680 39.608 36.42 36.42 36.56 35.32 36.92 11,081,009 36.379 3.52%
2021-08-05 0 38.30 38.30 38.35 36.00 39.60 27,293,069 1,043,825,764 38.245 35.18 35.18 35.22 33.07 36.37 29,715,589 35.127 -1.92%
2021-08-04 0 39.05 39.00 39.05 35.60 39.65 22,690,050 868,662,472 38.284 35.87 35.82 35.87 32.70 36.42 24,704,009 35.163 7.87%
2021-08-03 0 36.20 36.15 36.20 33.85 36.85 18,324,653 648,285,439 35.378 33.25 33.20 33.25 31.09 33.85 19,951,141 32.494 1.40%
2021-08-02 0 35.70 35.65 35.70 32.00 35.75 19,779,839 675,183,613 34.135 32.79 32.74 32.79 29.39 32.84 21,535,489 31.352 6.89%
2021-07-30 0 33.40 33.40 33.45 32.40 34.80 17,134,226 568,230,972 33.164 30.68 30.68 30.72 29.76 31.96 18,655,052 30.460 -4.02%
2021-07-29 0 34.80 34.75 34.80 34.20 36.60 28,148,933 987,331,860 35.075 31.96 31.92 31.96 31.41 33.62 30,647,420 32.216 0.00%
2021-07-28 0 34.80 34.75 34.80 31.75 34.80 22,938,164 765,803,586 33.386 31.96 31.92 31.96 29.16 31.96 24,974,145 30.664 7.41%
2021-07-27 0 32.40 32.35 32.40 31.20 36.95 44,335,364 1,489,741,043 33.602 29.76 29.71 29.76 28.66 33.94 48,270,551 30.862 -11.35%
2021-07-26 0 36.55 36.55 36.60 36.35 40.25 36,444,375 1,378,286,267 37.819 33.57 33.57 33.62 33.39 36.97 39,679,161 34.736 -11.07%
2021-07-23 0 41.10 41.05 41.10 40.60 43.55 14,255,600 592,242,333 41.545 37.75 37.70 37.75 37.29 40.00 15,520,921 38.158 -5.30%
2021-07-22 0 43.40 43.40 43.45 42.80 44.40 6,128,036 264,570,756 43.174 39.86 39.86 39.91 39.31 40.78 6,671,958 39.654 -0.46%
2021-07-21 0 43.60 43.60 43.65 43.00 45.25 7,631,068 334,485,676 43.832 40.05 40.05 40.09 39.49 41.56 8,308,398 40.259 0.93%
2021-07-20 0 43.20 43.10 43.25 42.30 44.90 10,386,238 449,102,126 43.240 39.68 39.59 39.72 38.85 41.24 11,308,116 39.715 -1.14%
2021-07-19 0 43.70 43.65 43.70 43.15 44.70 13,665,228 599,524,176 43.872 40.14 40.09 40.14 39.63 41.06 14,878,147 40.296 -1.91%
2021-07-16 0 44.55 44.50 44.55 44.30 45.90 5,892,833 264,083,022 44.814 40.92 40.87 40.92 40.69 42.16 6,415,878 41.161 -2.09%
2021-07-15 0 45.50 45.40 45.50 44.35 46.60 7,877,767 356,586,350 45.265 41.79 41.70 41.79 40.73 42.80 8,576,994 41.575 -1.09%
2021-07-14 0 46.00 45.95 46.00 45.40 47.30 8,106,045 374,456,774 46.195 42.25 42.20 42.25 41.70 43.44 8,825,534 42.429 -0.22%
2021-07-13 0 46.10 46.05 46.10 43.00 46.40 20,681,683 942,967,826 45.594 42.34 42.30 42.34 39.49 42.62 22,517,380 41.877 6.47%
2021-07-12 0 43.30 43.25 43.30 41.55 43.50 12,579,063 538,924,763 42.843 39.77 39.72 39.77 38.16 39.95 13,695,575 39.350 4.34%
2021-07-09 0 41.50 41.50 41.55 41.05 44.00 20,645,152 861,796,321 41.743 38.12 38.12 38.16 37.70 40.41 22,477,606 38.340 -3.38%
2021-07-08 0 42.95 42.90 42.95 42.35 45.30 26,815,152 1,180,561,168 44.026 39.45 39.40 39.45 38.90 41.61 29,195,253 40.437 2.75%
2021-07-07 0 41.80 41.75 41.80 40.80 43.30 11,196,000 470,571,370 42.030 38.39 38.35 38.39 37.47 39.77 12,189,752 38.604 0.84%
2021-07-06 0 41.45 41.40 41.45 40.85 42.75 8,400,110 348,103,666 41.440 38.07 38.02 38.07 37.52 39.26 9,145,700 38.062 -1.54%
2021-07-05 0 42.10 42.05 42.10 41.85 44.80 8,542,682 367,425,869 43.011 38.67 38.62 38.67 38.44 41.15 9,300,927 39.504 0.00%
2021-07-02 0 42.10 42.10 42.15 41.50 44.05 9,404,929 395,896,314 42.095 38.67 38.67 38.71 38.12 40.46 10,239,706 38.663 -2.21%
2021-06-30 0 43.05 43.00 43.05 42.65 44.00 7,134,564 307,404,937 43.087 39.54 39.49 39.54 39.17 40.41 7,767,825 39.574 -0.35%
2021-06-29 0 43.20 43.15 43.20 42.75 45.55 15,151,627 659,192,929 43.506 39.68 39.63 39.68 39.26 41.84 16,496,479 39.960 -4.85%
2021-06-28 0 45.40 45.35 45.40 44.45 46.80 5,805,138 262,861,788 45.281 41.70 41.65 41.70 40.83 42.98 6,320,399 41.589 -0.77%
2021-06-25 0 45.75 45.75 45.80 45.60 47.00 18,334,060 846,085,179 46.148 42.02 42.02 42.07 41.88 43.17 19,961,383 42.386 0.44%
2021-06-24 0 45.55 45.50 45.55 42.60 46.30 26,771,431 1,210,450,382 45.214 41.84 41.79 41.84 39.13 42.53 29,147,651 41.528 5.81%
2021-06-23 0 43.05 43.00 43.10 40.25 43.45 24,534,973 1,035,857,182 42.220 39.54 39.49 39.59 36.97 39.91 26,712,686 38.778 6.96%
2021-06-22 0 40.25 40.20 40.25 39.75 41.20 13,243,910 534,000,091 40.320 36.97 36.92 36.97 36.51 37.84 14,419,433 37.033 -1.11%
2021-06-21 0 40.70 40.70 40.75 39.50 43.90 46,536,888 1,882,083,046 40.443 37.38 37.38 37.43 36.28 40.32 50,667,481 37.146 -7.39%
2021-06-18 0 43.95 43.90 43.95 42.50 44.90 58,355,382 2,566,230,328 43.976 40.37 40.32 40.37 39.04 41.24 63,534,979 40.391 2.09%
2021-06-17 0 43.05 43.05 43.10 40.25 44.65 31,276,402 1,334,801,829 42.678 39.54 39.54 39.59 36.97 41.01 34,052,481 39.198 -2.60%
2021-06-16 0 44.20 44.20 44.25 43.55 45.75 19,339,847 860,725,774 44.505 40.60 40.60 40.64 40.00 42.02 21,056,443 40.877 -2.00%
2021-06-15 0 45.10 45.05 45.10 44.70 47.45 24,178,258 1,104,685,220 45.689 41.42 41.38 41.42 41.06 43.58 26,324,309 41.964 -3.74%
2021-06-11 0 46.85 46.80 46.85 45.95 47.85 16,725,108 783,793,717 46.863 43.03 42.98 43.03 42.20 43.95 18,209,621 43.043 0.32%
2021-06-10 0 46.70 46.70 46.75 45.00 48.30 27,481,316 1,271,277,463 46.260 42.89 42.89 42.94 41.33 44.36 29,920,545 42.488 -0.95%
2021-06-09 0 47.15 47.10 47.15 46.80 49.25 14,138,892 670,939,153 47.453 43.31 43.26 43.31 42.98 45.23 15,393,854 43.585 -3.97%
2021-06-08 0 49.10 49.10 49.15 48.25 49.90 14,654,308 717,344,958 48.951 45.10 45.10 45.14 44.32 45.83 15,955,018 44.960 0.20%
2021-06-07 0 49.00 48.95 49.00 46.85 49.40 30,737,989 1,484,764,529 48.304 45.01 44.96 45.01 43.03 45.37 33,466,279 44.366 2.83%
2021-06-04 0 47.65 47.60 47.65 46.35 53.90 84,932,409 4,141,479,418 48.762 43.77 43.72 43.77 42.57 49.51 92,470,971 44.787 -11.27%
2021-06-03 0 53.70 53.65 53.70 53.65 56.50 12,104,956 660,674,314 54.579 49.32 49.28 49.32 49.28 51.89 13,179,386 50.129 -2.72%
2021-06-02 0 55.20 55.15 55.20 54.40 56.80 13,560,880 748,316,933 55.182 50.70 50.65 50.70 49.97 52.17 14,764,538 50.683 -0.09%
2021-06-01 0 55.25 55.15 55.25 53.65 55.75 13,641,186 747,481,881 54.796 50.75 50.65 50.75 49.28 51.21 14,851,971 50.329 -0.45%
2021-05-31 0 55.50 55.50 55.55 51.30 56.00 27,707,241 1,508,674,615 54.451 50.98 50.98 51.02 47.12 51.43 30,166,523 50.012 8.12%
2021-05-28 0 51.60 51.50 51.60 51.15 54.45 26,275,888 1,369,010,992 52.101 47.15 47.05 47.15 46.73 49.75 28,758,605 47.604 -2.46%
2021-05-27 0 52.90 52.85 52.90 51.90 55.25 95,817,186 5,085,353,649 53.074 48.33 48.29 48.33 47.42 50.48 104,870,618 48.492 3.42%
2021-05-26 0 51.15 51.10 51.15 49.50 61.70 68,829,962 3,736,750,994 54.290 46.73 46.69 46.73 45.23 56.37 75,333,465 49.603 -17.10%
2021-05-25 0 61.70 61.70 61.80 58.75 62.30 14,464,402 885,250,695 61.202 56.37 56.37 56.46 53.68 56.92 15,831,093 55.918 4.49%
2021-05-24 0 59.05 59.05 59.10 57.55 59.85 11,981,684 702,413,809 58.624 53.95 53.95 54.00 52.58 54.68 13,113,792 53.563 -1.99%
2021-05-21 0 60.25 60.15 60.25 58.75 61.50 15,732,016 947,477,248 60.226 55.05 54.96 55.05 53.68 56.19 17,218,479 55.027 1.43%
2021-05-20 0 59.40 59.35 59.40 56.10 60.30 21,516,650 1,263,803,900 58.736 54.27 54.23 54.27 51.26 55.09 23,549,683 53.665 4.30%
2021-05-18 0 56.95 56.80 56.95 54.90 57.85 19,471,484 1,105,049,722 56.752 52.03 51.90 52.03 50.16 52.86 21,311,277 51.853 2.52%
2021-05-17 0 55.55 55.50 55.55 52.05 55.90 19,429,773 1,061,579,319 54.637 50.75 50.71 50.75 47.56 51.07 21,265,624 49.920 8.07%
2021-05-14 0 51.40 51.35 51.40 50.80 52.35 8,500,918 437,540,096 51.470 46.96 46.92 46.96 46.41 47.83 9,304,140 47.026 0.69%
2021-05-13 0 51.05 51.05 51.10 50.60 52.20 5,847,347 300,321,523 51.360 46.64 46.64 46.69 46.23 47.69 6,399,842 46.926 -1.64%
2021-05-12 0 51.90 51.90 51.95 51.50 53.50 7,478,862 389,516,336 52.082 47.42 47.42 47.47 47.05 48.88 8,185,514 47.586 -0.29%
2021-05-11 0 52.05 52.00 52.05 49.60 52.30 18,321,950 929,075,066 50.708 47.56 47.51 47.56 45.32 47.78 20,053,127 46.331 -0.86%
2021-05-10 0 52.50 52.50 52.55 51.45 54.00 13,564,327 715,159,125 52.724 47.97 47.97 48.01 47.01 49.34 14,845,973 48.172 2.34%
2021-05-07 0 51.30 51.25 51.30 50.90 53.90 9,564,231 498,599,516 52.132 46.87 46.83 46.87 46.51 49.25 10,467,922 47.631 -2.84%
2021-05-06 0 52.80 52.80 52.85 51.95 55.00 13,456,153 712,126,042 52.922 48.24 48.24 48.29 47.47 50.25 14,727,578 48.353 -2.22%
2021-05-05 0 54.00 53.95 54.00 53.05 55.10 3,307,657 178,616,173 54.001 49.34 49.29 49.34 48.47 50.34 3,620,186 49.339 -2.61%
2021-05-04 0 55.45 55.45 55.55 54.30 55.90 2,242,184 123,822,138 55.224 50.66 50.66 50.75 49.61 51.07 2,454,040 50.456 0.91%
2021-05-03 0 54.95 54.90 54.95 54.00 55.70 2,042,676 112,194,718 54.925 50.21 50.16 50.21 49.34 50.89 2,235,681 50.184 -0.18%
2021-04-30 0 55.05 55.05 55.20 53.00 55.45 6,814,314 368,915,347 54.138 50.30 50.30 50.43 48.42 50.66 7,458,175 49.465 -0.72%
2021-04-29 0 55.45 55.40 55.45 54.60 56.50 5,232,803 290,556,221 55.526 50.66 50.62 50.66 49.89 51.62 5,727,232 50.732 -0.81%
2021-04-28 0 55.90 55.90 55.95 55.85 57.40 10,588,875 595,696,974 56.257 51.07 51.07 51.12 51.03 52.44 11,589,381 51.400 -2.27%
2021-04-27 0 57.20 57.05 57.20 55.60 57.80 13,550,104 765,456,865 56.491 52.26 52.12 52.26 50.80 52.81 14,830,406 51.614 0.53%
2021-04-26 0 56.90 56.90 56.95 55.40 58.70 18,086,501 1,036,402,237 57.303 51.99 51.99 52.03 50.62 53.63 19,795,431 52.356 4.12%
2021-04-23 0 54.65 54.65 54.70 53.60 56.85 24,529,836 1,343,148,847 54.756 49.93 49.93 49.98 48.97 51.94 26,847,575 50.029 -3.10%
2021-04-22 0 56.40 56.40 56.45 53.45 57.30 21,232,835 1,184,501,032 55.786 51.53 51.53 51.58 48.84 52.35 23,239,052 50.970 6.31%
2021-04-21 0 53.05 53.05 53.30 52.50 54.55 8,461,677 450,958,554 53.294 48.47 48.47 48.70 47.97 49.84 9,261,191 48.693 -2.48%
2021-04-20 0 54.40 54.40 54.45 53.35 55.50 14,463,045 786,942,373 54.411 49.70 49.70 49.75 48.74 50.71 15,829,608 49.713 -0.18%
2021-04-19 0 54.50 54.50 54.55 50.80 55.30 20,871,740 1,119,499,244 53.637 49.80 49.80 49.84 46.41 50.53 22,843,838 49.007 6.24%
2021-04-16 0 51.30 51.30 51.35 50.05 52.10 14,114,200 725,180,015 51.379 46.87 46.87 46.92 45.73 47.60 15,447,802 46.944 2.60%
2021-04-15 0 50.00 49.95 50.00 48.50 50.60 10,228,892 509,297,997 49.790 45.68 45.64 45.68 44.31 46.23 11,195,384 45.492 2.46%
2021-04-14 0 48.80 48.75 48.80 48.45 50.00 18,431,548 907,753,997 49.250 44.59 44.54 44.59 44.27 45.68 20,173,081 44.998 1.88%
2021-04-13 0 47.90 47.80 47.90 47.15 49.30 11,159,110 538,322,763 48.241 43.76 43.67 43.76 43.08 45.04 12,213,495 44.076 1.16%
2021-04-12 0 47.35 47.30 47.35 46.90 50.30 24,179,545 1,158,755,888 47.923 43.26 43.22 43.26 42.85 45.96 26,464,186 43.786 -4.82%
2021-04-09 0 49.75 49.75 49.85 49.65 52.40 19,796,661 1,008,547,331 50.945 45.46 45.46 45.55 45.36 47.88 21,667,178 46.547 -1.09%
2021-04-08 0 50.30 50.30 50.35 49.35 51.35 11,413,564 571,612,930 50.082 45.96 45.96 46.00 45.09 46.92 12,491,992 45.758 -1.08%
2021-04-07 0 50.85 50.70 50.85 49.10 52.50 22,593,164 1,142,040,459 50.548 46.46 46.32 46.46 44.86 47.97 24,727,913 46.184 -0.39%
2021-04-01 0 51.05 51.00 51.05 48.20 51.95 34,495,516 1,723,964,273 49.976 46.64 46.60 46.64 44.04 47.47 37,754,877 45.662 7.93%
2021-03-31 0 47.30 47.00 47.30 46.25 48.80 24,535,220 1,153,972,040 47.033 43.22 42.94 43.22 42.26 44.59 26,853,467 42.973 -1.77%
2021-03-30 0 48.15 48.10 48.15 47.25 50.50 33,421,408 1,632,421,636 48.844 43.99 43.95 43.99 43.17 46.14 36,579,280 44.627 0.10%
2021-03-29 0 48.10 48.05 48.10 47.35 51.30 20,792,103 1,008,907,784 48.524 43.95 43.90 43.95 43.26 46.87 22,756,676 44.335 -5.03%
2021-03-26 0 50.65 50.60 50.70 46.95 50.80 24,081,976 1,194,574,293 49.604 46.28 46.23 46.32 42.90 46.41 26,357,398 45.322 8.69%
2021-03-25 0 46.60 46.55 46.65 46.10 48.50 30,037,064 1,417,297,989 47.185 42.58 42.53 42.62 42.12 44.31 32,875,161 43.112 -4.90%
2021-03-24 0 49.00 48.95 49.00 45.90 50.20 42,474,119 2,033,507,595 47.876 44.77 44.72 44.77 41.94 45.87 46,487,350 43.743 2.08%
2021-03-23 0 48.00 47.95 48.00 40.00 56.10 179,288,438 8,651,667,931 48.256 43.86 43.81 43.86 36.55 51.26 196,228,777 44.090 -27.22%
2021-03-22 0 65.95 65.90 65.95 64.85 67.30 9,687,374 641,822,470 66.254 60.26 60.21 60.26 59.25 61.49 10,602,700 60.534 0.61%
2021-03-19 0 65.55 65.50 65.55 63.00 68.30 19,100,714 1,244,482,028 65.154 59.89 59.85 59.89 57.56 62.40 20,905,474 59.529 -3.60%
2021-03-18 0 68.00 67.95 68.00 66.10 70.75 15,440,924 1,048,238,703 67.887 62.13 62.08 62.13 60.39 64.64 16,899,883 62.026 -1.95%
2021-03-17 0 69.35 69.35 69.40 65.35 69.75 15,701,989 1,070,081,052 68.149 63.36 63.36 63.41 59.71 63.73 17,185,615 62.266 2.06%
2021-03-16 0 67.95 67.80 67.95 62.55 68.00 27,825,554 1,832,189,730 65.846 62.08 61.95 62.08 57.15 62.13 30,454,694 60.161 12.04%
2021-03-15 0 60.65 60.65 60.70 59.80 64.80 11,693,822 719,028,931 61.488 55.41 55.41 55.46 54.64 59.21 12,798,730 56.180 -3.19%
2021-03-12 0 62.65 62.65 62.70 62.40 67.00 21,677,774 1,405,684,099 64.844 57.24 57.24 57.29 57.01 61.22 23,726,031 59.246 -0.63%
2021-03-11 0 63.05 63.05 63.10 60.00 63.80 17,208,895 1,073,762,091 62.396 57.61 57.61 57.65 54.82 58.29 18,834,903 57.009 4.13%
2021-03-10 0 60.55 60.50 60.55 59.40 63.95 22,918,304 1,417,155,908 61.835 55.32 55.28 55.32 54.27 58.43 25,083,775 56.497 2.71%
2021-03-09 0 58.95 58.65 58.95 52.60 60.90 42,576,691 2,464,648,904 57.887 53.86 53.59 53.86 48.06 55.64 46,599,614 52.890 4.06%
2021-03-08 0 56.65 56.60 56.65 56.00 63.90 35,926,986 2,101,666,846 58.498 51.76 51.71 51.76 51.17 58.38 39,321,602 53.448 -8.85%
2021-03-05 0 62.15 62.15 62.20 59.50 65.00 29,138,164 1,829,273,684 62.779 56.78 56.78 56.83 54.36 59.39 31,891,327 57.360 0.73%
2021-03-04 0 61.70 61.65 61.70 60.60 69.90 40,636,121 2,601,150,416 64.011 56.37 56.33 56.37 55.37 63.87 44,475,686 58.485 -14.31%
2021-03-03 0 72.00 71.80 72.00 66.00 72.10 16,678,972 1,171,161,496 70.218 65.78 65.60 65.78 60.30 65.88 18,254,910 64.156 6.75%
2021-03-02 0 67.45 67.40 67.45 65.65 72.40 20,713,808 1,435,906,339 69.321 61.63 61.58 61.63 59.98 66.15 22,670,983 63.337 -1.82%
2021-03-01 0 68.70 68.60 68.70 64.85 69.00 19,184,809 1,286,259,518 67.046 62.77 62.68 62.77 59.25 63.04 20,997,515 61.258 9.13%
2021-02-26 0 62.95 62.90 62.95 62.00 68.30 48,528,588 3,129,911,049 64.496 57.52 57.47 57.52 56.65 62.40 53,113,885 58.928 -10.26%
2021-02-25 0 70.15 70.10 70.15 68.70 72.05 14,737,120 1,034,632,540 70.206 64.09 64.05 64.09 62.77 65.83 16,129,579 64.145 0.79%
2021-02-24 0 69.60 69.60 69.80 67.90 75.50 24,590,141 1,726,197,537 70.199 63.59 63.59 63.77 62.04 68.98 26,913,578 64.139 -4.79%
2021-02-23 0 73.10 73.10 73.30 71.00 75.30 15,568,678 1,150,689,620 73.911 66.79 66.79 66.97 64.87 68.80 17,039,708 67.530 0.76%
2021-02-22 0 72.55 72.55 72.60 72.00 76.50 30,859,520 2,293,112,964 74.308 66.29 66.29 66.33 65.78 69.90 33,775,328 67.893 2.18%
2021-02-19 0 71.00 70.95 71.00 68.25 73.40 31,655,438 2,225,330,642 70.299 64.87 64.82 64.87 62.36 67.06 34,646,450 64.230 -2.00%
2021-02-18 0 72.45 72.45 72.50 71.95 77.50 26,113,206 1,919,645,053 73.512 66.20 66.20 66.24 65.74 70.81 28,580,552 67.166 -3.40%
2021-02-17 0 75.00 74.95 75.00 73.65 76.70 11,977,305 898,444,257 75.012 68.53 68.48 68.53 67.29 70.08 13,108,999 68.536 -1.70%
2021-02-16 0 76.30 76.20 76.30 75.00 77.50 9,764,883 740,526,351 75.836 69.71 69.62 69.71 68.53 70.81 10,687,533 69.289 1.13%
2021-02-11 0 75.45 75.35 75.45 73.00 75.45 4,749,954 352,992,699 74.315 68.94 68.85 68.94 66.70 68.94 5,198,761 67.899 0.20%
2021-02-10 0 75.30 75.15 75.30 73.50 77.80 12,158,571 914,590,530 75.222 68.80 68.66 68.80 67.15 71.08 13,307,392 68.728 -1.57%
2021-02-09 0 76.50 76.30 76.50 71.50 76.60 12,422,647 938,824,145 75.574 69.90 69.71 69.90 65.33 69.99 13,596,420 69.049 4.22%
2021-02-08 0 73.40 73.35 73.40 68.50 76.85 53,199,069 3,805,533,183 71.534 67.06 67.02 67.06 62.59 70.22 58,225,663 65.358 -4.05%
2021-02-05 0 76.50 76.40 76.50 75.40 80.95 21,123,340 1,638,171,213 77.553 69.90 69.80 69.90 68.89 73.96 23,119,211 70.858 -2.55%
2021-02-04 0 78.50 78.35 78.50 75.35 81.15 23,236,924 1,797,880,360 77.372 71.72 71.59 71.72 68.85 74.14 25,432,500 70.692 -2.00%
2021-02-03 0 80.10 80.10 80.30 79.00 82.40 17,099,173 1,380,902,088 80.758 73.19 73.19 73.37 72.18 75.29 18,714,814 73.787 0.75%
2021-02-02 0 79.50 79.45 79.50 75.90 82.00 32,324,393 2,576,090,468 79.695 72.64 72.59 72.64 69.35 74.92 35,378,612 72.815 7.07%
2021-02-01 0 74.25 74.25 74.35 72.30 76.55 37,180,113 2,754,709,781 74.091 67.84 67.84 67.93 66.06 69.94 40,693,132 67.695 -3.26%
2021-01-29 0 76.75 76.75 77.15 76.10 80.90 34,558,384 2,697,520,979 78.057 70.12 70.12 70.49 69.53 73.92 37,823,685 71.318 2.61%
2021-01-28 0 74.80 74.80 74.95 74.20 81.65 143,679,682 10,832,753,004 75.395 68.34 68.34 68.48 67.79 74.60 157,255,474 68.886 -6.50%
2021-01-27 0 80.00 79.95 80.00 74.65 83.55 31,334,542 2,500,360,523 79.796 73.09 73.05 73.09 68.21 76.34 34,295,234 72.907 0.00%
2021-01-26 0 80.00 79.90 80.00 78.65 85.50 29,275,701 2,394,507,958 81.792 73.09 73.00 73.09 71.86 78.12 32,041,860 74.731 -2.14%
2021-01-25 0 81.75 81.75 81.80 81.10 90.00 46,166,962 3,913,085,650 84.759 74.69 74.69 74.74 74.10 82.23 50,529,117 77.442 -3.25%
2021-01-22 0 84.50 84.45 84.50 78.90 85.35 33,526,358 2,774,839,488 82.766 77.21 77.16 77.21 72.09 77.98 36,694,147 75.621 7.71%
2021-01-21 0 78.45 78.45 78.70 75.05 81.55 27,964,015 2,179,562,745 77.942 71.68 71.68 71.91 68.57 74.51 30,606,237 71.213 4.60%
2021-01-20 0 75.00 75.00 75.20 72.30 77.40 21,599,746 1,627,400,824 75.344 68.53 68.53 68.71 66.06 70.72 23,640,631 68.839 -0.20%
2021-01-19 0 75.15 75.10 75.15 72.95 77.90 29,505,908 2,234,489,966 75.730 68.66 68.62 68.66 66.65 71.17 32,293,818 69.192 4.88%
2021-01-18 0 71.65 71.60 71.65 70.80 77.35 51,266,298 3,808,092,322 74.281 65.46 65.42 65.46 64.69 70.67 56,110,272 67.868 -1.85%
2021-01-15 0 73.00 72.95 73.00 67.00 73.35 36,680,029 2,620,565,170 71.444 66.70 66.65 66.70 61.22 67.02 40,145,797 65.276 8.15%
2021-01-14 0 67.50 67.45 67.50 66.05 69.45 24,323,617 1,632,963,199 67.135 61.67 61.63 61.67 60.35 63.45 26,621,871 61.339 2.35%
2021-01-13 0 65.95 65.90 65.95 63.65 68.20 25,303,502 1,684,322,474 66.565 60.26 60.21 60.26 58.16 62.31 27,694,342 60.818 4.27%
2021-01-12 0 63.25 63.20 63.25 61.55 64.50 28,352,321 1,796,354,883 63.358 57.79 57.74 57.79 56.24 58.93 31,031,233 57.889 -1.02%
2021-01-11 0 63.90 63.90 63.95 61.25 66.30 35,629,017 2,275,374,127 63.863 58.38 58.38 58.43 55.96 60.58 38,995,479 58.350 5.10%
2021-01-08 0 60.80 60.75 60.80 59.55 64.45 42,940,081 2,664,755,088 62.058 55.55 55.51 55.55 54.41 58.89 46,997,339 56.700 1.00%
2021-01-07 0 60.20 60.15 60.20 57.45 64.20 66,632,291 3,997,376,040 59.992 55.00 54.96 55.00 52.49 58.66 72,928,144 54.813 -7.10%
2021-01-06 0 64.80 64.75 64.80 64.05 69.50 29,278,041 1,908,807,290 65.196 59.21 59.16 59.21 58.52 63.50 32,044,421 59.568 -5.88%
2021-01-05 0 68.85 68.80 68.85 66.65 69.85 16,477,765 1,130,816,357 68.627 62.91 62.86 62.91 60.90 63.82 18,034,692 62.702 2.00%
2021-01-04 0 67.50 67.45 67.50 60.20 68.55 24,297,570 1,583,248,392 65.161 61.67 61.63 61.67 55.00 62.63 26,593,363 59.535 12.78%
2020-12-31 0 59.85 59.80 59.85 57.55 60.50 9,036,635 533,954,399 59.088 54.68 54.64 54.68 52.58 55.28 9,890,475 53.987 1.79%
2020-12-30 0 58.80 58.65 58.80 57.95 61.45 13,006,866 776,715,205 59.716 53.72 53.59 53.72 52.95 56.15 14,235,839 54.561 -3.05%
2020-12-29 0 60.65 60.60 60.65 58.85 61.30 11,286,465 680,115,888 60.259 55.41 55.37 55.41 53.77 56.01 12,352,884 55.057 1.93%
2020-12-28 0 59.50 59.45 59.50 57.85 59.95 7,471,524 442,425,190 59.215 54.36 54.32 54.36 52.86 54.77 8,177,482 54.103 1.19%
2020-12-24 0 58.80 58.65 58.80 56.25 59.50 8,966,299 523,321,485 58.365 53.72 53.59 53.72 51.39 54.36 9,813,493 53.327 -0.25%
2020-12-23 0 58.95 58.90 58.95 55.15 59.45 21,039,506 1,222,849,825 58.122 53.86 53.82 53.86 50.39 54.32 23,027,456 53.104 7.28%
2020-12-22 0 54.95 54.90 54.95 53.95 55.90 10,445,502 575,470,677 55.093 50.21 50.16 50.21 49.29 51.07 11,432,461 50.337 1.01%
2020-12-21 0 54.40 54.30 54.40 53.40 55.65 19,529,809 1,073,995,074 54.993 49.70 49.61 49.70 48.79 50.85 21,375,113 50.245 1.02%
2020-12-18 0 53.85 53.80 53.85 51.90 55.50 67,045,678 3,623,075,151 54.039 49.20 49.16 49.20 47.42 50.71 73,380,590 49.374 4.06%
2020-12-17 0 51.75 51.70 51.75 49.80 51.95 12,553,537 644,656,933 51.353 47.28 47.24 47.28 45.50 47.47 13,739,677 46.919 2.78%
2020-12-16 0 50.35 50.25 50.35 49.40 50.70 10,776,515 540,202,179 50.128 46.00 45.91 46.00 45.14 46.32 11,794,750 45.800 1.10%
2020-12-15 0 49.80 49.75 49.80 47.50 50.10 18,246,438 903,659,715 49.525 45.50 45.46 45.50 43.40 45.77 19,970,480 45.250 4.18%
2020-12-14 0 47.80 47.80 47.85 46.35 48.00 8,388,129 394,409,010 47.020 43.67 43.67 43.72 42.35 43.86 9,180,694 42.961 0.31%
2020-12-11 0 47.65 47.55 47.65 46.05 47.85 8,702,376 410,327,886 47.151 43.54 43.45 43.54 42.07 43.72 9,524,633 43.081 3.70%
2020-12-10 0 45.95 45.90 46.10 45.45 47.70 15,051,650 693,497,627 46.075 41.98 41.94 42.12 41.53 43.58 16,473,828 42.097 -3.67%
2020-12-09 0 47.70 47.65 47.70 47.10 48.70 9,547,400 455,800,326 47.741 43.58 43.54 43.58 43.03 44.50 10,449,501 43.619 -0.93%
2020-12-08 0 48.15 48.05 48.15 47.45 50.90 13,014,143 634,290,353 48.739 43.99 43.90 43.99 43.35 46.51 14,243,804 44.531 -3.31%
2020-12-07 0 49.80 49.70 49.80 48.95 50.20 8,544,317 424,375,107 49.668 45.50 45.41 45.50 44.72 45.87 9,351,640 45.380 0.81%
2020-12-04 0 49.40 49.40 49.45 49.10 50.00 8,868,259 440,257,031 49.644 45.14 45.14 45.18 44.86 45.68 9,706,190 45.358 -0.20%
2020-12-03 0 49.50 49.45 49.50 47.75 49.95 8,656,202 426,110,167 49.226 45.23 45.18 45.23 43.63 45.64 9,474,096 44.976 3.12%
2020-12-02 0 48.00 47.95 48.00 46.50 49.10 13,026,871 618,615,914 47.488 43.86 43.81 43.86 42.49 44.86 14,257,735 43.388 -2.04%
2020-12-01 0 49.00 48.90 49.00 48.50 50.70 13,323,590 659,523,744 49.500 44.77 44.68 44.77 44.31 46.32 14,582,490 45.227 -2.00%
2020-11-30 0 50.00 49.95 50.00 48.50 50.90 39,508,315 1,972,984,618 49.938 45.68 45.64 45.68 44.31 46.51 43,241,318 45.627 -0.99%
2020-11-27 0 50.50 50.45 50.50 48.60 50.75 10,873,534 545,575,734 50.175 46.14 46.09 46.14 44.40 46.37 11,900,936 45.843 4.12%
2020-11-26 0 48.50 48.45 48.50 45.95 49.60 16,612,086 794,518,779 47.828 44.31 44.27 44.31 41.98 45.32 18,181,704 43.699 -1.02%
2020-11-25 0 49.00 48.95 49.00 48.55 51.20 16,157,382 808,070,428 50.012 44.77 44.72 44.77 44.36 46.78 17,684,037 45.695 -2.00%
2020-11-24 0 50.00 49.95 50.00 49.30 51.00 10,290,300 516,127,473 50.157 45.68 45.64 45.68 45.04 46.60 11,262,595 45.827 0.00%
2020-11-23 0 50.00 49.95 50.00 48.55 50.00 17,220,443 853,362,372 49.555 45.68 45.64 45.68 44.36 45.68 18,847,543 45.277 3.31%
2020-11-20 0 48.40 48.40 48.50 48.30 49.50 7,264,479 353,720,994 48.692 44.22 44.22 44.31 44.13 45.23 7,950,874 44.488 -0.82%
2020-11-19 0 48.80 48.80 48.85 47.90 49.20 8,008,000 389,069,400 48.585 44.59 44.59 44.63 43.76 44.95 8,764,648 44.391 -0.10%
2020-11-18 0 48.85 48.80 48.85 47.05 49.10 15,759,066 762,061,048 48.357 44.63 44.59 44.63 42.99 44.86 17,248,085 44.182 4.27%
2020-11-17 0 46.85 46.85 46.95 46.15 48.25 8,355,000 394,138,859 47.174 42.81 42.81 42.90 42.17 44.08 9,144,435 43.102 -1.88%
2020-11-16 0 47.75 47.70 47.75 46.30 48.85 15,767,626 748,925,147 47.498 43.63 43.58 43.63 42.30 44.63 17,257,454 43.397 4.03%
2020-11-13 0 45.90 45.90 45.95 45.00 45.95 6,039,291 275,204,884 45.569 41.94 41.94 41.98 41.12 41.98 6,609,923 41.635 1.55%
2020-11-12 0 45.20 45.15 45.20 44.30 45.95 11,768,823 532,462,606 45.243 41.30 41.25 41.30 40.48 41.98 12,880,818 41.338 3.91%
2020-11-11 0 43.50 43.40 43.50 42.50 47.15 20,524,690 914,457,038 44.554 39.74 39.65 39.74 38.83 43.08 22,463,996 40.708 -3.76%
2020-11-10 0 45.20 45.20 45.25 44.65 47.20 12,039,750 549,120,968 45.609 41.30 41.30 41.34 40.80 43.13 13,177,344 41.672 -2.80%
2020-11-09 0 46.50 46.50 46.55 45.65 47.30 18,988,177 884,588,687 46.586 42.49 42.49 42.53 41.71 43.22 20,782,304 42.565 2.88%
2020-11-06 0 45.20 45.20 45.25 43.25 47.10 16,894,476 766,462,481 45.368 41.30 41.30 41.34 39.52 43.03 18,490,776 41.451 3.55%
2020-11-05 0 43.65 43.60 43.65 42.75 44.30 13,237,376 578,552,323 43.706 39.88 39.84 39.88 39.06 40.48 14,488,129 39.933 0.92%
2020-11-04 0 43.25 43.20 43.25 41.80 43.80 9,380,483 405,170,919 43.193 39.52 39.47 39.52 38.19 40.02 10,266,812 39.464 0.58%
2020-11-03 0 43.00 43.00 43.05 41.80 43.85 12,298,633 525,700,360 42.745 39.29 39.29 39.33 38.19 40.06 13,460,688 39.054 0.70%
2020-11-02 0 42.70 42.70 42.75 40.60 43.20 18,604,257 791,917,166 42.566 39.01 39.01 39.06 37.10 39.47 20,362,108 38.892 5.82%
2020-10-30 0 40.35 40.30 40.35 40.20 43.60 30,071,815 1,257,289,693 41.810 36.87 36.82 36.87 36.73 39.84 32,913,196 38.200 -3.00%
2020-10-29 0 41.60 41.60 41.70 39.60 42.50 36,880,710 1,520,909,962 41.239 38.01 38.01 38.10 36.18 38.83 40,365,440 37.679 3.61%
2020-10-28 0 40.15 40.15 40.20 37.55 40.50 32,949,918 1,302,270,211 39.523 36.68 36.68 36.73 34.31 37.00 36,063,241 36.111 6.92%
2020-10-27 0 37.55 37.50 37.55 36.15 37.85 7,707,500 287,507,282 37.302 34.31 34.26 34.31 33.03 34.58 8,435,755 34.082 0.94%
2020-10-23 0 37.20 37.20 37.25 36.10 37.40 8,201,171 303,035,055 36.950 33.99 33.99 34.03 32.98 34.17 8,976,071 33.760 2.62%
2020-10-22 0 36.25 36.25 36.30 36.00 37.10 6,005,386 218,818,460 36.437 33.12 33.12 33.17 32.89 33.90 6,572,814 33.291 -0.96%
2020-10-21 0 36.60 36.60 36.65 36.30 37.50 7,037,320 258,163,168 36.685 33.44 33.44 33.49 33.17 34.26 7,702,252 33.518 -2.27%
2020-10-20 0 37.45 37.45 37.60 36.25 37.60 5,224,398 194,066,225 37.146 34.22 34.22 34.35 33.12 34.35 5,718,033 33.939 3.45%
2020-10-19 0 36.20 36.20 36.30 36.20 38.50 9,939,505 366,611,561 36.884 33.07 33.07 33.17 33.07 35.18 10,878,654 33.700 -5.48%
2020-10-16 0 38.30 38.30 38.35 37.70 39.15 5,290,700 203,224,705 38.412 34.99 34.99 35.04 34.45 35.77 5,790,600 35.096 -0.91%
2020-10-15 0 38.65 38.50 38.65 38.00 38.80 6,565,889 252,608,201 38.473 35.31 35.18 35.31 34.72 35.45 7,186,277 35.151 0.13%
2020-10-14 0 38.60 38.45 38.60 37.30 39.20 13,678,600 526,102,023 38.462 35.27 35.13 35.27 34.08 35.82 14,971,043 35.141 1.98%
2020-10-12 0 37.85 37.80 37.85 37.20 38.80 17,576,516 670,504,771 38.148 34.58 34.54 34.58 33.99 35.45 19,237,260 34.854 2.30%
2020-10-09 0 37.00 36.95 37.00 34.50 37.65 20,517,246 745,992,785 36.359 33.81 33.76 33.81 31.52 34.40 22,455,849 33.220 7.09%
2020-10-08 0 34.55 34.55 34.60 34.25 35.30 3,374,400 116,566,275 34.544 31.57 31.57 31.61 31.29 32.25 3,693,235 31.562 -1.00%
2020-10-07 0 34.90 34.85 34.90 34.05 34.95 4,210,000 145,681,325 34.604 31.89 31.84 31.89 31.11 31.93 4,607,788 31.616 -0.29%
2020-10-06 0 35.00 34.95 35.00 34.05 35.00 5,163,000 179,533,050 34.773 31.98 31.93 31.98 31.11 31.98 5,650,834 31.771 2.19%
2020-10-05 0 34.25 34.25 34.35 34.20 35.40 3,056,000 105,761,850 34.608 31.29 31.29 31.38 31.25 32.34 3,344,751 31.620 -2.00%
2020-09-30 0 34.95 34.85 34.95 33.70 34.95 4,834,000 167,258,650 34.600 31.93 31.84 31.93 30.79 31.93 5,290,748 31.613 2.19%
2020-09-29 0 34.20 34.15 34.20 33.40 34.70 3,903,450 132,587,940 33.967 31.25 31.20 31.25 30.52 31.70 4,272,273 31.035 1.03%
2020-09-28 0 33.85 33.80 33.85 33.65 35.65 15,484,702 533,737,038 34.469 30.93 30.88 30.93 30.75 32.57 16,947,797 31.493 -3.70%
2020-09-25 0 35.15 35.15 35.20 35.10 36.75 11,923,000 423,030,850 35.480 32.12 32.12 32.16 32.07 33.58 13,049,563 32.417 -3.17%
2020-09-24 0 36.30 36.30 36.35 36.10 36.80 4,822,000 175,320,675 36.358 33.17 33.17 33.21 32.98 33.62 5,277,614 33.220 -1.36%
2020-09-23 0 36.80 36.80 36.85 36.00 37.10 4,327,728 158,947,623 36.728 33.62 33.62 33.67 32.89 33.90 4,736,640 33.557 3.08%
2020-09-22 0 35.70 35.70 35.75 35.60 37.30 7,714,000 280,308,950 36.338 32.62 32.62 32.66 32.53 34.08 8,442,869 33.201 -1.65%
2020-09-21 0 36.30 36.30 36.35 36.30 37.85 6,963,687 258,998,644 37.193 33.17 33.17 33.21 33.17 34.58 7,621,661 33.982 -2.29%
2020-09-18 0 37.15 37.10 37.15 36.05 37.60 7,538,021 274,166,447 36.371 33.94 33.90 33.94 32.94 34.35 8,250,262 33.231 2.91%
2020-09-17 0 36.10 36.05 36.10 35.60 36.90 5,485,884 198,023,583 36.097 32.98 32.94 32.98 32.53 33.71 6,004,226 32.981 -2.30%
2020-09-16 0 36.95 36.90 37.00 36.75 37.90 6,890,294 256,492,233 37.225 33.76 33.71 33.81 33.58 34.63 7,541,334 34.012 -1.99%
2020-09-15 0 37.70 37.70 37.75 37.10 38.50 8,480,406 319,832,891 37.714 34.45 34.45 34.49 33.90 35.18 9,281,690 34.458 -0.13%
2020-09-14 0 37.75 37.70 37.75 35.15 37.80 18,542,385 680,193,704 36.683 34.49 34.45 34.49 32.12 34.54 20,294,390 33.516 8.17%
2020-09-11 0 34.90 34.85 34.90 34.05 35.25 9,395,950 326,767,304 34.777 31.89 31.84 31.89 31.11 32.21 10,283,741 31.775 2.80%
2020-09-10 0 33.95 33.95 34.00 33.35 35.25 13,910,126 479,390,691 34.463 31.02 31.02 31.06 30.47 32.21 15,224,445 31.488 2.57%
2020-09-09 0 33.10 33.10 33.15 32.80 33.70 8,702,965 288,580,537 33.159 30.24 30.24 30.29 29.97 30.79 9,525,278 30.296 -0.15%
2020-09-08 0 33.15 33.10 33.20 32.40 34.00 11,867,040 393,479,189 33.157 30.29 30.24 30.33 29.60 31.06 12,988,315 30.295 2.31%
2020-09-07 0 32.40 32.40 32.45 32.10 34.15 10,849,810 357,848,200 32.982 29.60 29.60 29.65 29.33 31.20 11,874,971 30.135 -1.82%
2020-09-04 0 33.00 32.95 33.00 32.25 33.85 7,203,886 237,659,992 32.991 30.15 30.11 30.15 29.47 30.93 7,884,556 30.142 -2.51%
2020-09-03 0 33.85 33.85 33.95 33.30 35.15 11,820,886 407,954,263 34.511 30.93 30.93 31.02 30.43 32.12 12,937,800 31.532 0.15%
2020-09-02 0 33.80 33.75 33.80 31.60 34.00 21,026,938 692,429,153 32.931 30.88 30.84 30.88 28.87 31.06 23,013,700 30.088 3.21%
2020-09-01 0 32.75 32.70 32.75 32.50 34.60 15,592,842 518,762,751 33.269 29.92 29.88 29.92 29.69 31.61 17,066,155 30.397 -1.36%
2020-08-31 0 33.20 33.20 33.25 32.35 35.90 32,088,139 1,084,996,067 33.813 30.33 30.33 30.38 29.56 32.80 35,120,035 30.894 -6.48%
2020-08-28 0 35.50 35.50 35.55 34.75 36.45 11,471,088 405,037,387 35.309 32.44 32.44 32.48 31.75 33.30 12,554,951 32.261 -0.28%
2020-08-27 0 35.60 35.60 35.65 34.15 36.70 35,966,922 1,261,495,793 35.074 32.53 32.53 32.57 31.20 33.53 39,365,311 32.046 -1.25%
2020-08-26 0 36.05 36.05 36.10 36.00 39.85 24,584,078 919,364,900 37.397 32.94 32.94 32.98 32.89 36.41 26,906,942 34.168 -9.31%
2020-08-25 0 39.75 39.75 39.80 38.55 41.05 19,977,937 792,563,525 39.672 36.32 36.32 36.36 35.22 37.51 21,865,583 36.247 -0.50%
2020-08-24 0 39.95 39.90 39.95 38.70 40.00 9,688,897 382,295,216 39.457 36.50 36.46 36.50 35.36 36.55 10,604,367 36.051 0.88%
2020-08-21 0 39.60 39.60 39.70 39.40 40.40 13,558,474 542,047,051 39.978 36.18 36.18 36.27 36.00 36.91 14,839,567 36.527 1.15%
2020-08-20 0 39.15 39.10 39.20 37.80 39.45 7,990,322 309,517,841 38.737 35.77 35.72 35.82 34.54 36.04 8,745,300 35.392 1.29%
2020-08-19 0 38.65 38.65 38.75 38.60 40.25 8,541,168 337,402,773 39.503 35.31 35.31 35.40 35.27 36.78 9,348,193 36.093 -1.15%
2020-08-18 0 39.10 39.10 39.15 38.50 39.80 12,717,495 496,962,293 39.077 35.72 35.72 35.77 35.18 36.36 13,919,127 35.704 0.77%
2020-08-17 0 38.80 38.80 38.85 37.30 40.25 25,764,300 1,010,353,030 39.215 35.45 35.45 35.50 34.08 36.78 28,198,679 35.830 4.30%
2020-08-14 0 37.20 37.20 37.30 36.20 38.15 12,145,638 449,744,133 37.029 33.99 33.99 34.08 33.07 34.86 13,293,237 33.833 -0.80%
2020-08-13 0 37.50 37.45 37.50 33.95 38.25 27,680,300 1,011,621,420 36.547 34.26 34.22 34.26 31.02 34.95 30,295,715 33.392 8.23%
2020-08-12 0 34.65 34.65 34.75 33.40 36.15 34,648,373 1,194,618,745 34.478 31.66 31.66 31.75 30.52 33.03 37,922,177 31.502 -4.15%
2020-08-11 0 36.15 36.15 36.20 35.35 38.75 25,472,679 944,573,206 37.082 33.03 33.03 33.07 32.30 35.40 27,879,504 33.881 -2.95%
2020-08-10 0 37.25 37.25 37.40 37.00 38.45 26,858,391 1,008,879,680 37.563 34.03 34.03 34.17 33.81 35.13 29,396,147 34.320 -4.97%
2020-08-07 0 39.20 39.20 39.30 39.00 40.85 18,537,718 737,094,073 39.762 35.82 35.82 35.91 35.63 37.32 20,289,282 36.329 -0.88%
2020-08-06 0 39.55 39.55 39.60 39.00 41.00 18,717,277 741,392,638 39.610 36.14 36.14 36.18 35.63 37.46 20,485,807 36.191 -2.94%
2020-08-05 0 40.75 40.75 40.80 39.30 41.25 19,029,600 774,625,785 40.706 37.23 37.23 37.28 35.91 37.69 20,827,641 37.192 2.64%
2020-08-04 0 39.70 39.65 39.70 39.40 41.65 26,443,818 1,075,450,577 40.669 36.27 36.23 36.27 36.00 38.05 28,942,402 37.158 -2.58%
2020-08-03 0 40.75 40.75 40.90 40.55 43.00 25,229,928 1,042,618,350 41.325 37.23 37.23 37.37 37.05 39.29 27,613,816 37.757 -2.16%
2020-07-31 0 41.65 41.65 41.70 40.50 42.00 21,340,345 884,609,268 41.452 38.05 38.05 38.10 37.00 38.37 23,356,720 37.874 4.00%
2020-07-30 0 40.05 40.05 40.15 39.30 42.00 38,572,300 1,574,148,696 40.810 36.59 36.59 36.68 35.91 38.37 42,216,862 37.287 2.30%
2020-07-29 0 39.15 39.15 39.20 37.60 40.30 21,934,229 865,554,348 39.461 35.77 35.77 35.82 34.35 36.82 24,006,718 36.055 -2.61%
2020-07-28 0 40.20 40.20 40.25 39.25 44.85 51,805,011 2,138,999,802 41.289 36.73 36.73 36.78 35.86 40.98 56,699,886 37.725 -4.74%
2020-07-27 0 42.20 42.20 42.25 39.00 43.40 85,136,046 3,581,323,848 42.066 38.56 38.56 38.60 35.63 39.65 93,180,254 38.434 12.53%
2020-07-24 0 37.50 37.50 37.55 36.20 40.00 48,058,702 1,825,789,497 37.991 34.26 34.26 34.31 33.07 36.55 52,599,601 34.711 -1.32%
2020-07-23 0 38.00 38.00 38.25 32.60 39.05 69,549,251 2,472,642,825 35.552 34.72 34.72 34.95 29.79 35.68 76,120,717 32.483 22.58%
2020-07-22 0 31.00 30.95 31.00 30.85 33.10 16,183,000 520,356,629 32.155 28.32 28.28 28.32 28.19 30.24 17,712,075 29.379 -2.52%
2020-07-21 0 31.80 31.75 31.80 30.70 33.20 24,776,608 796,303,839 32.139 29.05 29.01 29.05 28.05 30.33 27,117,663 29.365 4.26%
2020-07-20 0 30.50 30.35 30.50 28.80 31.80 28,418,840 851,720,096 29.970 27.87 27.73 27.87 26.31 29.05 31,104,037 27.383 -1.77%
2020-07-17 0 31.05 31.05 31.10 30.80 33.80 32,947,884 1,058,137,186 32.115 28.37 28.37 28.42 28.14 30.88 36,061,015 29.343 1.64%
2020-07-16 0 30.55 30.55 30.60 30.00 36.00 56,617,200 1,858,557,861 32.827 27.91 27.91 27.96 27.41 32.89 61,966,762 29.993 -12.71%
2020-07-15 0 35.00 34.95 35.00 28.90 35.00 63,512,379 2,069,598,987 32.586 31.98 31.93 31.98 26.41 31.98 69,513,442 29.773 20.48%
2020-07-14 0 29.05 29.05 29.10 26.90 30.50 46,062,011 1,317,906,011 28.612 26.54 26.54 26.59 24.58 27.87 50,414,250 26.142 0.17%
2020-07-13 0 29.00 29.00 29.05 26.50 33.45 94,119,711 2,786,557,600 29.607 26.50 26.50 26.54 24.21 30.56 103,012,754 27.051 -6.45%
2020-07-10 0 31.00 31.00 31.05 25.05 31.00 318,622,411 8,507,055,544 26.699 28.32 28.32 28.37 22.89 28.32 348,727,931 24.395

Copyright & disclaimer, Privacy policy

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

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

Back to top