Blue Moon Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06993  2020-12-16    
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
2026-10-23 0 2.555 2.550 2.555 2.535 2.620 776,500 1,991,690 2.5650 2.555 2.550 2.555 2.535 2.620 776,500 2.5650 -0.39%
2026-10-22 0 2.565 2.560 2.565 2.545 2.595 551,500 1,412,037 2.5604 2.565 2.560 2.565 2.545 2.595 551,500 2.5604 -1.72%
2026-10-21 0 2.610 2.600 2.610 2.585 2.680 1,212,000 3,186,405 2.6290 2.610 2.600 2.610 2.585 2.680 1,212,000 2.6290 0.77%
2026-10-20 0 2.590 2.590 2.600 2.475 2.610 1,038,000 2,686,122 2.5878 2.590 2.590 2.600 2.475 2.610 1,038,000 2.5878 4.23%
2026-10-16 0 2.485 2.485 2.490 2.475 2.580 1,199,500 3,026,333 2.5230 2.485 2.485 2.490 2.475 2.580 1,199,500 2.5230 -2.17%
2026-10-15 0 2.540 2.540 2.545 2.400 2.540 2,531,500 6,350,837 2.5087 2.540 2.540 2.545 2.400 2.540 2,531,500 2.5087 5.18%
2026-10-14 0 2.415 2.415 2.420 2.400 2.490 1,885,000 4,594,097 2.4372 2.415 2.415 2.420 2.400 2.490 1,885,000 2.4372 -3.98%
2026-10-13 0 2.515 2.500 2.515 2.400 2.590 2,249,500 5,647,425 2.5105 2.515 2.500 2.515 2.400 2.590 2,249,500 2.5105 2.24%
2026-10-12 0 2.460 2.460 2.465 2.435 2.525 2,032,500 5,055,080 2.4871 2.460 2.460 2.465 2.435 2.525 2,032,500 2.4871 -0.20%
2026-10-09 0 2.465 2.460 2.465 2.400 2.495 1,274,000 3,118,490 2.4478 2.465 2.460 2.465 2.400 2.495 1,274,000 2.4478 1.86%
2026-10-08 0 2.420 2.415 2.420 2.380 2.465 2,714,500 6,582,990 2.4251 2.420 2.415 2.420 2.380 2.465 2,714,500 2.4251 -0.82%
2026-10-07 0 2.440 2.440 2.445 2.380 2.455 1,138,025 2,768,853 2.4330 2.440 2.440 2.445 2.380 2.455 1,138,025 2.4330 2.95%
2026-10-06 0 2.370 2.360 2.370 2.220 2.380 1,082,500 2,513,945 2.3224 2.370 2.360 2.370 2.220 2.380 1,082,500 2.3224 5.80%
2026-10-05 0 2.240 2.230 2.240 2.210 2.320 872,425 1,947,669 2.2325 2.240 2.230 2.240 2.210 2.320 872,425 2.2325 -1.32%
2026-10-02 0 2.270 2.260 2.270 2.260 2.400 487,500 1,109,882 2.2767 2.270 2.260 2.270 2.260 2.400 487,500 2.2767 -1.52%
2026-09-30 0 2.305 2.305 2.310 2.305 2.435 2,172,500 5,034,640 2.3174 2.305 2.305 2.310 2.305 2.435 2,172,500 2.3174 -2.95%
2026-09-29 0 2.375 2.370 2.375 2.315 2.435 2,797,000 6,686,519 2.3906 2.375 2.370 2.375 2.315 2.435 2,797,000 2.3906 1.50%
2026-09-28 0 2.340 2.340 2.350 2.320 2.450 1,923,500 4,532,714 2.3565 2.340 2.340 2.350 2.320 2.450 1,923,500 2.3565 -2.09%
2026-09-25 0 2.390 2.385 2.390 2.380 2.510 1,709,000 4,111,680 2.4059 2.390 2.385 2.390 2.380 2.510 1,709,000 2.4059 -3.04%
2026-09-24 0 2.465 2.465 2.470 2.465 2.605 2,738,500 6,917,882 2.5262 2.465 2.465 2.470 2.465 2.605 2,738,500 2.5262 -3.33%
2026-09-23 0 2.550 2.535 2.550 2.535 2.680 3,976,500 10,302,640 2.5909 2.550 2.535 2.550 2.535 2.680 3,976,500 2.5909 -2.30%
2026-09-22 0 2.610 2.610 2.615 2.610 2.875 5,878,500 15,777,786 2.6840 2.610 2.610 2.615 2.610 2.875 5,878,500 2.6840 -8.74%
2026-09-21 0 2.860 2.860 2.875 2.725 3.200 8,420,209 24,382,499 2.8957 2.860 2.860 2.875 2.725 3.200 8,420,209 2.8957 -9.92%
2026-09-18 0 3.175 - 3.175 3.175 3.780 11,715,500 38,744,303 3.3071 3.175 - 3.175 3.175 3.780 11,715,500 3.3071 -14.65%
2026-09-17 0 3.720 3.710 3.720 3.625 3.770 604,500 2,232,757 3.6936 3.720 3.710 3.720 3.625 3.770 604,500 3.6936 0.27%
2026-09-16 0 3.710 3.685 3.710 3.650 3.725 914,000 3,382,497 3.7008 3.710 3.685 3.710 3.650 3.725 914,000 3.7008 0.27%
2026-09-15 0 3.700 3.690 3.700 3.505 3.700 783,000 2,869,927 3.6653 3.700 3.690 3.700 3.505 3.700 783,000 3.6653 4.82%
2026-09-14 0 3.610 3.605 3.610 3.600 3.700 548,000 1,988,132 3.6280 3.530 3.525 3.530 3.520 3.618 560,419 3.5476 -3.09%
2026-09-11 0 3.725 3.720 3.725 3.635 3.900 1,797,500 6,649,857 3.6995 3.642 3.638 3.642 3.554 3.814 1,838,237 3.6175 -2.23%
2026-09-10 0 3.810 3.805 3.810 3.805 3.880 304,000 1,162,955 3.8255 3.726 3.721 3.726 3.721 3.794 310,890 3.7407 -1.80%
2026-09-09 0 3.880 3.860 3.880 3.725 3.975 3,405,260 13,213,135 3.8802 3.794 3.774 3.794 3.642 3.887 3,482,433 3.7942 1.44%
2026-09-08 0 3.825 3.800 3.825 3.735 3.825 667,000 2,522,185 3.7814 3.740 3.716 3.740 3.652 3.740 682,116 3.6976 2.41%
2026-09-07 0 3.735 3.735 3.740 3.700 3.775 439,500 1,642,045 3.7362 3.652 3.652 3.657 3.618 3.691 449,460 3.6534 -1.19%
2026-09-04 0 3.780 3.770 3.780 3.720 3.815 1,137,000 4,304,067 3.7855 3.696 3.686 3.696 3.638 3.730 1,162,768 3.7016 1.20%
2026-09-03 0 3.735 3.730 3.735 3.700 3.800 1,182,754 4,407,044 3.7261 3.652 3.647 3.652 3.618 3.716 1,209,559 3.6435 -0.66%
2026-09-02 0 3.760 3.755 3.760 3.750 3.850 862,200 3,259,574 3.7805 3.677 3.672 3.677 3.667 3.765 881,740 3.6968 -1.05%
2026-09-01 0 3.800 3.795 3.800 3.740 3.850 1,284,500 4,864,107 3.7868 3.716 3.711 3.716 3.657 3.765 1,313,610 3.7029 1.60%
2026-08-31 0 3.740 3.740 3.745 3.565 3.740 2,312,000 8,501,750 3.6772 3.657 3.657 3.662 3.486 3.657 2,364,397 3.5957 0.27%
2026-08-28 0 3.730 3.690 3.730 3.570 3.730 2,039,000 7,481,780 3.6693 3.647 3.608 3.647 3.491 3.647 2,085,210 3.5880 1.36%
2026-08-27 0 3.680 3.650 3.680 3.605 3.780 3,708,300 13,679,813 3.6890 3.598 3.569 3.598 3.525 3.696 3,792,341 3.6072 2.08%
2026-08-26 0 3.605 3.600 3.605 3.415 3.635 4,216,000 14,985,547 3.5544 3.525 3.520 3.525 3.339 3.554 4,311,547 3.4757 5.72%
2026-08-25 0 3.410 3.385 3.410 3.285 3.490 2,657,834 9,067,596 3.4116 3.334 3.310 3.334 3.212 3.413 2,718,068 3.3360 3.81%
2026-08-24 0 3.285 3.260 3.285 3.260 3.360 505,500 1,668,180 3.3001 3.212 3.188 3.212 3.188 3.286 516,956 3.2269 -1.20%
2026-08-21 0 3.325 3.320 3.325 3.230 3.330 1,623,000 5,362,385 3.3040 3.251 3.246 3.251 3.158 3.256 1,659,782 3.2308 2.47%
2026-08-20 0 3.245 3.220 3.245 3.220 3.300 384,000 1,248,870 3.2523 3.173 3.149 3.173 3.149 3.227 392,703 3.1802 -0.46%
2026-08-19 0 3.260 3.250 3.260 3.250 3.275 224,040 730,361 3.2600 3.188 3.178 3.188 3.178 3.202 229,117 3.1877 -0.31%
2026-08-18 0 3.270 3.265 3.270 3.215 3.280 458,440 1,492,180 3.2549 3.198 3.193 3.198 3.144 3.207 468,830 3.1828 0.31%
2026-08-17 0 3.260 3.255 3.260 3.225 3.295 248,000 806,465 3.2519 3.188 3.183 3.188 3.154 3.222 253,620 3.1798 0.31%
2026-08-14 0 3.250 3.215 3.250 3.195 3.250 487,000 1,571,025 3.2259 3.178 3.144 3.178 3.124 3.178 498,037 3.1544 0.93%
2026-08-13 0 3.220 3.185 3.220 3.165 3.250 377,000 1,204,501 3.1950 3.149 3.114 3.149 3.095 3.178 385,544 3.1242 0.31%
2026-08-12 0 3.210 3.185 3.210 3.155 3.225 616,037 1,966,670 3.1925 3.139 3.114 3.139 3.085 3.154 629,998 3.1217 -0.16%
2026-08-11 0 3.215 3.205 3.215 3.195 3.260 311,000 999,922 3.2152 3.144 3.134 3.144 3.124 3.188 318,048 3.1439 -1.08%
2026-08-10 0 3.250 3.240 3.250 3.190 3.295 704,000 2,285,377 3.2463 3.178 3.168 3.178 3.119 3.222 719,955 3.1743 -0.46%
2026-08-07 0 3.265 3.220 3.265 3.190 3.270 1,645,800 5,287,597 3.2128 3.193 3.149 3.193 3.119 3.198 1,683,099 3.1416 0.15%
2026-08-06 0 3.260 3.230 3.260 3.245 3.310 250,500 821,535 3.2796 3.188 3.158 3.188 3.173 3.237 256,177 3.2069 -1.21%
2026-08-05 0 3.300 3.275 3.300 3.220 3.305 1,421,000 4,658,730 3.2785 3.227 3.202 3.227 3.149 3.232 1,453,204 3.2058 2.48%
2026-08-04 0 3.220 3.170 3.220 3.105 3.220 834,798 2,646,156 3.1698 3.149 3.100 3.149 3.036 3.149 853,717 3.0996 1.10%
2026-08-03 0 3.185 3.160 3.185 3.075 3.240 1,244,000 3,914,465 3.1467 3.114 3.090 3.114 3.007 3.168 1,272,193 3.0769 0.16%
2026-07-31 0 3.180 3.180 3.190 3.170 3.390 1,454,500 4,675,440 3.2145 3.110 3.110 3.119 3.100 3.315 1,487,463 3.1432 -3.64%
2026-07-30 0 3.300 3.300 3.310 3.290 3.420 917,000 3,055,620 3.3322 3.227 3.227 3.237 3.217 3.344 937,782 3.2583 -2.37%
2026-07-29 0 3.380 3.380 3.390 3.290 3.380 2,947,500 9,850,080 3.3418 3.305 3.305 3.315 3.217 3.305 3,014,299 3.2678 2.74%
2026-07-28 0 3.290 3.280 3.290 3.270 3.340 1,234,500 4,074,470 3.3005 3.217 3.207 3.217 3.198 3.266 1,262,477 3.2274 0.61%
2026-07-27 0 3.270 3.240 3.270 3.180 3.270 1,758,330 5,695,639 3.2392 3.198 3.168 3.198 3.110 3.198 1,798,179 3.1674 2.19%
2026-07-24 0 3.200 3.180 3.200 3.170 3.220 914,890 2,920,569 3.1923 3.129 3.110 3.129 3.100 3.149 935,624 3.1215 0.00%
2026-07-23 0 3.200 3.170 3.200 3.100 3.200 1,544,530 4,885,864 3.1633 3.129 3.100 3.129 3.031 3.129 1,579,534 3.0932 1.59%
2026-07-22 0 3.150 3.120 3.150 3.120 3.160 895,750 2,811,227 3.1384 3.080 3.051 3.080 3.051 3.090 916,050 3.0689 -0.32%
2026-07-21 0 3.160 3.150 3.160 3.140 3.210 955,350 3,028,496 3.1700 3.090 3.080 3.090 3.070 3.139 977,001 3.0998 0.00%
2026-07-20 0 3.160 3.150 3.160 3.090 3.170 1,728,200 5,437,873 3.1466 3.090 3.080 3.090 3.022 3.100 1,767,366 3.0768 2.60%
2026-07-17 0 3.080 3.070 3.080 3.040 3.160 1,388,180 4,281,107 3.0840 3.012 3.002 3.012 2.973 3.090 1,419,640 3.0156 -0.65%
2026-07-16 0 3.100 3.080 3.100 2.980 3.180 2,828,000 8,803,670 3.1130 3.031 3.012 3.031 2.914 3.110 2,892,091 3.0441 4.03%
2026-07-15 0 2.980 2.970 2.980 2.900 2.990 633,000 1,875,795 2.9633 2.914 2.904 2.914 2.836 2.924 647,346 2.8977 2.76%
2026-07-14 0 2.900 2.890 2.900 2.800 2.920 866,500 2,499,484 2.8846 2.836 2.826 2.836 2.738 2.855 886,137 2.8207 1.40%
2026-07-13 0 2.860 2.850 2.860 2.840 2.960 789,380 2,263,928 2.8680 2.797 2.787 2.797 2.777 2.894 807,270 2.8044 0.00%
2026-07-10 0 2.860 2.850 2.860 2.840 2.880 610,500 1,748,730 2.8644 2.797 2.787 2.797 2.777 2.816 624,336 2.8009 -0.69%
2026-07-09 0 2.880 2.860 2.880 2.860 2.940 631,000 1,821,330 2.8864 2.816 2.797 2.816 2.797 2.875 645,300 2.8225 -1.71%
2026-07-08 0 2.930 2.920 2.930 2.910 2.950 539,500 1,577,677 2.9243 2.865 2.855 2.865 2.846 2.885 551,727 2.8595 -0.34%
2026-07-07 0 2.940 2.930 2.940 2.890 3.000 1,401,000 4,126,930 2.9457 2.875 2.865 2.875 2.826 2.934 1,432,751 2.8804 0.68%
2026-07-06 0 2.920 2.910 2.920 2.900 2.980 737,500 2,163,338 2.9333 2.855 2.846 2.855 2.836 2.914 754,214 2.8683 -2.01%
2026-07-03 0 2.980 2.970 2.980 2.960 3.000 1,183,000 3,519,390 2.9750 2.914 2.904 2.914 2.894 2.934 1,209,810 2.9090 0.34%
2026-07-02 0 2.970 2.960 2.970 2.940 2.990 809,500 2,399,612 2.9643 2.904 2.894 2.904 2.875 2.924 827,846 2.8986 1.02%
2026-06-30 0 2.940 2.940 2.950 2.880 3.010 3,939,500 11,554,535 2.9330 2.875 2.875 2.885 2.816 2.943 4,028,780 2.8680 -1.67%
2026-06-29 0 2.990 2.980 2.990 2.980 3.050 1,733,000 5,236,475 3.0216 2.924 2.914 2.924 2.914 2.982 1,772,275 2.9547 -0.66%
2026-06-26 0 3.010 3.010 3.030 2.960 3.060 4,306,000 13,054,330 3.0317 2.943 2.943 2.963 2.894 2.992 4,403,586 2.9645 -0.66%
2026-06-25 0 3.030 3.020 3.030 2.960 3.030 3,023,500 9,075,502 3.0017 2.963 2.953 2.963 2.894 2.963 3,092,021 2.9351 1.00%
2026-06-24 0 3.000 3.000 3.010 2.940 3.060 1,884,880 5,626,372 2.9850 2.934 2.934 2.943 2.875 2.992 1,927,597 2.9189 -0.99%
2026-06-23 0 3.030 3.030 3.040 2.990 3.100 3,832,500 11,588,795 3.0238 2.963 2.963 2.973 2.924 3.031 3,919,356 2.9568 0.00%
2026-06-22 0 3.030 3.030 3.050 3.010 3.080 5,139,043 15,745,073 3.0638 2.963 2.963 2.982 2.943 3.012 5,255,509 2.9959 -1.62%
2026-06-18 0 3.080 3.070 3.080 3.040 3.090 4,894,000 15,054,670 3.0761 3.012 3.002 3.012 2.973 3.022 5,004,912 3.0080 -0.32%
2026-06-17 0 3.090 3.080 3.090 3.050 3.130 2,110,500 6,515,367 3.0871 3.022 3.012 3.022 2.982 3.061 2,158,330 3.0187 -0.32%
2026-06-16 0 3.100 3.100 3.110 3.040 3.130 3,600,000 11,140,250 3.0945 3.031 3.031 3.041 2.973 3.061 3,681,586 3.0259 0.00%
2026-06-15 0 3.100 3.080 3.100 2.940 3.100 7,932,471 24,026,881 3.0289 3.031 3.012 3.031 2.875 3.031 8,112,244 2.9618 1.97%
2026-06-12 0 3.040 3.020 3.040 3.010 3.130 6,080,000 18,706,090 3.0767 2.973 2.953 2.973 2.943 3.061 6,217,790 3.0085 -1.30%
2026-06-11 0 3.080 3.080 3.100 3.080 3.150 6,430,000 20,095,100 3.1252 3.012 3.012 3.031 3.012 3.080 6,575,722 3.0560 -1.60%
2026-06-10 0 3.130 3.130 3.140 3.090 3.150 3,646,500 11,398,090 3.1258 3.061 3.061 3.070 3.022 3.080 3,729,140 3.0565 0.00%
2026-06-09 0 3.130 3.110 3.130 3.070 3.140 4,229,000 13,198,150 3.1209 3.061 3.041 3.061 3.002 3.070 4,324,841 3.0517 0.00%
2026-06-08 0 3.130 3.120 3.130 3.030 3.130 3,212,851 9,951,012 3.0973 3.061 3.051 3.061 2.963 3.061 3,285,663 3.0286 0.64%
2026-06-05 0 3.110 3.100 3.110 3.030 3.120 1,802,537 5,545,103 3.0763 3.041 3.031 3.041 2.963 3.051 1,843,388 3.0081 1.30%
2026-06-04 0 3.070 3.050 3.070 3.050 3.150 634,500 1,956,545 3.0836 3.002 2.982 3.002 2.982 3.080 648,880 3.0153 -1.29%
2026-06-03 0 3.110 3.110 3.120 2.960 3.110 4,542,000 13,854,079 3.0502 3.041 3.041 3.051 2.894 3.041 4,644,935 2.9826 2.64%
2026-06-02 0 3.030 3.020 3.030 3.010 3.160 1,433,000 4,422,018 3.0858 2.963 2.953 2.963 2.943 3.090 1,465,476 3.0175 -3.19%
2026-06-01 0 3.130 3.130 3.140 3.130 3.230 871,000 2,759,514 3.1682 3.061 3.061 3.070 3.061 3.158 890,739 3.0980 -3.10%
2026-05-29 0 3.230 3.210 3.230 3.080 3.240 5,474,000 17,479,965 3.1933 3.158 3.139 3.158 3.012 3.168 5,598,057 3.1225 3.86%
2026-05-28 0 3.110 3.080 3.110 3.000 3.140 5,371,500 16,624,020 3.0949 3.041 3.012 3.041 2.934 3.070 5,493,234 3.0263 0.65%
2026-05-27 0 3.190 3.160 3.190 3.100 3.200 6,544,900 20,742,753 3.1693 3.022 2.993 3.022 2.936 3.031 6,909,836 3.0019 2.90%
2026-05-26 0 3.100 3.100 3.110 3.070 3.170 1,068,110 3,335,394 3.1227 2.936 2.936 2.946 2.908 3.003 1,127,667 2.9578 -0.96%
2026-05-22 0 3.130 3.120 3.130 3.000 3.150 3,075,920 9,527,320 3.0974 2.965 2.955 2.965 2.842 2.984 3,247,430 2.9338 4.33%
2026-05-21 0 3.000 3.000 3.030 2.950 3.100 4,260,145 13,026,364 3.0577 2.842 2.842 2.870 2.794 2.936 4,497,685 2.8962 1.35%
2026-05-20 0 2.960 2.950 2.960 2.940 3.100 1,512,500 4,496,100 2.9726 2.804 2.794 2.804 2.785 2.936 1,596,835 2.8156 -1.99%
2026-05-19 0 3.020 3.000 3.020 3.000 3.050 1,671,024 5,058,177 3.0270 2.861 2.842 2.861 2.842 2.889 1,764,198 2.8671 -0.66%
2026-05-18 0 3.040 3.020 3.040 3.020 3.090 611,000 1,864,735 3.0519 2.879 2.861 2.879 2.861 2.927 645,069 2.8908 -1.94%
2026-05-15 0 3.100 3.090 3.100 2.960 3.110 2,861,000 8,727,877 3.0506 2.936 2.927 2.936 2.804 2.946 3,020,526 2.8895 2.99%
2026-05-14 0 3.010 3.000 3.020 2.990 3.160 2,280,976 6,980,411 3.0603 2.851 2.842 2.861 2.832 2.993 2,408,160 2.8986 -1.95%
2026-05-13 0 3.070 3.070 3.080 3.050 3.110 565,000 1,739,175 3.0782 2.908 2.908 2.917 2.889 2.946 596,504 2.9156 -0.32%
2026-05-12 0 3.080 3.080 3.090 3.080 3.180 366,500 1,146,870 3.1292 2.917 2.917 2.927 2.917 3.012 386,936 2.9640 -2.53%
2026-05-11 0 3.160 3.160 3.170 3.060 3.170 2,390,500 7,506,360 3.1401 2.993 2.993 3.003 2.898 3.003 2,523,791 2.9742 0.96%
2026-05-08 0 3.130 3.130 3.140 3.050 3.140 1,032,532 3,198,203 3.0974 2.965 2.965 2.974 2.889 2.974 1,090,105 2.9338 0.97%
2026-05-07 0 3.100 3.100 3.110 3.100 3.190 1,112,500 3,478,385 3.1266 2.936 2.936 2.946 2.936 3.022 1,174,532 2.9615 -1.90%
2026-05-06 0 3.160 3.150 3.160 3.010 3.160 2,894,000 8,976,855 3.1019 2.993 2.984 2.993 2.851 2.993 3,055,366 2.9381 2.27%
2026-05-05 0 3.090 3.080 3.090 3.080 3.110 507,000 1,569,530 3.0957 2.927 2.917 2.927 2.917 2.946 535,270 2.9322 -1.59%
2026-05-04 0 3.140 3.120 3.140 3.130 3.200 508,000 1,609,570 3.1684 2.974 2.955 2.974 2.965 3.031 536,325 3.0011 -0.95%
2026-04-30 0 3.170 3.160 3.170 3.040 3.170 2,321,450 7,248,033 3.1222 3.003 2.993 3.003 2.879 3.003 2,450,891 2.9573 2.26%
2026-04-29 0 3.100 3.100 3.110 3.020 3.130 1,290,500 3,976,645 3.0815 2.936 2.936 2.946 2.861 2.965 1,362,457 2.9187 2.65%
2026-04-28 0 3.020 3.020 3.040 3.020 3.180 656,000 2,044,935 3.1173 2.861 2.861 2.879 2.861 3.012 692,578 2.9526 -4.43%
2026-04-27 0 3.160 3.160 3.170 3.050 3.170 2,832,000 8,872,912 3.1331 2.993 2.993 3.003 2.889 3.003 2,989,909 2.9676 0.96%
2026-04-24 0 3.130 3.130 3.140 3.050 3.140 3,188,500 9,923,745 3.1124 2.965 2.965 2.974 2.889 2.974 3,366,287 2.9480 1.29%
2026-04-23 0 3.090 3.090 3.100 3.030 3.100 3,505,000 10,798,160 3.0808 2.927 2.927 2.936 2.870 2.936 3,700,435 2.9181 0.65%
2026-04-22 0 3.070 3.060 3.070 3.000 3.080 1,286,855 3,919,707 3.0460 2.908 2.898 2.908 2.842 2.917 1,358,608 2.8851 1.32%
2026-04-21 0 3.030 3.030 3.040 2.960 3.060 1,448,108 4,354,945 3.0073 2.870 2.870 2.879 2.804 2.898 1,528,853 2.8485 1.00%
2026-04-20 0 3.000 2.990 3.000 2.880 3.010 6,869,000 20,343,605 2.9617 2.842 2.832 2.842 2.728 2.851 7,252,007 2.8052 1.35%
2026-04-17 0 2.960 2.950 2.960 2.950 3.050 803,000 2,409,020 3.0000 2.804 2.794 2.804 2.794 2.889 847,774 2.8416 -2.63%
2026-04-16 0 3.040 3.030 3.040 2.980 3.050 4,005,500 12,059,720 3.0108 2.879 2.870 2.879 2.823 2.889 4,228,842 2.8518 1.67%
2026-04-15 0 2.990 2.990 3.000 2.930 3.000 2,700,641 8,034,168 2.9749 2.832 2.832 2.842 2.775 2.842 2,851,225 2.8178 1.01%
2026-04-14 0 2.960 2.960 2.970 2.890 2.970 1,175,500 3,456,235 2.9402 2.804 2.804 2.813 2.737 2.813 1,241,044 2.7849 0.68%
2026-04-13 0 2.940 2.910 2.940 2.870 3.000 4,709,199 13,857,811 2.9427 2.785 2.756 2.785 2.718 2.842 4,971,778 2.7873 -1.67%
2026-04-10 0 2.990 2.990 3.000 2.900 3.000 1,030,533 3,066,852 2.9760 2.832 2.832 2.842 2.747 2.842 1,087,994 2.8188 0.67%
2026-04-09 0 2.970 2.960 2.970 2.860 2.980 1,761,000 5,166,805 2.9340 2.813 2.804 2.813 2.709 2.823 1,859,191 2.7791 1.02%
2026-04-08 0 2.940 2.930 2.940 2.910 3.000 1,104,000 3,241,585 2.9362 2.785 2.775 2.785 2.756 2.842 1,165,558 2.7811 -1.01%
2026-04-02 0 2.970 2.960 2.970 2.900 2.970 2,737,700 8,088,095 2.9543 2.813 2.804 2.813 2.747 2.813 2,890,351 2.7983 1.71%
2026-04-01 0 2.920 2.900 2.920 2.850 2.940 1,175,500 3,428,045 2.9162 2.766 2.747 2.766 2.699 2.785 1,241,044 2.7622 1.39%
2026-03-31 0 2.880 2.850 2.880 2.840 2.890 1,265,000 3,626,765 2.8670 2.728 2.699 2.728 2.690 2.737 1,335,535 2.7156 1.41%
2026-03-30 0 2.840 2.810 2.840 2.670 2.880 2,764,500 7,720,040 2.7926 2.690 2.662 2.690 2.529 2.728 2,918,645 2.6451 2.53%
2026-03-27 0 2.770 2.750 2.770 2.610 2.780 1,877,000 5,091,437 2.7125 2.624 2.605 2.624 2.472 2.633 1,981,659 2.5693 5.32%
2026-03-26 0 2.630 2.610 2.630 2.610 2.720 1,926,000 5,123,480 2.6602 2.491 2.472 2.491 2.472 2.576 2,033,391 2.5197 -2.95%
2026-03-25 0 2.710 2.700 2.710 2.600 2.720 888,000 2,380,525 2.6808 2.567 2.557 2.567 2.463 2.576 937,514 2.5392 5.04%
2026-03-24 0 2.580 2.580 2.590 2.540 2.610 624,500 1,608,540 2.5757 2.444 2.444 2.453 2.406 2.472 659,321 2.4397 1.18%
2026-03-23 0 2.550 2.520 2.530 2.520 2.600 1,224,000 3,116,075 2.5458 2.415 2.387 2.396 2.387 2.463 1,292,249 2.4114 -2.30%
2026-03-20 0 2.610 2.610 2.630 2.600 2.700 1,187,987 3,112,406 2.6199 2.472 2.472 2.491 2.463 2.557 1,254,228 2.4815 -2.97%
2026-03-19 0 2.690 2.660 2.690 2.660 2.710 526,000 1,408,980 2.6787 2.548 2.520 2.548 2.520 2.567 555,329 2.5372 -0.74%
2026-03-18 0 2.710 2.690 2.710 2.690 2.760 796,500 2,159,895 2.7117 2.567 2.548 2.567 2.548 2.614 840,912 2.5685 -1.09%
2026-03-17 0 2.740 2.730 2.740 2.690 2.740 741,500 2,023,130 2.7284 2.595 2.586 2.595 2.548 2.595 782,845 2.5843 1.86%
2026-03-16 0 2.690 2.680 2.690 2.640 2.700 520,412 1,392,652 2.6761 2.548 2.538 2.548 2.501 2.557 549,430 2.5347 1.51%
2026-03-13 0 2.650 2.650 2.660 2.650 2.730 412,000 1,103,540 2.6785 2.510 2.510 2.520 2.510 2.586 434,973 2.5370 -1.12%
2026-03-12 0 2.680 2.680 2.690 2.670 2.720 505,500 1,357,475 2.6854 2.538 2.538 2.548 2.529 2.576 533,686 2.5436 -0.37%
2026-03-11 0 2.690 2.680 2.690 2.670 2.720 582,500 1,570,750 2.6966 2.548 2.538 2.548 2.529 2.576 614,979 2.5542 0.75%
2026-03-10 0 2.670 2.660 2.670 2.630 2.690 842,000 2,237,555 2.6574 2.529 2.520 2.529 2.491 2.548 888,949 2.5171 0.38%
2026-03-09 0 2.660 2.640 2.660 2.590 2.680 599,000 1,570,005 2.6210 2.520 2.501 2.520 2.453 2.538 632,400 2.4826 -1.12%
2026-03-06 0 2.690 2.670 2.690 2.530 2.700 1,974,037 5,218,351 2.6435 2.548 2.529 2.548 2.396 2.557 2,084,107 2.5039 7.60%
2026-03-05 0 2.500 2.500 2.510 2.500 2.700 1,364,000 3,479,195 2.5507 2.368 2.368 2.377 2.368 2.557 1,440,055 2.4160 -2.72%
2026-03-04 0 2.570 2.570 2.580 2.560 2.620 1,717,000 4,440,860 2.5864 2.434 2.434 2.444 2.425 2.482 1,812,738 2.4498 -1.15%
2026-03-03 0 2.600 2.600 2.610 2.600 2.770 2,544,500 6,738,130 2.6481 2.463 2.463 2.472 2.463 2.624 2,686,378 2.5083 -6.14%
2026-03-02 0 2.770 2.760 2.770 2.760 2.830 998,500 2,795,234 2.7994 2.624 2.614 2.624 2.614 2.681 1,054,175 2.6516 -3.48%
2026-02-27 0 2.870 2.830 2.870 2.820 2.880 1,411,500 4,018,780 2.8472 2.718 2.681 2.718 2.671 2.728 1,490,204 2.6968 -0.35%
2026-02-26 0 2.880 2.870 2.880 2.870 2.950 744,500 2,166,730 2.9103 2.728 2.718 2.728 2.718 2.794 786,012 2.7566 -1.37%
2026-02-25 0 2.920 2.900 2.920 2.890 2.960 907,500 2,658,885 2.9299 2.766 2.747 2.766 2.737 2.804 958,101 2.7752 1.04%
2026-02-24 0 2.890 2.880 2.890 2.860 2.920 787,000 2,274,500 2.8901 2.737 2.728 2.737 2.709 2.766 830,882 2.7375 -1.37%
2026-02-23 0 2.930 2.910 2.930 2.900 2.940 697,000 2,034,750 2.9193 2.775 2.756 2.775 2.747 2.785 735,864 2.7651 -0.34%
2026-02-20 0 2.940 2.900 2.940 2.860 2.940 1,257,500 3,661,590 2.9118 2.785 2.747 2.785 2.709 2.785 1,327,617 2.7580 0.34%
2026-02-16 0 2.930 2.920 2.930 2.830 2.930 457,500 1,332,820 2.9133 2.775 2.766 2.775 2.681 2.775 483,010 2.7594 1.03%
2026-02-13 0 2.900 2.870 2.900 2.860 2.950 634,500 1,831,935 2.8872 2.747 2.718 2.747 2.709 2.794 669,879 2.7347 -0.34%
2026-02-12 0 2.910 2.900 2.910 2.890 2.950 749,500 2,176,515 2.9040 2.756 2.747 2.756 2.737 2.794 791,291 2.7506 -1.36%
2026-02-11 0 2.950 2.890 2.950 2.880 2.950 1,963,500 5,726,330 2.9164 2.794 2.737 2.794 2.728 2.794 2,072,982 2.7624 2.43%
2026-02-10 0 2.880 2.870 2.880 2.860 2.910 1,030,700 2,971,209 2.8827 2.728 2.718 2.728 2.709 2.756 1,088,171 2.7305 0.00%
2026-02-09 0 2.880 2.870 2.890 2.830 2.910 1,449,000 4,169,935 2.8778 2.728 2.718 2.737 2.681 2.756 1,529,794 2.7258 1.77%
2026-02-06 0 2.830 2.800 2.830 2.760 2.830 1,349,535 3,774,682 2.7970 2.681 2.652 2.681 2.614 2.681 1,424,783 2.6493 1.07%
2026-02-05 0 2.800 2.800 2.810 2.770 2.830 2,432,000 6,822,470 2.8053 2.652 2.652 2.662 2.624 2.681 2,567,605 2.6571 0.36%
2026-02-04 0 2.790 2.790 2.800 2.750 2.820 735,000 2,049,970 2.7891 2.643 2.643 2.652 2.605 2.671 775,983 2.6418 0.36%
2026-02-03 0 2.780 2.770 2.780 2.740 2.800 651,000 1,806,655 2.7752 2.633 2.624 2.633 2.595 2.652 687,299 2.6286 -0.36%
2026-02-02 0 2.790 2.760 2.790 2.740 2.820 605,500 1,674,420 2.7654 2.643 2.614 2.643 2.595 2.671 639,262 2.6193 -0.71%
2026-01-30 0 2.810 2.780 2.810 2.760 2.850 1,103,000 3,088,355 2.8000 2.662 2.633 2.662 2.614 2.699 1,164,502 2.6521 -1.06%
2026-01-29 0 2.840 2.810 2.840 2.780 2.840 1,038,699 2,910,947 2.8025 2.690 2.662 2.690 2.633 2.690 1,096,616 2.6545 0.71%
2026-01-28 0 2.820 2.810 2.820 2.800 2.890 960,500 2,710,300 2.8218 2.671 2.662 2.671 2.652 2.737 1,014,056 2.6727 -2.42%
2026-01-27 0 2.890 2.860 2.890 2.850 2.960 893,500 2,566,930 2.8729 2.737 2.709 2.737 2.699 2.804 943,320 2.7212 0.35%
2026-01-26 0 2.880 2.870 2.880 2.870 2.980 273,500 793,605 2.9017 2.728 2.718 2.728 2.718 2.823 288,750 2.7484 -3.36%
2026-01-23 0 2.980 2.940 2.980 2.800 2.980 2,813,500 8,187,405 2.9100 2.823 2.785 2.823 2.652 2.823 2,970,377 2.7564 4.56%
2026-01-22 0 2.850 2.830 2.850 2.810 2.960 1,744,000 4,948,825 2.8376 2.699 2.681 2.699 2.662 2.804 1,841,243 2.6878 -2.06%
2026-01-21 0 2.910 2.890 2.910 2.860 2.910 1,019,000 2,936,410 2.8817 2.756 2.737 2.756 2.709 2.756 1,075,818 2.7295 0.00%
2026-01-20 0 2.910 2.910 2.930 2.860 2.950 2,194,000 6,415,860 2.9243 2.756 2.756 2.775 2.709 2.794 2,316,335 2.7698 1.75%
2026-01-19 0 2.860 2.850 2.860 2.830 2.890 703,200 2,013,128 2.8628 2.709 2.699 2.709 2.681 2.737 742,410 2.7116 0.00%
2026-01-16 0 2.860 2.850 2.860 2.820 2.930 1,793,500 5,162,965 2.8787 2.709 2.699 2.709 2.671 2.775 1,893,503 2.7267 1.42%
2026-01-15 0 2.820 2.820 2.830 2.800 2.850 1,182,000 3,348,680 2.8331 2.671 2.671 2.681 2.652 2.699 1,247,907 2.6834 0.00%
2026-01-14 0 2.820 2.780 2.820 2.760 2.850 1,562,500 4,396,190 2.8136 2.671 2.633 2.671 2.614 2.699 1,649,623 2.6650 1.81%
2026-01-13 0 2.770 2.760 2.790 2.690 2.830 3,352,500 9,341,920 2.7866 2.624 2.614 2.643 2.548 2.681 3,539,431 2.6394 2.59%
2026-01-12 0 2.700 2.690 2.700 2.570 2.700 3,290,000 8,717,105 2.6496 2.557 2.548 2.557 2.434 2.557 3,473,446 2.5096 3.85%
2026-01-09 0 2.600 2.590 2.600 2.590 2.650 2,104,100 5,490,247 2.6093 2.463 2.453 2.463 2.453 2.510 2,221,422 2.4715 -1.14%
2026-01-08 0 2.630 2.620 2.630 2.620 2.700 2,546,038 6,742,611 2.6483 2.491 2.482 2.491 2.482 2.557 2,688,002 2.5084 -2.23%
2026-01-07 0 2.690 2.690 2.700 2.680 2.750 1,352,500 3,651,025 2.6995 2.548 2.548 2.557 2.538 2.605 1,427,914 2.5569 -2.18%
2026-01-06 0 2.750 2.750 2.770 2.750 2.790 948,500 2,631,557 2.7744 2.605 2.605 2.624 2.605 2.643 1,001,387 2.6279 -0.72%
2026-01-05 0 2.770 2.760 2.770 2.730 2.800 1,010,500 2,806,312 2.7772 2.624 2.614 2.624 2.586 2.652 1,066,844 2.6305 1.09%
2026-01-02 0 2.740 2.730 2.740 2.690 2.740 451,298 1,225,692 2.7159 2.595 2.586 2.595 2.548 2.595 476,462 2.5725 1.86%
2025-12-31 0 2.690 2.680 2.690 2.680 2.710 569,500 1,536,900 2.6987 2.548 2.538 2.548 2.538 2.567 601,255 2.5562 -0.74%
2025-12-30 0 2.710 2.700 2.710 2.700 2.750 1,137,000 3,088,397 2.7163 2.567 2.557 2.567 2.557 2.605 1,200,398 2.5728 -2.17%
2025-12-29 0 2.770 2.760 2.770 2.760 2.860 875,500 2,454,310 2.8033 2.624 2.614 2.624 2.614 2.709 924,317 2.6553 -1.07%
2025-12-24 0 2.800 2.800 2.810 2.770 2.820 702,430 1,968,956 2.8031 2.652 2.652 2.662 2.624 2.671 741,597 2.6550 0.36%
2025-12-23 0 2.790 2.780 2.790 2.780 2.820 848,500 2,373,960 2.7978 2.643 2.633 2.643 2.633 2.671 895,811 2.6501 -0.71%
2025-12-22 0 2.810 2.800 2.810 2.800 2.830 1,038,576 2,922,431 2.8139 2.662 2.652 2.662 2.652 2.681 1,096,486 2.6653 0.00%
2025-12-19 0 2.810 2.800 2.810 2.810 2.850 643,000 1,811,330 2.8170 2.662 2.652 2.662 2.662 2.699 678,853 2.6682 -1.06%
2025-12-18 0 2.840 2.810 2.840 2.810 2.860 662,000 1,875,535 2.8331 2.690 2.662 2.690 2.662 2.709 698,912 2.6835 -0.70%
2025-12-17 0 2.860 2.850 2.860 2.820 2.920 1,334,500 3,805,635 2.8517 2.709 2.699 2.709 2.671 2.766 1,408,910 2.7011 0.35%
2025-12-16 0 2.850 2.840 2.850 2.840 2.920 1,155,900 3,324,921 2.8765 2.699 2.690 2.699 2.690 2.766 1,220,352 2.7246 -1.72%
2025-12-15 0 2.900 2.870 2.900 2.790 2.900 2,097,500 6,045,604 2.8823 2.747 2.718 2.747 2.643 2.747 2,214,454 2.7301 2.11%
2025-12-12 0 2.840 2.830 2.840 2.780 2.860 2,088,000 5,868,380 2.8105 2.690 2.681 2.690 2.633 2.709 2,204,424 2.6621 -1.39%
2025-12-11 0 2.880 2.870 2.880 2.780 2.880 2,870,500 8,136,775 2.8346 2.728 2.718 2.728 2.633 2.728 3,030,556 2.6849 2.86%
2025-12-10 0 2.800 2.780 2.800 2.750 2.830 751,500 2,082,515 2.7711 2.652 2.633 2.652 2.605 2.681 793,403 2.6248 0.00%
2025-12-09 0 2.800 2.780 2.800 2.750 2.970 5,750,000 16,382,600 2.8491 2.652 2.633 2.652 2.605 2.813 6,070,613 2.6987 0.72%
2025-12-08 0 2.780 2.760 2.780 2.770 2.830 599,500 1,673,600 2.7917 2.633 2.614 2.633 2.624 2.681 632,927 2.6442 -0.71%
2025-12-05 0 2.800 2.780 2.800 2.770 2.840 777,500 2,175,435 2.7980 2.652 2.633 2.652 2.624 2.690 820,852 2.6502 -1.06%
2025-12-04 0 2.830 2.800 2.830 2.780 2.830 532,563 1,492,158 2.8018 2.681 2.652 2.681 2.633 2.681 562,258 2.6539 0.35%
2025-12-03 0 2.820 2.800 2.820 2.790 2.870 545,563 1,533,216 2.8103 2.671 2.652 2.671 2.643 2.718 575,983 2.6619 1.08%
2025-12-02 0 2.790 2.790 2.800 2.790 2.910 977,500 2,753,885 2.8173 2.643 2.643 2.652 2.643 2.756 1,032,004 2.6685 -4.12%
2025-12-01 0 2.910 2.910 2.920 2.790 2.910 2,406,500 6,925,565 2.8779 2.756 2.756 2.766 2.643 2.756 2,540,683 2.7259 4.30%
2025-11-28 0 2.790 2.790 2.810 2.770 2.820 770,000 2,149,835 2.7920 2.643 2.643 2.662 2.624 2.671 812,934 2.6445 -0.36%
2025-11-27 0 2.800 2.790 2.800 2.750 2.810 789,200 2,202,361 2.7906 2.652 2.643 2.652 2.605 2.662 833,205 2.6432 1.08%
2025-11-26 0 2.770 2.760 2.770 2.760 2.820 718,500 2,000,985 2.7849 2.624 2.614 2.624 2.614 2.671 758,563 2.6379 0.36%
2025-11-25 0 2.760 2.750 2.760 2.730 2.760 887,500 2,434,820 2.7435 2.614 2.605 2.614 2.586 2.614 936,986 2.5986 1.10%
2025-11-24 0 2.730 2.720 2.730 2.710 2.750 832,500 2,268,955 2.7255 2.586 2.576 2.586 2.567 2.605 878,919 2.5815 0.74%
2025-11-21 0 2.710 2.700 2.710 2.700 2.770 2,266,500 6,183,305 2.7281 2.567 2.557 2.567 2.557 2.624 2,392,877 2.5840 -1.81%
2025-11-20 0 2.760 2.750 2.760 2.750 2.830 610,000 1,690,975 2.7721 2.614 2.605 2.614 2.605 2.681 644,013 2.6257 -1.78%
2025-11-19 0 2.810 2.790 2.810 2.680 2.820 1,778,500 4,941,055 2.7782 2.662 2.643 2.662 2.538 2.671 1,877,667 2.6315 1.81%
2025-11-18 0 2.760 2.750 2.760 2.750 2.820 1,833,500 5,075,250 2.7681 2.614 2.605 2.614 2.605 2.671 1,935,734 2.6219 -2.13%
2025-11-17 0 2.820 2.800 2.820 2.800 2.950 3,195,500 9,044,565 2.8304 2.671 2.652 2.671 2.652 2.794 3,373,677 2.6809 -2.76%
2025-11-14 0 2.900 2.890 2.900 2.890 3.000 1,369,000 4,008,720 2.9282 2.747 2.737 2.747 2.737 2.842 1,445,334 2.7736 -3.33%
2025-11-13 0 3.000 2.990 3.000 2.970 3.010 1,512,500 4,513,960 2.9844 2.842 2.832 2.842 2.813 2.851 1,596,835 2.8268 -0.33%
2025-11-12 0 3.010 3.000 3.010 2.950 3.040 2,263,420 6,787,446 2.9988 2.851 2.842 2.851 2.794 2.879 2,389,626 2.8404 2.03%
2025-11-11 0 2.950 2.940 2.950 2.880 2.980 1,620,500 4,743,655 2.9273 2.794 2.785 2.794 2.728 2.823 1,710,857 2.7727 1.03%
2025-11-10 0 2.920 2.910 2.920 2.830 2.940 2,186,000 6,310,915 2.8870 2.766 2.756 2.766 2.681 2.785 2,307,889 2.7345 3.55%
2025-11-07 0 2.820 2.810 2.820 2.810 2.870 1,127,000 3,186,310 2.8272 2.671 2.662 2.671 2.662 2.718 1,189,840 2.6779 -1.40%
2025-11-06 0 2.860 2.860 2.870 2.830 2.880 1,789,500 5,106,430 2.8536 2.709 2.709 2.718 2.681 2.728 1,889,280 2.7028 0.35%
2025-11-05 0 2.850 2.840 2.850 2.810 2.880 2,422,840 6,892,847 2.8449 2.699 2.690 2.699 2.662 2.728 2,557,935 2.6947 -1.72%
2025-11-04 0 2.900 2.890 2.900 2.870 2.970 2,264,500 6,585,495 2.9081 2.747 2.737 2.747 2.718 2.813 2,390,766 2.7546 -1.69%
2025-11-03 0 2.950 2.940 2.950 2.940 3.000 2,130,500 6,312,570 2.9630 2.794 2.785 2.794 2.785 2.842 2,249,294 2.8065 -0.67%
2025-10-31 0 2.970 2.960 2.970 2.890 2.990 4,368,500 12,814,227 2.9333 2.813 2.804 2.813 2.737 2.832 4,612,082 2.7784 -0.34%
2025-10-30 0 2.980 2.970 2.980 2.960 3.080 3,746,440 11,233,083 2.9983 2.823 2.813 2.823 2.804 2.917 3,955,337 2.8400 -2.30%
2025-10-28 0 3.050 3.040 3.050 3.040 3.120 2,382,880 7,315,752 3.0701 2.889 2.879 2.889 2.879 2.955 2,515,746 2.9080 -0.33%
2025-10-27 0 3.060 3.060 3.070 3.040 3.150 2,816,100 8,660,773 3.0754 2.898 2.898 2.908 2.879 2.984 2,973,122 2.9130 -1.92%
2025-10-24 0 3.120 3.080 3.120 3.030 3.150 4,225,000 13,042,610 3.0870 2.955 2.917 2.955 2.870 2.984 4,460,581 2.9240 2.97%
2025-10-23 0 3.030 3.020 3.040 2.990 3.040 1,463,740 4,403,652 3.0085 2.870 2.861 2.879 2.832 2.879 1,545,356 2.8496 -0.66%
2025-10-22 0 3.050 3.040 3.050 3.040 3.120 809,060 2,469,420 3.0522 2.889 2.879 2.889 2.879 2.955 854,172 2.8910 -1.29%
2025-10-21 0 3.090 3.080 3.090 3.070 3.110 1,271,000 3,935,710 3.0965 2.927 2.917 2.927 2.908 2.946 1,341,869 2.9330 -0.32%
2025-10-20 0 3.100 3.090 3.100 3.070 3.140 1,134,000 3,509,482 3.0948 2.936 2.927 2.936 2.908 2.974 1,197,230 2.9313 1.31%
2025-10-17 0 3.060 3.030 3.060 3.020 3.220 3,689,500 11,364,025 3.0801 2.898 2.870 2.898 2.861 3.050 3,895,222 2.9174 -4.97%
2025-10-16 0 3.220 3.200 3.220 3.190 3.270 1,960,500 6,301,085 3.2140 3.050 3.031 3.050 3.022 3.097 2,069,815 3.0443 -0.31%
2025-10-15 0 3.230 3.220 3.230 3.150 3.250 3,005,500 9,641,845 3.2081 3.059 3.050 3.059 2.984 3.078 3,173,083 3.0386 1.57%
2025-10-14 0 3.180 3.170 3.180 3.140 3.320 5,625,216 18,014,492 3.2025 3.012 3.003 3.012 2.974 3.145 5,938,871 3.0333 0.63%
2025-10-13 0 3.160 3.160 3.170 3.090 3.180 3,692,500 11,587,995 3.1383 2.993 2.993 3.003 2.927 3.012 3,898,389 2.9725 -2.77%
2025-10-10 0 3.250 3.250 3.260 3.240 3.300 1,895,000 6,185,090 3.2639 3.078 3.078 3.088 3.069 3.126 2,000,663 3.0915 -1.52%
2025-10-09 0 3.300 3.290 3.300 3.220 3.310 5,723,005 18,621,101 3.2537 3.126 3.116 3.126 3.050 3.135 6,042,113 3.0819 0.92%
2025-10-08 0 3.270 3.260 3.270 3.260 3.330 1,280,000 4,211,540 3.2903 3.097 3.088 3.097 3.088 3.154 1,351,371 3.1165 -1.51%
2025-10-06 0 3.320 3.310 3.320 3.220 3.320 1,579,000 5,171,920 3.2754 3.145 3.135 3.145 3.050 3.145 1,667,043 3.1025 2.47%
2025-10-03 0 3.240 3.230 3.240 3.230 3.270 466,500 1,511,797 3.2407 3.069 3.059 3.069 3.059 3.097 492,511 3.0696 -0.61%
2025-10-02 0 3.260 3.250 3.260 3.200 3.290 1,561,882 5,087,289 3.2572 3.088 3.078 3.088 3.031 3.116 1,648,971 3.0851 -0.31%
2025-09-30 0 3.270 3.260 3.270 3.240 3.300 3,313,000 10,798,285 3.2594 3.097 3.088 3.097 3.069 3.126 3,497,729 3.0872 -0.30%
2025-09-29 0 3.280 3.280 3.290 3.210 3.320 3,155,000 10,362,315 3.2844 3.107 3.107 3.116 3.040 3.145 3,330,919 3.1109 1.55%
2025-09-26 0 3.230 3.230 3.240 3.220 3.320 3,048,500 9,937,270 3.2597 3.059 3.059 3.069 3.050 3.145 3,218,481 3.0876 -1.52%
2025-09-25 0 3.280 3.270 3.280 3.230 3.320 5,312,000 17,383,313 3.2725 3.107 3.097 3.107 3.059 3.145 5,608,191 3.0996 -1.20%
2025-09-24 0 3.320 3.310 3.320 3.270 3.370 4,697,000 15,554,845 3.3117 3.145 3.135 3.145 3.097 3.192 4,958,899 3.1368 1.53%
2025-09-23 0 3.270 3.270 3.280 3.230 3.380 5,533,000 18,045,587 3.2614 3.097 3.097 3.107 3.059 3.201 5,841,513 3.0892 -1.80%
2025-09-22 0 3.330 3.330 3.340 3.330 3.520 12,113,852 41,173,789 3.3989 3.154 3.154 3.164 3.154 3.334 12,789,306 3.2194 -3.48%
2025-09-19 0 3.450 3.450 3.460 3.270 3.570 33,604,852 114,150,776 3.3969 3.268 3.268 3.277 3.097 3.381 35,478,617 3.2175 -4.70%
2025-09-18 0 3.620 3.610 3.620 3.400 4.250 116,732,536 448,819,619 3.8449 3.429 3.419 3.429 3.220 4.026 123,241,399 3.6418 7.42%
2025-09-17 0 3.370 3.370 3.380 3.330 3.460 9,815,000 33,268,913 3.3896 3.192 3.192 3.201 3.154 3.277 10,362,272 3.2106 -2.60%
2025-09-16 0 3.460 3.460 3.470 3.340 3.750 23,886,500 83,242,221 3.4849 3.277 3.277 3.287 3.164 3.552 25,218,382 3.3009 2.37%
2025-09-15 0 3.460 3.460 3.470 3.270 3.620 16,993,500 58,698,255 3.4542 3.201 3.201 3.211 3.026 3.350 18,365,677 3.1961 3.28%
2025-09-12 0 3.350 3.350 3.360 3.330 3.530 9,326,500 31,676,292 3.3964 3.100 3.100 3.109 3.081 3.266 10,079,588 3.1426 0.30%
2025-09-11 0 3.340 3.330 3.340 3.280 3.440 7,585,000 25,280,897 3.3330 3.090 3.081 3.090 3.035 3.183 8,197,467 3.0840 -1.76%
2025-09-10 0 3.400 3.390 3.400 3.210 3.580 9,797,000 33,028,262 3.3713 3.146 3.137 3.146 2.970 3.313 10,588,080 3.1194 4.62%
2025-09-09 0 3.250 3.250 3.270 3.200 3.490 6,629,500 21,974,707 3.3147 3.007 3.007 3.026 2.961 3.229 7,164,813 3.0670 -2.99%
2025-09-08 0 3.350 3.350 3.390 3.130 3.410 7,438,800 24,235,484 3.2580 3.100 3.100 3.137 2.896 3.155 8,039,462 3.0146 2.76%
2025-09-05 0 3.260 3.260 3.320 3.200 3.330 3,172,500 10,385,935 3.2737 3.016 3.016 3.072 2.961 3.081 3,428,670 3.0291 1.24%
2025-09-04 0 3.220 3.210 3.220 3.210 3.300 861,500 2,781,980 3.2292 2.979 2.970 2.979 2.970 3.053 931,064 2.9880 -2.42%
2025-09-03 0 3.300 3.290 3.300 3.270 3.330 1,443,000 4,758,750 3.2978 3.053 3.044 3.053 3.026 3.081 1,559,518 3.0514 0.92%
2025-09-02 0 3.270 3.270 3.280 3.260 3.330 1,149,500 3,767,810 3.2778 3.026 3.026 3.035 3.016 3.081 1,242,319 3.0329 -1.80%
2025-09-01 0 3.330 3.330 3.340 3.290 3.390 1,413,000 4,696,580 3.3238 3.081 3.081 3.090 3.044 3.137 1,527,096 3.0755 0.00%
2025-08-29 0 3.330 3.320 3.330 3.310 3.380 1,341,500 4,481,515 3.3407 3.081 3.072 3.081 3.063 3.127 1,449,822 3.0911 0.60%
2025-08-28 0 3.310 3.300 3.310 3.280 3.410 1,989,500 6,612,645 3.3238 3.063 3.053 3.063 3.035 3.155 2,150,146 3.0754 -2.65%
2025-08-27 0 3.400 3.400 3.420 3.400 3.580 2,728,000 9,501,630 3.4830 3.146 3.146 3.164 3.146 3.313 2,948,278 3.2228 -5.29%
2025-08-26 0 3.590 3.570 3.590 3.370 3.670 8,530,000 29,896,997 3.5049 3.322 3.303 3.322 3.118 3.396 9,218,773 3.2431 -2.18%
2025-08-25 0 3.670 3.660 3.670 3.660 3.850 1,965,500 7,355,110 3.7421 3.396 3.387 3.396 3.387 3.562 2,124,209 3.4625 -1.08%
2025-08-22 0 3.710 3.700 3.710 3.670 3.760 1,123,000 4,161,625 3.7058 3.433 3.424 3.433 3.396 3.479 1,213,679 3.4289 -0.54%
2025-08-21 0 3.730 3.720 3.750 3.730 3.850 763,500 2,887,945 3.7825 3.451 3.442 3.470 3.451 3.562 825,150 3.4999 -1.58%
2025-08-20 0 3.790 3.760 3.790 3.700 3.820 873,000 3,282,050 3.7595 3.507 3.479 3.507 3.424 3.535 943,492 3.4786 0.00%
2025-08-19 0 3.790 3.780 3.790 3.740 3.850 877,500 3,332,735 3.7980 3.507 3.498 3.507 3.461 3.562 948,356 3.5142 1.07%
2025-08-18 0 3.750 3.740 3.750 3.690 3.770 1,076,500 4,018,931 3.7333 3.470 3.461 3.470 3.414 3.488 1,163,424 3.4544 0.81%
2025-08-15 0 3.720 3.720 3.730 3.680 3.770 1,037,000 3,843,472 3.7063 3.442 3.442 3.451 3.405 3.488 1,120,735 3.4294 -1.33%
2025-08-14 0 3.770 3.760 3.770 3.690 3.790 1,219,500 4,549,275 3.7304 3.488 3.479 3.488 3.414 3.507 1,317,971 3.4517 -0.26%
2025-08-13 0 3.780 3.770 3.780 3.640 3.790 1,267,377 4,735,871 3.7368 3.498 3.488 3.498 3.368 3.507 1,369,714 3.4576 2.72%
2025-08-12 0 3.680 3.650 3.680 3.640 3.690 1,535,600 5,633,407 3.6685 3.405 3.377 3.405 3.368 3.414 1,659,595 3.3944 0.00%
2025-08-11 0 3.680 3.680 3.700 3.680 3.780 492,000 1,821,385 3.7020 3.405 3.405 3.424 3.405 3.498 531,728 3.4254 -1.87%
2025-08-08 0 3.750 3.740 3.750 3.700 3.840 1,146,000 4,292,870 3.7460 3.470 3.461 3.470 3.424 3.553 1,238,536 3.4661 -1.32%
2025-08-07 0 3.800 3.780 3.800 3.630 3.830 1,246,500 4,684,170 3.7579 3.516 3.498 3.516 3.359 3.544 1,347,151 3.4771 4.68%
2025-08-06 0 3.630 3.630 3.640 3.600 3.680 674,500 2,456,247 3.6416 3.359 3.359 3.368 3.331 3.405 728,964 3.3695 -1.36%
2025-08-05 0 3.680 3.660 3.680 3.630 3.700 821,000 3,002,270 3.6568 3.405 3.387 3.405 3.359 3.424 887,293 3.3836 0.00%
2025-08-04 0 3.680 3.670 3.680 3.670 3.780 1,477,000 5,473,197 3.7056 3.405 3.396 3.405 3.396 3.498 1,596,264 3.4288 -2.65%
2025-08-01 0 3.780 3.770 3.780 3.770 3.840 427,000 1,621,660 3.7978 3.498 3.488 3.498 3.488 3.553 461,479 3.5140 -0.26%
2025-07-31 0 3.790 3.780 3.790 3.790 3.870 601,000 2,289,825 3.8100 3.507 3.498 3.507 3.507 3.581 649,529 3.5254 -1.56%
2025-07-30 0 3.850 3.830 3.850 3.830 3.980 843,500 3,261,445 3.8666 3.562 3.544 3.562 3.544 3.683 911,610 3.5777 -1.79%
2025-07-29 0 3.920 3.920 3.930 3.880 3.930 420,000 1,642,525 3.9108 3.627 3.627 3.636 3.590 3.636 453,914 3.6186 -0.25%
2025-07-28 0 3.930 3.930 3.950 3.910 4.010 1,070,000 4,237,715 3.9605 3.636 3.636 3.655 3.618 3.710 1,156,399 3.6646 -2.24%
2025-07-25 0 4.020 4.010 4.020 4.010 4.090 900,800 3,639,501 4.0403 3.720 3.710 3.720 3.710 3.784 973,537 3.7384 -2.66%
2025-07-24 0 4.130 4.120 4.130 4.050 4.130 892,000 3,648,215 4.0899 3.821 3.812 3.821 3.747 3.821 964,026 3.7844 1.47%
2025-07-23 0 4.070 4.070 4.080 4.050 4.210 1,550,500 6,382,570 4.1165 3.766 3.766 3.775 3.747 3.895 1,675,698 3.8089 -3.10%
2025-07-22 0 4.200 4.190 4.200 4.190 4.260 704,100 2,964,590 4.2105 3.886 3.877 3.886 3.877 3.942 760,954 3.8959 -1.64%
2025-07-21 0 4.270 4.240 4.270 4.170 4.270 699,000 2,953,410 4.2252 3.951 3.923 3.951 3.858 3.951 755,442 3.9095 2.40%
2025-07-18 0 4.170 4.170 4.190 4.170 4.310 1,210,465 5,131,792 4.2395 3.858 3.858 3.877 3.858 3.988 1,308,207 3.9228 -3.70%
2025-07-17 0 4.330 4.310 4.330 4.140 4.340 2,443,334 10,426,569 4.2674 4.006 3.988 4.006 3.831 4.016 2,640,626 3.9485 2.12%
2025-07-16 0 4.240 4.220 4.240 4.090 4.260 3,024,276 12,672,789 4.1904 3.923 3.905 3.923 3.784 3.942 3,268,478 3.8773 2.91%
2025-07-15 0 4.120 4.110 4.120 4.000 4.140 1,185,500 4,856,250 4.0964 3.812 3.803 3.812 3.701 3.831 1,281,226 3.7903 0.24%
2025-07-14 0 4.110 4.100 4.110 4.060 4.120 1,069,500 4,385,055 4.1001 3.803 3.794 3.803 3.757 3.812 1,155,859 3.7938 -0.96%
2025-07-11 0 4.150 4.150 4.160 4.120 4.200 709,000 2,945,095 4.1539 3.840 3.840 3.849 3.812 3.886 766,250 3.8435 -0.48%
2025-07-10 0 4.170 4.160 4.170 4.040 4.180 1,438,749 5,929,783 4.1215 3.858 3.849 3.858 3.738 3.868 1,554,924 3.8136 2.21%
2025-07-09 0 4.080 4.070 4.080 4.010 4.090 1,576,500 6,399,715 4.0594 3.775 3.766 3.775 3.710 3.784 1,703,798 3.7561 -0.73%
2025-07-08 0 4.110 4.100 4.110 4.050 4.130 515,248 2,115,169 4.1051 3.803 3.794 3.803 3.747 3.821 556,853 3.7984 0.24%
2025-07-07 0 4.100 4.090 4.100 4.000 4.100 623,000 2,522,110 4.0483 3.794 3.784 3.794 3.701 3.794 673,305 3.7459 0.99%
2025-07-04 0 4.060 4.060 4.080 4.010 4.130 557,000 2,267,685 4.0712 3.757 3.757 3.775 3.710 3.821 601,976 3.7671 0.00%
2025-07-03 0 4.060 4.050 4.070 4.010 4.080 547,000 2,214,615 4.0487 3.757 3.747 3.766 3.710 3.775 591,169 3.7462 -0.73%
2025-07-02 0 4.090 4.070 4.090 3.970 4.110 1,686,521 6,821,544 4.0447 3.784 3.766 3.784 3.673 3.803 1,822,703 3.7425 -0.49%
2025-06-30 0 4.110 4.110 4.120 3.990 4.200 2,258,500 9,270,841 4.1049 3.803 3.803 3.812 3.692 3.886 2,440,867 3.7982 -1.67%
2025-06-27 0 4.180 4.180 4.190 4.160 4.220 664,875 2,780,716 4.1823 3.868 3.868 3.877 3.849 3.905 718,562 3.8698 0.00%
2025-06-26 0 4.180 4.170 4.180 4.150 4.200 574,500 2,400,970 4.1792 3.868 3.858 3.868 3.840 3.886 620,889 3.8670 0.00%
2025-06-25 0 4.180 4.180 4.190 4.100 4.220 2,383,500 9,892,880 4.1506 3.868 3.868 3.877 3.794 3.905 2,575,961 3.8405 1.70%
2025-06-24 0 4.110 4.100 4.110 3.980 4.120 1,234,983 5,009,957 4.0567 3.803 3.794 3.803 3.683 3.812 1,334,704 3.7536 3.01%
2025-06-23 0 3.990 3.940 3.990 3.900 4.000 1,174,500 4,629,035 3.9413 3.692 3.646 3.692 3.609 3.701 1,269,338 3.6468 0.76%
2025-06-20 0 3.960 3.950 3.960 3.750 4.000 10,496,966 41,446,485 3.9484 3.664 3.655 3.664 3.470 3.701 11,344,566 3.6534 3.13%
2025-06-19 0 3.840 3.800 3.840 3.730 3.970 3,054,374 11,690,563 3.8275 3.553 3.516 3.553 3.451 3.673 3,301,006 3.5415 -3.76%
2025-06-18 0 3.990 3.990 4.000 3.950 4.120 2,584,189 10,364,007 4.0105 3.692 3.692 3.701 3.655 3.812 2,792,855 3.7109 -2.68%
2025-06-17 0 4.100 4.100 4.110 4.070 4.170 3,455,500 14,210,627 4.1125 3.794 3.794 3.803 3.766 3.858 3,734,522 3.8052 -1.20%
2025-06-16 0 4.150 4.140 4.150 4.050 4.250 2,374,500 9,836,140 4.1424 3.840 3.831 3.840 3.747 3.932 2,566,234 3.8329 -2.81%
2025-06-13 0 4.270 4.260 4.270 4.120 4.270 1,431,378 6,040,640 4.2202 3.951 3.942 3.951 3.812 3.951 1,546,958 3.9049 1.91%
2025-06-12 0 4.190 4.180 4.190 4.010 4.230 3,703,200 15,433,185 4.1675 3.877 3.868 3.877 3.710 3.914 4,002,223 3.8562 -0.95%
2025-06-11 0 4.230 4.200 4.230 4.140 4.290 1,965,000 8,255,115 4.2011 3.914 3.886 3.914 3.831 3.969 2,123,668 3.8872 0.00%
2025-06-10 0 4.290 4.210 4.290 4.170 4.290 1,700,000 7,185,375 4.2267 3.914 3.841 3.914 3.804 3.914 1,863,331 3.8562 1.90%
2025-06-09 0 4.210 4.200 4.210 4.130 4.230 913,000 3,822,165 4.1864 3.841 3.832 3.841 3.768 3.859 1,000,718 3.8194 0.24%
2025-06-06 0 4.200 4.200 4.210 4.100 4.240 2,028,500 8,506,125 4.1933 3.832 3.832 3.841 3.741 3.868 2,223,392 3.8257 1.94%
2025-06-05 0 4.120 4.100 4.120 3.990 4.140 2,160,500 8,776,890 4.0624 3.759 3.741 3.759 3.640 3.777 2,368,074 3.7063 2.23%
2025-06-04 0 4.030 4.020 4.040 3.990 4.070 1,558,000 6,268,790 4.0236 3.677 3.668 3.686 3.640 3.713 1,707,688 3.6709 -0.25%
2025-06-03 0 4.040 4.040 4.050 3.950 4.090 1,115,373 4,500,689 4.0351 3.686 3.686 3.695 3.604 3.731 1,222,535 3.6814 0.50%
2025-06-02 0 4.020 3.990 4.020 3.920 4.040 975,000 3,900,240 4.0002 3.668 3.640 3.668 3.576 3.686 1,068,675 3.6496 0.25%
2025-05-30 0 4.010 4.010 4.020 3.880 4.030 2,016,000 7,987,970 3.9623 3.659 3.659 3.668 3.540 3.677 2,209,691 3.6150 3.62%
2025-05-29 0 3.870 3.860 3.870 3.860 3.940 760,500 2,967,515 3.9021 3.531 3.522 3.531 3.522 3.595 833,566 3.5600 -1.02%
2025-05-28 0 3.910 3.910 3.920 3.870 3.950 1,202,166 4,714,274 3.9215 3.567 3.567 3.576 3.531 3.604 1,317,666 3.5777 0.00%
2025-05-27 0 3.910 3.900 3.910 3.800 3.910 1,841,500 7,130,727 3.8722 3.567 3.558 3.567 3.467 3.567 2,018,426 3.5328 0.26%
2025-05-26 0 3.900 3.900 3.920 3.830 3.920 1,099,000 4,279,276 3.8938 3.558 3.558 3.576 3.494 3.576 1,204,589 3.5525 -0.26%
2025-05-23 0 3.910 3.880 3.910 3.860 4.010 1,915,518 7,548,634 3.9408 3.567 3.540 3.567 3.522 3.659 2,099,555 3.5953 -1.01%
2025-05-22 0 3.950 3.940 3.950 3.760 3.990 2,312,000 9,013,067 3.8984 3.604 3.595 3.604 3.430 3.640 2,534,130 3.5567 3.67%
2025-05-21 0 3.810 3.800 3.810 3.730 3.850 1,294,131 4,923,526 3.8045 3.476 3.467 3.476 3.403 3.513 1,418,467 3.4710 0.26%
2025-05-20 0 3.800 3.790 3.800 3.780 3.880 1,418,200 5,420,301 3.8220 3.467 3.458 3.467 3.449 3.540 1,554,456 3.4869 -0.26%
2025-05-19 0 3.810 3.800 3.810 3.750 3.830 914,000 3,473,930 3.8008 3.476 3.467 3.476 3.421 3.494 1,001,814 3.4676 0.26%
2025-05-16 0 3.800 3.790 3.800 3.790 3.890 322,000 1,232,327 3.8271 3.467 3.458 3.467 3.458 3.549 352,937 3.4916 -1.81%
2025-05-15 0 3.870 3.830 3.870 3.800 3.930 1,061,000 4,110,172 3.8739 3.531 3.494 3.531 3.467 3.586 1,162,938 3.5343 0.00%
2025-05-14 0 3.870 3.850 3.870 3.800 3.880 565,500 2,175,865 3.8477 3.531 3.513 3.531 3.467 3.540 619,831 3.5104 1.57%
2025-05-13 0 3.810 3.800 3.810 3.570 3.810 4,036,500 15,035,190 3.7248 3.476 3.467 3.476 3.257 3.476 4,424,314 3.3983 0.26%
2025-05-12 0 3.800 3.800 3.810 3.740 3.910 1,168,500 4,453,585 3.8114 3.467 3.467 3.476 3.412 3.567 1,280,766 3.4773 -2.81%
2025-05-09 0 3.910 3.900 3.910 3.800 3.950 2,130,210 8,330,242 3.9105 3.567 3.558 3.567 3.467 3.604 2,334,874 3.5677 2.36%
2025-05-08 0 3.820 3.810 3.830 3.780 3.870 423,500 1,618,335 3.8213 3.485 3.476 3.494 3.449 3.531 464,189 3.4864 -0.52%
2025-05-07 0 3.840 3.830 3.840 3.770 3.880 957,500 3,657,555 3.8199 3.503 3.494 3.503 3.440 3.540 1,049,494 3.4851 -0.52%
2025-05-06 0 3.860 3.820 3.860 3.830 3.960 868,500 3,381,645 3.8937 3.522 3.485 3.522 3.494 3.613 951,943 3.5524 0.00%
2025-05-02 0 3.860 3.820 3.860 3.750 3.870 742,000 2,847,115 3.8371 3.522 3.485 3.522 3.421 3.531 813,289 3.5007 1.05%
2025-04-30 0 3.820 3.810 3.820 3.700 3.820 1,804,500 6,818,100 3.7784 3.485 3.476 3.485 3.376 3.485 1,977,871 3.4472 1.87%
2025-04-29 0 3.750 3.750 3.770 3.710 3.840 1,120,666 4,249,382 3.7918 3.421 3.421 3.440 3.385 3.503 1,228,336 3.4595 1.08%
2025-04-28 0 3.710 3.710 3.730 3.630 3.750 1,275,000 4,701,730 3.6876 3.385 3.385 3.403 3.312 3.421 1,397,498 3.3644 0.27%
2025-04-25 0 3.700 3.650 3.700 3.620 3.750 958,000 3,543,345 3.6987 3.376 3.330 3.376 3.303 3.421 1,050,042 3.3745 0.54%
2025-04-24 0 3.680 3.660 3.680 3.550 3.730 1,646,987 6,045,260 3.6705 3.357 3.339 3.357 3.239 3.403 1,805,224 3.3488 0.82%
2025-04-23 0 3.650 3.650 3.660 3.520 3.660 3,302,800 11,952,268 3.6188 3.330 3.330 3.339 3.211 3.339 3,620,123 3.3016 0.83%
2025-04-22 0 3.620 3.600 3.620 3.450 3.650 1,866,500 6,644,675 3.5600 3.303 3.284 3.303 3.148 3.330 2,045,828 3.2479 1.40%
2025-04-17 0 3.570 3.560 3.570 3.240 3.580 4,355,000 15,049,952 3.4558 3.257 3.248 3.257 2.956 3.266 4,773,415 3.1529 3.48%
2025-04-16 0 3.450 3.450 3.470 3.300 3.850 5,576,500 20,327,737 3.6453 3.148 3.148 3.166 3.011 3.513 6,112,273 3.3257 -9.21%
2025-04-15 0 3.800 3.800 3.810 3.680 3.810 2,903,000 10,974,765 3.7805 3.467 3.467 3.476 3.357 3.476 3,181,911 3.4491 0.00%
2025-04-14 0 3.800 3.800 3.810 3.640 3.820 1,990,000 7,518,832 3.7783 3.467 3.467 3.476 3.321 3.485 2,181,193 3.4471 2.70%
2025-04-11 0 3.700 3.700 3.720 3.540 3.760 1,763,500 6,482,337 3.6758 3.376 3.376 3.394 3.230 3.430 1,932,932 3.3536 2.49%
2025-04-10 0 3.610 3.600 3.610 3.420 3.650 2,936,732 10,503,783 3.5767 3.294 3.284 3.294 3.120 3.330 3,218,884 3.2632 0.28%
2025-04-09 0 3.600 3.600 3.610 3.320 3.630 4,651,500 16,446,987 3.5358 3.284 3.284 3.294 3.029 3.312 5,098,402 3.2259 0.00%
2025-04-08 0 3.600 3.600 3.610 3.360 3.740 4,469,900 16,060,312 3.5930 3.284 3.284 3.294 3.065 3.412 4,899,354 3.2780 2.56%
2025-04-07 0 3.510 3.500 3.510 3.010 3.510 11,609,000 38,426,500 3.3101 3.202 3.193 3.202 2.746 3.202 12,724,357 3.0199 -3.31%
2025-04-03 0 3.630 3.600 3.630 3.480 3.640 4,407,500 15,621,975 3.5444 3.312 3.284 3.312 3.175 3.321 4,830,959 3.2337 2.83%
2025-04-02 0 3.530 3.510 3.530 3.410 3.540 2,840,000 9,880,385 3.4790 3.221 3.202 3.221 3.111 3.230 3,112,858 3.1741 2.32%
2025-04-01 0 3.450 3.450 3.460 3.380 3.490 1,821,300 6,278,114 3.4471 3.148 3.148 3.157 3.084 3.184 1,996,285 3.1449 0.00%
2025-03-31 0 3.450 3.440 3.450 3.380 3.490 4,933,946 16,980,022 3.4415 3.148 3.138 3.148 3.084 3.184 5,407,984 3.1398 1.47%
2025-03-28 0 3.400 3.400 3.420 3.260 3.420 2,514,000 8,348,603 3.3208 3.102 3.102 3.120 2.974 3.120 2,755,537 3.0298 2.41%
2025-03-27 0 3.320 3.300 3.320 3.080 3.320 3,396,500 11,051,135 3.2537 3.029 3.011 3.029 2.810 3.029 3,722,825 2.9685 5.73%
2025-03-26 0 3.140 3.130 3.140 2.910 3.210 3,273,500 10,270,380 3.1374 2.865 2.856 2.865 2.655 2.929 3,588,008 2.8624 7.90%
2025-03-25 0 2.910 2.910 2.940 2.880 3.030 1,231,500 3,596,105 2.9201 2.655 2.655 2.682 2.628 2.764 1,349,819 2.6641 -2.02%
2025-03-24 0 2.970 2.970 2.980 2.960 3.060 1,772,500 5,364,588 3.0266 2.710 2.710 2.719 2.701 2.792 1,942,796 2.7613 -2.94%
2025-03-21 0 3.060 3.040 3.060 2.980 3.130 1,517,500 4,631,932 3.0523 2.792 2.774 2.792 2.719 2.856 1,663,297 2.7848 -2.24%
2025-03-20 0 3.130 3.100 3.130 3.090 3.160 370,500 1,161,490 3.1349 2.856 2.828 2.856 2.819 2.883 406,096 2.8601 -0.95%
2025-03-19 0 3.160 3.150 3.190 3.150 3.220 498,200 1,581,781 3.1750 2.883 2.874 2.910 2.874 2.938 546,066 2.8967 -1.86%
2025-03-18 0 3.220 3.210 3.220 3.110 3.230 1,522,200 4,812,571 3.1616 2.938 2.929 2.938 2.837 2.947 1,668,448 2.8845 3.54%
2025-03-17 0 3.110 3.110 3.120 2.980 3.120 1,283,500 3,959,560 3.0850 2.837 2.837 2.847 2.719 2.847 1,406,815 2.8146 1.97%
2025-03-14 0 3.050 3.030 3.050 2.960 3.060 1,327,500 4,002,330 3.0149 2.783 2.764 2.783 2.701 2.792 1,455,042 2.7507 3.04%
2025-03-13 0 2.960 2.950 2.960 2.930 3.000 357,000 1,054,540 2.9539 2.701 2.691 2.701 2.673 2.737 391,299 2.6950 -1.66%
2025-03-12 0 3.010 3.000 3.010 2.920 3.020 1,288,000 3,842,528 2.9833 2.746 2.737 2.746 2.664 2.755 1,411,747 2.7218 3.44%
2025-03-11 0 2.910 2.910 2.930 2.880 2.930 1,289,500 3,743,971 2.9034 2.655 2.655 2.673 2.628 2.673 1,413,391 2.6489 0.34%
2025-03-10 0 2.900 2.900 2.920 2.880 2.950 696,000 2,021,736 2.9048 2.646 2.646 2.664 2.628 2.691 762,870 2.6502 -0.68%
2025-03-07 0 2.920 2.920 2.930 2.900 2.980 1,598,700 4,685,240 2.9307 2.664 2.664 2.673 2.646 2.719 1,752,298 2.6738 -2.34%
2025-03-06 0 2.990 2.990 3.000 2.980 3.110 2,476,500 7,440,681 3.0045 2.728 2.728 2.737 2.719 2.837 2,714,434 2.7412 -1.97%
2025-03-05 0 3.050 3.040 3.050 3.040 3.150 1,005,000 3,114,675 3.0992 2.783 2.774 2.783 2.774 2.874 1,101,557 2.8275 -2.24%
2025-03-04 0 3.120 3.110 3.120 3.010 3.120 686,500 2,128,340 3.1003 2.847 2.837 2.847 2.746 2.847 752,457 2.8285 0.65%
2025-03-03 0 3.100 3.090 3.100 3.050 3.140 1,085,171 3,350,655 3.0877 2.828 2.819 2.828 2.783 2.865 1,189,431 2.8170 -0.32%
2025-02-28 0 3.110 3.110 3.120 2.960 3.110 2,758,500 8,431,250 3.0565 2.837 2.837 2.847 2.701 2.837 3,023,528 2.7885 2.64%
2025-02-27 0 3.030 3.020 3.030 2.990 3.100 1,264,500 3,824,320 3.0244 2.764 2.755 2.764 2.728 2.828 1,385,989 2.7593 0.33%
2025-02-26 0 3.020 3.000 3.020 2.980 3.030 1,420,500 4,267,905 3.0045 2.755 2.737 2.755 2.719 2.764 1,556,977 2.7411 1.34%
2025-02-25 0 2.980 2.970 2.980 2.970 3.100 1,835,000 5,517,110 3.0066 2.719 2.710 2.719 2.710 2.828 2,011,301 2.7431 -4.18%
2025-02-24 0 3.110 3.070 3.110 3.020 3.160 2,161,500 6,617,322 3.0614 2.837 2.801 2.837 2.755 2.883 2,369,170 2.7931 -2.20%
2025-02-21 0 3.180 3.160 3.180 3.120 3.200 1,431,000 4,520,807 3.1592 2.901 2.883 2.901 2.847 2.920 1,568,486 2.8823 -0.31%
2025-02-20 0 3.190 3.170 3.190 3.160 3.210 781,500 2,486,444 3.1816 2.910 2.892 2.910 2.883 2.929 856,584 2.9027 0.31%
2025-02-19 0 3.180 3.150 3.190 3.100 3.230 1,264,000 4,009,641 3.1722 2.901 2.874 2.910 2.828 2.947 1,385,441 2.8941 1.60%
2025-02-18 0 3.130 3.120 3.130 3.070 3.130 1,534,500 4,752,715 3.0972 2.856 2.847 2.856 2.801 2.856 1,681,930 2.8258 -0.63%
2025-02-17 0 3.150 3.130 3.150 3.100 3.260 2,387,000 7,528,875 3.1541 2.874 2.856 2.874 2.828 2.974 2,616,336 2.8776 -3.37%
2025-02-14 0 3.260 3.260 3.270 3.220 3.340 1,572,500 5,145,585 3.2722 2.974 2.974 2.983 2.938 3.047 1,723,581 2.9854 0.31%
2025-02-13 0 3.250 3.240 3.250 3.220 3.370 2,455,500 8,044,720 3.2762 2.965 2.956 2.965 2.938 3.075 2,691,417 2.9890 -3.56%
2025-02-12 0 3.370 3.350 3.370 3.330 3.400 2,554,000 8,592,958 3.3645 3.075 3.056 3.075 3.038 3.102 2,799,380 3.0696 -0.59%
2025-02-11 0 3.390 3.360 3.390 3.310 3.430 901,000 3,058,750 3.3948 3.093 3.065 3.093 3.020 3.129 987,565 3.0973 0.00%
2025-02-10 0 3.390 3.380 3.390 3.330 3.440 1,066,500 3,600,427 3.3759 3.093 3.084 3.093 3.038 3.138 1,168,966 3.0800 1.19%
2025-02-07 0 3.350 3.340 3.350 3.300 3.390 1,615,000 5,380,335 3.3315 3.056 3.047 3.056 3.011 3.093 1,770,164 3.0395 0.00%
2025-02-06 0 3.350 3.350 3.360 3.340 3.540 1,314,500 4,470,623 3.4010 3.056 3.056 3.065 3.047 3.230 1,440,793 3.1029 -5.37%
2025-02-05 0 3.540 3.440 3.540 3.390 3.540 1,438,500 4,999,165 3.4753 3.230 3.138 3.230 3.093 3.230 1,576,707 3.1706 2.02%
2025-02-04 0 3.470 3.460 3.470 3.370 3.500 1,050,500 3,611,860 3.4382 3.166 3.157 3.166 3.075 3.193 1,151,429 3.1369 -0.86%
2025-02-03 0 3.500 3.470 3.500 3.360 3.530 1,421,500 4,912,455 3.4558 3.193 3.166 3.193 3.065 3.221 1,558,073 3.1529 3.24%
2025-01-28 0 3.390 3.370 3.390 3.310 3.390 252,100 844,805 3.3511 3.093 3.075 3.093 3.020 3.093 276,321 3.0573 0.89%
2025-01-27 0 3.360 3.360 3.370 3.360 3.580 1,435,500 4,937,432 3.4395 3.065 3.065 3.075 3.065 3.266 1,573,418 3.1380 -6.15%
2025-01-24 0 3.580 3.580 3.590 3.570 3.950 2,127,500 8,039,365 3.7788 3.266 3.266 3.275 3.257 3.604 2,331,904 3.4476 -8.91%
2025-01-23 0 3.930 3.920 3.930 3.730 3.980 4,708,600 18,399,929 3.9077 3.586 3.576 3.586 3.403 3.631 5,160,988 3.5652 3.15%
2025-01-22 0 3.810 3.810 3.820 3.580 3.820 3,998,766 14,821,862 3.7066 3.476 3.476 3.485 3.266 3.485 4,382,955 3.3817 2.42%
2025-01-21 0 3.720 3.720 3.730 3.510 3.760 2,305,700 8,552,560 3.7093 3.394 3.394 3.403 3.202 3.430 2,527,224 3.3842 3.91%
2025-01-20 0 3.580 3.580 3.590 3.380 3.620 2,529,100 9,007,883 3.5617 3.266 3.266 3.275 3.084 3.303 2,772,088 3.2495 2.87%
2025-01-17 0 3.480 3.470 3.480 3.250 3.490 5,531,000 18,709,727 3.3827 3.175 3.166 3.175 2.965 3.184 6,062,401 3.0862 2.35%
2025-01-16 0 3.400 3.390 3.400 3.280 3.400 1,505,500 5,049,510 3.3540 3.102 3.093 3.102 2.992 3.102 1,650,144 3.0600 3.98%
2025-01-15 0 3.270 3.260 3.270 3.200 3.370 2,152,500 7,102,000 3.2994 2.983 2.974 2.983 2.920 3.075 2,359,306 3.0102 1.55%
2025-01-14 0 3.220 3.210 3.220 3.000 3.230 2,667,500 8,240,780 3.0893 2.938 2.929 2.938 2.737 2.947 2,923,785 2.8185 6.62%
2025-01-13 0 3.020 3.010 3.020 2.840 3.060 3,249,500 9,642,560 2.9674 2.755 2.746 2.755 2.591 2.792 3,561,702 2.7073 2.03%
2025-01-10 0 2.960 2.930 2.970 2.920 3.000 472,000 1,391,245 2.9476 2.701 2.673 2.710 2.664 2.737 517,348 2.6892 -1.33%
2025-01-09 0 3.000 2.960 3.000 2.910 3.000 1,074,000 3,178,290 2.9593 2.737 2.701 2.737 2.655 2.737 1,177,187 2.6999 3.09%
2025-01-08 0 2.910 2.900 2.910 2.900 3.050 865,500 2,533,000 2.9266 2.655 2.646 2.655 2.646 2.783 948,655 2.6701 -3.00%
2025-01-07 0 3.000 2.980 3.000 2.910 3.110 1,690,500 5,035,797 2.9789 2.737 2.719 2.737 2.655 2.837 1,852,918 2.7178 -3.54%
2025-01-06 0 3.110 3.070 3.110 3.030 3.110 882,500 2,712,392 3.0735 2.837 2.801 2.837 2.764 2.837 967,288 2.8041 -0.32%
2025-01-03 0 3.120 3.110 3.120 3.000 3.150 1,039,500 3,223,700 3.1012 2.847 2.837 2.847 2.737 2.874 1,139,372 2.8294 2.97%
2025-01-02 0 3.030 3.020 3.030 2.950 3.060 872,500 2,623,015 3.0063 2.764 2.755 2.764 2.691 2.792 956,327 2.7428 -2.26%
2024-12-31 0 3.100 3.090 3.100 2.980 3.100 988,500 2,995,710 3.0306 2.828 2.819 2.828 2.719 2.828 1,083,472 2.7649 2.99%
2024-12-30 0 3.010 3.010 3.020 2.980 3.080 911,000 2,740,040 3.0077 2.746 2.746 2.755 2.719 2.810 998,526 2.7441 -2.27%
2024-12-27 0 3.080 3.070 3.080 2.980 3.100 1,735,000 5,254,040 3.0283 2.810 2.801 2.810 2.719 2.828 1,901,693 2.7628 1.99%
2024-12-24 0 3.020 3.020 3.030 3.010 3.130 1,223,600 3,728,998 3.0476 2.755 2.755 2.764 2.746 2.856 1,341,160 2.7804 -2.58%
2024-12-23 0 3.100 3.080 3.100 3.080 3.260 2,278,666 7,121,091 3.1251 2.828 2.810 2.828 2.810 2.974 2,497,593 2.8512 -4.62%
2024-12-20 0 3.250 3.230 3.250 3.170 3.400 3,038,000 9,893,110 3.2565 2.965 2.947 2.965 2.892 3.102 3,329,882 2.9710 -1.52%
2024-12-19 0 3.300 3.280 3.300 3.260 3.570 3,311,500 11,116,420 3.3569 3.011 2.992 3.011 2.974 3.257 3,629,659 3.0627 -7.56%
2024-12-18 0 3.570 3.560 3.570 3.560 3.680 864,500 3,119,600 3.6086 3.257 3.248 3.257 3.248 3.357 947,558 3.2923 0.28%
2024-12-17 0 3.560 3.550 3.560 3.500 3.690 2,031,000 7,214,825 3.5524 3.248 3.239 3.248 3.193 3.367 2,226,132 3.2410 -3.52%
2024-12-16 0 3.690 3.680 3.690 3.690 3.810 1,039,500 3,877,395 3.7301 3.367 3.357 3.367 3.367 3.476 1,139,372 3.4031 -1.86%
2024-12-13 0 3.760 3.750 3.760 3.760 4.000 2,263,500 8,717,555 3.8514 3.430 3.421 3.430 3.430 3.649 2,480,970 3.5138 -6.93%
2024-12-12 0 4.040 4.020 4.040 4.010 4.180 1,590,000 6,496,882 4.0861 3.686 3.668 3.686 3.659 3.814 1,742,762 3.7279 -1.70%
2024-12-11 0 4.110 4.070 4.110 4.070 4.220 1,283,000 5,310,430 4.1391 3.750 3.713 3.750 3.713 3.850 1,406,267 3.7763 -0.72%
2024-12-10 0 4.140 4.140 4.170 4.140 4.440 3,871,500 16,730,247 4.3214 3.777 3.777 3.804 3.777 4.051 4,243,462 3.9426 -4.39%
2024-12-09 0 4.330 4.330 4.340 4.160 4.340 2,574,383 10,964,021 4.2589 3.950 3.950 3.960 3.795 3.960 2,821,722 3.8856 1.17%
2024-12-06 0 4.280 4.270 4.280 4.020 4.290 3,719,166 15,702,201 4.2220 3.905 3.896 3.905 3.668 3.914 4,076,492 3.8519 2.15%
2024-12-05 0 4.190 4.160 4.190 3.930 4.290 7,907,500 32,738,784 4.1402 3.823 3.795 3.823 3.586 3.914 8,667,228 3.7773 -2.56%
2024-12-04 0 4.300 4.280 4.300 4.150 4.340 2,278,600 9,769,421 4.2875 3.923 3.905 3.923 3.786 3.960 2,497,521 3.9116 1.42%
2024-12-03 0 4.240 4.200 4.240 4.120 4.430 8,979,500 38,169,659 4.2508 3.868 3.832 3.868 3.759 4.042 9,842,222 3.8782 -2.97%
2024-12-02 0 4.370 4.360 4.370 4.140 4.370 2,441,600 10,570,085 4.3292 3.987 3.978 3.987 3.777 3.987 2,676,181 3.9497 3.31%
2024-11-29 0 4.230 4.200 4.230 4.070 4.240 4,069,000 16,970,490 4.1707 3.859 3.832 3.859 3.713 3.868 4,459,937 3.8051 3.93%
2024-11-28 0 4.070 4.050 4.070 3.970 4.120 2,269,000 9,214,325 4.0610 3.713 3.695 3.713 3.622 3.759 2,486,998 3.7050 0.25%
2024-11-27 0 4.060 4.050 4.060 3.840 4.070 2,556,500 10,142,035 3.9672 3.704 3.695 3.704 3.503 3.713 2,802,121 3.6194 5.18%
2024-11-26 0 3.860 3.860 3.890 3.860 4.060 4,729,834 18,926,212 4.0015 3.522 3.522 3.549 3.522 3.704 5,184,262 3.6507 -1.28%
2024-11-25 0 3.910 3.910 3.920 3.600 3.910 4,372,500 16,565,065 3.7885 3.567 3.567 3.576 3.284 3.567 4,792,596 3.4564 7.12%
2024-11-22 0 3.650 3.640 3.650 3.650 3.870 3,813,000 14,493,670 3.8011 3.330 3.321 3.330 3.330 3.531 4,179,341 3.4679 -3.69%
2024-11-21 0 3.790 3.760 3.790 3.770 3.950 2,437,700 9,447,580 3.8756 3.458 3.430 3.458 3.440 3.604 2,671,907 3.5359 -0.26%
2024-11-20 0 3.800 3.800 3.810 3.610 3.850 4,848,500 18,188,010 3.7513 3.467 3.467 3.476 3.294 3.513 5,314,329 3.4224 -1.30%
2024-11-19 0 3.850 3.850 3.860 3.750 4.070 6,027,766 23,880,465 3.9617 3.513 3.513 3.522 3.421 3.713 6,606,895 3.6145 -1.28%
2024-11-18 0 3.900 3.890 3.900 3.630 3.900 5,842,800 22,318,374 3.8198 3.558 3.549 3.558 3.312 3.558 6,404,158 3.4850 3.72%
2024-11-15 0 3.760 3.750 3.760 3.520 3.820 3,977,000 14,890,065 3.7440 3.430 3.421 3.430 3.211 3.485 4,359,098 3.4159 4.74%
2024-11-14 0 3.590 3.580 3.590 3.460 3.640 2,462,000 8,835,255 3.5886 3.275 3.266 3.275 3.157 3.321 2,698,541 3.2741 0.84%
2024-11-13 0 3.560 3.550 3.560 3.330 3.590 6,737,000 23,564,005 3.4977 3.248 3.239 3.248 3.038 3.275 7,384,270 3.1911 0.28%
2024-11-12 0 3.550 3.540 3.550 3.530 3.700 3,541,600 12,861,730 3.6316 3.239 3.230 3.239 3.221 3.376 3,881,866 3.3133 0.00%
2024-11-11 0 3.550 3.540 3.550 3.340 3.560 2,540,500 8,865,315 3.4896 3.239 3.230 3.239 3.047 3.248 2,784,583 3.1837 1.72%
2024-11-08 0 3.490 3.480 3.490 3.340 3.530 3,460,500 11,893,795 3.4370 3.184 3.175 3.184 3.047 3.221 3,792,974 3.1357 1.16%
2024-11-07 0 3.450 3.450 3.460 3.260 3.450 8,475,334 28,445,493 3.3563 3.148 3.148 3.157 2.974 3.148 9,289,618 3.0621 4.55%
2024-11-06 0 3.300 3.300 3.330 3.250 3.420 2,529,500 8,446,000 3.3390 3.011 3.011 3.038 2.965 3.120 2,772,527 3.0463 -2.65%
2024-11-05 0 3.390 3.380 3.390 3.220 3.400 4,742,500 15,790,235 3.3295 3.093 3.084 3.093 2.938 3.102 5,198,145 3.0377 4.95%
2024-11-04 0 3.230 3.210 3.230 3.060 3.280 2,040,300 6,524,138 3.1976 2.947 2.929 2.947 2.792 2.992 2,236,326 2.9173 2.22%
2024-11-01 0 3.160 3.140 3.160 3.000 3.190 2,501,400 7,879,114 3.1499 2.883 2.865 2.883 2.737 2.910 2,741,727 2.8738 4.29%
2024-10-31 0 3.030 3.010 3.030 2.960 3.120 2,158,068 6,597,934 3.0573 2.764 2.746 2.764 2.701 2.847 2,365,408 2.7893 0.66%
2024-10-30 0 3.010 3.000 3.010 2.920 3.040 1,207,068 3,613,127 2.9933 2.746 2.737 2.746 2.664 2.774 1,323,039 2.7309 0.33%
2024-10-29 0 3.000 2.990 3.000 2.990 3.100 2,872,500 8,717,095 3.0347 2.737 2.728 2.737 2.728 2.828 3,148,481 2.7687 -2.28%
2024-10-28 0 3.070 3.050 3.070 2.860 3.110 4,016,334 12,300,239 3.0626 2.801 2.783 2.801 2.609 2.837 4,402,211 2.7941 2.33%
2024-10-25 0 3.000 2.990 3.000 2.690 3.010 3,774,000 10,994,901 2.9133 2.737 2.728 2.737 2.454 2.746 4,136,594 2.6580 11.52%
2024-10-24 0 2.690 2.680 2.690 2.680 2.770 1,393,000 3,798,420 2.7268 2.454 2.445 2.454 2.445 2.527 1,526,835 2.4878 -1.47%
2024-10-23 0 2.730 2.720 2.730 2.710 2.830 1,538,000 4,281,868 2.7840 2.491 2.482 2.491 2.472 2.582 1,685,766 2.5400 -2.50%
2024-10-22 0 2.800 2.790 2.800 2.780 2.850 1,334,166 3,764,234 2.8214 2.555 2.545 2.555 2.536 2.600 1,462,349 2.5741 -1.41%
2024-10-21 0 2.840 2.830 2.840 2.830 2.950 1,194,500 3,448,645 2.8871 2.591 2.582 2.591 2.582 2.691 1,309,264 2.6340 -2.41%
2024-10-18 0 2.910 2.910 2.920 2.770 2.960 1,974,834 5,718,905 2.8959 2.655 2.655 2.664 2.527 2.701 2,164,570 2.6421 4.30%
2024-10-17 0 2.790 2.770 2.790 2.750 2.900 2,120,818 5,963,746 2.8120 2.545 2.527 2.545 2.509 2.646 2,324,580 2.5655 -1.06%
2024-10-16 0 2.820 2.820 2.840 2.690 2.870 5,524,651 15,534,840 2.8119 2.573 2.573 2.591 2.454 2.618 6,055,442 2.5654 2.92%
2024-10-15 0 2.740 2.740 2.750 2.730 2.990 2,853,000 8,060,775 2.8254 2.500 2.500 2.509 2.491 2.728 3,127,107 2.5777 -6.16%
2024-10-14 0 2.920 2.920 2.950 2.920 3.140 2,222,999 6,713,496 3.0200 2.664 2.664 2.691 2.664 2.865 2,436,578 2.7553 -6.11%
2024-10-10 0 3.110 3.100 3.110 2.910 3.220 3,205,000 10,003,850 3.1213 2.837 2.828 2.837 2.655 2.938 3,512,926 2.8477 6.51%
2024-10-09 0 2.920 2.920 2.940 2.800 3.300 7,676,500 22,708,766 2.9582 2.664 2.664 2.682 2.555 3.011 8,414,034 2.6989 -11.78%
2024-10-08 0 3.310 3.290 3.310 3.070 3.550 11,732,166 38,358,187 3.2695 3.020 3.002 3.020 2.801 3.239 12,859,356 2.9829 -4.89%
2024-10-07 0 3.480 3.470 3.480 3.330 3.500 6,458,932 22,218,854 3.4400 3.175 3.166 3.175 3.038 3.193 7,079,486 3.1385 4.50%
2024-10-04 0 3.330 3.330 3.340 2.790 3.370 10,770,914 34,295,461 3.1841 3.038 3.038 3.047 2.545 3.075 11,805,750 2.9050 17.67%
2024-10-03 0 2.830 2.820 2.830 2.570 3.030 4,482,500 12,356,240 2.7566 2.582 2.573 2.582 2.345 2.764 4,913,165 2.5149 -4.39%
2024-10-02 0 2.960 2.950 2.960 2.670 2.960 6,053,000 17,279,415 2.8547 2.701 2.691 2.701 2.436 2.701 6,634,553 2.6045 10.04%
2024-09-30 0 2.690 2.670 2.690 2.450 2.690 6,711,504 17,326,549 2.5816 2.454 2.436 2.454 2.235 2.454 7,356,324 2.3553 11.62%
2024-09-27 0 2.410 2.390 2.410 2.320 2.440 4,222,500 10,020,955 2.3732 2.199 2.181 2.199 2.117 2.226 4,628,185 2.1652 2.55%
2024-09-26 0 2.350 2.350 2.360 2.300 2.370 1,648,520 3,866,545 2.3455 2.144 2.144 2.153 2.098 2.162 1,806,905 2.1399 1.29%
2024-09-25 0 2.320 2.300 2.320 2.310 2.480 2,593,246 6,160,967 2.3758 2.117 2.098 2.117 2.108 2.263 2,842,397 2.1675 -2.11%
2024-09-24 0 2.370 2.360 2.370 2.270 2.400 2,883,000 6,765,905 2.3468 2.162 2.153 2.162 2.071 2.190 3,159,990 2.1411 3.04%
2024-09-23 0 2.300 2.280 2.300 2.220 2.300 2,509,500 5,732,146 2.2842 2.098 2.080 2.098 2.025 2.098 2,750,605 2.0840 1.77%
2024-09-20 0 2.260 2.260 2.270 2.130 2.280 18,895,700 42,628,503 2.2560 2.062 2.062 2.071 1.943 2.080 20,711,140 2.0582 4.63%
2024-09-19 0 2.160 2.160 2.190 2.080 2.260 3,590,500 7,865,749 2.1907 1.971 1.971 1.998 1.898 2.062 3,935,464 1.9987 -4.42%
2024-09-17 0 2.260 2.240 2.260 2.200 2.280 2,337,500 5,244,157 2.2435 2.062 2.044 2.062 2.007 2.080 2,562,080 2.0468 2.73%
2024-09-16 0 2.200 2.170 2.200 2.110 2.210 1,804,500 3,933,162 2.1796 2.007 1.980 2.007 1.925 2.016 1,977,871 1.9886 3.29%
2024-09-13 0 2.130 2.130 2.150 2.110 2.200 2,424,000 5,264,618 2.1719 1.943 1.943 1.962 1.925 2.007 2,656,890 1.9815 0.00%
2024-09-12 0 2.130 2.100 2.130 2.030 2.130 3,058,600 6,405,597 2.0943 1.943 1.916 1.943 1.852 1.943 3,352,461 1.9107 3.40%
2024-09-11 0 2.060 2.040 2.060 1.970 2.070 2,254,500 4,612,467 2.0459 1.879 1.861 1.879 1.797 1.889 2,471,105 1.8666 1.98%
2024-09-10 0 2.020 2.010 2.020 1.930 2.030 2,472,500 4,960,315 2.0062 1.843 1.834 1.843 1.761 1.852 2,710,050 1.8303 4.66%
2024-09-09 0 1.930 1.900 1.930 1.860 1.940 1,663,000 3,181,215 1.9129 1.761 1.733 1.761 1.697 1.770 1,822,776 1.7453 3.21%
2024-09-05 0 1.910 1.910 1.940 1.900 1.960 2,988,178 5,783,449 1.9354 1.706 1.706 1.733 1.697 1.751 3,345,332 1.7288 -0.52%
2024-09-04 0 1.920 1.920 1.950 1.900 1.970 1,932,000 3,737,865 1.9347 1.715 1.715 1.742 1.697 1.760 2,162,917 1.7282 -0.52%
2024-09-03 0 1.930 1.910 1.930 1.870 1.960 1,458,000 2,810,616 1.9277 1.724 1.706 1.724 1.670 1.751 1,632,264 1.7219 1.58%
2024-09-02 0 1.900 1.890 1.900 1.880 1.940 1,461,000 2,782,622 1.9046 1.697 1.688 1.697 1.679 1.733 1,635,622 1.7013 1.60%
2024-08-30 0 1.870 1.860 1.870 1.870 2.020 1,963,500 3,822,768 1.9469 1.670 1.661 1.670 1.670 1.804 2,198,182 1.7391 -6.97%
2024-08-29 0 2.010 2.010 2.020 1.920 2.050 2,557,040 5,138,035 2.0094 1.795 1.795 1.804 1.715 1.831 2,862,664 1.7948 2.03%
2024-08-28 0 1.970 1.950 1.970 1.820 1.980 7,214,500 13,920,308 1.9295 1.760 1.742 1.760 1.626 1.769 8,076,794 1.7235 1.03%
2024-08-27 0 1.950 1.930 1.950 1.840 1.960 6,650,000 12,885,546 1.9377 1.742 1.724 1.742 1.644 1.751 7,444,824 1.7308 2.63%
2024-08-26 0 1.900 1.900 1.910 1.870 1.940 2,225,000 4,232,930 1.9024 1.697 1.697 1.706 1.670 1.733 2,490,937 1.6993 1.60%
2024-08-23 0 1.870 1.850 1.870 1.750 1.870 3,980,000 7,236,529 1.8182 1.670 1.652 1.670 1.563 1.670 4,455,699 1.6241 2.75%
2024-08-22 0 1.820 1.800 1.820 1.770 1.820 450,500 803,847 1.7843 1.626 1.608 1.626 1.581 1.626 504,345 1.5938 2.25%
2024-08-21 0 1.780 1.780 1.800 1.750 1.800 836,500 1,482,717 1.7725 1.590 1.590 1.608 1.563 1.608 936,480 1.5833 -1.11%
2024-08-20 0 1.800 1.790 1.800 1.790 1.850 763,500 1,379,394 1.8067 1.608 1.599 1.608 1.599 1.652 854,755 1.6138 -2.17%
2024-08-19 0 1.840 1.810 1.840 1.800 1.880 1,295,000 2,367,723 1.8284 1.644 1.617 1.644 1.608 1.679 1,449,781 1.6332 -1.60%
2024-08-16 0 1.870 1.860 1.870 1.830 1.920 1,266,500 2,380,806 1.8798 1.670 1.661 1.670 1.635 1.715 1,417,875 1.6791 1.08%
2024-08-15 0 1.850 1.820 1.850 1.750 1.850 724,500 1,302,808 1.7982 1.652 1.626 1.652 1.563 1.652 811,094 1.6062 3.93%
2024-08-14 0 1.780 1.770 1.780 1.770 1.800 563,500 1,003,095 1.7801 1.590 1.581 1.590 1.581 1.608 630,851 1.5901 -1.11%
2024-08-13 0 1.800 1.790 1.800 1.790 1.840 852,000 1,539,172 1.8065 1.608 1.599 1.608 1.599 1.644 953,833 1.6137 -1.10%
2024-08-12 0 1.820 1.810 1.820 1.810 1.890 795,934 1,456,469 1.8299 1.626 1.617 1.626 1.617 1.688 891,066 1.6345 -1.62%
2024-08-09 0 1.850 1.850 1.880 1.850 1.890 317,500 591,860 1.8641 1.652 1.652 1.679 1.652 1.688 355,448 1.6651 0.00%
2024-08-08 0 1.850 1.850 1.860 1.830 1.900 633,032 1,179,239 1.8628 1.652 1.652 1.661 1.635 1.697 708,693 1.6640 -1.07%
2024-08-07 0 1.870 1.860 1.890 1.870 1.970 697,000 1,334,480 1.9146 1.670 1.661 1.688 1.670 1.760 780,307 1.7102 -2.09%
2024-08-06 0 1.910 1.910 1.930 1.910 1.960 501,000 963,455 1.9231 1.706 1.706 1.724 1.706 1.751 560,881 1.7178 -2.05%
2024-08-05 0 1.950 1.940 1.950 1.920 2.010 620,000 1,209,235 1.9504 1.742 1.733 1.742 1.715 1.795 694,104 1.7422 -3.94%
2024-08-02 0 2.030 2.000 2.040 1.960 2.080 481,000 964,900 2.0060 1.813 1.786 1.822 1.751 1.858 538,490 1.7919 2.53%
2024-08-01 0 1.980 1.980 1.990 1.970 2.030 302,000 599,425 1.9849 1.769 1.769 1.778 1.760 1.813 338,096 1.7729 -1.98%
2024-07-31 0 2.020 2.010 2.020 2.000 2.030 226,000 455,675 2.0163 1.804 1.795 1.804 1.786 1.813 253,012 1.8010 1.51%
2024-07-30 0 1.990 1.980 1.990 1.980 2.010 388,000 774,035 1.9949 1.778 1.769 1.778 1.769 1.795 434,375 1.7820 -2.45%
2024-07-29 0 2.040 2.010 2.040 2.010 2.040 157,500 320,335 2.0339 1.822 1.795 1.822 1.795 1.822 176,325 1.8167 0.00%
2024-07-26 0 2.040 2.040 2.070 2.030 2.080 326,000 667,240 2.0467 1.822 1.822 1.849 1.813 1.858 364,964 1.8282 0.00%
2024-07-25 0 2.040 2.030 2.040 2.010 2.130 485,000 987,285 2.0356 1.822 1.813 1.822 1.795 1.903 542,968 1.8183 -3.32%
2024-07-24 0 2.110 2.110 2.120 2.100 2.220 1,224,246 2,643,579 2.1594 1.885 1.885 1.894 1.876 1.983 1,370,571 1.9288 -6.22%
2024-07-23 0 2.250 2.240 2.250 2.240 2.320 597,500 1,357,795 2.2725 2.010 2.001 2.010 2.001 2.072 668,915 2.0298 -3.02%
2024-07-22 0 2.320 2.320 2.330 2.140 2.330 9,404,500 21,451,165 2.2809 2.072 2.072 2.081 1.912 2.081 10,528,548 2.0374 4.98%
2024-07-19 0 2.210 2.210 2.220 2.140 2.240 7,618,500 16,788,501 2.2036 1.974 1.974 1.983 1.912 2.001 8,529,081 1.9684 2.79%
2024-07-18 0 2.150 2.140 2.150 2.020 2.160 6,449,500 13,647,927 2.1161 1.920 1.912 1.920 1.804 1.929 7,220,360 1.8902 5.39%
2024-07-17 0 2.040 2.040 2.050 1.730 2.040 6,165,500 11,878,400 1.9266 1.822 1.822 1.831 1.545 1.822 6,902,415 1.7209 6.25%
2024-07-16 0 1.920 1.910 1.920 1.910 1.950 288,500 554,580 1.9223 1.715 1.706 1.715 1.706 1.742 322,982 1.7171 -1.54%
2024-07-15 0 1.950 1.930 1.950 1.930 1.950 319,000 619,010 1.9405 1.742 1.724 1.742 1.724 1.742 357,128 1.7333 0.00%
2024-07-12 0 1.950 1.950 1.960 1.940 1.980 553,500 1,079,645 1.9506 1.742 1.742 1.751 1.733 1.769 619,656 1.7423 0.00%
2024-07-11 0 1.950 1.940 1.950 1.930 1.970 291,000 568,725 1.9544 1.742 1.733 1.742 1.724 1.760 325,781 1.7457 1.04%
2024-07-10 0 1.930 1.920 1.930 1.900 1.980 1,223,500 2,364,605 1.9327 1.724 1.715 1.724 1.697 1.769 1,369,736 1.7263 -2.03%
2024-07-09 0 1.970 1.960 1.970 1.960 1.990 686,500 1,358,462 1.9788 1.760 1.751 1.760 1.751 1.778 768,552 1.7676 0.51%
2024-07-08 0 1.960 1.950 1.960 1.950 2.000 754,001 1,487,212 1.9724 1.751 1.742 1.751 1.742 1.786 844,121 1.7618 -1.51%
2024-07-05 0 1.990 1.980 1.990 1.980 2.000 157,500 313,315 1.9893 1.778 1.769 1.778 1.769 1.786 176,325 1.7769 0.00%
2024-07-04 0 1.990 1.980 1.990 1.980 2.000 249,500 496,870 1.9915 1.778 1.769 1.778 1.769 1.786 279,321 1.7789 0.00%
2024-07-03 0 1.990 1.990 2.000 1.980 2.010 763,000 1,524,860 1.9985 1.778 1.778 1.786 1.769 1.795 854,196 1.7851 -0.50%
2024-07-02 0 2.000 2.000 2.010 2.000 2.060 687,000 1,389,265 2.0222 1.786 1.786 1.795 1.786 1.840 769,112 1.8063 -3.38%
2024-06-28 0 2.070 2.060 2.070 1.990 2.100 1,762,000 3,641,860 2.0669 1.849 1.840 1.849 1.778 1.876 1,972,598 1.8462 0.98%
2024-06-27 0 2.050 2.020 2.050 2.030 2.170 1,806,000 3,828,225 2.1197 1.831 1.804 1.831 1.813 1.938 2,021,857 1.8934 -2.84%
2024-06-26 0 2.110 2.090 2.120 2.030 2.120 1,464,000 3,067,182 2.0951 1.885 1.867 1.894 1.813 1.894 1,638,981 1.8714 1.44%
2024-06-25 0 2.080 2.070 2.080 1.990 2.090 2,943,834 6,061,233 2.0590 1.858 1.849 1.858 1.778 1.867 3,295,688 1.8391 1.46%
2024-06-24 0 2.050 2.030 2.050 1.930 2.060 2,184,500 4,400,155 2.0143 1.831 1.813 1.831 1.724 1.840 2,445,597 1.7992 0.49%
2024-06-21 0 2.040 2.040 2.050 1.970 2.060 1,541,500 3,133,770 2.0329 1.822 1.822 1.831 1.760 1.840 1,725,744 1.8159 0.49%
2024-06-20 0 2.030 2.020 2.030 1.990 2.040 1,099,000 2,208,875 2.0099 1.813 1.804 1.813 1.778 1.822 1,230,355 1.7953 2.01%
2024-06-19 0 1.990 1.990 2.000 1.990 2.010 885,000 1,769,072 1.9990 1.778 1.778 1.786 1.778 1.795 990,777 1.7855 -0.50%
2024-06-18 0 2.000 2.000 2.020 1.970 2.020 1,332,825 2,654,010 1.9913 1.786 1.786 1.804 1.760 1.804 1,492,127 1.7787 0.00%
2024-06-17 0 2.000 1.990 2.000 1.990 2.010 872,500 1,743,855 1.9987 1.786 1.778 1.786 1.778 1.795 976,783 1.7853 0.00%
2024-06-14 0 2.000 1.990 2.000 1.990 2.020 312,500 624,795 1.9993 1.786 1.778 1.786 1.778 1.804 349,851 1.7859 -0.50%
2024-06-13 0 2.010 1.990 2.010 1.990 2.030 1,281,500 2,558,110 1.9962 1.795 1.778 1.795 1.778 1.813 1,434,668 1.7831 1.01%
2024-06-12 0 1.990 1.990 2.010 1.970 2.030 550,500 1,097,895 1.9944 1.778 1.778 1.795 1.760 1.813 616,297 1.7814 0.51%
2024-06-11 0 2.040 2.040 2.050 1.960 2.040 685,455 1,379,876 2.0131 1.769 1.769 1.777 1.699 1.769 790,636 1.7453 1.49%
2024-06-07 0 2.010 2.000 2.010 1.990 2.030 722,500 1,447,030 2.0028 1.743 1.734 1.743 1.725 1.760 833,366 1.7364 0.00%
2024-06-06 0 2.010 2.000 2.010 2.000 2.050 727,500 1,463,130 2.0112 1.743 1.734 1.743 1.734 1.777 839,133 1.7436 -0.99%
2024-06-05 0 2.030 2.020 2.030 2.010 2.050 1,037,000 2,097,726 2.0229 1.760 1.751 1.760 1.743 1.777 1,196,125 1.7538 0.50%
2024-06-04 0 2.020 2.020 2.030 2.000 2.040 566,940 1,141,660 2.0137 1.751 1.751 1.760 1.734 1.769 653,935 1.7458 0.00%
2024-06-03 0 2.020 2.010 2.020 2.000 2.070 419,500 852,380 2.0319 1.751 1.743 1.751 1.734 1.795 483,871 1.7616 -2.42%
2024-05-31 0 2.070 2.020 2.070 2.020 2.070 1,438,500 2,970,280 2.0648 1.795 1.751 1.795 1.751 1.795 1,659,234 1.7902 2.48%
2024-05-30 0 2.020 2.000 2.020 2.000 2.050 602,000 1,208,510 2.0075 1.751 1.734 1.751 1.734 1.777 694,375 1.7404 0.50%
2024-05-29 0 2.010 2.010 2.020 2.010 2.070 661,500 1,338,810 2.0239 1.743 1.743 1.751 1.743 1.795 763,005 1.7547 -3.37%
2024-05-28 0 2.080 2.070 2.080 2.060 2.110 599,000 1,247,607 2.0828 1.803 1.795 1.803 1.786 1.829 690,915 1.8057 0.48%
2024-05-27 0 2.070 2.050 2.070 2.030 2.090 678,500 1,392,110 2.0517 1.795 1.777 1.795 1.760 1.812 782,614 1.7788 0.00%
2024-05-24 0 2.070 2.060 2.070 2.050 2.120 510,000 1,056,040 2.0707 1.795 1.786 1.795 1.777 1.838 588,258 1.7952 -2.36%
2024-05-23 0 2.120 2.100 2.120 2.090 2.150 691,000 1,465,304 2.1206 1.838 1.821 1.838 1.812 1.864 797,032 1.8385 -1.40%
2024-05-22 0 2.150 2.140 2.150 2.120 2.170 690,500 1,484,494 2.1499 1.864 1.855 1.864 1.838 1.881 796,455 1.8639 0.47%
2024-05-21 0 2.140 2.120 2.140 2.110 2.250 2,054,000 4,434,529 2.1590 1.855 1.838 1.855 1.829 1.951 2,369,181 1.8718 -4.89%
2024-05-20 0 2.250 2.230 2.250 2.190 2.280 1,166,000 2,591,296 2.2224 1.951 1.933 1.951 1.899 1.977 1,344,920 1.9267 0.45%
2024-05-17 0 2.240 2.230 2.240 2.200 2.270 1,101,500 2,469,845 2.2423 1.942 1.933 1.942 1.907 1.968 1,270,522 1.9440 1.36%
2024-05-16 0 2.210 2.200 2.210 2.160 2.250 1,421,500 3,119,570 2.1946 1.916 1.907 1.916 1.873 1.951 1,639,625 1.9026 -2.21%
2024-05-14 0 2.260 2.250 2.260 2.250 2.300 1,330,246 3,015,475 2.2669 1.959 1.951 1.959 1.951 1.994 1,534,369 1.9653 0.00%
2024-05-13 0 2.260 2.260 2.270 2.160 2.310 1,827,000 4,114,655 2.2521 1.959 1.959 1.968 1.873 2.003 2,107,348 1.9525 3.67%
2024-05-10 0 2.180 2.160 2.180 2.090 2.180 2,094,335 4,473,645 2.1361 1.890 1.873 1.890 1.812 1.890 2,415,705 1.8519 4.31%
2024-05-09 0 2.090 2.080 2.090 2.060 2.100 800,000 1,664,192 2.0802 1.812 1.803 1.812 1.786 1.821 922,758 1.8035 0.48%
2024-05-08 0 2.080 2.080 2.090 2.080 2.150 742,500 1,561,935 2.1036 1.803 1.803 1.812 1.803 1.864 856,435 1.8238 -2.80%
2024-05-07 0 2.140 2.130 2.140 2.110 2.160 1,236,500 2,636,470 2.1322 1.855 1.847 1.855 1.829 1.873 1,426,238 1.8485 -1.38%
2024-05-06 0 2.170 2.160 2.170 2.130 2.200 867,000 1,876,145 2.1640 1.881 1.873 1.881 1.847 1.907 1,000,039 1.8761 -1.81%
2024-05-03 0 2.210 2.200 2.210 2.160 2.240 1,191,500 2,604,420 2.1858 1.916 1.907 1.916 1.873 1.942 1,374,332 1.8950 -0.45%
2024-05-02 0 2.220 2.180 2.220 2.120 2.230 1,749,500 3,809,786 2.1776 1.925 1.890 1.925 1.838 1.933 2,017,956 1.8879 0.45%
2024-04-30 0 2.210 2.190 2.210 2.160 2.280 1,427,000 3,144,995 2.2039 1.916 1.899 1.916 1.873 1.977 1,645,969 1.9107 -3.07%
2024-04-29 0 2.280 2.260 2.280 2.130 2.290 2,578,500 5,745,345 2.2282 1.977 1.959 1.977 1.847 1.985 2,974,164 1.9318 7.55%
2024-04-26 0 2.120 2.120 2.140 2.040 2.140 1,436,000 3,014,970 2.0996 1.838 1.838 1.855 1.769 1.855 1,656,350 1.8202 3.41%
2024-04-25 0 2.050 2.040 2.050 2.030 2.090 849,000 1,749,720 2.0609 1.777 1.769 1.777 1.760 1.812 979,277 1.7867 -0.97%
2024-04-24 0 2.070 2.070 2.090 2.060 2.100 1,763,500 3,673,060 2.0828 1.795 1.795 1.812 1.786 1.821 2,034,104 1.8057 0.98%
2024-04-23 0 2.050 2.040 2.060 1.980 2.090 1,407,500 2,853,110 2.0271 1.777 1.769 1.786 1.717 1.812 1,623,477 1.7574 3.02%
2024-04-22 0 1.990 1.990 2.000 1.980 2.030 755,500 1,507,995 1.9960 1.725 1.725 1.734 1.717 1.760 871,429 1.7305 -1.00%
2024-04-19 0 2.010 2.000 2.010 1.960 2.010 909,500 1,801,385 1.9806 1.743 1.734 1.743 1.699 1.743 1,049,060 1.7171 0.50%
2024-04-18 0 2.000 1.990 2.000 1.970 2.000 621,500 1,234,460 1.9863 1.734 1.725 1.734 1.708 1.734 716,868 1.7220 0.00%
2024-04-17 0 2.000 1.990 2.000 1.960 2.000 668,000 1,325,595 1.9844 1.734 1.725 1.734 1.699 1.734 770,503 1.7204 0.50%
2024-04-16 0 1.990 1.990 2.000 1.950 1.990 1,478,000 2,923,405 1.9779 1.725 1.725 1.734 1.691 1.725 1,704,795 1.7148 0.00%
2024-04-15 0 1.990 1.990 2.000 1.980 2.000 743,000 1,477,188 1.9881 1.725 1.725 1.734 1.717 1.734 857,011 1.7237 -0.50%
2024-04-12 0 2.000 1.990 2.000 1.980 2.030 854,500 1,701,925 1.9917 1.734 1.725 1.734 1.717 1.760 985,621 1.7268 0.00%
2024-04-11 0 2.000 1.990 2.000 1.970 2.000 361,000 718,835 1.9912 1.734 1.725 1.734 1.708 1.734 416,394 1.7263 0.00%
2024-04-10 0 2.000 1.990 2.000 1.960 2.020 635,500 1,268,045 1.9954 1.734 1.725 1.734 1.699 1.751 733,016 1.7299 0.50%
2024-04-09 0 1.990 1.990 2.000 1.970 2.000 749,500 1,488,750 1.9863 1.725 1.725 1.734 1.708 1.734 864,509 1.7221 0.00%
2024-04-08 0 1.990 1.990 2.000 1.970 2.040 1,424,000 2,836,750 1.9921 1.725 1.725 1.734 1.708 1.769 1,642,509 1.7271 -3.40%
2024-04-05 0 2.060 2.040 2.060 1.950 2.090 1,413,500 2,864,955 2.0269 1.786 1.769 1.786 1.691 1.812 1,630,398 1.7572 0.98%
2024-04-03 0 2.040 2.030 2.040 1.980 2.040 1,825,500 3,679,150 2.0154 1.769 1.760 1.769 1.717 1.769 2,105,618 1.7473 2.00%
2024-04-02 0 2.000 1.990 2.000 1.910 2.010 1,435,000 2,826,030 1.9694 1.734 1.725 1.734 1.656 1.743 1,655,197 1.7074 0.00%
2024-03-28 0 2.000 1.960 2.000 1.930 2.000 1,772,500 3,509,245 1.9798 1.734 1.699 1.734 1.673 1.734 2,044,485 1.7164 3.63%
2024-03-27 0 1.930 1.930 1.940 1.790 1.970 3,893,500 7,395,145 1.8994 1.673 1.673 1.682 1.552 1.708 4,490,947 1.6467 3.21%
2024-03-26 0 1.870 1.860 1.870 1.810 1.870 490,500 910,430 1.8561 1.621 1.613 1.621 1.569 1.621 565,766 1.6092 1.63%
2024-03-25 0 1.840 1.830 1.840 1.800 1.890 331,000 608,475 1.8383 1.595 1.587 1.595 1.561 1.639 381,791 1.5937 0.55%
2024-03-22 0 1.830 1.800 1.830 1.790 1.870 902,000 1,639,121 1.8172 1.587 1.561 1.587 1.552 1.621 1,040,409 1.5755 -2.14%
2024-03-21 0 1.870 1.850 1.870 1.820 1.870 410,000 762,140 1.8589 1.621 1.604 1.621 1.578 1.621 472,913 1.6116 1.63%
2024-03-20 0 1.840 1.840 1.850 1.810 1.880 553,500 1,022,575 1.8475 1.595 1.595 1.604 1.569 1.630 638,433 1.6017 1.66%
2024-03-19 0 1.810 1.810 1.820 1.790 1.840 537,000 974,920 1.8155 1.569 1.569 1.578 1.552 1.595 619,401 1.5740 1.12%
2024-03-18 0 1.790 1.770 1.790 1.750 1.800 1,440,000 2,559,165 1.7772 1.552 1.535 1.552 1.517 1.561 1,660,964 1.5408 -0.56%
2024-03-15 0 1.800 1.790 1.800 1.780 1.810 1,186,835 2,132,253 1.7966 1.561 1.552 1.561 1.543 1.569 1,368,952 1.5576 -1.10%
2024-03-14 0 1.820 1.810 1.820 1.820 1.890 829,500 1,536,255 1.8520 1.578 1.569 1.578 1.578 1.639 956,785 1.6056 -2.15%
2024-03-13 0 1.860 1.860 1.870 1.860 1.930 1,207,953 2,278,393 1.8862 1.613 1.613 1.621 1.613 1.673 1,393,310 1.6352 -3.63%
2024-03-12 0 1.930 1.910 1.930 1.860 1.940 1,159,500 2,201,290 1.8985 1.673 1.656 1.673 1.613 1.682 1,337,422 1.6459 1.05%
2024-03-11 0 1.910 1.900 1.910 1.870 1.920 363,500 688,935 1.8953 1.656 1.647 1.656 1.621 1.665 419,278 1.6431 1.06%
2024-03-08 0 1.890 1.880 1.890 1.870 1.910 414,500 784,825 1.8934 1.639 1.630 1.639 1.621 1.656 478,104 1.6415 1.07%
2024-03-07 0 1.870 1.860 1.870 1.860 1.950 1,031,500 1,958,395 1.8986 1.621 1.613 1.621 1.613 1.691 1,189,781 1.6460 0.54%
2024-03-06 0 1.860 1.860 1.870 1.780 1.880 760,854 1,402,981 1.8440 1.613 1.613 1.621 1.543 1.630 877,605 1.5986 3.33%
2024-03-05 0 1.800 1.790 1.810 1.780 1.850 790,500 1,429,870 1.8088 1.561 1.552 1.569 1.543 1.604 911,800 1.5682 -2.17%
2024-03-04 0 1.840 1.830 1.840 1.770 1.870 1,721,500 3,137,700 1.8227 1.595 1.587 1.595 1.535 1.621 1,985,660 1.5802 2.79%
2024-03-01 0 1.790 1.790 1.820 1.770 1.960 4,497,500 8,274,169 1.8397 1.552 1.552 1.578 1.535 1.699 5,187,629 1.5950 -7.73%
2024-02-29 0 1.940 1.930 1.940 1.900 2.050 5,304,500 10,387,857 1.9583 1.682 1.673 1.682 1.647 1.777 6,118,461 1.6978 -0.51%
2024-02-28 0 1.950 1.940 1.950 1.870 2.070 1,930,500 3,794,454 1.9655 1.691 1.682 1.691 1.621 1.795 2,226,730 1.7040 -7.14%
2024-02-27 0 2.100 2.090 2.100 2.050 2.100 648,000 1,349,795 2.0830 1.821 1.812 1.821 1.777 1.821 747,434 1.8059 1.45%
2024-02-26 0 2.070 2.070 2.100 2.030 2.130 666,000 1,379,480 2.0713 1.795 1.795 1.821 1.760 1.847 768,196 1.7957 -1.90%
2024-02-23 0 2.110 2.090 2.110 2.050 2.150 832,000 1,758,167 2.1132 1.829 1.812 1.829 1.777 1.864 959,668 1.8321 0.00%
2024-02-22 0 2.110 2.090 2.110 2.060 2.130 732,000 1,541,217 2.1055 1.829 1.812 1.829 1.786 1.847 844,323 1.8254 0.48%
2024-02-21 0 2.100 2.090 2.100 2.030 2.150 1,414,841 2,975,514 2.1031 1.821 1.812 1.821 1.760 1.864 1,631,945 1.8233 2.44%
2024-02-20 0 2.050 2.030 2.050 2.000 2.050 758,500 1,544,200 2.0359 1.777 1.760 1.777 1.734 1.777 874,890 1.7650 0.99%
2024-02-19 0 2.030 2.010 2.040 1.950 2.050 1,343,500 2,691,615 2.0034 1.760 1.743 1.769 1.691 1.777 1,549,656 1.7369 0.00%
2024-02-16 0 2.030 2.020 2.030 1.930 2.040 1,685,500 3,381,305 2.0061 1.760 1.751 1.760 1.673 1.769 1,944,135 1.7392 5.18%
2024-02-15 0 1.930 1.930 1.950 1.850 1.980 709,000 1,378,040 1.9436 1.673 1.673 1.691 1.604 1.717 817,794 1.6851 -2.03%
2024-02-14 0 1.970 1.940 1.970 1.780 1.980 1,883,000 3,598,945 1.9113 1.708 1.682 1.708 1.543 1.717 2,171,941 1.6570 7.65%
2024-02-09 0 1.830 1.800 1.830 1.750 1.830 128,500 232,565 1.8098 1.587 1.561 1.587 1.517 1.587 148,218 1.5691 2.23%
2024-02-08 0 1.790 1.780 1.790 1.740 1.860 316,800 566,249 1.7874 1.552 1.543 1.552 1.509 1.613 365,412 1.5496 1.13%
2024-02-07 0 1.770 1.740 1.770 1.740 1.870 1,057,000 1,878,565 1.7773 1.535 1.509 1.535 1.509 1.621 1,219,194 1.5408 -2.21%
2024-02-06 0 1.810 1.790 1.810 1.710 1.860 714,500 1,280,225 1.7918 1.569 1.552 1.569 1.483 1.613 824,138 1.5534 4.62%
2024-02-05 0 1.730 1.710 1.730 1.690 1.740 464,240 795,201 1.7129 1.500 1.483 1.500 1.465 1.509 535,476 1.4850 1.17%
2024-02-02 0 1.710 1.710 1.780 1.710 1.820 1,075,500 1,885,045 1.7527 1.483 1.483 1.543 1.483 1.578 1,240,533 1.5195 -0.58%
2024-02-01 0 1.720 1.720 1.750 1.700 1.770 401,500 696,655 1.7351 1.491 1.491 1.517 1.474 1.535 463,109 1.5043 -2.82%
2024-01-31 0 1.770 1.760 1.770 1.680 1.780 723,966 1,258,959 1.7390 1.535 1.526 1.535 1.457 1.543 835,057 1.5076 2.31%
2024-01-30 0 1.730 1.730 1.750 1.720 1.810 1,162,000 2,038,975 1.7547 1.500 1.500 1.517 1.491 1.569 1,340,306 1.5213 -6.49%
2024-01-29 0 1.850 1.850 1.870 1.840 1.930 668,500 1,259,052 1.8834 1.604 1.604 1.621 1.595 1.673 771,080 1.6328 0.00%
2024-01-26 0 1.850 1.820 1.850 1.790 1.880 573,500 1,052,385 1.8350 1.604 1.578 1.604 1.552 1.630 661,502 1.5909 2.21%
2024-01-25 0 1.810 1.810 1.830 1.770 1.840 599,000 1,086,900 1.8145 1.569 1.569 1.587 1.535 1.595 690,915 1.5731 -0.55%
2024-01-24 0 1.820 1.820 1.840 1.740 1.840 848,500 1,505,555 1.7744 1.578 1.578 1.595 1.509 1.595 978,700 1.5383 6.43%
2024-01-23 0 1.710 1.710 1.720 1.710 1.780 1,086,500 1,880,755 1.7310 1.483 1.483 1.491 1.483 1.543 1,253,221 1.5007 -2.29%
2024-01-22 0 1.750 1.730 1.750 1.730 1.860 926,000 1,627,275 1.7573 1.517 1.500 1.517 1.500 1.613 1,068,092 1.5235 -0.57%
2024-01-19 0 1.760 1.760 1.770 1.760 1.810 809,000 1,447,275 1.7890 1.526 1.526 1.535 1.526 1.569 933,139 1.5510 -2.76%
2024-01-18 0 1.810 1.810 1.830 1.720 1.850 1,873,500 3,343,610 1.7847 1.569 1.569 1.587 1.491 1.604 2,160,984 1.5473 0.00%
2024-01-17 0 1.810 1.770 1.810 1.770 1.840 2,129,500 3,865,640 1.8153 1.569 1.535 1.569 1.535 1.595 2,456,266 1.5738 -1.63%
2024-01-16 0 1.840 1.840 1.850 1.810 1.910 1,034,000 1,907,372 1.8447 1.595 1.595 1.604 1.569 1.656 1,192,665 1.5993 -3.66%
2024-01-15 0 1.910 1.880 1.910 1.870 1.920 492,000 930,602 1.8915 1.656 1.630 1.656 1.621 1.665 567,496 1.6398 0.00%
2024-01-12 0 1.910 1.910 1.920 1.910 1.980 457,500 882,925 1.9299 1.656 1.656 1.665 1.656 1.717 527,702 1.6732 -3.05%
2024-01-11 0 1.970 1.960 1.970 1.950 2.030 657,000 1,304,777 1.9860 1.708 1.699 1.708 1.691 1.760 757,815 1.7218 -2.48%
2024-01-10 0 2.020 2.020 2.030 2.010 2.080 290,000 588,695 2.0300 1.751 1.751 1.760 1.743 1.803 334,500 1.7599 0.00%
2024-01-09 0 2.020 2.020 2.030 2.020 2.100 372,500 765,130 2.0540 1.751 1.751 1.760 1.751 1.821 429,659 1.7808 -2.88%
2024-01-08 0 2.080 2.050 2.090 2.030 2.140 845,500 1,760,394 2.0821 1.803 1.777 1.812 1.760 1.855 975,240 1.8051 -0.95%
2024-01-05 0 2.100 2.100 2.110 2.080 2.130 294,500 619,667 2.1041 1.821 1.821 1.829 1.803 1.847 339,690 1.8242 -0.94%
2024-01-04 0 2.120 2.110 2.120 2.090 2.150 467,000 995,505 2.1317 1.838 1.829 1.838 1.812 1.864 538,660 1.8481 -0.93%
2024-01-03 0 2.140 2.120 2.140 2.100 2.170 480,500 1,023,610 2.1303 1.855 1.838 1.855 1.821 1.881 554,231 1.8469 -0.47%
2024-01-02 0 2.150 2.120 2.150 2.080 2.160 653,850 1,379,996 2.1106 1.864 1.838 1.864 1.803 1.873 754,182 1.8298 -0.46%
2023-12-29 0 2.160 2.150 2.160 2.010 2.180 1,367,000 2,923,560 2.1387 1.873 1.864 1.873 1.743 1.890 1,576,762 1.8542 4.85%
2023-12-28 0 2.060 2.020 2.060 1.910 2.070 1,317,000 2,670,020 2.0274 1.786 1.751 1.786 1.656 1.795 1,519,090 1.7576 5.64%
2023-12-27 0 1.950 1.930 1.950 1.900 1.960 1,067,000 2,071,460 1.9414 1.691 1.673 1.691 1.647 1.699 1,230,728 1.6831 1.04%
2023-12-22 0 1.930 1.910 1.930 1.900 1.990 505,246 973,227 1.9262 1.673 1.656 1.673 1.647 1.725 582,775 1.6700 -1.03%
2023-12-21 0 1.950 1.920 1.950 1.860 1.950 1,066,500 2,021,255 1.8952 1.691 1.665 1.691 1.613 1.691 1,230,152 1.6431 0.52%
2023-12-20 0 1.940 1.930 1.940 1.900 1.990 1,796,390 3,509,325 1.9535 1.682 1.673 1.682 1.647 1.725 2,072,041 1.6937 1.04%
2023-12-19 0 1.920 1.920 1.930 1.910 1.980 827,500 1,609,335 1.9448 1.665 1.665 1.673 1.656 1.717 954,478 1.6861 -4.00%
2023-12-18 0 2.000 1.990 2.000 1.950 2.060 1,226,000 2,472,122 2.0164 1.734 1.725 1.734 1.691 1.786 1,414,126 1.7482 2.56%
2023-12-15 0 1.950 1.950 1.970 1.940 2.050 1,969,238 3,915,933 1.9886 1.691 1.691 1.708 1.682 1.777 2,271,412 1.7240 0.52%
2023-12-14 0 1.940 1.930 1.940 1.900 1.970 681,500 1,322,985 1.9413 1.682 1.673 1.682 1.647 1.708 786,074 1.6830 2.11%
2023-12-13 0 1.900 1.900 1.910 1.880 1.970 500,500 951,900 1.9019 1.647 1.647 1.656 1.630 1.708 577,300 1.6489 -3.55%
2023-12-12 0 1.970 1.950 1.970 1.890 1.970 558,000 1,079,645 1.9348 1.708 1.691 1.708 1.639 1.708 643,624 1.6774 3.68%
2023-12-11 0 1.900 1.890 1.910 1.850 1.940 810,000 1,522,675 1.8798 1.647 1.639 1.656 1.604 1.682 934,292 1.6298 -2.06%
2023-12-08 0 1.940 1.930 1.940 1.920 1.990 404,500 786,920 1.9454 1.682 1.673 1.682 1.665 1.725 466,569 1.6866 -2.51%
2023-12-07 0 1.990 1.970 1.990 1.930 2.000 705,295 1,380,502 1.9573 1.725 1.708 1.725 1.673 1.734 813,521 1.6969 0.00%
2023-12-06 0 1.990 1.990 2.010 1.980 2.040 438,453 878,317 2.0032 1.725 1.725 1.743 1.717 1.769 505,732 1.7367 1.53%
2023-12-05 0 1.960 1.950 1.960 1.850 1.980 461,494 899,482 1.9491 1.699 1.691 1.699 1.604 1.717 532,309 1.6898 0.51%
2023-12-04 0 1.950 1.950 1.960 1.950 2.050 639,500 1,272,755 1.9902 1.691 1.691 1.699 1.691 1.777 737,630 1.7255 -2.50%
2023-12-01 0 2.000 2.000 2.010 2.000 2.050 494,500 1,001,010 2.0243 1.734 1.734 1.743 1.734 1.777 570,380 1.7550 -1.96%
2023-11-30 0 2.040 2.040 2.060 2.010 2.070 362,578 741,162 2.0441 1.769 1.769 1.786 1.743 1.795 418,215 1.7722 -0.49%
2023-11-29 0 2.050 2.040 2.050 2.010 2.130 738,000 1,513,767 2.0512 1.777 1.769 1.777 1.743 1.847 851,244 1.7783 -3.30%
2023-11-28 0 2.120 2.090 2.120 2.070 2.120 365,000 763,290 2.0912 1.838 1.812 1.838 1.795 1.838 421,008 1.8130 0.47%
2023-11-27 0 2.110 2.090 2.110 2.070 2.110 526,000 1,100,680 2.0925 1.829 1.812 1.829 1.795 1.829 606,713 1.8142 -0.47%
2023-11-24 0 2.120 2.120 2.130 2.110 2.210 615,500 1,319,475 2.1437 1.838 1.838 1.847 1.829 1.916 709,947 1.8586 -4.07%
2023-11-23 0 2.210 2.210 2.220 2.100 2.230 1,306,500 2,850,029 2.1814 1.916 1.916 1.925 1.821 1.933 1,506,979 1.8912 4.25%
2023-11-22 0 2.120 2.090 2.120 2.060 2.130 1,351,000 2,824,187 2.0904 1.838 1.812 1.838 1.786 1.847 1,558,307 1.8123 0.00%
2023-11-21 0 2.120 2.110 2.120 2.110 2.200 821,000 1,767,297 2.1526 1.838 1.829 1.838 1.829 1.907 946,980 1.8662 -0.47%
2023-11-20 0 2.130 2.130 2.150 2.110 2.160 513,000 1,094,795 2.1341 1.847 1.847 1.864 1.829 1.873 591,718 1.8502 0.00%
2023-11-17 0 2.130 2.130 2.160 2.100 2.170 1,322,000 2,802,565 2.1199 1.847 1.847 1.873 1.821 1.881 1,524,857 1.8379 -0.93%
2023-11-16 0 2.150 2.150 2.170 2.120 2.240 1,444,000 3,100,870 2.1474 1.864 1.864 1.881 1.838 1.942 1,665,578 1.8617 -1.38%
2023-11-15 0 2.180 2.170 2.180 2.170 2.270 1,377,500 3,028,535 2.1986 1.890 1.881 1.890 1.881 1.968 1,588,874 1.9061 -2.24%
2023-11-14 0 2.230 2.220 2.230 2.190 2.280 406,000 904,420 2.2276 1.933 1.925 1.933 1.899 1.977 468,300 1.9313 -0.45%
2023-11-13 0 2.240 2.200 2.250 2.180 2.240 453,000 997,267 2.2015 1.942 1.907 1.951 1.890 1.942 522,512 1.9086 0.00%
2023-11-10 0 2.240 2.230 2.240 2.230 2.320 556,500 1,263,378 2.2702 1.942 1.933 1.942 1.933 2.011 641,893 1.9682 -3.03%
2023-11-09 0 2.310 2.300 2.310 2.270 2.320 429,500 987,832 2.3000 2.003 1.994 2.003 1.968 2.011 495,406 1.9940 -0.43%
2023-11-08 0 2.320 2.290 2.330 2.230 2.330 653,000 1,490,080 2.2819 2.011 1.985 2.020 1.933 2.020 753,201 1.9783 3.11%
2023-11-07 0 2.250 2.250 2.260 2.230 2.300 528,000 1,190,216 2.2542 1.951 1.951 1.959 1.933 1.994 609,020 1.9543 -3.43%
2023-11-06 0 2.330 2.310 2.330 2.220 2.330 862,500 1,981,863 2.2978 2.020 2.003 2.020 1.925 2.020 994,848 1.9921 4.95%
2023-11-03 0 2.220 2.220 2.230 2.150 2.240 1,040,500 2,277,020 2.1884 1.925 1.925 1.933 1.864 1.942 1,200,162 1.8973 2.30%
2023-11-02 0 2.170 2.170 2.190 2.150 2.290 1,806,500 4,000,485 2.2145 1.881 1.881 1.899 1.864 1.985 2,083,703 1.9199 0.93%
2023-11-01 0 2.150 2.150 2.160 2.080 2.220 1,323,500 2,868,370 2.1673 1.864 1.864 1.873 1.803 1.925 1,526,588 1.8789 0.47%
2023-10-31 0 2.140 2.100 2.140 2.080 2.300 2,303,000 4,919,625 2.1362 1.855 1.821 1.855 1.803 1.994 2,656,389 1.8520 -6.14%
2023-10-30 0 2.280 2.280 2.300 2.210 2.300 858,500 1,927,075 2.2447 1.977 1.977 1.994 1.916 1.994 990,235 1.9461 0.44%
2023-10-27 0 2.270 2.270 2.300 2.230 2.350 1,070,500 2,459,950 2.2979 1.968 1.968 1.994 1.933 2.037 1,234,765 1.9922 0.00%
2023-10-26 0 2.270 2.250 2.270 2.150 2.350 2,031,000 4,540,725 2.2357 1.968 1.951 1.968 1.864 2.037 2,342,651 1.9383 -1.73%
2023-10-25 0 2.310 2.290 2.310 2.260 2.450 1,957,500 4,539,080 2.3188 2.003 1.985 2.003 1.959 2.124 2,257,873 2.0103 -3.75%
2023-10-24 0 2.400 2.360 2.400 2.330 2.450 1,433,000 3,437,410 2.3988 2.081 2.046 2.081 2.020 2.124 1,652,890 2.0796 1.27%
2023-10-20 0 2.370 2.360 2.370 2.260 2.370 688,000 1,608,850 2.3384 2.055 2.046 2.055 1.959 2.055 793,572 2.0274 2.16%
2023-10-19 0 2.320 2.320 2.350 2.250 2.610 4,958,300 12,168,253 2.4541 2.011 2.011 2.037 1.951 2.263 5,719,138 2.1276 -10.77%
2023-10-18 0 2.600 2.600 2.650 2.600 2.860 2,191,318 5,879,218 2.6830 2.254 2.254 2.297 2.254 2.480 2,527,570 2.3260 -7.14%
2023-10-17 0 2.800 2.800 2.820 2.800 2.900 672,500 1,912,087 2.8433 2.428 2.428 2.445 2.428 2.514 775,693 2.4650 -1.41%
2023-10-16 0 2.840 2.840 2.880 2.840 2.950 784,000 2,267,805 2.8926 2.462 2.462 2.497 2.462 2.558 904,303 2.5078 -2.41%
2023-10-13 0 2.910 2.870 2.910 2.840 2.940 456,500 1,321,155 2.8941 2.523 2.488 2.523 2.462 2.549 526,549 2.5091 -1.02%
2023-10-12 0 2.940 2.930 2.940 2.840 2.970 1,017,500 2,979,537 2.9283 2.549 2.540 2.549 2.462 2.575 1,173,633 2.5387 3.52%
2023-10-11 0 2.840 2.840 2.880 2.790 2.900 724,500 2,080,215 2.8712 2.462 2.462 2.497 2.419 2.514 835,673 2.4893 -0.35%
2023-10-10 0 2.850 2.850 2.870 2.800 2.940 1,105,000 3,170,850 2.8695 2.471 2.471 2.488 2.428 2.549 1,274,559 2.4878 0.71%
2023-10-09 0 2.830 2.800 2.830 2.510 2.840 1,567,500 4,391,160 2.8014 2.454 2.428 2.454 2.176 2.462 1,808,029 2.4287 4.04%
2023-10-06 0 2.720 2.710 2.720 2.640 2.720 474,000 1,272,680 2.6850 2.358 2.349 2.358 2.289 2.358 546,734 2.3278 1.87%
2023-10-05 0 2.670 2.600 2.670 2.550 2.700 502,500 1,332,765 2.6523 2.315 2.254 2.315 2.211 2.341 579,607 2.2994 4.30%
2023-10-04 0 2.560 2.550 2.560 2.510 2.600 411,500 1,053,303 2.5597 2.219 2.211 2.219 2.176 2.254 474,644 2.2191 -1.92%
2023-10-03 0 2.610 2.600 2.610 2.500 2.620 503,000 1,282,795 2.5503 2.263 2.254 2.263 2.167 2.271 580,184 2.2110 0.38%
2023-09-29 0 2.600 2.600 2.620 2.500 2.640 398,500 1,039,300 2.6080 2.254 2.254 2.271 2.167 2.289 459,649 2.2611 4.00%
2023-09-28 0 2.500 2.500 2.520 2.440 2.610 2,560,600 6,401,310 2.4999 2.167 2.167 2.185 2.115 2.263 2,953,517 2.1674 -3.47%
2023-09-27 0 2.590 2.590 2.600 2.590 2.710 616,000 1,618,160 2.6269 2.245 2.245 2.254 2.245 2.349 710,524 2.2774 -3.72%
2023-09-26 0 2.690 2.680 2.690 2.650 2.710 467,500 1,253,400 2.6811 2.332 2.323 2.332 2.297 2.349 539,237 2.3244 -1.10%
2023-09-25 0 2.720 2.690 2.720 2.670 2.810 567,000 1,548,215 2.7305 2.358 2.332 2.358 2.315 2.436 654,005 2.3673 -1.09%
2023-09-22 0 2.750 2.730 2.750 2.660 2.770 757,000 2,075,695 2.7420 2.384 2.367 2.384 2.306 2.401 873,160 2.3772 1.10%
2023-09-21 0 2.720 2.690 2.720 2.620 2.720 833,500 2,251,680 2.7015 2.358 2.332 2.358 2.271 2.358 961,398 2.3421 1.12%
2023-09-20 0 2.690 2.680 2.700 2.600 2.700 773,500 2,051,325 2.6520 2.332 2.323 2.341 2.254 2.341 892,191 2.2992 0.75%
2023-09-19 0 2.670 2.650 2.670 2.630 2.710 535,000 1,423,780 2.6613 2.315 2.297 2.315 2.280 2.349 617,094 2.3072 -1.48%
2023-09-18 0 2.710 2.700 2.710 2.650 2.760 445,500 1,206,725 2.7087 2.349 2.341 2.349 2.297 2.393 513,861 2.3484 -0.37%
2023-09-15 0 2.720 2.720 2.730 2.640 2.740 1,566,000 4,203,320 2.6841 2.358 2.358 2.367 2.289 2.375 1,806,298 2.3270 1.12%
2023-09-14 0 2.690 2.670 2.690 2.630 2.730 2,288,500 6,097,330 2.6643 2.332 2.315 2.332 2.280 2.367 2,639,664 2.3099 0.00%
2023-09-13 0 2.690 2.680 2.690 2.660 2.850 1,699,500 4,634,635 2.7271 2.332 2.323 2.332 2.306 2.471 1,960,284 2.3643 -4.95%
2023-09-12 0 2.830 2.830 2.840 2.830 2.940 1,724,500 4,951,300 2.8712 2.454 2.454 2.462 2.454 2.549 1,989,120 2.4892 -2.08%
2023-09-11 0 2.890 2.890 2.910 2.860 2.950 1,523,000 4,417,601 2.9006 2.506 2.506 2.523 2.480 2.558 1,756,700 2.5147 -3.34%
2023-09-07 0 2.990 2.980 2.990 2.940 3.140 2,388,500 7,214,290 3.0204 2.592 2.584 2.592 2.549 2.722 2,755,009 2.6186 1.36%
2023-09-06 0 2.950 2.950 2.960 2.950 3.050 2,908,000 8,673,460 2.9826 2.558 2.558 2.566 2.558 2.644 3,354,225 2.5858 -5.45%
2023-09-05 0 3.120 3.110 3.120 2.910 3.710 7,307,000 22,989,427 3.1462 2.705 2.696 2.705 2.523 3.216 8,428,240 2.7277 -15.68%
2023-09-04 0 3.700 3.680 3.710 3.670 3.760 604,193 2,235,699 3.7003 3.208 3.190 3.216 3.182 3.260 696,905 3.2080 0.82%
2023-08-31 0 3.670 3.660 3.670 3.660 3.830 484,000 1,798,780 3.7165 3.182 3.173 3.182 3.173 3.320 558,268 3.2221 -1.34%
2023-08-30 0 3.720 3.720 3.750 3.720 3.850 569,500 2,159,464 3.7919 3.225 3.225 3.251 3.225 3.338 656,888 3.2874 -2.62%
2023-08-29 0 3.820 3.800 3.820 3.690 3.820 1,227,500 4,635,889 3.7767 3.312 3.294 3.312 3.199 3.312 1,415,857 3.2743 2.96%
2023-08-28 0 3.710 3.660 3.710 3.650 3.790 1,751,000 6,473,225 3.6969 3.216 3.173 3.216 3.164 3.286 2,019,686 3.2051 0.27%
2023-08-25 0 3.700 3.700 3.740 3.600 3.760 1,858,500 6,850,770 3.6862 3.208 3.208 3.242 3.121 3.260 2,143,682 3.1958 -0.54%
2023-08-24 0 3.720 3.720 3.740 3.700 3.760 883,500 3,297,425 3.7322 3.225 3.225 3.242 3.208 3.260 1,019,071 3.2357 0.27%
2023-08-23 0 3.710 3.690 3.710 3.650 3.770 1,268,000 4,682,765 3.6930 3.216 3.199 3.216 3.164 3.268 1,462,571 3.2017 0.27%
2023-08-22 0 3.700 3.700 3.710 3.680 3.780 1,022,500 3,802,735 3.7191 3.208 3.208 3.216 3.190 3.277 1,179,400 3.2243 -0.27%
2023-08-21 0 3.710 3.680 3.710 3.640 3.780 1,356,000 5,024,615 3.7055 3.216 3.190 3.216 3.156 3.277 1,564,075 3.2125 0.27%
2023-08-18 0 3.700 3.700 3.730 3.680 3.790 1,781,000 6,614,195 3.7138 3.208 3.208 3.234 3.190 3.286 2,054,290 3.2197 -0.54%
2023-08-17 0 3.720 3.720 3.740 3.590 3.780 1,901,500 7,007,845 3.6854 3.225 3.225 3.242 3.112 3.277 2,193,280 3.1951 1.64%
2023-08-16 0 3.660 3.630 3.660 3.620 3.700 487,500 1,780,665 3.6526 3.173 3.147 3.173 3.138 3.208 562,306 3.1667 -1.61%
2023-08-15 0 3.720 3.680 3.720 3.590 3.720 1,338,000 4,868,155 3.6384 3.225 3.190 3.225 3.112 3.225 1,543,313 3.1544 2.20%
2023-08-14 0 3.640 3.630 3.640 3.610 3.770 2,315,500 8,440,795 3.6453 3.156 3.147 3.156 3.130 3.268 2,670,807 3.1604 -3.45%
2023-08-11 0 3.770 3.770 3.780 3.770 3.850 1,108,000 4,197,365 3.7882 3.268 3.268 3.277 3.268 3.338 1,278,020 3.2843 -2.08%
2023-08-10 0 3.850 3.840 3.860 3.800 3.930 762,000 2,923,705 3.8369 3.338 3.329 3.346 3.294 3.407 878,927 3.3264 -0.26%
2023-08-09 0 3.860 3.850 3.860 3.820 3.880 578,500 2,221,225 3.8396 3.346 3.338 3.346 3.312 3.364 667,269 3.3288 0.52%
2023-08-08 0 3.840 3.830 3.840 3.800 3.910 1,201,500 4,611,805 3.8384 3.329 3.320 3.329 3.294 3.390 1,385,867 3.3277 -1.79%
2023-08-07 0 3.910 3.910 3.920 3.870 3.960 537,000 2,091,395 3.8946 3.390 3.390 3.399 3.355 3.433 619,401 3.3765 -1.26%
2023-08-04 0 3.960 3.960 3.970 3.900 4.000 716,000 2,821,425 3.9405 3.433 3.433 3.442 3.381 3.468 825,868 3.4163 0.25%
2023-08-03 0 3.950 3.910 3.950 3.870 3.960 381,000 1,493,005 3.9186 3.425 3.390 3.425 3.355 3.433 439,463 3.3973 1.54%
2023-08-02 0 3.890 3.890 3.930 3.880 4.000 947,500 3,706,435 3.9118 3.372 3.372 3.407 3.364 3.468 1,092,891 3.3914 -1.77%
2023-08-01 0 3.960 3.960 3.980 3.960 4.060 543,000 2,169,240 3.9949 3.433 3.433 3.451 3.433 3.520 626,322 3.4635 -1.98%
2023-07-31 0 4.040 4.020 4.040 4.000 4.120 1,078,000 4,388,435 4.0709 3.503 3.485 3.503 3.468 3.572 1,243,416 3.5293 1.25%
2023-07-28 0 3.990 3.980 3.990 3.900 4.000 1,130,500 4,494,485 3.9757 3.459 3.451 3.459 3.381 3.468 1,303,972 3.4468 1.79%
2023-07-27 0 3.920 3.920 3.940 3.880 3.940 663,000 2,597,240 3.9174 3.399 3.399 3.416 3.364 3.416 764,736 3.3963 1.03%
2023-07-26 0 3.880 3.880 3.900 3.870 3.970 596,000 2,325,225 3.9014 3.364 3.364 3.381 3.355 3.442 687,455 3.3824 -0.26%
2023-07-25 0 3.890 3.890 3.900 3.840 3.920 926,000 3,609,400 3.8978 3.372 3.372 3.381 3.329 3.399 1,068,092 3.3793 1.57%
2023-07-24 0 3.830 3.830 3.850 3.810 3.880 347,693 1,336,530 3.8440 3.320 3.320 3.338 3.303 3.364 401,046 3.3326 -1.03%
2023-07-21 0 3.870 3.870 3.900 3.860 3.930 325,500 1,268,435 3.8969 3.355 3.355 3.381 3.346 3.407 375,447 3.3785 -0.77%
2023-07-20 0 3.900 3.900 3.920 3.870 3.950 407,467 1,593,908 3.9117 3.381 3.381 3.399 3.355 3.425 469,992 3.3914 0.26%
2023-07-19 0 3.890 3.880 3.890 3.830 3.890 455,645 1,756,929 3.8559 3.372 3.364 3.372 3.320 3.372 525,563 3.3429 0.26%
2023-07-18 0 3.880 3.880 3.900 3.860 3.930 296,000 1,148,277 3.8793 3.364 3.364 3.381 3.346 3.407 341,420 3.3632 -1.02%
2023-07-14 0 3.920 3.920 3.930 3.890 4.000 540,000 2,130,655 3.9457 3.399 3.399 3.407 3.372 3.468 622,862 3.4208 -1.75%
2023-07-13 0 3.990 3.970 3.990 3.920 4.000 487,500 1,934,345 3.9679 3.459 3.442 3.459 3.399 3.468 562,306 3.4400 0.50%
2023-07-12 0 3.970 3.940 3.980 3.920 4.000 254,500 1,009,376 3.9661 3.442 3.416 3.451 3.399 3.468 293,552 3.4385 1.28%
2023-07-11 0 3.920 3.920 3.930 3.810 4.000 440,833 1,741,483 3.9504 3.399 3.399 3.407 3.303 3.468 508,478 3.4249 1.29%
2023-07-10 0 3.870 3.870 3.880 3.850 3.900 235,500 914,195 3.8819 3.355 3.355 3.364 3.338 3.381 271,637 3.3655 0.52%
2023-07-07 0 3.850 3.850 3.860 3.820 3.890 289,500 1,113,375 3.8459 3.338 3.338 3.346 3.312 3.372 333,923 3.3342 -0.77%
2023-07-06 0 3.880 3.880 3.900 3.810 3.940 632,500 2,441,915 3.8607 3.364 3.364 3.381 3.303 3.416 729,555 3.3471 -1.27%
2023-07-05 0 3.930 3.930 3.950 3.880 4.000 335,000 1,316,650 3.9303 3.407 3.407 3.425 3.364 3.468 386,405 3.4074 -2.48%
2023-07-04 0 4.030 4.000 4.030 3.940 4.030 752,850 3,006,845 3.9939 3.494 3.468 3.494 3.416 3.494 868,373 3.4626 2.03%
2023-07-03 0 3.950 3.950 3.980 3.900 4.000 1,012,500 4,012,530 3.9630 3.425 3.425 3.451 3.381 3.468 1,167,865 3.4358 1.28%
2023-06-30 0 3.900 3.900 3.910 3.860 3.940 270,500 1,054,840 3.8996 3.381 3.381 3.390 3.346 3.416 312,007 3.3808 1.04%
2023-06-29 0 3.860 3.860 3.910 3.860 4.020 736,500 2,888,075 3.9214 3.346 3.346 3.390 3.346 3.485 849,514 3.3997 -3.50%
2023-06-28 0 4.000 4.000 4.020 3.990 4.090 217,000 870,540 4.0117 3.468 3.468 3.485 3.459 3.546 250,298 3.4780 -1.96%
2023-06-27 0 4.080 4.080 4.090 3.920 4.110 706,500 2,859,145 4.0469 3.537 3.537 3.546 3.399 3.563 814,911 3.5085 3.29%
2023-06-26 0 3.950 3.940 3.950 3.810 3.950 758,000 2,936,430 3.8739 3.425 3.416 3.425 3.303 3.425 874,313 3.3586 3.95%
2023-06-23 0 3.800 3.800 3.810 3.800 4.020 1,020,500 3,928,685 3.8498 3.294 3.294 3.303 3.294 3.485 1,177,093 3.3376 -5.00%
2023-06-21 0 4.000 4.000 4.010 4.000 4.060 1,074,000 4,315,045 4.0177 3.468 3.468 3.477 3.468 3.520 1,238,802 3.4832 -2.44%
2023-06-20 0 4.100 4.100 4.110 4.060 4.390 2,115,200 8,793,061 4.1571 3.555 3.555 3.563 3.520 3.806 2,439,772 3.6041 -2.89%
2023-06-19 0 4.390 4.350 4.390 4.330 4.510 1,142,480 5,029,993 4.4027 3.660 3.627 3.660 3.610 3.760 1,370,227 3.6709 -3.52%
2023-06-16 0 4.550 4.490 4.550 4.450 4.550 1,000,000 4,526,915 4.5269 3.794 3.744 3.794 3.710 3.794 1,199,345 3.7745 1.56%
2023-06-15 0 4.480 4.450 4.480 4.400 4.480 618,000 2,739,585 4.4330 3.735 3.710 3.735 3.669 3.735 741,195 3.6962 1.13%
2023-06-14 0 4.430 4.400 4.430 4.380 4.500 592,000 2,621,265 4.4278 3.694 3.669 3.694 3.652 3.752 710,012 3.6919 -0.23%
2023-06-13 0 4.440 4.420 4.440 4.350 4.520 327,000 1,440,370 4.4048 3.702 3.685 3.702 3.627 3.769 392,186 3.6727 0.68%
2023-06-12 0 4.410 4.380 4.410 4.390 4.460 509,000 2,251,570 4.4235 3.677 3.652 3.677 3.660 3.719 610,466 3.6883 -1.34%
2023-06-09 0 4.470 4.420 4.470 4.410 4.520 663,000 2,967,015 4.4751 3.727 3.685 3.727 3.677 3.769 795,166 3.7313 -0.22%
2023-06-08 0 4.480 4.460 4.480 4.430 4.500 479,500 2,141,660 4.4664 3.735 3.719 3.735 3.694 3.752 575,086 3.7241 0.22%
2023-06-07 0 4.470 4.450 4.470 4.420 4.500 280,500 1,246,110 4.4425 3.727 3.710 3.727 3.685 3.752 336,416 3.7041 0.45%
2023-06-06 0 4.450 4.440 4.460 4.380 4.530 460,500 2,056,200 4.4651 3.710 3.702 3.719 3.652 3.777 552,298 3.7230 0.91%
2023-06-05 0 4.410 4.410 4.450 4.400 4.450 164,000 725,600 4.4244 3.677 3.677 3.710 3.669 3.710 196,693 3.6890 0.00%
2023-06-02 0 4.410 4.400 4.460 4.310 4.490 752,500 3,330,279 4.4256 3.677 3.669 3.719 3.594 3.744 902,507 3.6900 2.32%
2023-06-01 0 4.310 4.310 4.320 4.300 4.370 248,500 1,075,675 4.3287 3.594 3.594 3.602 3.585 3.644 298,037 3.6092 0.00%
2023-05-31 0 4.310 4.300 4.340 4.240 4.340 674,000 2,895,715 4.2963 3.594 3.585 3.619 3.535 3.619 808,358 3.5822 1.65%
2023-05-30 0 4.240 4.230 4.260 4.170 4.300 580,500 2,452,815 4.2253 3.535 3.527 3.552 3.477 3.585 696,220 3.5230 -1.62%
2023-05-29 0 4.310 4.300 4.310 4.300 4.410 364,000 1,580,500 4.3420 3.594 3.585 3.594 3.585 3.677 436,562 3.6203 -0.46%
2023-05-25 0 4.330 4.330 4.360 4.270 4.360 865,000 3,726,022 4.3075 3.610 3.610 3.635 3.560 3.635 1,037,433 3.5916 -0.46%
2023-05-24 0 4.350 4.350 4.360 4.350 4.410 754,000 3,293,845 4.3685 3.627 3.627 3.635 3.627 3.677 904,306 3.6424 -1.36%
2023-05-23 0 4.410 4.410 4.430 4.410 4.530 709,500 3,178,760 4.4803 3.677 3.677 3.694 3.677 3.777 850,935 3.7356 -1.12%
2023-05-22 0 4.460 4.450 4.460 4.380 4.500 719,500 3,195,445 4.4412 3.719 3.710 3.719 3.652 3.752 862,929 3.7030 0.68%
2023-05-19 0 4.430 4.430 4.440 4.420 4.480 871,001 3,870,384 4.4436 3.694 3.694 3.702 3.685 3.735 1,044,631 3.7050 -1.56%
2023-05-18 0 4.500 4.490 4.500 4.480 4.560 1,288,500 5,802,245 4.5031 3.752 3.744 3.752 3.735 3.802 1,545,356 3.7546 -0.44%
2023-05-17 0 4.520 4.510 4.520 4.510 4.630 369,000 1,684,405 4.5648 3.769 3.760 3.769 3.760 3.860 442,558 3.8061 -1.53%
2023-05-16 0 4.590 4.590 4.610 4.590 4.660 205,500 947,720 4.6118 3.827 3.827 3.844 3.827 3.885 246,465 3.8452 -1.29%
2023-05-15 0 4.650 4.620 4.650 4.520 4.660 465,386 2,148,152 4.6159 3.877 3.852 3.877 3.769 3.885 558,158 3.8486 1.97%
2023-05-12 0 4.560 4.550 4.560 4.540 4.600 220,000 1,002,090 4.5550 3.802 3.794 3.802 3.785 3.835 263,856 3.7979 -0.22%
2023-05-11 0 4.570 4.570 4.580 4.550 4.630 377,000 1,724,900 4.5753 3.810 3.810 3.819 3.794 3.860 452,153 3.8149 -1.30%
2023-05-10 0 4.630 4.590 4.630 4.530 4.640 637,468 2,912,971 4.5696 3.860 3.827 3.860 3.777 3.869 764,544 3.8101 2.89%
2023-05-09 0 4.500 4.500 4.510 4.500 4.610 806,000 3,672,995 4.5571 3.752 3.752 3.760 3.752 3.844 966,672 3.7996 -1.75%
2023-05-08 0 4.580 4.580 4.600 4.550 4.670 770,606 3,542,482 4.5970 3.819 3.819 3.835 3.794 3.894 924,222 3.8329 -1.29%
2023-05-05 0 4.640 4.630 4.640 4.580 4.660 374,000 1,729,765 4.6250 3.869 3.860 3.869 3.819 3.885 448,555 3.8563 0.43%
2023-05-04 0 4.620 4.600 4.620 4.490 4.620 768,500 3,521,030 4.5817 3.852 3.835 3.852 3.744 3.852 921,696 3.8202 3.12%
2023-05-03 0 4.480 4.470 4.480 4.420 4.550 471,000 2,118,622 4.4981 3.735 3.727 3.735 3.685 3.794 564,891 3.7505 -2.40%
2023-05-02 0 4.590 4.590 4.600 4.540 4.700 285,000 1,313,200 4.6077 3.827 3.827 3.835 3.785 3.919 341,813 3.8419 -1.50%
2023-04-28 0 4.660 4.630 4.660 4.550 4.700 1,022,000 4,728,145 4.6264 3.885 3.860 3.885 3.794 3.919 1,225,730 3.8574 0.65%
2023-04-27 0 4.630 4.620 4.630 4.560 4.680 756,000 3,491,223 4.6180 3.860 3.852 3.860 3.802 3.902 906,705 3.8505 -1.07%
2023-04-26 0 4.680 4.670 4.680 4.540 4.700 554,500 2,582,880 4.6580 3.902 3.894 3.902 3.785 3.919 665,037 3.8838 2.18%
2023-04-25 0 4.580 4.580 4.600 4.550 4.690 831,500 3,823,530 4.5984 3.819 3.819 3.835 3.794 3.910 997,255 3.8341 -2.35%
2023-04-24 0 4.690 4.690 4.700 4.660 4.810 573,500 2,695,167 4.6995 3.910 3.910 3.919 3.885 4.011 687,824 3.9184 -1.47%
2023-04-21 0 4.760 4.760 4.780 4.750 4.890 1,045,000 5,019,970 4.8038 3.969 3.969 3.986 3.960 4.077 1,253,315 4.0054 -2.86%
2023-04-20 0 4.900 4.880 4.900 4.840 4.910 439,500 2,144,340 4.8790 4.086 4.069 4.086 4.036 4.094 527,112 4.0681 -0.20%
2023-04-19 0 4.910 4.910 4.970 4.820 4.980 797,500 3,934,265 4.9332 4.094 4.094 4.144 4.019 4.152 956,477 4.1133 -1.01%
2023-04-18 0 4.960 4.940 4.970 4.900 4.970 469,000 2,317,458 4.9413 4.136 4.119 4.144 4.086 4.144 562,493 4.1200 -0.60%
2023-04-17 0 4.990 4.940 4.990 4.870 5.010 1,166,000 5,750,455 4.9318 4.161 4.119 4.161 4.061 4.177 1,398,436 4.1121 -0.20%
2023-04-14 0 5.000 4.960 5.000 4.930 5.010 515,193 2,565,617 4.9799 4.169 4.136 4.169 4.111 4.177 617,894 4.1522 1.21%
2023-04-13 0 4.940 4.940 4.960 4.860 4.990 704,500 3,460,805 4.9124 4.119 4.119 4.136 4.052 4.161 844,938 4.0959 0.00%
2023-04-12 0 4.940 4.940 4.950 4.940 5.080 681,098 3,397,178 4.9878 4.119 4.119 4.127 4.119 4.236 816,871 4.1588 -2.18%
2023-04-11 0 5.050 5.040 5.050 4.920 5.100 874,000 4,402,519 5.0372 4.211 4.202 4.211 4.102 4.252 1,048,227 4.2000 0.80%
2023-04-06 0 5.010 5.000 5.010 4.850 5.040 887,693 4,384,205 4.9389 4.177 4.169 4.177 4.044 4.202 1,064,650 4.1180 1.21%
2023-04-04 0 4.950 4.950 4.960 4.880 4.990 941,000 4,649,370 4.9409 4.127 4.127 4.136 4.069 4.161 1,128,583 4.1197 -0.80%
2023-04-03 0 4.990 4.950 4.990 4.920 5.090 817,500 4,061,410 4.9681 4.161 4.127 4.161 4.102 4.244 980,464 4.1423 -0.40%
2023-03-31 0 5.010 5.000 5.040 5.000 5.220 1,182,834 5,978,539 5.0544 4.177 4.169 4.202 4.169 4.352 1,418,626 4.2143 -2.91%
2023-03-30 0 5.160 5.150 5.160 4.900 5.300 5,182,104 26,636,586 5.1401 4.302 4.294 4.302 4.086 4.419 6,215,129 4.2858 6.17%
2023-03-29 0 4.860 4.860 4.890 4.800 5.050 1,504,193 7,456,265 4.9570 4.052 4.052 4.077 4.002 4.211 1,804,046 4.1331 2.10%
2023-03-28 0 4.760 4.740 4.760 4.690 4.800 537,000 2,554,315 4.7566 3.969 3.952 3.969 3.910 4.002 644,048 3.9660 0.42%
2023-03-27 0 4.740 4.710 4.740 4.660 4.780 468,790 2,211,575 4.7176 3.952 3.927 3.952 3.885 3.986 562,241 3.9335 0.00%
2023-03-24 0 4.740 4.740 4.800 4.740 4.860 620,079 2,958,074 4.7705 3.952 3.952 4.002 3.952 4.052 743,689 3.9776 -2.87%
2023-03-23 0 4.880 4.810 4.880 4.680 4.880 1,488,000 7,151,395 4.8060 4.069 4.011 4.069 3.902 4.069 1,784,625 4.0072 3.83%
2023-03-22 0 4.700 4.690 4.700 4.620 4.780 639,500 3,014,566 4.7139 3.919 3.910 3.919 3.852 3.986 766,981 3.9304 1.51%
2023-03-21 0 4.630 4.620 4.630 4.500 4.630 422,500 1,931,745 4.5722 3.860 3.852 3.860 3.752 3.860 506,723 3.8122 1.31%
2023-03-20 0 4.570 4.510 4.570 4.500 4.620 320,000 1,449,565 4.5299 3.810 3.760 3.810 3.752 3.852 383,790 3.7770 -1.08%
2023-03-17 0 4.620 4.620 4.630 4.510 4.620 636,886 2,927,045 4.5959 3.852 3.852 3.860 3.760 3.852 763,846 3.8320 2.67%
2023-03-16 0 4.500 4.480 4.500 4.450 4.610 767,693 3,455,637 4.5013 3.752 3.735 3.752 3.710 3.844 920,729 3.7532 -2.60%
2023-03-15 0 4.620 4.610 4.620 4.400 4.630 875,500 4,014,980 4.5859 3.852 3.844 3.852 3.669 3.860 1,050,026 3.8237 5.00%
2023-03-14 0 4.400 4.390 4.400 4.380 4.540 2,053,000 9,078,895 4.4223 3.669 3.660 3.669 3.652 3.785 2,462,255 3.6872 -2.22%
2023-03-13 0 4.500 4.500 4.520 4.410 4.550 1,029,000 4,653,105 4.5220 3.752 3.752 3.769 3.677 3.794 1,234,126 3.7704 -0.66%
2023-03-10 0 4.530 4.520 4.530 4.500 4.600 1,724,000 7,870,966 4.5655 3.777 3.769 3.777 3.752 3.835 2,067,670 3.8067 -2.16%
2023-03-09 0 4.630 4.630 4.640 4.630 4.860 667,000 3,135,400 4.7007 3.860 3.860 3.869 3.860 4.052 799,963 3.9194 -1.70%
2023-03-08 0 4.710 4.710 4.740 4.680 4.780 838,500 3,960,600 4.7234 3.927 3.927 3.952 3.902 3.986 1,005,651 3.9383 -1.46%
2023-03-07 0 4.780 4.770 4.780 4.770 4.930 787,100 3,813,442 4.8449 3.986 3.977 3.986 3.977 4.111 944,004 4.0396 -2.65%
2023-03-06 0 4.910 4.890 4.910 4.800 4.930 630,376 3,077,374 4.8818 4.094 4.077 4.094 4.002 4.111 756,038 4.0704 1.24%
2023-03-03 0 4.850 4.840 4.850 4.850 4.920 981,130 4,798,341 4.8906 4.044 4.036 4.044 4.044 4.102 1,176,713 4.0777 0.21%
2023-03-02 0 4.840 4.840 4.850 4.810 4.950 395,000 1,915,585 4.8496 4.036 4.036 4.044 4.011 4.127 473,741 4.0435 -1.22%
2023-03-01 0 4.900 4.900 4.910 4.720 4.910 1,145,500 5,528,310 4.8261 4.086 4.086 4.094 3.935 4.094 1,373,849 4.0240 3.81%
2023-02-28 0 4.720 4.700 4.720 4.670 4.730 692,500 3,254,250 4.6993 3.935 3.919 3.935 3.894 3.944 830,546 3.9182 0.64%
2023-02-27 0 4.690 4.680 4.690 4.650 4.770 849,000 3,993,362 4.7036 3.910 3.902 3.910 3.877 3.977 1,018,244 3.9218 -1.47%
2023-02-24 0 4.760 4.760 4.770 4.760 4.810 601,000 2,869,930 4.7753 3.969 3.969 3.977 3.969 4.011 720,806 3.9816 -1.04%
2023-02-23 0 4.810 4.810 4.820 4.800 4.880 756,386 3,656,069 4.8336 4.011 4.011 4.019 4.002 4.069 907,168 4.0302 0.21%
2023-02-22 0 4.800 4.800 4.820 4.800 4.910 2,021,000 9,812,170 4.8551 4.002 4.002 4.019 4.002 4.094 2,423,876 4.0481 -2.24%
2023-02-21 0 4.910 4.910 4.940 4.900 5.010 749,500 3,710,870 4.9511 4.094 4.094 4.119 4.086 4.177 898,909 4.1282 0.00%
2023-02-20 0 4.910 4.910 4.940 4.880 4.970 713,500 3,525,095 4.9406 4.094 4.094 4.119 4.069 4.144 855,733 4.1194 0.61%
2023-02-17 0 4.880 4.880 4.900 4.880 5.000 1,079,500 5,329,810 4.9373 4.069 4.069 4.086 4.069 4.169 1,294,693 4.1167 -0.81%
2023-02-16 0 4.920 4.920 4.930 4.910 5.030 1,147,500 5,714,905 4.9803 4.102 4.102 4.111 4.094 4.194 1,376,248 4.1525 0.20%
2023-02-15 0 4.910 4.910 4.920 4.910 5.080 1,956,000 9,690,180 4.9541 4.094 4.094 4.102 4.094 4.236 2,345,918 4.1307 -2.39%
2023-02-14 0 5.030 5.030 5.040 5.030 5.110 508,000 2,561,530 5.0424 4.194 4.194 4.202 4.194 4.261 609,267 4.2043 -0.59%
2023-02-13 0 5.060 5.060 5.070 5.030 5.120 887,500 4,510,135 5.0818 4.219 4.219 4.227 4.194 4.269 1,064,419 4.2372 0.00%
2023-02-10 0 5.060 5.060 5.080 5.040 5.160 1,396,000 7,086,365 5.0762 4.219 4.219 4.236 4.202 4.302 1,674,285 4.2325 -1.94%
2023-02-09 0 5.160 5.160 5.190 5.100 5.200 1,018,500 5,254,955 5.1595 4.302 4.302 4.327 4.252 4.336 1,221,533 4.3019 0.58%
2023-02-08 0 5.130 5.090 5.130 5.060 5.150 585,500 2,983,670 5.0959 4.277 4.244 4.277 4.219 4.294 702,216 4.2489 0.39%
2023-02-07 0 5.110 5.100 5.110 5.100 5.310 769,288 3,951,079 5.1360 4.261 4.252 4.261 4.252 4.427 922,642 4.2824 -0.39%
2023-02-06 0 5.130 5.110 5.130 5.080 5.280 1,272,000 6,542,285 5.1433 4.277 4.261 4.277 4.236 4.402 1,525,567 4.2884 -2.84%
2023-02-03 0 5.280 5.280 5.330 5.240 5.440 1,668,634 8,878,211 5.3206 4.402 4.402 4.444 4.369 4.536 2,001,267 4.4363 -2.94%
2023-02-02 0 5.440 5.430 5.440 5.220 5.450 2,991,000 16,100,825 5.3831 4.536 4.527 4.536 4.352 4.544 3,587,240 4.4884 3.82%
2023-02-01 0 5.240 5.220 5.250 5.170 5.280 1,144,500 5,980,150 5.2251 4.369 4.352 4.377 4.311 4.402 1,372,650 4.3566 2.14%
2023-01-31 0 5.130 5.130 5.160 5.040 5.190 1,167,000 5,989,827 5.1327 4.277 4.277 4.302 4.202 4.327 1,399,635 4.2796 1.99%
2023-01-30 0 5.030 5.030 5.050 5.030 5.230 2,871,500 14,686,930 5.1147 4.194 4.194 4.211 4.194 4.361 3,443,919 4.2646 -3.82%
2023-01-27 0 5.230 5.230 5.240 5.210 5.340 2,904,500 15,323,615 5.2758 4.361 4.361 4.369 4.344 4.452 3,483,497 4.3989 -1.32%
2023-01-26 0 5.300 5.290 5.300 5.220 5.370 1,065,500 5,616,269 5.2710 4.419 4.411 4.419 4.352 4.477 1,277,902 4.3949 0.95%
2023-01-20 0 5.250 5.250 5.260 5.180 5.270 1,130,508 5,922,245 5.2386 4.377 4.377 4.386 4.319 4.394 1,355,869 4.3679 0.00%
2023-01-19 0 5.250 5.200 5.250 5.190 5.270 676,000 3,542,509 5.2404 4.377 4.336 4.377 4.327 4.394 810,757 4.3694 1.16%
2023-01-18 0 5.190 5.190 5.200 5.150 5.250 754,000 3,913,890 5.1908 4.327 4.327 4.336 4.294 4.377 904,306 4.3281 0.39%
2023-01-17 0 5.170 5.170 5.180 5.160 5.270 1,226,000 6,361,020 5.1884 4.311 4.311 4.319 4.302 4.394 1,470,397 4.3261 -1.52%
2023-01-16 0 5.250 5.250 5.260 5.200 5.300 2,071,000 10,852,247 5.2401 4.377 4.377 4.386 4.336 4.419 2,483,843 4.3691 0.19%
2023-01-13 0 5.240 5.220 5.240 5.120 5.270 1,074,000 5,569,790 5.1860 4.369 4.352 4.369 4.269 4.394 1,288,096 4.3240 1.55%
2023-01-12 0 5.160 5.130 5.160 5.100 5.250 1,664,500 8,584,655 5.1575 4.302 4.277 4.302 4.252 4.377 1,996,309 4.3003 -0.39%
2023-01-11 0 5.180 5.180 5.190 5.160 5.310 2,987,500 15,618,015 5.2278 4.319 4.319 4.327 4.302 4.427 3,583,043 4.3589 -1.71%
2023-01-10 0 5.270 5.250 5.270 5.210 5.310 1,766,000 9,262,805 5.2451 4.394 4.377 4.394 4.344 4.427 2,118,043 4.3733 -0.57%
2023-01-09 0 5.300 5.300 5.310 5.250 5.430 1,761,592 9,375,400 5.3221 4.419 4.419 4.427 4.377 4.527 2,112,756 4.4375 -1.12%
2023-01-06 0 5.360 5.320 5.360 5.320 5.480 1,509,000 8,099,240 5.3673 4.469 4.436 4.469 4.436 4.569 1,809,811 4.4752 -1.29%
2023-01-05 0 5.430 5.430 5.440 5.260 5.450 2,644,500 14,220,819 5.3775 4.527 4.527 4.536 4.386 4.544 3,171,667 4.4837 3.23%
2023-01-04 0 5.260 5.240 5.260 5.210 5.320 1,159,633 6,111,465 5.2702 4.386 4.369 4.386 4.344 4.436 1,390,800 4.3942 0.38%
2023-01-03 0 5.240 5.230 5.250 5.120 5.270 1,130,500 5,897,322 5.2166 4.369 4.361 4.377 4.269 4.394 1,355,859 4.3495 0.00%
2022-12-30 0 5.240 5.240 5.250 5.220 5.350 729,000 3,825,725 5.2479 4.369 4.369 4.377 4.352 4.461 874,322 4.3756 -0.57%
2022-12-29 0 5.270 5.270 5.280 5.200 5.310 1,090,500 5,724,052 5.2490 4.394 4.394 4.402 4.336 4.427 1,307,885 4.3766 -1.13%
2022-12-28 0 5.330 5.310 5.330 5.300 5.490 1,201,500 6,445,340 5.3644 4.444 4.427 4.444 4.419 4.577 1,441,013 4.4728 0.00%
2022-12-23 0 5.330 5.330 5.340 5.300 5.500 1,036,500 5,547,397 5.3520 4.444 4.444 4.452 4.419 4.586 1,243,121 4.4625 -2.02%
2022-12-22 0 5.440 5.430 5.440 5.400 5.490 612,324 3,341,874 5.4577 4.536 4.527 4.536 4.502 4.577 734,388 4.5506 0.93%
2022-12-21 0 5.390 5.390 5.400 5.390 5.570 2,035,500 11,262,241 5.5329 4.494 4.494 4.502 4.494 4.644 2,441,266 4.6133 -2.88%
2022-12-20 0 5.550 5.550 5.560 5.460 5.580 1,164,500 6,425,710 5.5180 4.628 4.628 4.636 4.552 4.653 1,396,637 4.6008 0.00%
2022-12-19 0 5.550 5.520 5.550 5.460 5.650 2,168,780 12,036,037 5.5497 4.628 4.603 4.628 4.552 4.711 2,601,115 4.6273 1.83%
2022-12-16 0 5.450 5.450 5.460 5.160 5.450 1,466,000 7,827,167 5.3391 4.544 4.544 4.552 4.302 4.544 1,758,239 4.4517 3.42%
2022-12-15 0 5.270 5.230 5.270 5.200 5.440 892,693 4,685,770 5.2490 4.394 4.361 4.394 4.336 4.536 1,070,647 4.3766 -0.38%
2022-12-14 0 5.290 5.260 5.290 5.260 5.490 1,321,000 7,060,295 5.3447 4.411 4.386 4.411 4.386 4.577 1,584,334 4.4563 -2.76%
2022-12-13 0 5.440 5.420 5.440 5.350 5.560 812,000 4,417,880 5.4407 4.536 4.519 4.536 4.461 4.636 973,868 4.5364 0.18%
2022-12-12 0 5.430 5.400 5.430 5.400 5.600 1,107,000 6,078,192 5.4907 4.527 4.502 4.527 4.502 4.669 1,327,675 4.5781 -1.81%
2022-12-09 0 5.530 5.500 5.530 5.440 5.570 1,953,000 10,766,724 5.5129 4.611 4.586 4.611 4.536 4.644 2,342,320 4.5966 0.36%
2022-12-08 0 5.510 5.500 5.510 5.330 5.550 1,797,000 9,835,212 5.4731 4.594 4.586 4.594 4.444 4.628 2,155,223 4.5634 3.38%
2022-12-07 0 5.330 5.310 5.330 5.310 5.560 2,678,590 14,523,751 5.4222 4.444 4.427 4.444 4.427 4.636 3,212,553 4.5209 -0.93%
2022-12-06 0 5.380 5.360 5.380 5.340 5.650 2,186,950 11,868,679 5.4270 4.486 4.469 4.486 4.452 4.711 2,622,907 4.5250 -3.41%
2022-12-05 0 5.570 5.570 5.580 5.290 5.650 4,431,148 24,470,221 5.5223 4.644 4.644 4.653 4.411 4.711 5,314,474 4.6044 5.49%
2022-12-02 0 5.280 5.260 5.280 5.240 5.390 1,515,324 8,033,894 5.3018 4.402 4.386 4.402 4.369 4.494 1,817,396 4.4206 0.57%
2022-12-01 0 5.250 5.250 5.260 5.250 5.580 1,131,500 6,091,225 5.3833 4.377 4.377 4.386 4.377 4.653 1,357,059 4.4885 -3.14%
2022-11-30 0 5.420 5.410 5.420 5.220 5.470 5,087,580 27,023,831 5.3117 4.519 4.511 4.519 4.352 4.561 6,101,763 4.4289 -0.37%
2022-11-29 0 5.440 5.440 5.450 5.070 5.440 3,629,024 19,065,413 5.2536 4.536 4.536 4.544 4.227 4.536 4,352,451 4.3804 7.30%
2022-11-28 0 5.070 5.020 5.070 4.840 5.080 1,123,500 5,509,720 4.9041 4.227 4.186 4.227 4.036 4.236 1,347,464 4.0890 1.40%
2022-11-25 0 5.000 4.990 5.000 4.950 5.270 660,500 3,294,862 4.9884 4.169 4.161 4.169 4.127 4.394 792,167 4.1593 -1.77%
2022-11-24 0 5.090 5.060 5.090 4.890 5.100 1,324,500 6,673,040 5.0382 4.244 4.219 4.244 4.077 4.252 1,588,532 4.2008 4.09%
2022-11-23 0 4.890 4.880 4.910 4.870 5.070 1,561,500 7,710,952 4.9382 4.077 4.069 4.094 4.061 4.227 1,872,777 4.1174 -2.40%
2022-11-22 0 5.010 5.000 5.010 4.950 5.140 1,300,500 6,528,555 5.0200 4.177 4.169 4.177 4.127 4.286 1,559,748 4.1856 -1.18%
2022-11-21 0 5.070 5.070 5.080 5.000 5.100 411,000 2,070,760 5.0383 4.227 4.227 4.236 4.169 4.252 492,931 4.2009 -0.98%
2022-11-18 0 5.120 5.110 5.120 5.080 5.350 1,209,811 6,222,840 5.1436 4.269 4.261 4.269 4.236 4.461 1,450,981 4.2887 -2.66%
2022-11-17 0 5.260 5.240 5.260 5.110 5.300 1,548,434 8,054,346 5.2016 4.386 4.369 4.386 4.261 4.419 1,857,106 4.3370 1.54%
2022-11-16 0 5.180 5.160 5.190 5.120 5.320 1,313,500 6,859,100 5.2220 4.319 4.302 4.327 4.269 4.436 1,575,339 4.3540 -1.52%
2022-11-15 0 5.260 5.260 5.270 5.160 5.370 2,053,500 10,808,892 5.2636 4.386 4.386 4.394 4.302 4.477 2,462,855 4.3888 1.54%
2022-11-14 0 5.180 5.140 5.180 4.830 5.240 2,515,000 12,806,450 5.0920 4.319 4.286 4.319 4.027 4.369 3,016,352 4.2457 5.07%
2022-11-11 0 4.930 4.930 4.950 4.840 5.080 2,403,000 11,864,265 4.9373 4.111 4.111 4.127 4.036 4.236 2,882,026 4.1166 1.86%
2022-11-10 0 4.840 4.810 4.840 4.800 4.890 972,000 4,710,282 4.8460 4.036 4.011 4.036 4.002 4.077 1,165,763 4.0405 -1.22%
2022-11-09 0 4.900 4.900 4.920 4.870 5.020 962,500 4,738,600 4.9232 4.086 4.086 4.102 4.061 4.186 1,154,369 4.1049 -2.00%
2022-11-08 0 5.000 5.000 5.020 4.990 5.270 1,074,200 5,420,957 5.0465 4.169 4.169 4.186 4.161 4.394 1,288,336 4.2077 -2.15%
2022-11-07 0 5.110 5.110 5.140 5.050 5.250 1,162,095 6,001,124 5.1641 4.261 4.261 4.286 4.211 4.377 1,393,753 4.3057 0.99%
2022-11-04 0 5.060 5.040 5.060 4.970 5.200 3,963,300 20,122,173 5.0771 4.219 4.202 4.219 4.144 4.336 4,753,363 4.2332 1.40%
2022-11-03 0 4.990 4.930 4.990 4.910 5.080 1,102,096 5,469,968 4.9632 4.161 4.111 4.161 4.094 4.236 1,321,793 4.1383 -0.40%
2022-11-02 0 5.010 4.970 5.010 4.780 5.060 1,054,000 5,235,572 4.9673 4.177 4.144 4.177 3.986 4.219 1,264,109 4.1417 2.45%
2022-11-01 0 4.890 4.880 4.890 4.650 4.920 1,421,500 6,842,882 4.8138 4.077 4.069 4.077 3.877 4.102 1,704,869 4.0137 5.62%
2022-10-31 0 4.630 4.630 4.640 4.620 4.910 972,500 4,546,035 4.6746 3.860 3.860 3.869 3.852 4.094 1,166,363 3.8976 -1.91%
2022-10-28 0 4.720 4.720 4.760 4.690 4.860 1,013,000 4,805,925 4.7442 3.935 3.935 3.969 3.910 4.052 1,214,936 3.9557 -4.26%
2022-10-27 0 4.930 4.930 4.940 4.840 5.060 1,510,000 7,466,365 4.9446 4.111 4.111 4.119 4.036 4.219 1,811,011 4.1228 2.71%
2022-10-26 0 4.800 4.790 4.800 4.610 4.930 1,314,600 6,299,830 4.7922 4.002 3.994 4.002 3.844 4.111 1,576,659 3.9957 4.80%
2022-10-25 0 4.580 4.580 4.630 4.490 4.740 2,176,000 9,988,520 4.5903 3.819 3.819 3.860 3.744 3.952 2,609,774 3.8274 -1.93%
2022-10-24 0 4.670 4.650 4.670 4.500 4.890 3,766,000 17,558,770 4.6624 3.894 3.877 3.894 3.752 4.077 4,516,732 3.8875 -3.11%
2022-10-21 0 4.820 4.810 4.820 4.810 4.930 259,000 1,253,045 4.8380 4.019 4.011 4.019 4.011 4.111 310,630 4.0339 -1.43%
2022-10-20 0 4.890 4.860 4.890 4.860 5.010 2,211,500 10,827,020 4.8958 4.077 4.052 4.077 4.052 4.177 2,652,351 4.0820 -2.78%
2022-10-19 0 5.030 5.030 5.070 4.930 5.170 3,095,000 15,765,165 5.0938 4.194 4.194 4.227 4.111 4.311 3,711,972 4.2471 0.80%
2022-10-18 0 4.990 4.980 4.990 4.860 5.020 597,693 2,964,591 4.9601 4.161 4.152 4.161 4.052 4.186 716,840 4.1356 0.40%
2022-10-17 0 4.970 4.950 4.970 4.750 4.980 1,109,000 5,446,635 4.9113 4.144 4.127 4.144 3.960 4.152 1,330,073 4.0950 4.19%
2022-10-14 0 4.770 4.740 4.770 4.730 4.900 1,195,939 5,743,298 4.8023 3.977 3.952 3.977 3.944 4.086 1,434,343 4.0041 2.14%
2022-10-13 0 4.670 4.670 4.680 4.650 4.800 540,000 2,546,990 4.7166 3.894 3.894 3.902 3.877 4.002 647,646 3.9327 -2.10%
2022-10-12 0 4.770 4.760 4.770 4.750 5.100 2,032,260 9,761,864 4.8035 3.977 3.969 3.977 3.960 4.252 2,437,380 4.0051 -3.44%
2022-10-11 0 4.940 4.930 4.940 4.880 5.120 973,800 4,866,122 4.9970 4.119 4.111 4.119 4.069 4.269 1,167,922 4.1665 -0.40%
2022-10-10 0 4.960 4.960 4.970 4.940 5.200 2,548,500 12,742,875 5.0001 4.136 4.136 4.144 4.119 4.336 3,056,530 4.1691 -3.31%
2022-10-07 0 5.130 5.110 5.130 5.050 5.380 2,027,000 10,365,555 5.1137 4.277 4.261 4.277 4.211 4.486 2,431,072 4.2638 -1.35%
2022-10-06 0 5.200 5.200 5.210 5.170 5.330 1,403,500 7,314,485 5.2116 4.336 4.336 4.344 4.311 4.444 1,683,280 4.3454 -1.89%
2022-10-05 0 5.300 5.290 5.300 5.210 5.370 1,690,000 8,984,085 5.3160 4.419 4.411 4.419 4.344 4.477 2,026,893 4.4324 2.91%
2022-10-03 0 5.150 5.150 5.160 5.050 5.430 2,799,000 14,451,410 5.1631 4.294 4.294 4.302 4.211 4.527 3,356,966 4.3049 -7.04%
2022-09-30 0 5.540 5.540 5.550 5.210 5.630 3,933,500 21,455,530 5.4546 4.619 4.619 4.628 4.344 4.694 4,717,623 4.5480 -1.60%
2022-09-29 0 5.630 5.620 5.630 5.600 5.710 2,709,500 15,265,635 5.6341 4.694 4.686 4.694 4.669 4.761 3,249,625 4.6977 -1.05%
2022-09-28 0 5.690 5.670 5.690 5.590 5.760 2,662,445 15,070,008 5.6602 4.744 4.728 4.744 4.661 4.803 3,193,190 4.7194 -1.04%
2022-09-27 0 5.750 5.750 5.760 5.620 5.760 2,045,680 11,675,903 5.7076 4.794 4.794 4.803 4.686 4.803 2,453,476 4.7589 0.70%
2022-09-26 0 5.710 5.710 5.720 5.630 5.750 1,838,055 10,466,243 5.6942 4.761 4.761 4.769 4.694 4.794 2,204,462 4.7478 -0.17%
2022-09-23 0 5.720 5.680 5.720 5.520 5.790 2,289,500 13,051,625 5.7006 4.769 4.736 4.769 4.603 4.828 2,745,900 4.7531 -0.69%
2022-09-22 0 5.760 5.760 5.790 5.660 5.830 1,009,500 5,798,730 5.7442 4.803 4.803 4.828 4.719 4.861 1,210,739 4.7894 -1.37%
2022-09-21 0 5.840 5.840 5.850 5.800 5.900 1,151,500 6,743,630 5.8564 4.869 4.869 4.878 4.836 4.919 1,381,046 4.8830 -1.18%
2022-09-20 0 5.910 5.910 5.920 5.770 5.940 2,001,804 11,772,457 5.8809 4.928 4.928 4.936 4.811 4.953 2,400,853 4.9034 -0.67%
2022-09-19 0 5.950 5.940 5.950 5.820 5.950 1,305,500 7,716,145 5.9105 4.961 4.953 4.961 4.853 4.961 1,565,745 4.9281 0.00%
2022-09-16 0 5.950 5.950 5.960 5.840 5.950 2,210,000 13,074,895 5.9162 4.961 4.961 4.969 4.869 4.961 2,650,552 4.9329 0.34%
2022-09-15 0 5.930 5.930 5.940 5.850 5.950 999,500 5,912,316 5.9153 4.944 4.944 4.953 4.878 4.961 1,198,745 4.9321 0.17%
2022-09-14 0 5.920 5.890 5.920 5.650 5.980 2,834,000 16,597,220 5.8565 4.936 4.911 4.936 4.711 4.986 3,398,943 4.8831 0.00%
2022-09-13 0 5.920 5.920 5.930 5.880 6.000 800,000 4,740,891 5.9261 4.936 4.936 4.944 4.903 5.003 959,476 4.9411 -0.84%
2022-09-09 0 5.970 5.970 5.980 5.920 6.040 1,957,102 11,678,871 5.9674 4.978 4.978 4.986 4.936 5.036 2,347,240 4.9756 0.34%
2022-09-08 0 5.950 5.900 5.950 5.830 6.000 1,638,500 9,718,138 5.9311 4.961 4.919 4.961 4.861 5.003 1,965,126 4.9453 -0.34%
2022-09-07 0 5.970 5.970 5.980 5.720 5.970 1,186,500 6,998,322 5.8983 4.978 4.978 4.986 4.769 4.978 1,423,023 4.9179 1.70%
2022-09-06 0 5.870 5.860 5.870 5.740 5.910 2,213,500 12,903,010 5.8292 4.894 4.886 4.894 4.786 4.928 2,654,750 4.8603 1.03%
2022-09-05 0 5.810 5.810 5.820 5.710 5.880 2,355,000 13,627,547 5.7866 4.844 4.844 4.853 4.761 4.903 2,824,457 4.8248 -1.86%
2022-09-02 0 5.920 5.870 5.920 5.810 5.990 3,555,000 20,988,670 5.9040 4.936 4.894 4.936 4.844 4.994 4,263,671 4.9227 -1.50%
2022-09-01 0 6.010 6.000 6.010 5.910 6.060 2,027,000 12,167,708 6.0028 5.011 5.003 5.011 4.928 5.053 2,431,072 5.0051 0.17%
2022-08-31 0 6.000 6.000 6.020 5.880 6.050 2,381,000 14,259,554 5.9889 5.003 5.003 5.019 4.903 5.044 2,855,640 4.9935 0.33%
2022-08-30 0 5.980 5.940 5.980 5.450 6.080 9,563,500 56,189,045 5.8754 4.986 4.953 4.986 4.544 5.069 11,469,934 4.8988 4.91%
2022-08-29 0 5.700 5.700 5.710 5.020 5.700 10,566,500 55,542,065 5.2564 4.753 4.753 4.761 4.186 4.753 12,672,877 4.3828 0.00%
2022-08-26 0 5.700 5.700 5.730 5.700 5.900 778,500 4,485,572 5.7618 4.753 4.753 4.778 4.753 4.919 933,690 4.8041 -1.38%
2022-08-25 0 5.780 5.760 5.780 5.680 5.850 665,000 3,816,685 5.7394 4.819 4.803 4.819 4.736 4.878 797,564 4.7854 2.12%
2022-08-24 0 5.660 5.650 5.690 5.660 5.800 1,068,500 6,114,448 5.7225 4.719 4.711 4.744 4.719 4.836 1,281,500 4.7713 -2.41%
2022-08-23 0 5.800 5.800 5.840 5.770 5.920 417,100 2,427,855 5.8208 4.836 4.836 4.869 4.811 4.936 500,247 4.8533 -1.53%
2022-08-22 0 5.890 5.890 5.930 5.860 6.020 547,000 3,244,241 5.9310 4.911 4.911 4.944 4.886 5.019 656,042 4.9452 -1.67%
2022-08-19 0 5.990 5.970 5.990 5.940 6.030 252,425 1,506,210 5.9670 4.994 4.978 4.994 4.953 5.028 302,745 4.9752 0.50%
2022-08-18 0 5.960 5.960 5.990 5.960 6.090 449,500 2,703,285 6.0140 4.969 4.969 4.994 4.969 5.078 539,105 5.0144 -1.81%
2022-08-17 0 6.070 6.050 6.070 6.000 6.110 374,500 2,270,358 6.0624 5.061 5.044 5.061 5.003 5.094 449,155 5.0547 -0.49%
2022-08-16 0 6.100 6.050 6.100 6.000 6.110 575,500 3,488,720 6.0621 5.086 5.044 5.086 5.003 5.094 690,223 5.0545 1.50%
2022-08-15 0 6.010 6.010 6.020 5.940 6.080 687,500 4,130,655 6.0082 5.011 5.011 5.019 4.953 5.069 824,550 5.0096 0.17%
2022-08-12 0 6.000 6.000 6.030 5.910 6.070 308,500 1,856,205 6.0169 5.003 5.003 5.028 4.928 5.061 369,998 5.0168 -0.17%
2022-08-11 0 6.010 6.000 6.010 5.910 6.090 485,000 2,910,767 6.0016 5.011 5.003 5.011 4.928 5.078 581,682 5.0041 2.21%
2022-08-10 0 5.880 5.880 5.890 5.860 6.020 944,000 5,584,770 5.9161 4.903 4.903 4.911 4.886 5.019 1,132,181 4.9328 -2.97%
2022-08-09 0 6.060 6.040 6.070 5.920 6.140 1,479,500 8,912,480 6.0240 5.053 5.036 5.061 4.936 5.119 1,774,431 5.0227 1.34%
2022-08-08 0 5.980 5.980 5.990 5.940 6.070 671,000 4,032,992 6.0104 4.986 4.986 4.994 4.953 5.061 804,760 5.0114 0.00%
2022-08-05 0 5.980 5.970 5.980 5.910 6.000 437,332 2,610,803 5.9698 4.986 4.978 4.986 4.928 5.003 524,512 4.9776 0.67%
2022-08-04 0 5.940 5.910 5.950 5.880 5.980 507,500 3,002,830 5.9169 4.953 4.928 4.961 4.903 4.986 608,667 4.9334 1.02%
2022-08-03 0 5.880 5.850 5.880 5.840 6.090 637,500 3,770,077 5.9138 4.903 4.878 4.903 4.869 5.078 764,582 4.9309 -0.68%
2022-08-02 0 5.920 5.900 5.920 5.880 6.100 1,950,051 11,620,910 5.9593 4.936 4.919 4.936 4.903 5.086 2,338,784 4.9688 -3.27%
2022-08-01 0 6.120 6.120 6.150 6.090 6.200 1,078,500 6,620,085 6.1382 5.103 5.103 5.128 5.078 5.169 1,293,493 5.1180 -2.24%
2022-07-29 0 6.260 6.260 6.280 6.210 6.480 1,056,000 6,651,620 6.2989 5.220 5.220 5.236 5.178 5.403 1,266,508 5.2519 -3.69%
2022-07-28 0 6.500 6.490 6.500 6.420 6.530 1,074,600 6,967,348 6.4837 5.420 5.411 5.420 5.353 5.445 1,288,816 5.4060 0.62%
2022-07-27 0 6.460 6.450 6.460 6.380 6.490 821,000 5,280,353 6.4316 5.386 5.378 5.386 5.320 5.411 984,662 5.3626 0.16%
2022-07-26 0 6.450 6.440 6.450 6.310 6.550 1,485,100 9,609,835 6.4708 5.378 5.370 5.378 5.261 5.461 1,781,147 5.3953 0.78%
2022-07-25 0 6.400 6.380 6.400 6.210 6.500 1,262,200 8,092,585 6.4115 5.336 5.320 5.336 5.178 5.420 1,513,813 5.3458 0.16%
2022-07-22 0 6.390 6.380 6.390 6.190 6.580 2,356,243 15,071,573 6.3964 5.328 5.320 5.328 5.161 5.486 2,825,948 5.3333 3.06%
2022-07-21 0 6.200 6.180 6.200 5.980 6.220 2,530,500 15,415,665 6.0919 5.169 5.153 5.169 4.986 5.186 3,034,942 5.0794 1.64%
2022-07-20 0 6.100 6.080 6.100 6.080 6.200 791,993 4,841,806 6.1134 5.086 5.069 5.086 5.069 5.169 949,873 5.0973 0.49%
2022-07-19 0 6.070 6.020 6.070 5.940 6.120 988,000 5,957,285 6.0296 5.061 5.019 5.061 4.953 5.103 1,184,953 5.0274 1.17%
2022-07-18 0 6.000 6.000 6.030 5.610 6.050 1,612,450 9,499,256 5.8912 5.003 5.003 5.028 4.678 5.044 1,933,884 4.9120 1.69%
2022-07-15 0 5.900 5.900 5.930 5.900 6.170 844,500 5,048,935 5.9786 4.919 4.919 4.944 4.919 5.144 1,012,847 4.9849 -3.59%
2022-07-14 0 6.120 6.070 6.120 6.060 6.170 590,000 3,604,395 6.1091 5.103 5.061 5.103 5.053 5.144 707,613 5.0937 0.33%
2022-07-13 0 6.100 6.100 6.130 6.050 6.220 676,000 4,148,970 6.1375 5.086 5.086 5.111 5.044 5.186 810,757 5.1174 0.33%
2022-07-12 0 6.080 6.080 6.100 6.040 6.210 913,408 5,579,802 6.1088 5.069 5.069 5.086 5.036 5.178 1,095,491 5.0934 -2.09%
2022-07-11 0 6.210 6.180 6.210 6.170 6.360 896,000 5,577,000 6.2243 5.178 5.153 5.178 5.144 5.303 1,074,613 5.1898 -2.51%
2022-07-08 0 6.370 6.320 6.370 6.310 6.430 412,058 2,623,065 6.3658 5.311 5.270 5.311 5.261 5.361 494,200 5.3077 0.31%
2022-07-07 0 6.350 6.350 6.360 6.230 6.370 757,500 4,793,317 6.3278 5.295 5.295 5.303 5.195 5.311 908,504 5.2761 -1.24%
2022-07-06 0 6.430 6.420 6.430 6.330 6.590 1,168,193 7,533,654 6.4490 5.361 5.353 5.361 5.278 5.495 1,401,066 5.3771 -1.08%
2022-07-05 0 6.500 6.460 6.500 6.450 6.710 1,140,000 7,451,532 6.5364 5.420 5.386 5.420 5.378 5.595 1,367,253 5.4500 -2.69%
2022-07-04 0 6.680 6.680 6.690 6.600 6.720 1,556,000 10,383,797 6.6734 5.570 5.570 5.578 5.503 5.603 1,866,180 5.5642 -0.30%
2022-06-30 0 6.700 6.680 6.700 6.440 6.760 3,986,072 26,521,810 6.6536 5.586 5.570 5.586 5.370 5.636 4,780,675 5.5477 2.45%
2022-06-29 0 6.540 6.470 6.540 6.470 6.620 1,382,000 9,042,207 6.5428 5.453 5.395 5.453 5.395 5.520 1,657,494 5.4553 -0.03%
2022-06-28 0 6.680 6.660 6.680 6.480 6.700 4,417,000 29,070,201 6.5814 5.455 5.438 5.455 5.291 5.471 5,409,254 5.3742 0.45%
2022-06-27 0 6.650 6.630 6.650 6.470 6.720 4,807,500 31,932,117 6.6421 5.430 5.414 5.430 5.283 5.487 5,887,478 5.4237 2.62%
2022-06-24 0 6.480 6.470 6.480 6.280 6.540 2,251,000 14,385,342 6.3906 5.291 5.283 5.291 5.128 5.340 2,756,674 5.2184 0.47%
2022-06-23 0 6.450 6.430 6.450 6.410 6.540 1,069,000 6,910,615 6.4646 5.267 5.251 5.267 5.234 5.340 1,309,145 5.2787 1.10%
2022-06-22 0 6.380 6.370 6.380 6.320 6.700 6,783,413 44,219,843 6.5188 5.210 5.202 5.210 5.161 5.471 8,307,268 5.3230 -4.63%
2022-06-21 0 6.690 6.670 6.690 6.490 6.740 3,509,000 23,265,724 6.6303 5.463 5.446 5.463 5.299 5.504 4,297,277 5.4141 1.83%
2022-06-20 0 6.570 6.570 6.580 6.080 6.700 10,752,500 69,773,345 6.4890 5.365 5.365 5.373 4.965 5.471 13,167,988 5.2987 9.50%
2022-06-17 0 6.000 5.970 6.000 5.630 6.020 5,173,000 30,725,574 5.9396 4.899 4.875 4.899 4.597 4.916 6,335,085 4.8501 4.90%
2022-06-16 0 5.720 5.720 5.740 5.700 6.000 2,828,500 16,434,406 5.8103 4.671 4.671 4.687 4.654 4.899 3,463,906 4.7445 -4.67%
2022-06-15 0 6.000 5.960 6.000 5.820 6.030 1,701,000 10,104,555 5.9404 4.899 4.867 4.899 4.752 4.924 2,083,120 4.8507 1.18%
2022-06-14 0 5.930 5.890 5.930 5.750 5.930 1,741,000 10,159,347 5.8354 4.842 4.810 4.842 4.695 4.842 2,132,106 4.7649 0.51%
2022-06-13 0 5.900 5.900 5.910 5.900 6.040 1,870,500 11,117,073 5.9434 4.818 4.818 4.826 4.818 4.932 2,290,697 4.8531 -3.12%
2022-06-10 0 6.090 6.070 6.090 5.980 6.160 1,823,200 11,044,361 6.0577 4.973 4.957 4.973 4.883 5.030 2,232,772 4.9465 0.16%
2022-06-09 0 6.080 6.030 6.080 6.010 6.240 1,924,500 11,725,709 6.0929 4.965 4.924 4.965 4.908 5.095 2,356,828 4.9752 -0.82%
2022-06-08 0 6.130 6.130 6.160 6.050 6.260 2,609,130 16,104,817 6.1725 5.006 5.006 5.030 4.940 5.112 3,195,256 5.0402 0.49%
2022-06-07 0 6.100 6.100 6.110 6.040 6.180 929,500 5,668,450 6.0984 4.981 4.981 4.989 4.932 5.046 1,138,307 4.9797 -0.97%
2022-06-06 0 6.160 6.150 6.160 6.020 6.200 1,729,500 10,617,885 6.1393 5.030 5.022 5.030 4.916 5.063 2,118,022 5.0131 0.82%
2022-06-02 0 6.110 6.110 6.130 6.080 6.260 783,000 4,797,000 6.1264 4.989 4.989 5.006 4.965 5.112 958,897 5.0026 -1.29%
2022-06-01 0 6.190 6.190 6.200 6.130 6.260 632,500 3,904,370 6.1729 5.055 5.055 5.063 5.006 5.112 774,588 5.0406 -0.80%
2022-05-31 0 6.240 6.230 6.250 6.180 6.310 1,454,500 9,049,797 6.2219 5.095 5.087 5.104 5.046 5.153 1,781,245 5.0806 -0.48%
2022-05-30 0 6.270 6.250 6.270 6.240 6.380 1,745,500 11,008,265 6.3067 5.120 5.104 5.120 5.095 5.210 2,137,617 5.1498 0.32%
2022-05-27 0 6.250 6.220 6.250 6.130 6.270 1,636,000 10,133,997 6.1944 5.104 5.079 5.104 5.006 5.120 2,003,518 5.0581 0.97%
2022-05-26 0 6.190 6.180 6.190 5.850 6.290 4,067,455 25,033,205 6.1545 5.055 5.046 5.055 4.777 5.136 4,981,186 5.0256 4.03%
2022-05-25 0 5.950 5.940 5.950 5.850 5.990 1,916,500 11,339,120 5.9166 4.859 4.850 4.859 4.777 4.891 2,347,031 4.8313 -0.83%
2022-05-24 0 6.000 5.990 6.000 5.660 6.010 4,368,349 25,503,782 5.8383 4.899 4.891 4.899 4.622 4.908 5,349,674 4.7674 1.18%
2022-05-23 0 5.930 5.910 5.930 5.900 5.980 679,976 4,036,732 5.9366 4.842 4.826 4.842 4.818 4.883 832,729 4.8476 -1.50%
2022-05-20 0 6.020 6.020 6.040 6.000 6.080 1,039,720 6,278,178 6.0383 4.916 4.916 4.932 4.899 4.965 1,273,287 4.9307 0.00%
2022-05-19 0 6.020 6.000 6.020 5.910 6.030 1,577,500 9,448,517 5.9896 4.916 4.899 4.916 4.826 4.924 1,931,876 4.8908 -0.33%
2022-05-18 0 6.040 6.040 6.050 5.960 6.110 2,682,000 16,133,389 6.0154 4.932 4.932 4.940 4.867 4.989 3,284,496 4.9120 -0.66%
2022-05-17 0 6.080 6.060 6.080 6.000 6.100 1,452,000 8,762,577 6.0348 4.965 4.948 4.965 4.899 4.981 1,778,184 4.9278 1.00%
2022-05-16 0 6.020 6.000 6.020 5.860 6.160 3,529,500 21,088,785 5.9750 4.916 4.899 4.916 4.785 5.030 4,322,382 4.8790 -0.82%
2022-05-13 0 6.070 6.030 6.070 6.000 6.120 1,654,476 10,038,085 6.0672 4.957 4.924 4.957 4.899 4.997 2,026,145 4.9543 0.83%
2022-05-12 0 6.020 6.000 6.020 5.960 6.030 2,216,000 13,298,936 6.0013 4.916 4.899 4.916 4.867 4.924 2,713,812 4.9005 0.17%
2022-05-11 0 6.010 6.000 6.010 6.000 6.240 3,447,329 21,087,919 6.1172 4.908 4.899 4.908 4.899 5.095 4,221,752 4.9951 0.00%
2022-05-10 0 6.010 6.000 6.010 5.810 6.070 5,160,627 30,876,979 5.9832 4.908 4.899 4.908 4.744 4.957 6,319,933 4.8857 0.67%
2022-05-06 0 5.970 5.970 6.000 5.930 6.100 2,789,839 16,802,878 6.0229 4.875 4.875 4.899 4.842 4.981 3,416,561 4.9181 -1.81%
2022-05-05 0 6.080 6.070 6.080 6.070 6.250 1,256,000 7,691,835 6.1241 4.965 4.957 4.965 4.957 5.104 1,538,153 5.0007 -1.30%
2022-05-04 0 6.160 6.130 6.170 6.110 6.340 880,100 5,453,235 6.1962 5.030 5.006 5.038 4.989 5.177 1,077,809 5.0596 -1.12%
2022-05-03 0 6.230 6.230 6.250 6.060 6.290 693,500 4,295,320 6.1937 5.087 5.087 5.104 4.948 5.136 849,291 5.0575 0.97%
2022-04-29 0 6.170 6.140 6.170 5.970 6.260 1,908,000 11,677,892 6.1205 5.038 5.014 5.038 4.875 5.112 2,336,621 4.9978 2.83%
2022-04-28 0 6.000 5.990 6.000 5.980 6.220 2,518,500 15,184,831 6.0293 4.899 4.891 4.899 4.883 5.079 3,084,267 4.9233 -3.23%
2022-04-27 0 6.200 6.180 6.200 5.820 6.260 2,922,500 17,808,930 6.0937 5.063 5.046 5.063 4.752 5.112 3,579,023 4.9759 4.38%
2022-04-26 0 5.940 5.940 6.000 5.910 6.110 4,037,044 24,233,612 6.0028 4.850 4.850 4.899 4.826 4.989 4,943,943 4.9017 1.02%
2022-04-25 0 5.880 5.860 5.880 5.770 6.100 4,513,500 26,812,577 5.9405 4.801 4.785 4.801 4.712 4.981 5,527,432 4.8508 -1.51%
2022-04-22 0 5.970 5.960 5.980 5.720 5.990 1,626,000 9,579,570 5.8915 4.875 4.867 4.883 4.671 4.891 1,991,272 4.8108 2.23%
2022-04-21 0 5.840 5.830 5.840 5.810 6.090 2,374,000 14,050,015 5.9183 4.769 4.761 4.769 4.744 4.973 2,907,306 4.8327 -3.95%
2022-04-20 0 6.080 6.080 6.100 6.060 6.450 1,940,287 12,034,336 6.2023 4.965 4.965 4.981 4.948 5.267 2,376,161 5.0646 -4.70%
2022-04-19 0 6.380 6.370 6.390 6.270 6.550 3,863,500 24,655,455 6.3816 5.210 5.202 5.218 5.120 5.348 4,731,413 5.2110 -2.15%
2022-04-14 0 6.520 6.520 6.530 6.180 6.550 5,350,000 34,460,265 6.4412 5.324 5.324 5.332 5.046 5.348 6,551,847 5.2596 3.49%
2022-04-13 0 6.300 6.290 6.300 6.190 6.450 3,463,500 21,872,957 6.3153 5.144 5.136 5.144 5.055 5.267 4,241,556 5.1568 -0.16%
2022-04-12 0 6.310 6.300 6.310 5.910 6.410 7,431,000 46,152,635 6.2108 5.153 5.144 5.153 4.826 5.234 9,100,332 5.0715 5.52%
2022-04-11 0 5.980 5.960 5.980 5.720 6.010 7,077,999 41,711,639 5.8931 4.883 4.867 4.883 4.671 4.908 8,668,031 4.8121 2.22%
2022-04-08 0 5.850 5.850 5.880 5.420 5.940 5,844,311 33,280,483 5.6945 4.777 4.777 4.801 4.426 4.850 7,157,202 4.6499 4.28%
2022-04-07 0 5.610 5.610 5.650 5.600 5.910 2,247,400 12,783,827 5.6883 4.581 4.581 4.614 4.573 4.826 2,752,266 4.6448 -3.77%
2022-04-06 0 5.830 5.830 5.840 5.610 5.960 4,159,500 24,187,210 5.8149 4.761 4.761 4.769 4.581 4.867 5,093,908 4.7483 0.52%
2022-04-04 0 5.800 5.800 5.820 5.590 5.830 1,570,720 8,987,521 5.7219 4.736 4.736 4.752 4.565 4.761 1,923,573 4.6723 -0.34%
2022-04-01 0 5.820 5.800 5.820 5.370 5.850 2,514,500 14,239,285 5.6629 4.752 4.736 4.752 4.385 4.777 3,079,368 4.6241 3.93%
2022-03-31 0 5.600 5.600 5.620 5.370 5.660 5,710,000 31,310,954 5.4835 4.573 4.573 4.589 4.385 4.622 6,992,719 4.4777 1.27%
2022-03-30 0 5.530 5.520 5.530 4.980 5.690 13,587,815 74,109,830 5.4541 4.516 4.507 4.516 4.066 4.646 16,640,241 4.4537 14.26%
2022-03-29 0 4.840 4.830 4.840 4.770 4.940 2,218,500 10,720,115 4.8321 3.952 3.944 3.952 3.895 4.034 2,716,873 3.9458 0.62%
2022-03-28 0 4.810 4.800 4.810 4.800 5.030 3,083,097 14,983,545 4.8599 3.928 3.920 3.928 3.920 4.107 3,775,697 3.9684 -4.37%
2022-03-25 0 5.030 5.020 5.030 5.010 5.340 1,694,500 8,741,880 5.1590 4.107 4.099 4.107 4.091 4.360 2,075,160 4.2126 -4.37%
2022-03-24 0 5.260 5.250 5.260 5.250 5.360 1,056,107 5,600,253 5.3027 4.295 4.287 4.295 4.287 4.377 1,293,355 4.3300 -1.50%
2022-03-23 0 5.340 5.320 5.340 5.240 5.430 2,476,860 13,236,908 5.3442 4.360 4.344 4.360 4.279 4.434 3,033,273 4.3639 1.52%
2022-03-22 0 5.260 5.260 5.280 5.140 5.290 1,183,000 6,179,895 5.2239 4.295 4.295 4.311 4.197 4.320 1,448,754 4.2657 0.77%
2022-03-21 0 5.220 5.190 5.220 5.150 5.370 1,308,812 6,831,243 5.2194 4.262 4.238 4.262 4.205 4.385 1,602,829 4.2620 -0.95%
2022-03-18 0 5.270 5.230 5.270 5.030 5.330 4,136,100 21,591,995 5.2204 4.303 4.271 4.303 4.107 4.352 5,065,251 4.2628 1.15%
2022-03-17 0 5.210 5.200 5.210 5.060 5.290 7,334,500 37,990,917 5.1798 4.254 4.246 4.254 4.132 4.320 8,982,154 4.2296 5.25%
2022-03-16 0 4.950 4.940 4.950 4.500 4.950 3,596,160 17,140,903 4.7664 4.042 4.034 4.042 3.675 4.042 4,404,017 3.8921 10.74%
2022-03-15 0 4.470 4.470 4.500 4.460 4.810 6,986,300 32,021,416 4.5835 3.650 3.650 3.675 3.642 3.928 8,555,733 3.7427 -2.40%
2022-03-14 0 4.580 4.570 4.580 4.580 5.000 5,855,500 27,668,775 4.7253 3.740 3.732 3.740 3.740 4.083 7,170,905 3.8585 -7.10%
2022-03-11 0 4.930 4.910 4.930 4.740 5.000 3,451,000 16,687,075 4.8354 4.026 4.009 4.026 3.871 4.083 4,226,248 3.9484 -1.40%
2022-03-10 0 5.000 4.980 5.000 4.920 5.200 2,588,000 13,070,345 5.0504 4.083 4.066 4.083 4.017 4.246 3,169,380 4.1239 -0.20%
2022-03-09 0 5.010 5.010 5.030 4.850 5.260 3,708,000 18,497,660 4.9886 4.091 4.091 4.107 3.960 4.295 4,540,981 4.0735 -1.57%
2022-03-08 0 5.090 5.080 5.090 5.080 5.320 3,618,500 18,817,592 5.2004 4.156 4.148 4.156 4.148 4.344 4,431,376 4.2464 -4.50%
2022-03-07 0 5.330 5.290 5.330 5.260 5.680 5,343,000 28,757,280 5.3822 4.352 4.320 4.352 4.295 4.638 6,543,275 4.3949 -6.33%
2022-03-04 0 5.690 5.680 5.690 5.670 5.810 2,664,500 15,213,520 5.7097 4.646 4.638 4.646 4.630 4.744 3,263,065 4.6623 -3.07%
2022-03-03 0 5.870 5.870 5.880 5.840 5.980 1,860,000 10,922,805 5.8725 4.793 4.793 4.801 4.769 4.883 2,277,838 4.7953 -0.84%
2022-03-02 0 5.920 5.890 5.920 5.890 6.060 2,210,000 13,188,777 5.9678 4.834 4.810 4.834 4.810 4.948 2,706,464 4.8731 -2.31%
2022-03-01 0 6.060 6.060 6.080 6.030 6.140 992,500 6,032,620 6.0782 4.948 4.948 4.965 4.924 5.014 1,215,459 4.9632 -0.66%
2022-02-28 0 6.100 6.080 6.100 5.840 6.100 1,946,500 11,638,015 5.9789 4.981 4.965 4.981 4.769 4.981 2,383,770 4.8822 2.52%
2022-02-25 0 5.950 5.950 5.970 5.880 6.100 1,461,000 8,739,012 5.9815 4.859 4.859 4.875 4.801 4.981 1,789,205 4.8843 1.19%
2022-02-24 0 5.880 5.880 5.900 5.880 6.120 1,978,500 11,778,120 5.9531 4.801 4.801 4.818 4.801 4.997 2,422,959 4.8610 -3.29%
2022-02-23 0 6.080 6.080 6.110 6.000 6.160 1,377,600 8,388,807 6.0894 4.965 4.965 4.989 4.899 5.030 1,687,070 4.9724 1.33%
2022-02-22 0 6.000 6.000 6.010 6.000 6.080 2,154,000 12,951,905 6.0130 4.899 4.899 4.908 4.899 4.965 2,637,884 4.9100 -1.32%
2022-02-21 0 6.080 6.070 6.080 6.070 6.180 1,701,000 10,369,055 6.0959 4.965 4.957 4.965 4.957 5.046 2,083,120 4.9777 -1.14%
2022-02-18 0 6.150 6.150 6.170 6.080 6.260 2,139,000 13,166,375 6.1554 5.022 5.022 5.038 4.965 5.112 2,619,514 5.0263 -1.13%
2022-02-17 0 6.220 6.220 6.240 6.130 6.330 1,906,500 11,929,766 6.2574 5.079 5.079 5.095 5.006 5.169 2,334,784 5.1096 0.81%
2022-02-16 0 6.170 6.170 6.190 6.140 6.340 4,799,500 29,833,870 6.2160 5.038 5.038 5.055 5.014 5.177 5,877,680 5.0758 -1.28%
2022-02-15 0 6.250 6.240 6.250 6.250 6.700 7,039,097 44,551,145 6.3291 5.104 5.095 5.104 5.104 5.471 8,620,390 5.1681 -6.44%
2022-02-14 0 6.680 6.680 6.690 6.680 6.910 1,996,000 13,434,602 6.7308 5.455 5.455 5.463 5.455 5.642 2,444,390 5.4961 -3.47%
2022-02-11 0 6.920 6.920 6.930 6.920 7.140 2,361,500 16,500,627 6.9873 5.651 5.651 5.659 5.651 5.830 2,891,998 5.7056 -2.67%
2022-02-10 0 7.110 7.100 7.110 6.950 7.170 2,000,600 14,167,210 7.0815 5.806 5.798 5.806 5.675 5.855 2,450,023 5.7825 0.71%
2022-02-09 0 7.060 7.040 7.060 6.900 7.060 1,465,500 10,266,510 7.0055 5.765 5.749 5.765 5.634 5.765 1,794,716 5.7204 2.32%
2022-02-08 0 6.900 6.880 6.900 6.820 6.990 964,500 6,649,105 6.8938 5.634 5.618 5.634 5.569 5.708 1,181,169 5.6293 -1.15%
2022-02-07 0 6.980 6.950 6.980 6.830 6.980 825,000 5,705,140 6.9153 5.700 5.675 5.700 5.577 5.700 1,010,332 5.6468 1.31%
2022-02-04 0 6.890 6.860 6.890 6.780 6.930 956,500 6,573,470 6.8724 5.626 5.602 5.626 5.536 5.659 1,171,372 5.6118 1.92%
2022-01-31 0 6.760 6.710 6.760 6.620 6.770 718,500 4,810,710 6.6955 5.520 5.479 5.520 5.406 5.528 879,907 5.4673 0.90%
2022-01-28 0 6.700 6.660 6.700 6.660 6.910 2,116,000 14,252,630 6.7356 5.471 5.438 5.471 5.438 5.642 2,591,347 5.5001 -3.87%
2022-01-27 0 6.970 6.950 6.970 6.870 6.970 4,309,500 29,844,120 6.9252 5.691 5.675 5.691 5.610 5.691 5,277,605 5.6549 0.14%
2022-01-26 0 6.960 6.930 6.960 6.870 7.050 5,054,500 35,179,780 6.9601 5.683 5.659 5.683 5.610 5.757 6,189,965 5.6834 -0.43%
2022-01-25 0 6.990 6.960 6.990 6.860 6.990 4,277,500 29,700,900 6.9435 5.708 5.683 5.708 5.602 5.708 5,238,416 5.6698 -0.43%
2022-01-24 0 7.020 7.000 7.020 6.970 7.150 1,734,000 12,195,715 7.0333 5.732 5.716 5.732 5.691 5.838 2,123,533 5.7431 -0.57%
2022-01-21 0 7.060 7.030 7.060 7.000 7.080 1,114,000 7,832,702 7.0312 5.765 5.740 5.765 5.716 5.781 1,364,254 5.7414 0.28%
2022-01-20 0 7.040 7.030 7.040 6.990 7.150 1,395,500 9,854,875 7.0619 5.749 5.740 5.749 5.708 5.838 1,708,991 5.7665 -0.14%
2022-01-19 0 7.050 7.040 7.050 6.920 7.050 1,177,000 8,237,870 6.9990 5.757 5.749 5.757 5.651 5.757 1,441,406 5.7152 1.00%
2022-01-18 0 6.980 6.980 7.000 6.980 7.040 1,294,000 9,061,245 7.0025 5.700 5.700 5.716 5.700 5.749 1,584,690 5.7180 -0.57%
2022-01-17 0 7.020 7.010 7.020 7.000 7.110 1,106,000 7,770,287 7.0256 5.732 5.724 5.732 5.716 5.806 1,354,457 5.7368 -0.28%
2022-01-14 0 7.040 7.020 7.040 6.940 7.060 2,558,000 17,950,420 7.0174 5.749 5.732 5.749 5.667 5.765 3,132,640 5.7301 0.57%
2022-01-13 0 7.000 7.000 7.010 6.970 7.260 5,762,500 40,421,767 7.0146 5.716 5.716 5.724 5.691 5.928 7,057,013 5.7279 -3.58%
2022-01-12 0 7.260 7.260 7.270 7.190 7.420 1,836,200 13,374,832 7.2840 5.928 5.928 5.936 5.871 6.059 2,248,692 5.9478 -2.42%
2022-01-11 0 7.440 7.430 7.440 7.250 7.540 2,657,000 19,730,625 7.4259 6.075 6.067 6.075 5.920 6.157 3,253,880 6.0637 0.68%
2022-01-10 0 7.390 7.370 7.390 6.890 7.400 5,790,500 41,835,545 7.2249 6.034 6.018 6.034 5.626 6.043 7,091,303 5.8996 6.64%
2022-01-07 0 6.930 6.920 6.930 6.920 7.000 3,537,000 24,625,575 6.9623 5.659 5.651 5.659 5.651 5.716 4,331,567 5.6851 -0.29%
2022-01-06 0 6.950 6.940 6.950 6.640 6.970 7,377,800 50,462,429 6.8398 5.675 5.667 5.675 5.422 5.691 9,035,181 5.5851 3.27%
2022-01-05 0 6.730 6.730 6.750 6.650 7.270 9,560,754 66,159,246 6.9199 5.495 5.495 5.512 5.430 5.936 11,708,523 5.6505 -7.04%
2022-01-04 0 7.240 7.240 7.270 7.180 7.340 3,169,200 22,950,540 7.2417 5.912 5.912 5.936 5.863 5.994 3,881,143 5.9133 0.84%
2022-01-03 0 7.180 7.180 7.200 7.180 7.530 2,537,500 18,379,892 7.2433 5.863 5.863 5.879 5.863 6.149 3,107,535 5.9146 -2.97%
2021-12-31 0 7.400 7.400 7.420 7.320 7.580 2,023,500 15,100,268 7.4625 6.043 6.043 6.059 5.977 6.190 2,478,068 6.0936 1.65%
2021-12-30 0 7.280 7.280 7.290 7.270 7.710 3,975,258 29,592,018 7.4440 5.945 5.945 5.953 5.936 6.296 4,868,277 6.0785 -5.58%
2021-12-29 0 7.710 7.710 7.720 7.520 7.780 3,125,000 23,929,955 7.6576 6.296 6.296 6.304 6.141 6.353 3,827,014 6.2529 0.26%
2021-12-28 0 7.690 7.680 7.690 7.650 8.160 5,351,500 41,899,190 7.8294 6.279 6.271 6.279 6.247 6.663 6,553,684 6.3932 -4.59%
2021-12-24 0 8.060 8.060 8.070 8.010 8.310 3,227,000 26,307,460 8.1523 6.582 6.582 6.590 6.541 6.786 3,951,927 6.6569 -1.35%
2021-12-23 0 8.170 8.170 8.190 7.970 8.220 7,308,500 59,301,909 8.1141 6.671 6.671 6.688 6.508 6.712 8,950,313 6.6257 2.90%
2021-12-22 0 7.940 7.930 7.940 7.810 8.050 5,404,500 42,796,635 7.9187 6.484 6.475 6.484 6.377 6.573 6,618,590 6.4661 1.53%
2021-12-21 0 7.820 7.820 7.840 7.610 7.880 4,691,000 36,447,846 7.7697 6.386 6.386 6.402 6.214 6.435 5,744,807 6.3445 2.76%
2021-12-20 0 7.610 7.600 7.610 7.450 7.730 3,247,500 24,708,355 7.6084 6.214 6.206 6.214 6.083 6.312 3,977,032 6.2128 0.93%
2021-12-17 0 7.540 7.530 7.540 7.400 7.590 3,106,007 23,250,047 7.4855 6.157 6.149 6.157 6.043 6.198 3,803,754 6.1124 -0.40%
2021-12-16 0 7.570 7.550 7.570 7.160 7.690 9,126,500 68,551,740 7.5113 6.181 6.165 6.181 5.847 6.279 11,176,716 6.1334 4.85%
2021-12-15 0 7.220 7.220 7.250 7.210 7.450 3,465,637 25,495,001 7.3565 5.896 5.896 5.920 5.887 6.083 4,244,173 6.0071 -1.10%
2021-12-14 0 7.300 7.290 7.300 7.290 7.470 5,345,000 39,493,000 7.3888 5.961 5.953 5.961 5.953 6.100 6,545,724 6.0334 -2.28%
2021-12-13 0 7.470 7.470 7.500 7.440 7.620 3,500,600 26,248,206 7.4982 6.100 6.100 6.124 6.075 6.222 4,286,990 6.1228 -0.40%
2021-12-10 0 7.500 7.500 7.510 7.330 7.560 4,599,000 34,438,610 7.4883 6.124 6.124 6.132 5.985 6.173 5,632,139 6.1147 0.13%
2021-12-09 0 7.490 7.480 7.490 7.230 7.560 9,290,500 68,882,075 7.4142 6.116 6.108 6.116 5.904 6.173 11,377,558 6.0542 2.60%
2021-12-08 0 7.300 7.260 7.300 7.040 7.300 6,982,500 50,274,325 7.2000 5.961 5.928 5.961 5.749 5.961 8,551,079 5.8793 1.39%
2021-12-07 0 7.200 7.200 7.220 7.180 7.250 1,657,000 11,939,855 7.2057 5.879 5.879 5.896 5.863 5.920 2,029,236 5.8839 0.00%
2021-12-06 0 7.200 7.190 7.200 7.100 7.230 6,468,500 46,351,360 7.1657 5.879 5.871 5.879 5.798 5.904 7,921,612 5.8513 -0.55%
2021-12-03 0 7.240 7.230 7.240 7.240 7.460 3,363,500 24,710,125 7.3466 5.912 5.904 5.912 5.912 6.092 4,119,091 5.9989 0.14%
2021-12-02 0 7.230 7.230 7.240 7.150 7.260 3,115,500 22,457,815 7.2084 5.904 5.904 5.912 5.838 5.928 3,815,379 5.8861 0.42%
2021-12-01 0 7.200 7.200 7.210 7.170 7.250 2,905,500 20,937,800 7.2063 5.879 5.879 5.887 5.855 5.920 3,558,204 5.8844 0.00%
2021-11-30 0 7.200 7.200 7.210 6.950 7.220 7,447,000 53,057,550 7.1247 5.879 5.879 5.887 5.675 5.896 9,119,926 5.8178 0.14%
2021-11-29 0 7.190 7.160 7.190 6.980 7.220 6,866,500 49,113,490 7.1526 5.871 5.847 5.871 5.700 5.896 8,409,020 5.8406 0.14%
2021-11-26 0 7.180 7.160 7.180 7.100 7.200 4,952,000 35,479,060 7.1646 5.863 5.847 5.863 5.798 5.879 6,064,439 5.8503 0.42%
2021-11-25 0 7.150 7.140 7.150 7.060 7.220 4,371,000 31,384,825 7.1802 5.838 5.830 5.838 5.765 5.896 5,352,920 5.8631 -0.14%
2021-11-24 0 7.160 7.150 7.160 7.100 7.300 10,429,000 74,757,595 7.1682 5.847 5.838 5.847 5.798 5.961 12,771,816 5.8533 0.00%
2021-11-23 0 7.160 7.140 7.160 6.990 7.220 7,811,000 55,833,050 7.1480 5.847 5.830 5.847 5.708 5.896 9,565,697 5.8368 -0.83%
2021-11-22 0 7.220 7.190 7.220 6.860 7.220 16,278,752 115,514,561 7.0960 5.896 5.871 5.896 5.602 5.896 19,935,681 5.7944 0.56%
2021-11-19 0 7.180 7.170 7.180 6.820 7.250 25,464,300 179,732,586 7.0582 5.863 5.855 5.863 5.569 5.920 31,184,711 5.7635 -0.42%
2021-11-18 0 7.210 7.200 7.210 7.200 7.660 8,853,800 65,398,471 7.3865 5.887 5.879 5.887 5.879 6.255 10,842,756 6.0315 -4.25%
2021-11-17 0 7.530 7.520 7.530 7.060 7.760 30,246,700 226,903,842 7.5018 6.149 6.141 6.149 5.765 6.337 37,041,450 6.1257 6.81%
2021-11-16 0 7.050 7.040 7.050 6.950 7.080 3,769,000 26,423,835 7.0108 5.757 5.749 5.757 5.675 5.781 4,615,684 5.7248 0.71%
2021-11-15 0 7.000 6.990 7.000 6.910 7.050 5,431,500 37,872,120 6.9727 5.716 5.708 5.716 5.642 5.757 6,651,656 5.6936 0.00%
2021-11-12 0 7.000 6.990 7.000 6.960 7.060 5,230,500 36,575,252 6.9927 5.716 5.708 5.716 5.683 5.765 6,405,502 5.7100 0.00%
2021-11-11 0 7.000 6.990 7.000 6.950 7.060 2,261,300 15,842,070 7.0057 5.716 5.708 5.716 5.675 5.765 2,769,288 5.7206 0.29%
2021-11-10 0 6.980 6.980 6.990 6.850 7.040 9,053,818 62,845,950 6.9414 5.700 5.700 5.708 5.593 5.749 11,087,707 5.6681 0.87%
2021-11-09 0 6.920 6.900 6.920 6.840 6.960 2,904,500 20,083,280 6.9145 5.651 5.634 5.651 5.585 5.683 3,556,979 5.6462 -0.43%
2021-11-08 0 6.950 6.940 6.950 6.820 7.000 6,144,500 42,515,575 6.9193 5.675 5.667 5.675 5.569 5.716 7,524,827 5.6500 1.91%
2021-11-05 0 6.820 6.810 6.820 6.660 6.890 9,846,000 67,030,130 6.8079 5.569 5.561 5.569 5.438 5.626 12,057,848 5.5590 0.59%
2021-11-04 0 6.780 6.780 6.790 6.770 6.950 2,877,000 19,641,890 6.8272 5.536 5.536 5.544 5.528 5.675 3,523,302 5.5749 -3.00%
2021-11-03 0 6.990 6.970 6.990 6.900 7.060 3,652,579 25,484,831 6.9772 5.708 5.691 5.708 5.634 5.765 4,473,110 5.6973 -0.14%
2021-11-02 0 7.000 6.990 7.000 6.970 7.090 3,488,500 24,469,325 7.0143 5.716 5.708 5.716 5.691 5.789 4,272,172 5.7276 0.43%
2021-11-01 0 6.970 6.970 6.990 6.940 7.040 2,623,000 18,338,242 6.9913 5.691 5.691 5.708 5.667 5.749 3,212,242 5.7089 -0.43%
2021-10-29 0 7.000 6.990 7.000 6.750 7.050 5,947,738 41,539,169 6.9840 5.716 5.708 5.716 5.512 5.757 7,283,864 5.7029 3.70%
2021-10-28 0 6.750 6.740 6.750 6.600 6.930 8,130,500 55,122,087 6.7797 5.512 5.504 5.512 5.389 5.659 9,956,971 5.5360 -2.60%
2021-10-27 0 6.930 6.930 6.940 6.900 7.080 2,757,500 19,182,710 6.9566 5.659 5.659 5.667 5.634 5.781 3,376,957 5.6805 -0.86%
2021-10-26 0 6.990 6.990 7.010 6.870 7.100 4,387,148 30,574,143 6.9690 5.708 5.708 5.724 5.610 5.798 5,372,696 5.6907 0.14%
2021-10-25 0 6.980 6.980 6.990 6.930 7.260 5,153,726 36,459,720 7.0744 5.700 5.700 5.708 5.659 5.928 6,311,481 5.7767 -1.55%
2021-10-22 0 7.090 7.080 7.090 7.000 7.190 3,921,300 27,864,352 7.1059 5.789 5.781 5.789 5.716 5.871 4,802,198 5.8024 0.71%
2021-10-21 0 7.040 7.040 7.060 6.950 7.160 7,939,500 55,973,315 7.0500 5.749 5.749 5.765 5.675 5.847 9,723,064 5.7568 1.29%
2021-10-20 0 6.950 6.950 6.960 6.860 7.050 8,225,500 57,218,570 6.9562 5.675 5.675 5.683 5.602 5.757 10,073,312 5.6802 0.14%
2021-10-19 0 6.940 6.940 6.980 6.810 7.000 7,907,000 54,792,529 6.9296 5.667 5.667 5.700 5.561 5.716 9,683,263 5.6585 -0.14%
2021-10-18 0 6.950 6.940 6.950 6.860 7.030 1,534,000 10,687,420 6.9670 5.675 5.667 5.675 5.602 5.740 1,878,604 5.6890 -0.71%
2021-10-15 0 7.000 6.990 7.000 6.830 7.210 8,295,500 57,790,717 6.9665 5.716 5.708 5.716 5.577 5.887 10,159,037 5.6886 -3.05%
2021-10-12 0 7.220 7.210 7.220 6.910 7.290 6,484,000 46,659,158 7.1960 5.896 5.887 5.896 5.642 5.953 7,940,594 5.8760 3.14%
2021-10-11 0 7.000 6.990 7.000 6.910 7.130 2,519,000 17,689,760 7.0225 5.716 5.708 5.716 5.642 5.822 3,084,879 5.7343 0.14%
2021-10-08 0 6.990 6.990 7.000 6.720 7.020 5,670,500 39,280,613 6.9272 5.708 5.708 5.716 5.487 5.732 6,944,346 5.6565 -0.14%
2021-10-07 0 7.000 7.000 7.020 6.910 7.070 2,047,000 14,320,845 6.9960 5.716 5.716 5.732 5.642 5.773 2,506,847 5.7127 -0.28%
2021-10-06 0 7.020 7.000 7.020 6.830 7.030 5,124,000 35,653,155 6.9581 5.732 5.716 5.732 5.577 5.740 6,275,078 5.6817 0.43%
2021-10-05 0 6.990 6.970 6.990 6.780 7.050 2,752,500 19,167,285 6.9636 5.708 5.691 5.708 5.536 5.757 3,370,834 5.6862 0.00%
2021-10-04 0 6.990 6.980 6.990 6.630 7.050 6,731,650 46,724,584 6.9410 5.708 5.700 5.708 5.414 5.757 8,243,877 5.6678 2.64%
2021-09-30 0 6.810 6.810 6.820 6.510 6.850 3,683,180 24,925,365 6.7673 5.561 5.561 5.569 5.316 5.593 4,510,585 5.5260 2.25%
2021-09-29 0 6.660 6.600 6.660 6.390 6.660 4,347,500 28,313,822 6.5127 5.438 5.389 5.438 5.218 5.438 5,324,141 5.3180 0.15%
2021-09-28 0 6.650 6.610 6.660 6.520 6.740 2,077,029 13,873,169 6.6793 5.430 5.397 5.438 5.324 5.504 2,543,622 5.4541 0.30%
2021-09-27 0 6.630 6.630 6.640 6.430 6.640 3,498,000 22,814,167 6.5221 5.414 5.414 5.422 5.251 5.422 4,283,806 5.3257 0.45%
2021-09-24 0 6.600 6.600 6.610 6.510 6.700 3,080,831 20,385,904 6.6170 5.389 5.389 5.397 5.316 5.471 3,772,922 5.4032 -1.20%
2021-09-23 0 6.680 6.670 6.680 6.530 6.710 3,745,500 24,840,110 6.6320 5.455 5.446 5.455 5.332 5.479 4,586,905 5.4154 2.61%
2021-09-21 0 6.510 6.510 6.530 6.380 6.600 1,593,500 10,363,190 6.5034 5.316 5.316 5.332 5.210 5.389 1,951,471 5.3105 1.40%
2021-09-20 0 6.420 6.420 6.430 6.190 6.580 5,842,700 37,343,349 6.3915 5.242 5.242 5.251 5.055 5.373 7,155,229 5.2190 -3.46%
2021-09-17 0 6.650 6.630 6.650 6.400 6.670 10,356,938 68,573,339 6.6210 5.430 5.414 5.430 5.226 5.446 12,683,565 5.4065 3.58%
2021-09-16 0 6.420 6.400 6.420 6.400 6.570 3,648,000 23,580,079 6.4638 5.242 5.226 5.242 5.226 5.365 4,467,503 5.2781 -1.38%
2021-09-15 0 6.510 6.510 6.530 6.510 6.920 6,744,000 44,999,310 6.6725 5.316 5.316 5.332 5.316 5.651 8,259,001 5.4485 -6.06%
2021-09-14 0 6.930 6.920 6.930 6.920 7.220 3,684,000 26,018,210 7.0625 5.659 5.651 5.659 5.651 5.896 4,511,590 5.7670 -2.67%
2021-09-13 0 7.120 7.120 7.150 6.820 7.230 5,761,800 40,678,585 7.0600 5.814 5.814 5.838 5.569 5.904 7,056,156 5.7650 2.89%
2021-09-10 0 6.920 6.910 6.920 6.880 7.000 2,746,000 19,086,328 6.9506 5.651 5.642 5.651 5.618 5.716 3,362,873 5.6756 -0.14%
2021-09-09 0 6.930 6.920 6.930 6.700 7.060 14,963,936 102,731,174 6.8653 5.659 5.651 5.659 5.471 5.765 18,325,499 5.6059 -0.86%
2021-09-08 0 6.990 6.990 7.000 6.980 7.230 5,717,600 40,372,530 7.0611 5.708 5.708 5.716 5.700 5.904 7,002,026 5.7658 -2.78%
2021-09-07 0 7.190 7.180 7.190 6.950 7.310 7,746,050 55,675,351 7.1876 5.871 5.863 5.871 5.675 5.969 9,486,156 5.8691 2.71%
2021-09-06 0 7.000 7.000 7.010 6.910 7.220 13,431,000 94,578,515 7.0418 5.716 5.716 5.724 5.642 5.896 16,448,198 5.7501 -3.18%
2021-09-03 0 7.230 7.220 7.230 7.060 7.360 13,219,500 95,043,060 7.1896 5.904 5.896 5.904 5.765 6.010 16,189,186 5.8708 -3.08%
2021-09-02 0 7.460 7.460 7.470 7.450 8.100 13,899,500 107,527,670 7.7361 6.092 6.092 6.100 6.083 6.614 17,021,944 6.3170 -6.28%
2021-09-01 0 7.960 7.960 7.980 7.580 8.020 20,496,500 162,321,066 7.9195 6.500 6.500 6.516 6.190 6.549 25,100,922 6.4667 2.58%
2021-08-31 0 7.760 7.760 7.780 7.200 7.900 37,008,168 279,251,326 7.5457 6.337 6.337 6.353 5.879 6.451 45,321,843 6.1615 3.60%
2021-08-30 0 7.490 7.480 7.490 6.690 7.560 33,071,357 236,773,887 7.1595 6.116 6.108 6.116 5.463 6.173 40,500,650 5.8462 11.96%
2021-08-27 0 6.690 6.690 6.700 6.240 6.790 24,767,000 160,457,445 6.4787 5.463 5.463 5.471 5.095 5.544 30,330,766 5.2903 3.24%
2021-08-26 0 6.480 6.470 6.480 5.850 6.530 31,331,900 197,609,251 6.3070 5.291 5.283 5.291 4.777 5.332 38,370,434 5.1500 9.27%
2021-08-25 0 5.930 5.920 5.930 5.850 6.170 6,877,500 41,171,727 5.9864 4.842 4.834 4.842 4.777 5.038 8,422,491 4.8883 -1.00%
2021-08-24 0 5.990 5.990 6.000 5.840 6.120 11,365,600 67,967,713 5.9801 4.891 4.891 4.899 4.769 4.997 13,918,818 4.8832 3.45%
2021-08-23 0 5.790 5.790 5.800 5.750 6.100 9,006,263 52,807,525 5.8634 4.728 4.728 4.736 4.695 4.981 11,029,469 4.7879 -4.30%
2021-08-20 0 6.050 6.040 6.050 5.750 6.100 10,628,315 63,043,516 5.9317 4.940 4.932 4.940 4.695 4.981 13,015,906 4.8436 1.51%
2021-08-19 0 5.960 5.950 5.960 5.930 6.410 7,813,176 47,685,051 6.1032 4.867 4.859 4.867 4.842 5.234 9,568,362 4.9836 -6.14%
2021-08-18 0 6.350 6.350 6.370 6.300 6.560 6,520,000 41,817,725 6.4138 5.185 5.185 5.202 5.144 5.357 7,984,681 5.2372 0.16%
2021-08-17 0 6.340 6.330 6.340 6.300 6.520 7,103,500 45,484,490 6.4031 5.177 5.169 5.177 5.144 5.324 8,699,261 5.2285 -2.91%
2021-08-16 0 6.530 6.530 6.550 6.500 6.720 3,313,000 21,780,394 6.5742 5.332 5.332 5.348 5.308 5.487 4,057,247 5.3683 -1.95%
2021-08-13 0 6.660 6.650 6.660 6.420 6.700 9,820,500 64,419,871 6.5597 5.438 5.430 5.438 5.242 5.471 12,026,620 5.3564 1.37%
2021-08-12 0 6.570 6.570 6.590 6.530 6.790 13,421,000 89,067,698 6.6364 5.365 5.365 5.381 5.332 5.544 16,435,952 5.4191 -3.10%
2021-08-11 0 6.780 6.780 6.790 6.720 7.040 9,295,300 63,694,464 6.8523 5.536 5.536 5.544 5.487 5.749 11,383,436 5.5954 -1.31%
2021-08-10 0 6.870 6.860 6.870 6.490 6.990 35,684,420 245,139,562 6.8697 5.610 5.602 5.610 5.299 5.708 43,700,723 5.6095 4.09%
2021-08-09 0 6.600 6.590 6.600 6.520 6.720 7,938,500 52,497,295 6.6130 5.389 5.381 5.389 5.324 5.487 9,721,839 5.3999 -2.37%
2021-08-06 0 6.760 6.760 6.780 6.720 6.940 5,725,000 38,840,390 6.7843 5.520 5.520 5.536 5.487 5.667 7,011,089 5.5399 -2.59%
2021-08-05 0 6.940 6.920 6.940 6.630 6.950 10,132,840 68,839,929 6.7937 5.667 5.651 5.667 5.414 5.675 12,409,125 5.5475 -0.43%
2021-08-04 0 6.970 6.960 6.980 6.970 7.130 4,779,050 33,608,943 7.0326 5.691 5.683 5.700 5.691 5.822 5,852,636 5.7425 -2.11%
2021-08-03 0 7.120 7.070 7.120 6.950 7.250 5,328,500 37,552,925 7.0476 5.814 5.773 5.814 5.675 5.920 6,525,517 5.7548 -0.84%
2021-08-02 0 7.180 7.170 7.180 6.960 7.360 9,852,189 70,891,360 7.1955 5.863 5.855 5.863 5.683 6.010 12,065,427 5.8756 2.57%
2021-07-30 0 7.000 7.000 7.010 6.800 7.260 11,759,500 81,797,795 6.9559 5.716 5.716 5.724 5.553 5.928 14,401,205 5.6799 -2.78%
2021-07-29 0 7.200 7.200 7.210 7.080 7.580 9,596,800 69,723,973 7.2653 5.879 5.879 5.887 5.781 6.190 11,752,667 5.9326 -0.55%
2021-07-28 0 7.240 7.220 7.240 6.900 7.440 13,163,500 94,305,720 7.1642 5.912 5.896 5.912 5.634 6.075 16,120,606 5.8500 -0.41%
2021-07-27 0 7.270 7.250 7.270 7.040 8.190 20,902,500 158,334,960 7.5749 5.936 5.920 5.936 5.749 6.688 25,598,128 6.1854 -10.80%
2021-07-26 0 8.150 8.150 8.160 8.010 8.400 8,945,732 72,755,572 8.1330 6.655 6.655 6.663 6.541 6.859 10,955,340 6.6411 -3.89%
2021-07-23 0 8.480 8.480 8.500 7.860 8.520 19,185,674 159,605,745 8.3190 6.924 6.924 6.941 6.418 6.957 23,495,627 6.7930 4.69%
2021-07-22 0 8.100 8.100 8.120 7.800 8.390 28,385,510 229,778,651 8.0949 6.614 6.614 6.630 6.369 6.851 34,762,154 6.6100 2.66%
2021-07-21 0 7.890 7.890 7.910 7.600 8.000 41,919,200 328,116,940 7.8274 6.443 6.443 6.459 6.206 6.533 51,336,111 6.3915 -5.05%
2021-07-20 0 8.310 8.310 8.330 8.170 8.550 8,742,433 72,471,538 8.2896 6.786 6.786 6.802 6.671 6.982 10,706,371 6.7690 -1.31%
2021-07-19 0 8.420 8.420 8.430 8.300 8.650 7,237,000 61,138,777 8.4481 6.875 6.875 6.884 6.777 7.063 8,862,751 6.8984 -2.55%
2021-07-16 0 8.640 8.640 8.650 8.640 8.920 7,931,500 69,006,405 8.7003 7.055 7.055 7.063 7.055 7.284 9,713,266 7.1043 -2.04%
2021-07-15 0 8.820 8.820 8.840 8.660 9.010 5,093,700 44,705,133 8.7766 7.202 7.202 7.218 7.071 7.357 6,237,971 7.1666 -1.12%
2021-07-14 0 8.920 8.920 8.940 8.910 9.150 6,725,435 60,292,211 8.9648 7.284 7.284 7.300 7.276 7.472 8,236,266 7.3203 -1.00%
2021-07-13 0 9.010 9.000 9.010 8.800 9.080 14,589,500 131,089,311 8.9852 7.357 7.349 7.357 7.186 7.414 17,866,948 7.3370 2.39%
2021-07-12 0 8.800 8.800 8.810 8.720 9.130 17,604,580 155,883,230 8.8547 7.186 7.186 7.194 7.120 7.455 21,559,349 7.2304 -3.61%
2021-07-09 0 9.130 9.120 9.130 8.670 9.180 14,924,504 131,776,370 8.8295 7.455 7.447 7.455 7.080 7.496 18,277,209 7.2099 2.47%
2021-07-08 0 8.910 8.910 8.920 8.800 9.470 26,515,300 237,538,273 8.9585 7.276 7.276 7.284 7.186 7.733 32,471,812 7.3152 -4.71%
2021-07-07 0 9.350 9.350 9.370 9.300 9.700 9,411,000 88,991,179 9.4561 7.635 7.635 7.651 7.594 7.921 11,525,128 7.7215 -2.20%
2021-07-06 0 9.560 9.550 9.560 9.260 10.12 56,248,300 535,284,767 9.5165 7.806 7.798 7.806 7.561 8.264 68,884,162 7.7708 -5.16%
2021-07-05 0 10.08 10.06 10.08 9.950 10.64 10,811,120 108,784,812 10.062 8.231 8.215 8.231 8.125 8.688 13,239,777 8.2165 -4.18%
2021-07-02 0 10.52 10.52 10.64 10.52 11.10 6,300,700 67,164,806 10.660 8.590 8.590 8.688 8.590 9.064 7,716,117 8.7045 -4.19%
2021-06-30 0 10.98 10.96 10.98 10.80 11.26 8,115,020 89,646,329 11.047 8.966 8.950 8.966 8.819 9.195 9,938,013 9.0205 0.08%
2021-06-29 0 11.04 10.84 11.04 10.64 11.04 4,554,003 48,977,228 10.755 8.959 8.796 8.959 8.634 8.959 5,612,110 8.7271 3.37%
2021-06-28 0 10.68 10.66 10.68 10.64 10.96 2,953,500 31,603,160 10.700 8.666 8.650 8.666 8.634 8.894 3,639,735 8.6828 -1.84%
2021-06-25 0 10.88 10.84 10.88 10.78 11.06 3,329,000 36,156,390 10.861 8.829 8.796 8.829 8.748 8.975 4,102,481 8.8133 -0.18%
2021-06-24 0 10.90 10.88 10.90 10.72 10.98 2,701,000 29,251,960 10.830 8.845 8.829 8.845 8.699 8.910 3,328,568 8.7882 0.00%
2021-06-23 0 10.90 10.86 10.90 10.60 10.98 7,793,800 83,989,668 10.776 8.845 8.812 8.845 8.601 8.910 9,604,662 8.7447 0.74%
2021-06-22 0 10.82 10.80 10.82 10.80 11.02 3,677,100 40,003,860 10.879 8.780 8.764 8.780 8.764 8.942 4,531,461 8.8280 -0.55%
2021-06-21 0 10.88 10.88 10.92 10.86 11.40 10,017,128 110,089,266 10.990 8.829 8.829 8.861 8.812 9.251 12,344,573 8.9180 -4.73%
2021-06-18 0 11.42 11.42 11.44 11.22 11.76 28,618,408 328,201,770 11.468 9.267 9.267 9.283 9.105 9.543 35,267,795 9.3060 0.18%
2021-06-17 0 11.40 11.40 11.42 11.22 11.60 10,185,590 116,099,262 11.398 9.251 9.251 9.267 9.105 9.413 12,552,176 9.2493 -0.87%
2021-06-16 0 11.50 11.48 11.50 11.18 11.60 19,502,100 223,785,155 11.475 9.332 9.316 9.332 9.072 9.413 24,033,345 9.3114 2.13%
2021-06-15 0 11.26 11.26 11.28 10.86 11.26 7,237,750 80,107,444 11.068 9.137 9.137 9.153 8.812 9.137 8,919,416 8.9812 2.93%
2021-06-11 0 10.94 10.92 10.96 10.86 11.18 4,060,700 44,500,620 10.959 8.877 8.861 8.894 8.812 9.072 5,004,189 8.8927 -0.55%
2021-06-10 0 11.00 10.96 11.00 10.76 11.20 7,516,100 82,114,338 10.925 8.926 8.894 8.926 8.731 9.088 9,262,439 8.8653 -1.61%
2021-06-09 0 11.18 11.18 11.20 10.66 11.32 15,127,700 168,267,010 11.123 9.072 9.072 9.088 8.650 9.186 18,642,568 9.0260 4.88%
2021-06-08 0 10.66 10.66 10.68 10.54 10.90 6,704,100 71,902,312 10.725 8.650 8.650 8.666 8.553 8.845 8,261,774 8.7030 1.52%
2021-06-07 0 10.50 10.50 10.52 10.46 10.88 4,138,500 43,617,874 10.540 8.520 8.520 8.537 8.488 8.829 5,100,066 8.5524 -0.94%
2021-06-04 0 10.60 10.60 10.62 10.30 10.76 8,103,000 85,584,940 10.562 8.601 8.601 8.618 8.358 8.731 9,985,704 8.5707 -1.49%
2021-06-03 0 10.76 10.74 10.76 10.60 11.28 10,967,732 119,110,220 10.860 8.731 8.715 8.731 8.601 9.153 13,516,046 8.8125 -4.10%
2021-06-02 0 11.22 11.22 11.24 11.06 11.40 4,483,600 50,129,034 11.181 9.105 9.105 9.121 8.975 9.251 5,525,349 9.0726 -0.88%
2021-06-01 0 11.32 11.30 11.34 11.16 11.48 4,365,292 49,246,525 11.281 9.186 9.169 9.202 9.056 9.316 5,379,552 9.1544 -0.53%
2021-05-31 0 11.38 11.38 11.46 11.00 11.48 6,107,292 68,826,022 11.269 9.234 9.234 9.299 8.926 9.316 7,526,300 9.1447 2.89%
2021-05-28 0 11.06 11.04 11.06 10.92 11.52 8,901,100 98,679,578 11.086 8.975 8.959 8.975 8.861 9.348 10,969,239 8.9960 -2.64%
2021-05-27 0 11.36 11.34 11.36 11.30 11.66 7,838,500 89,506,855 11.419 9.218 9.202 9.218 9.169 9.462 9,659,748 9.2660 1.25%
2021-05-26 0 11.22 11.20 11.24 11.10 11.90 25,290,500 291,221,030 11.515 9.105 9.088 9.121 9.007 9.656 31,166,659 9.3440 -1.41%
2021-05-25 0 11.38 11.38 11.40 10.66 11.64 32,478,065 366,280,899 11.278 9.234 9.234 9.251 8.650 9.445 40,024,230 9.1515 7.77%
2021-05-24 0 10.56 10.54 10.56 10.40 11.00 13,124,300 140,104,190 10.675 8.569 8.553 8.569 8.439 8.926 16,173,685 8.6625 -0.75%
2021-05-21 0 10.64 10.62 10.64 10.00 10.76 16,090,100 169,068,760 10.508 8.634 8.618 8.634 8.115 8.731 19,828,578 8.5265 6.93%
2021-05-20 0 9.950 9.950 9.960 9.790 9.990 6,024,200 59,576,800 9.8896 8.074 8.074 8.082 7.944 8.106 7,423,902 8.0250 1.53%
2021-05-18 0 9.800 9.800 9.810 9.640 9.940 6,198,000 60,796,050 9.8090 7.952 7.952 7.960 7.822 8.066 7,638,084 7.9596 1.66%
2021-05-17 0 9.640 9.640 9.650 9.450 9.750 6,141,332 59,138,299 9.6296 7.822 7.822 7.831 7.668 7.912 7,568,249 7.8140 2.23%
2021-05-14 0 9.430 9.430 9.440 9.270 9.540 8,168,784 76,811,360 9.4030 7.652 7.652 7.660 7.522 7.741 10,066,772 7.6302 -0.74%
2021-05-13 0 9.500 9.490 9.500 9.310 9.760 7,505,334 72,012,914 9.5949 7.709 7.701 7.709 7.555 7.920 9,249,172 7.7859 -0.11%
2021-05-12 0 9.510 9.510 9.520 9.400 9.790 12,719,865 121,247,609 9.5321 7.717 7.717 7.725 7.628 7.944 15,675,281 7.7350 -2.86%
2021-05-11 0 9.790 9.780 9.790 9.510 9.990 6,987,500 67,864,444 9.7123 7.944 7.936 7.944 7.717 8.106 8,611,021 7.8811 -2.49%
2021-05-10 0 10.04 10.02 10.04 9.820 10.14 9,041,938 90,278,961 9.9845 8.147 8.131 8.147 7.969 8.228 11,142,801 8.1020 1.83%
2021-05-07 0 9.860 9.850 9.860 9.720 10.38 18,672,126 185,507,456 9.9350 8.001 7.993 8.001 7.887 8.423 23,010,529 8.0619 -5.01%
2021-05-06 0 10.38 10.36 10.38 10.22 10.74 7,687,376 79,744,053 10.373 8.423 8.407 8.423 8.293 8.715 9,473,511 8.4176 -1.14%
2021-05-05 0 10.50 10.48 10.50 10.48 10.80 4,661,000 49,559,060 10.633 8.520 8.504 8.520 8.504 8.764 5,743,967 8.6280 -0.94%
2021-05-04 0 10.60 10.58 10.60 10.58 10.80 6,013,100 63,931,207 10.632 8.601 8.585 8.601 8.585 8.764 7,410,223 8.6274 -0.93%
2021-05-03 0 10.70 10.70 10.72 10.62 10.86 3,669,900 39,248,986 10.695 8.683 8.683 8.699 8.618 8.812 4,522,588 8.6784 -1.29%
2021-04-30 0 10.84 10.84 10.86 10.70 10.96 3,375,050 36,512,350 10.818 8.796 8.796 8.812 8.683 8.894 4,159,231 8.7786 0.18%
2021-04-29 0 10.82 10.82 10.86 10.82 10.98 3,880,392 42,311,431 10.904 8.780 8.780 8.812 8.780 8.910 4,781,987 8.8481 0.93%
2021-04-28 0 10.72 10.72 10.76 10.70 10.96 5,084,299 54,945,126 10.807 8.699 8.699 8.731 8.683 8.894 6,265,618 8.7693 -0.56%
2021-04-27 0 10.78 10.78 10.80 10.62 10.96 5,955,680 64,144,147 10.770 8.748 8.748 8.764 8.618 8.894 7,339,461 8.7396 1.70%
2021-04-26 0 10.60 10.58 10.60 10.58 11.04 7,829,117 84,480,345 10.791 8.601 8.585 8.601 8.585 8.959 9,648,185 8.7561 -2.57%
2021-04-23 0 10.88 10.86 10.88 10.72 11.00 6,119,500 66,538,755 10.873 8.829 8.812 8.829 8.699 8.926 7,541,344 8.8232 1.49%
2021-04-22 0 10.72 10.72 10.74 10.70 11.08 8,705,956 93,953,195 10.792 8.699 8.699 8.715 8.683 8.991 10,728,754 8.7571 -2.37%
2021-04-21 0 10.98 10.98 11.00 10.94 11.16 5,538,700 60,971,300 11.008 8.910 8.910 8.926 8.877 9.056 6,825,598 8.9327 -1.96%
2021-04-20 0 11.20 11.20 11.22 11.06 11.46 9,107,858 102,436,007 11.247 9.088 9.088 9.105 8.975 9.299 11,224,037 9.1265 0.90%
2021-04-19 0 11.10 11.10 11.12 11.04 11.40 9,188,100 103,005,336 11.211 9.007 9.007 9.023 8.959 9.251 11,322,923 9.0971 0.36%
2021-04-16 0 11.06 11.06 11.08 10.72 11.22 11,699,100 129,293,636 11.052 8.975 8.975 8.991 8.699 9.105 14,417,345 8.9679 3.95%
2021-04-15 0 10.64 10.62 10.64 10.44 10.68 5,575,600 58,795,771 10.545 8.634 8.618 8.634 8.472 8.666 6,871,071 8.5570 -0.37%
2021-04-14 0 10.68 10.66 10.68 10.50 10.78 5,689,600 60,320,034 10.602 8.666 8.650 8.666 8.520 8.748 7,011,559 8.6029 1.71%
2021-04-13 0 10.50 10.50 10.52 10.44 10.78 7,482,600 79,103,836 10.572 8.520 8.520 8.537 8.472 8.748 9,221,156 8.5785 -1.32%
2021-04-12 0 10.64 10.60 10.64 10.52 11.40 16,345,934 175,175,676 10.717 8.634 8.601 8.634 8.537 9.251 20,143,854 8.6962 -6.01%
2021-04-09 0 11.32 11.32 11.34 11.02 11.46 10,524,912 118,887,594 11.296 9.186 9.186 9.202 8.942 9.299 12,970,338 9.1661 2.91%
2021-04-08 0 11.00 11.00 11.02 10.68 11.38 12,687,941 140,501,435 11.074 8.926 8.926 8.942 8.666 9.234 15,635,940 8.9858 0.92%
2021-04-07 0 10.90 10.88 10.90 10.86 11.60 20,315,500 224,132,278 11.033 8.845 8.829 8.845 8.812 9.413 25,035,735 8.9525 -4.39%
2021-04-01 0 11.40 11.40 11.42 11.20 11.50 14,873,416 169,456,236 11.393 9.251 9.251 9.267 9.088 9.332 18,329,202 9.2452 2.52%
2021-03-31 0 11.12 11.12 11.14 11.06 11.96 29,132,600 331,166,305 11.368 9.023 9.023 9.040 8.975 9.705 35,901,457 9.2243 -7.02%
2021-03-30 0 11.96 11.94 11.96 11.76 12.62 34,363,640 410,930,843 11.958 9.705 9.689 9.705 9.543 10.24 42,347,911 9.7037 -5.08%
2021-03-29 0 12.60 12.58 12.60 12.50 12.88 6,196,500 78,451,936 12.661 10.22 10.21 10.22 10.14 10.45 7,636,235 10.274 -1.10%
2021-03-26 0 12.74 12.70 12.74 12.62 12.92 6,184,500 78,955,990 12.767 10.34 10.31 10.34 10.24 10.48 7,621,447 10.360 0.63%
2021-03-25 0 12.66 12.66 12.70 12.22 13.16 11,797,000 150,166,253 12.729 10.27 10.27 10.31 9.916 10.68 14,537,992 10.329 -1.56%
2021-03-24 0 12.86 12.84 12.86 12.66 13.28 17,605,600 226,861,153 12.886 10.44 10.42 10.44 10.27 10.78 21,696,199 10.456 -3.16%
2021-03-23 0 13.28 13.26 13.28 13.14 13.70 7,611,200 101,060,472 13.278 10.78 10.76 10.78 10.66 11.12 9,379,636 10.774 -2.64%
2021-03-22 0 13.64 13.62 13.64 13.60 14.00 9,072,800 124,130,674 13.682 11.07 11.05 11.07 11.04 11.36 11,180,833 11.102 -2.15%
2021-03-19 0 13.94 13.92 13.94 13.72 14.16 7,222,100 100,270,005 13.884 11.31 11.30 11.31 11.13 11.49 8,900,130 11.266 -2.11%
2021-03-18 0 14.24 14.22 14.24 14.22 14.64 6,607,500 95,402,612 14.439 11.56 11.54 11.56 11.54 11.88 8,142,729 11.716 0.14%
2021-03-17 0 14.22 14.22 14.24 14.10 14.38 4,756,000 67,815,583 14.259 11.54 11.54 11.56 11.44 11.67 5,861,040 11.571 0.14%
2021-03-16 0 14.20 14.18 14.20 14.02 14.52 4,976,200 70,868,608 14.242 11.52 11.51 11.52 11.38 11.78 6,132,403 11.556 0.28%
2021-03-15 0 14.16 14.16 14.20 14.06 14.96 14,544,573 210,060,391 14.443 11.49 11.49 11.52 11.41 12.14 17,923,954 11.720 1.72%
2021-03-12 0 13.92 13.92 13.94 13.80 14.28 10,354,500 145,343,410 14.037 11.30 11.30 11.31 11.20 11.59 12,760,332 11.390 0.14%
2021-03-11 0 13.90 13.88 13.90 13.22 13.96 9,440,500 129,889,176 13.759 11.28 11.26 11.28 10.73 11.33 11,633,967 11.165 5.14%
2021-03-10 0 13.22 13.20 13.22 13.10 13.80 7,170,317 95,558,990 13.327 10.73 10.71 10.73 10.63 11.20 8,836,315 10.814 0.00%
2021-03-09 0 13.22 13.22 13.24 12.60 13.72 25,979,848 342,171,475 13.171 10.73 10.73 10.74 10.22 11.13 32,016,175 10.687 -0.45%
2021-03-08 0 13.28 13.28 13.30 13.14 14.76 26,315,950 361,929,534 13.753 10.78 10.78 10.79 10.66 11.98 32,430,369 11.160 -8.03%
2021-03-05 0 14.44 14.44 14.46 14.02 14.80 20,021,310 287,072,710 14.338 11.72 11.72 11.73 11.38 12.01 24,673,191 11.635 -5.00%
2021-03-04 0 15.20 15.20 15.26 15.12 15.76 11,561,700 177,207,150 15.327 12.33 12.33 12.38 12.27 12.79 14,248,020 12.437 -3.68%
2021-03-03 0 15.78 15.78 15.80 15.40 15.98 5,918,350 92,753,404 15.672 12.80 12.80 12.82 12.50 12.97 7,293,458 12.717 -0.13%
2021-03-02 0 15.80 15.80 15.82 15.76 16.46 10,901,000 174,418,525 16.000 12.82 12.82 12.84 12.79 13.36 13,433,809 12.984 -1.74%
2021-03-01 0 16.08 16.06 16.08 16.00 16.30 7,879,000 127,064,533 16.127 13.05 13.03 13.05 12.98 13.23 9,709,658 13.086 1.64%
2021-02-26 0 15.82 15.82 15.84 15.48 16.42 17,581,208 280,939,075 15.980 12.84 12.84 12.85 12.56 13.32 21,666,140 12.967 -2.47%
2021-02-25 0 16.22 16.22 16.24 15.74 16.48 13,839,650 223,260,284 16.132 13.16 13.16 13.18 12.77 13.37 17,055,244 13.090 3.31%
2021-02-24 0 15.70 15.70 15.72 15.36 16.60 21,043,673 334,927,629 15.916 12.74 12.74 12.76 12.46 13.47 25,933,097 12.915 -2.48%
2021-02-23 0 16.10 16.10 16.14 15.80 16.36 13,389,101 215,410,616 16.089 13.06 13.06 13.10 12.82 13.28 16,500,012 13.055 -2.07%
2021-02-22 0 16.44 16.44 16.50 16.44 17.18 17,244,632 290,066,080 16.821 13.34 13.34 13.39 13.34 13.94 21,251,362 13.649 -1.32%
2021-02-19 0 16.66 16.66 16.68 16.28 16.80 10,401,000 172,405,950 16.576 13.52 13.52 13.54 13.21 13.63 12,817,636 13.451 -1.54%
2021-02-18 0 16.92 16.86 16.92 16.68 17.68 22,050,544 375,719,485 17.039 13.73 13.68 13.73 13.54 14.35 27,173,911 13.826 -1.17%
2021-02-17 0 17.12 17.10 17.12 16.22 17.20 34,380,221 576,995,496 16.783 13.89 13.88 13.89 13.16 13.96 42,368,345 13.619 5.68%
2021-02-16 0 16.20 16.18 16.20 15.82 16.38 24,054,639 388,190,816 16.138 13.15 13.13 13.15 12.84 13.29 29,643,650 13.095 2.79%
2021-02-11 0 15.76 15.74 15.76 15.42 15.96 10,861,450 170,985,990 15.742 12.79 12.77 12.79 12.51 12.95 13,385,070 12.774 2.20%
2021-02-10 0 15.42 15.42 15.44 15.30 15.58 12,685,000 195,376,590 15.402 12.51 12.51 12.53 12.42 12.64 15,632,315 12.498 0.39%
2021-02-09 0 15.36 15.36 15.38 15.10 15.50 18,952,774 289,776,457 15.289 12.46 12.46 12.48 12.25 12.58 23,356,385 12.407 -0.90%
2021-02-08 0 15.50 15.50 15.52 15.50 15.98 13,752,680 214,475,354 15.595 12.58 12.58 12.59 12.58 12.97 16,948,067 12.655 -2.15%
2021-02-05 0 15.84 15.84 15.86 15.84 16.16 10,928,000 173,822,211 15.906 12.85 12.85 12.87 12.85 13.11 13,467,082 12.907 -1.74%
2021-02-04 0 16.12 16.12 16.18 15.84 16.46 9,803,980 157,914,014 16.107 13.08 13.08 13.13 12.85 13.36 12,081,900 13.070 -1.35%
2021-02-03 0 16.34 16.34 16.36 16.34 16.74 7,419,200 122,821,452 16.555 13.26 13.26 13.28 13.26 13.58 9,143,025 13.433 -0.73%
2021-02-02 0 16.46 16.44 16.46 16.42 17.08 12,294,655 206,942,570 16.832 13.36 13.34 13.36 13.32 13.86 15,151,275 13.658 -0.72%
2021-02-01 0 16.58 16.56 16.58 15.78 16.68 14,439,700 237,058,810 16.417 13.45 13.44 13.45 12.80 13.54 17,794,714 13.322 4.94%
2021-01-29 0 15.80 15.80 15.82 15.80 16.06 11,170,772 177,534,839 15.893 12.82 12.82 12.84 12.82 13.03 13,766,262 12.896 0.89%
2021-01-28 0 15.66 15.66 15.68 15.50 16.10 16,215,736 255,128,851 15.733 12.71 12.71 12.72 12.58 13.06 19,983,405 12.767 -2.13%
2021-01-27 0 16.00 16.00 16.02 15.62 16.84 20,155,620 324,809,448 16.115 12.98 12.98 13.00 12.68 13.66 24,838,708 13.077 -3.50%
2021-01-26 0 16.58 16.58 16.60 16.58 16.88 12,471,756 207,923,232 16.672 13.45 13.45 13.47 13.45 13.70 15,369,525 13.528 -2.01%
2021-01-25 0 16.92 16.90 16.92 16.54 17.46 28,179,944 476,334,099 16.903 13.73 13.71 13.73 13.42 14.17 34,727,455 13.716 -1.28%
2021-01-22 0 17.14 17.12 17.14 16.80 17.76 25,377,190 434,440,503 17.119 13.91 13.89 13.91 13.63 14.41 31,273,491 13.892 -2.28%
2021-01-21 0 17.54 17.54 17.56 17.50 17.88 14,924,100 262,961,870 17.620 14.23 14.23 14.25 14.20 14.51 18,391,662 14.298 -0.45%
2021-01-20 0 17.62 17.62 17.64 17.50 18.06 24,024,500 426,060,245 17.734 14.30 14.30 14.31 14.20 14.65 29,606,508 14.391 0.11%
2021-01-19 0 17.60 17.60 17.62 17.50 18.34 29,429,690 523,680,633 17.794 14.28 14.28 14.30 14.20 14.88 36,267,575 14.439 0.57%
2021-01-18 0 17.50 17.50 17.52 17.10 17.88 16,154,956 283,997,377 17.580 14.20 14.20 14.22 13.88 14.51 19,908,503 14.265 -0.57%
2021-01-15 0 17.60 17.60 17.62 17.38 18.16 27,079,600 477,128,001 17.619 14.28 14.28 14.30 14.10 14.74 33,371,450 14.297 -3.08%
2021-01-14 0 18.16 18.14 18.16 18.12 18.82 16,383,500 300,128,473 18.319 14.74 14.72 14.74 14.70 15.27 20,190,149 14.865 -1.84%
2021-01-13 0 18.50 18.50 18.54 18.04 19.16 52,796,248 984,172,828 18.641 15.01 15.01 15.04 14.64 15.55 65,063,271 15.126 2.78%
2021-01-12 0 18.00 17.98 18.00 17.66 18.20 14,107,000 253,016,600 17.936 14.61 14.59 14.61 14.33 14.77 17,384,712 14.554 1.93%
2021-01-11 0 17.66 17.66 17.68 17.40 18.46 27,719,890 496,948,473 17.928 14.33 14.33 14.35 14.12 14.98 34,160,509 14.547 -2.00%
2021-01-08 0 18.02 18.02 18.04 17.80 18.80 33,723,000 616,639,098 18.285 14.62 14.62 14.64 14.44 15.26 41,558,421 14.838 1.12%
2021-01-07 0 17.82 17.80 17.82 17.14 18.08 33,892,039 593,308,757 17.506 14.46 14.44 14.46 13.91 14.67 41,766,735 14.205 -1.11%
2021-01-06 0 18.02 18.00 18.02 17.70 18.62 38,772,863 702,530,217 18.119 14.62 14.61 14.62 14.36 15.11 47,781,602 14.703 1.92%
2021-01-05 0 17.68 17.68 17.70 16.58 18.38 86,780,085 1,546,191,442 17.817 14.35 14.35 14.36 13.45 14.91 106,943,133 14.458 4.00%
2021-01-04 0 17.00 16.98 17.00 15.10 17.08 74,070,810 1,201,908,195 16.226 13.79 13.78 13.79 12.25 13.86 91,280,903 13.167 11.40%
2020-12-31 0 15.26 15.24 15.28 15.24 15.48 8,337,962 127,683,980 15.314 12.38 12.37 12.40 12.37 12.56 10,275,258 12.426 0.39%
2020-12-30 0 15.20 15.18 15.20 14.98 15.50 15,686,320 239,498,958 15.268 12.33 12.32 12.33 12.16 12.58 19,330,981 12.389 0.26%
2020-12-29 0 15.16 15.14 15.16 14.60 15.40 20,976,950 316,306,209 15.079 12.30 12.29 12.30 11.85 12.50 25,850,871 12.236 3.98%
2020-12-28 0 14.58 14.58 14.60 14.50 15.00 16,909,150 247,305,128 14.626 11.83 11.83 11.85 11.77 12.17 20,837,932 11.868 -2.93%
2020-12-24 0 15.02 15.00 15.02 14.70 15.86 23,234,250 353,267,939 15.205 12.19 12.17 12.19 11.93 12.87 28,632,647 12.338 -3.84%
2020-12-23 0 15.62 15.62 15.64 15.50 16.08 38,465,990 605,456,438 15.740 12.68 12.68 12.69 12.58 13.05 47,403,428 12.772 0.00%
2020-12-22 0 15.62 15.60 15.62 15.10 16.14 81,418,651 1,276,779,447 15.682 12.68 12.66 12.68 12.25 13.10 100,335,989 12.725 4.83%
2020-12-21 0 14.90 14.90 14.98 13.50 15.36 97,982,261 1,437,133,920 14.667 12.09 12.09 12.16 10.95 12.46 120,748,096 11.902 5.67%
2020-12-18 0 14.10 14.10 14.12 14.02 14.50 40,293,700 571,109,214 14.174 11.44 11.44 11.46 11.38 11.77 49,655,800 11.501 -2.76%
2020-12-17 0 14.50 14.48 14.50 14.20 15.00 50,160,600 731,058,280 14.574 11.77 11.75 11.77 11.52 12.17 61,815,240 11.827 -2.55%
2020-12-16 0 14.88 14.84 14.88 14.02 16.50 470,188,158 7,241,075,192 15.400 12.07 12.04 12.07 11.38 13.39 579,434,728 12.497

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