CSOP Hang Seng TECH Index Daily (2x) Leveraged Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07226  2020-12-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-12 0 5.750 5.750 5.755 5.445 5.765 211,879,770 1,191,754,824 5.6247 5.750 5.750 5.755 5.445 5.765 211,879,770 5.6247 6.09%
2026-01-09 0 5.420 5.415 5.420 5.385 5.535 132,889,620 723,937,638 5.4477 5.420 5.415 5.420 5.385 5.535 132,889,620 5.4477 0.18%
2026-01-08 0 5.410 5.405 5.410 5.300 5.480 184,140,070 992,177,782 5.3882 5.410 5.405 5.410 5.300 5.480 184,140,070 5.3882 -2.17%
2026-01-07 0 5.530 5.530 5.535 5.435 5.675 200,019,820 1,104,052,165 5.5197 5.530 5.530 5.535 5.435 5.675 200,019,820 5.5197 -2.64%
2026-01-06 0 5.680 5.680 5.685 5.620 5.795 168,689,328 965,918,140 5.7260 5.680 5.680 5.685 5.620 5.795 168,689,328 5.7260 2.90%
2026-01-05 0 5.520 5.515 5.520 5.455 5.615 143,087,265 793,112,047 5.5429 5.520 5.515 5.520 5.455 5.615 143,087,265 5.5429 0.18%
2026-01-02 0 5.510 5.510 5.515 5.140 5.560 302,150,120 1,640,935,595 5.4309 5.510 5.510 5.515 5.140 5.560 302,150,120 5.4309 7.93%
2025-12-31 0 5.105 5.100 5.105 5.065 5.230 109,995,472 564,537,178 5.1324 5.105 5.100 5.105 5.065 5.230 109,995,472 5.1324 -2.39%
2025-12-30 0 5.230 5.225 5.230 5.085 5.275 127,626,764 663,195,595 5.1964 5.230 5.225 5.230 5.085 5.275 127,626,764 5.1964 3.36%
2025-12-29 0 5.060 5.060 5.065 5.055 5.320 208,421,322 1,087,705,846 5.2188 5.060 5.060 5.065 5.055 5.320 208,421,322 5.2188 -0.39%
2025-12-24 0 5.080 5.080 5.085 5.070 5.145 53,346,081 272,227,236 5.1030 5.080 5.080 5.085 5.070 5.145 53,346,081 5.1030 0.20%
2025-12-23 0 5.070 5.070 5.075 5.040 5.165 90,897,451 463,832,563 5.1028 5.070 5.070 5.075 5.040 5.165 90,897,451 5.1028 -1.36%
2025-12-22 0 5.140 5.135 5.140 5.100 5.205 138,017,046 710,742,281 5.1497 5.140 5.135 5.140 5.100 5.205 138,017,046 5.1497 1.48%
2025-12-19 0 5.065 5.065 5.070 4.986 5.125 161,906,136 820,199,474 5.0659 5.065 5.065 5.070 4.986 5.125 161,906,136 5.0659 2.16%
2025-12-18 0 4.958 4.958 4.960 4.864 4.990 167,434,032 823,357,024 4.9175 4.958 4.958 4.960 4.864 4.990 167,434,032 4.9175 -1.43%
2025-12-17 0 5.030 5.025 5.030 4.904 5.080 184,412,291 918,625,378 4.9814 5.030 5.025 5.030 4.904 5.080 184,412,291 4.9814 2.03%
2025-12-16 0 4.930 4.930 4.932 4.846 5.090 303,518,695 1,493,509,155 4.9206 4.930 4.930 4.932 4.846 5.090 303,518,695 4.9206 -3.80%
2025-12-15 0 5.125 5.125 5.130 5.105 5.280 157,629,159 817,598,869 5.1869 5.125 5.125 5.130 5.105 5.280 157,629,159 5.1869 -4.56%
2025-12-12 0 5.370 5.370 5.375 5.225 5.400 165,208,602 879,239,656 5.3220 5.370 5.370 5.375 5.225 5.400 165,208,602 5.3220 3.57%
2025-12-11 0 5.185 5.185 5.190 5.160 5.365 130,729,262 685,924,218 5.2469 5.185 5.185 5.190 5.160 5.365 130,729,262 5.2469 -1.71%
2025-12-10 0 5.275 5.270 5.275 5.135 5.295 143,155,943 745,915,683 5.2105 5.275 5.270 5.275 5.135 5.295 143,155,943 5.2105 0.96%
2025-12-09 0 5.225 5.220 5.225 5.215 5.460 126,763,301 671,427,497 5.2967 5.225 5.220 5.225 5.215 5.460 126,763,301 5.2967 -3.86%
2025-12-08 0 5.435 5.435 5.440 5.415 5.530 110,771,200 605,599,154 5.4671 5.435 5.435 5.440 5.415 5.530 110,771,200 5.4671 -0.09%
2025-12-05 0 5.440 5.440 5.445 5.235 5.500 162,894,710 875,598,665 5.3752 5.440 5.440 5.445 5.235 5.500 162,894,710 5.3752 1.49%
2025-12-04 0 5.360 5.360 5.365 5.150 5.420 148,719,900 785,755,105 5.2835 5.360 5.360 5.365 5.150 5.420 148,719,900 5.2835 3.08%
2025-12-03 0 5.200 5.200 5.205 5.185 5.340 131,209,000 688,116,802 5.2444 5.200 5.200 5.205 5.185 5.340 131,209,000 5.2444 -3.35%
2025-12-02 0 5.380 5.375 5.380 5.330 5.510 146,740,402 794,777,103 5.4162 5.380 5.375 5.380 5.330 5.510 146,740,402 5.4162 -0.46%
2025-12-01 0 5.405 5.400 5.405 5.305 5.465 129,544,760 699,628,970 5.4007 5.405 5.400 5.405 5.305 5.465 129,544,760 5.4007 1.03%
2025-11-28 0 5.350 5.345 5.350 5.275 5.400 98,927,500 528,769,651 5.3450 5.350 5.345 5.350 5.275 5.400 98,927,500 5.3450 0.28%
2025-11-27 0 5.335 5.335 5.340 5.315 5.495 150,233,500 809,727,382 5.3898 5.335 5.335 5.340 5.315 5.495 150,233,500 5.3898 -0.65%
2025-11-26 0 5.370 5.365 5.370 5.360 5.470 131,290,722 710,108,875 5.4087 5.370 5.365 5.370 5.360 5.470 131,290,722 5.4087 0.09%
2025-11-25 0 5.365 5.365 5.370 5.265 5.480 235,612,400 1,270,949,399 5.3942 5.365 5.365 5.370 5.265 5.480 235,612,400 5.3942 2.58%
2025-11-24 0 5.230 5.230 5.235 5.000 5.280 281,762,240 1,453,744,944 5.1595 5.230 5.230 5.235 5.000 5.280 281,762,240 5.1595 5.57%
2025-11-21 0 4.954 4.954 4.956 4.912 5.125 446,783,121 2,236,777,710 5.0064 4.954 4.954 4.956 4.912 5.125 446,783,121 5.0064 -6.97%
2025-11-20 0 5.325 5.320 5.325 5.195 5.495 311,502,209 1,655,176,799 5.3135 5.325 5.320 5.325 5.195 5.495 311,502,209 5.3135 -1.02%
2025-11-19 0 5.380 5.380 5.385 5.330 5.530 163,445,910 885,729,349 5.4191 5.380 5.380 5.385 5.330 5.530 163,445,910 5.4191 -1.10%
2025-11-18 0 5.440 5.435 5.440 5.390 5.640 279,903,500 1,537,232,428 5.4920 5.440 5.435 5.440 5.390 5.640 279,903,500 5.4920 -4.14%
2025-11-17 0 5.675 5.675 5.680 5.615 5.840 179,161,860 1,021,735,627 5.7029 5.675 5.675 5.680 5.615 5.840 179,161,860 5.7029 -2.16%
2025-11-14 0 5.800 5.800 5.805 5.760 5.980 205,442,900 1,205,120,020 5.8660 5.800 5.800 5.805 5.760 5.980 205,442,900 5.8660 -5.38%
2025-11-13 0 6.130 6.130 6.135 5.915 6.230 178,805,220 1,079,466,619 6.0371 6.130 6.130 6.135 5.915 6.230 178,805,220 6.0371 1.57%
2025-11-12 0 6.035 6.035 6.040 5.930 6.130 152,026,080 916,107,556 6.0260 6.035 6.035 6.040 5.930 6.130 152,026,080 6.0260 0.33%
2025-11-11 0 6.015 6.015 6.020 5.895 6.120 158,548,100 951,878,118 6.0037 6.015 6.015 6.020 5.895 6.120 158,548,100 6.0037 0.17%
2025-11-10 0 6.005 6.000 6.005 5.790 6.030 181,420,000 1,074,844,488 5.9246 6.005 6.000 6.005 5.790 6.030 181,420,000 5.9246 2.65%
2025-11-07 0 5.850 5.845 5.850 5.815 5.975 168,411,775 990,608,088 5.8821 5.850 5.845 5.850 5.815 5.975 168,411,775 5.8821 -3.54%
2025-11-06 0 6.065 6.060 6.065 5.775 6.100 207,527,646 1,232,685,017 5.9399 6.065 6.060 6.065 5.775 6.100 207,527,646 5.9399 5.48%
2025-11-05 0 5.750 5.745 5.750 5.500 5.815 278,984,618 1,575,131,810 5.6459 5.750 5.745 5.750 5.500 5.815 278,984,618 5.6459 -1.20%
2025-11-04 0 5.820 5.815 5.820 5.800 6.130 212,021,950 1,258,555,039 5.9360 5.820 5.815 5.820 5.800 6.130 212,021,950 5.9360 -3.80%
2025-11-03 0 6.050 6.050 6.055 5.920 6.115 161,003,760 970,220,312 6.0261 6.050 6.050 6.055 5.920 6.115 161,003,760 6.0261 0.08%
2025-10-31 0 6.045 6.040 6.045 6.030 6.260 226,249,548 1,383,925,104 6.1168 6.045 6.040 6.045 6.030 6.260 226,249,548 6.1168 -4.28%
2025-10-30 0 6.315 6.315 6.320 6.200 6.565 374,215,323 2,383,720,068 6.3699 6.315 6.315 6.320 6.200 6.565 374,215,323 6.3699 -1.25%
2025-10-28 0 6.395 6.395 6.400 6.360 6.640 213,117,983 1,387,837,510 6.5121 6.395 6.395 6.400 6.360 6.640 213,117,983 6.5121 -2.74%
2025-10-27 0 6.575 6.570 6.575 6.440 6.610 266,749,939 1,747,088,708 6.5495 6.575 6.570 6.575 6.440 6.610 266,749,939 6.5495 3.38%
2025-10-24 0 6.360 6.355 6.360 6.230 6.370 254,125,081 1,602,921,959 6.3076 6.360 6.355 6.360 6.230 6.370 254,125,081 6.3076 3.92%
2025-10-23 0 6.120 6.115 6.120 5.865 6.220 248,409,305 1,498,452,457 6.0322 6.120 6.115 6.120 5.865 6.220 248,409,305 6.0322 0.66%
2025-10-22 0 6.080 6.075 6.080 5.955 6.200 179,301,780 1,090,248,287 6.0805 6.080 6.075 6.080 5.955 6.200 179,301,780 6.0805 -2.72%
2025-10-21 0 6.250 6.245 6.250 6.235 6.475 315,333,186 2,004,951,628 6.3582 6.250 6.245 6.250 6.235 6.475 315,333,186 6.3582 2.63%
2025-10-20 0 6.090 6.090 6.095 6.010 6.210 253,340,860 1,547,125,165 6.1069 6.090 6.090 6.095 6.010 6.210 253,340,860 6.1069 6.19%
2025-10-17 0 5.735 5.735 5.740 5.700 6.270 423,412,311 2,499,140,649 5.9024 5.735 5.735 5.740 5.700 6.270 423,412,311 5.9024 -8.68%
2025-10-16 0 6.280 6.280 6.285 6.150 6.465 219,562,182 1,381,648,163 6.2927 6.280 6.280 6.285 6.150 6.465 219,562,182 6.2927 -2.26%
2025-10-15 0 6.425 6.420 6.425 6.160 6.475 282,739,840 1,791,150,797 6.3350 6.425 6.420 6.425 6.160 6.475 282,739,840 6.3350 5.33%
2025-10-14 0 6.100 6.100 6.105 6.050 6.720 430,477,060 2,724,941,244 6.3300 6.100 6.100 6.105 6.050 6.720 430,477,060 6.3300 -7.29%
2025-10-13 0 6.580 6.580 6.585 6.160 6.730 568,560,803 3,680,095,107 6.4727 6.580 6.580 6.585 6.160 6.730 568,560,803 6.4727 -3.87%
2025-10-10 0 6.845 6.845 6.850 6.825 7.155 301,361,446 2,105,969,640 6.9882 6.845 6.845 6.850 6.825 7.155 301,361,446 6.9882 -6.55%
2025-10-09 0 7.325 7.325 7.330 7.220 7.660 276,273,290 2,055,765,800 7.4411 7.325 7.325 7.330 7.220 7.660 276,273,290 7.4411 -1.55%
2025-10-08 0 7.440 7.435 7.440 7.195 7.525 182,830,657 1,340,281,707 7.3307 7.440 7.435 7.440 7.195 7.525 182,830,657 7.3307 -1.26%
2025-10-06 0 7.535 7.530 7.535 7.440 7.690 135,710,460 1,021,074,127 7.5239 7.535 7.530 7.535 7.440 7.690 135,710,460 7.5239 -2.02%
2025-10-03 0 7.690 7.685 7.690 7.560 7.845 139,883,054 1,069,048,227 7.6424 7.690 7.685 7.690 7.560 7.845 139,883,054 7.6424 -2.16%
2025-10-02 0 7.860 7.860 7.865 7.390 7.925 214,535,269 1,657,186,281 7.7245 7.860 7.860 7.865 7.390 7.925 214,535,269 7.7245 6.79%
2025-09-30 0 7.360 7.355 7.360 7.040 7.380 188,015,400 1,354,335,931 7.2033 7.360 7.355 7.360 7.040 7.380 188,015,400 7.2033 4.55%
2025-09-29 0 7.040 7.040 7.045 6.830 7.080 171,353,445 1,196,214,053 6.9810 7.040 7.040 7.045 6.830 7.080 171,353,445 6.9810 4.45%
2025-09-26 0 6.740 6.740 6.745 6.695 7.120 215,730,470 1,494,196,600 6.9262 6.740 6.740 6.745 6.695 7.120 215,730,470 6.9262 -5.67%
2025-09-25 0 7.145 7.145 7.150 7.005 7.320 220,001,818 1,578,472,576 7.1748 7.145 7.145 7.150 7.005 7.320 220,001,818 7.1748 1.20%
2025-09-24 0 7.060 7.060 7.065 6.605 7.075 226,622,980 1,566,088,192 6.9105 7.060 7.060 7.065 6.605 7.075 226,622,980 6.9105 5.06%
2025-09-23 0 6.720 6.715 6.720 6.570 6.970 224,286,180 1,503,560,767 6.7038 6.720 6.715 6.720 6.570 6.970 224,286,180 6.7038 -2.89%
2025-09-22 0 6.920 6.915 6.920 6.805 6.985 142,607,787 981,581,663 6.8831 6.920 6.915 6.920 6.805 6.985 142,607,787 6.8831 -1.07%
2025-09-19 0 6.995 6.990 6.995 6.865 7.175 217,225,232 1,523,700,425 7.0144 6.995 6.990 6.995 6.865 7.175 217,225,232 7.0144 0.72%
2025-09-18 0 6.945 6.945 6.950 6.745 7.390 379,711,435 2,691,800,800 7.0891 6.945 6.945 6.950 6.745 7.390 379,711,435 7.0891 -2.05%
2025-09-17 0 7.090 7.085 7.090 6.655 7.145 326,983,353 2,274,173,561 6.9550 7.090 7.085 7.090 6.655 7.145 326,983,353 6.9550 8.33%
2025-09-16 0 6.545 6.545 6.550 6.405 6.635 191,753,365 1,254,261,585 6.5410 6.545 6.545 6.550 6.405 6.635 191,753,365 6.5410 1.00%
2025-09-15 0 6.480 6.480 6.485 6.330 6.555 178,697,296 1,156,348,607 6.4710 6.480 6.480 6.485 6.330 6.555 178,697,296 6.4710 2.05%
2025-09-12 0 6.350 6.350 6.355 6.335 6.470 251,683,444 1,613,364,561 6.4103 6.350 6.350 6.355 6.335 6.470 251,683,444 6.4103 3.00%
2025-09-11 0 6.165 6.160 6.165 5.985 6.250 198,913,420 1,217,459,500 6.1205 6.165 6.160 6.165 5.985 6.250 198,913,420 6.1205 -0.32%
2025-09-10 0 6.185 6.185 6.190 6.085 6.305 228,294,895 1,419,417,262 6.2175 6.185 6.185 6.190 6.085 6.305 228,294,895 6.2175 2.83%
2025-09-09 0 6.015 6.015 6.020 5.915 6.105 265,175,440 1,597,639,502 6.0248 6.015 6.015 6.020 5.915 6.105 265,175,440 6.0248 2.56%
2025-09-08 0 5.865 5.860 5.865 5.710 5.915 166,278,980 965,354,776 5.8056 5.865 5.860 5.865 5.710 5.915 166,278,980 5.8056 2.36%
2025-09-05 0 5.730 5.730 5.745 5.555 5.795 197,441,750 1,120,425,983 5.6747 5.730 5.730 5.745 5.555 5.795 197,441,750 5.6747 3.34%
2025-09-04 0 5.545 5.545 5.550 5.495 5.830 268,865,583 1,508,225,995 5.6096 5.545 5.545 5.550 5.495 5.830 268,865,583 5.6096 -3.40%
2025-09-03 0 5.740 5.735 5.740 5.710 5.995 228,596,040 1,330,325,606 5.8195 5.740 5.735 5.740 5.710 5.995 228,596,040 5.8195 -1.71%
2025-09-02 0 5.840 5.840 5.845 5.770 5.995 198,331,840 1,165,105,961 5.8745 5.840 5.840 5.845 5.770 5.995 198,331,840 5.8745 -2.42%
2025-09-01 0 5.985 5.985 5.990 5.895 6.050 215,842,880 1,290,279,571 5.9779 5.985 5.985 5.990 5.895 6.050 215,842,880 5.9779 4.09%
2025-08-29 0 5.750 5.750 5.755 5.660 5.875 202,231,640 1,167,973,726 5.7754 5.750 5.750 5.755 5.660 5.875 202,231,640 5.7754 1.05%
2025-08-28 0 5.690 5.690 5.695 5.535 5.755 301,429,800 1,706,550,487 5.6615 5.690 5.690 5.695 5.535 5.755 301,429,800 5.6615 -1.56%
2025-08-27 0 5.780 5.780 5.785 5.760 6.135 259,065,880 1,537,879,050 5.9362 5.780 5.780 5.785 5.760 6.135 259,065,880 5.9362 -3.02%
2025-08-26 0 5.960 5.955 5.960 5.925 6.135 164,372,911 992,096,778 6.0356 5.960 5.955 5.960 5.925 6.135 164,372,911 6.0356 -1.49%
2025-08-25 0 6.050 6.045 6.050 5.870 6.115 363,423,151 2,182,855,473 6.0064 6.050 6.045 6.050 5.870 6.115 363,423,151 6.0064 6.51%
2025-08-22 0 5.680 5.680 5.685 5.465 5.700 213,993,640 1,196,856,577 5.5930 5.680 5.680 5.685 5.465 5.700 213,993,640 5.5930 5.09%
2025-08-21 0 5.405 5.405 5.415 5.360 5.495 137,447,091 746,001,552 5.4276 5.405 5.405 5.415 5.360 5.495 137,447,091 5.4276 -1.73%
2025-08-20 0 5.500 5.495 5.500 5.350 5.540 189,303,280 1,026,079,553 5.4203 5.500 5.495 5.500 5.350 5.540 189,303,280 5.4203 0.18%
2025-08-19 0 5.490 5.490 5.495 5.470 5.610 140,360,300 776,668,119 5.5334 5.490 5.490 5.495 5.470 5.610 140,360,300 5.5334 -1.44%
2025-08-18 0 5.570 5.570 5.580 5.555 5.760 232,276,420 1,313,179,964 5.6535 5.570 5.570 5.580 5.555 5.760 232,276,420 5.6535 1.18%
2025-08-15 0 5.505 5.505 5.510 5.410 5.515 144,110,800 788,324,300 5.4703 5.505 5.505 5.510 5.410 5.515 144,110,800 5.4703 -0.99%
2025-08-14 0 5.560 5.560 5.570 5.540 5.750 237,041,605 1,338,528,688 5.6468 5.560 5.560 5.570 5.540 5.750 237,041,605 5.6468 -1.94%
2025-08-13 0 5.670 5.670 5.675 5.400 5.680 267,098,993 1,481,095,173 5.5451 5.670 5.670 5.675 5.400 5.680 267,098,993 5.5451 6.88%
2025-08-12 0 5.305 5.305 5.310 5.235 5.345 132,465,900 701,952,186 5.2991 5.305 5.305 5.310 5.235 5.345 132,465,900 5.2991 -0.47%
2025-08-11 0 5.330 5.330 5.335 5.275 5.385 94,337,240 503,489,726 5.3371 5.330 5.330 5.335 5.275 5.385 94,337,240 5.3371 -0.37%
2025-08-08 0 5.350 5.345 5.350 5.325 5.450 152,401,200 819,702,744 5.3786 5.350 5.345 5.350 5.325 5.450 152,401,200 5.3786 -2.73%
2025-08-07 0 5.500 5.500 5.505 5.400 5.570 125,587,271 690,649,201 5.4994 5.500 5.500 5.505 5.400 5.570 125,587,271 5.4994 0.18%
2025-08-06 0 5.490 5.490 5.495 5.390 5.520 123,343,300 673,318,739 5.4589 5.490 5.490 5.495 5.390 5.520 123,343,300 5.4589 0.73%
2025-08-05 0 5.450 5.450 5.455 5.385 5.480 142,772,020 776,601,901 5.4395 5.450 5.450 5.455 5.385 5.480 142,772,020 5.4395 1.11%
2025-08-04 0 5.390 5.390 5.395 5.150 5.425 170,319,520 904,793,197 5.3123 5.390 5.390 5.395 5.150 5.425 170,319,520 5.3123 3.06%
2025-08-01 0 5.230 5.230 5.235 5.230 5.425 194,233,408 1,034,624,150 5.3267 5.230 5.230 5.235 5.230 5.425 194,233,408 5.3267 -2.33%
2025-07-31 0 5.355 5.350 5.355 5.290 5.490 198,271,522 1,066,287,938 5.3779 5.355 5.350 5.355 5.290 5.490 198,271,522 5.3779 -1.56%
2025-07-30 0 5.440 5.435 5.440 5.390 5.650 279,464,121 1,539,319,417 5.5081 5.440 5.435 5.440 5.390 5.650 279,464,121 5.5081 -5.23%
2025-07-29 0 5.740 5.740 5.745 5.550 5.745 205,968,712 1,160,164,205 5.6327 5.740 5.740 5.745 5.550 5.745 205,968,712 5.6327 -0.78%
2025-07-28 0 5.785 5.785 5.790 5.735 5.880 187,617,802 1,088,629,681 5.8024 5.785 5.785 5.790 5.735 5.880 187,617,802 5.8024 -0.26%
2025-07-25 0 5.800 5.795 5.800 5.745 5.895 257,069,016 1,491,514,233 5.8020 5.800 5.795 5.800 5.745 5.895 257,069,016 5.8020 -2.52%
2025-07-24 0 5.950 5.945 5.950 5.925 6.090 216,039,751 1,296,616,454 6.0017 5.950 5.945 5.950 5.925 6.090 216,039,751 6.0017 -0.17%
2025-07-23 0 5.960 5.950 5.960 5.725 6.000 344,357,325 2,023,615,144 5.8765 5.960 5.950 5.960 5.725 6.000 344,357,325 5.8765 5.21%
2025-07-22 0 5.665 5.665 5.670 5.580 5.700 135,893,089 766,318,809 5.6391 5.665 5.665 5.670 5.580 5.700 135,893,089 5.6391 0.53%
2025-07-21 0 5.635 5.635 5.640 5.550 5.700 179,766,400 1,011,335,556 5.6258 5.635 5.635 5.640 5.550 5.700 179,766,400 5.6258 1.44%
2025-07-18 0 5.555 5.550 5.555 5.420 5.580 218,624,640 1,206,523,908 5.5187 5.555 5.550 5.555 5.420 5.580 218,624,640 5.5187 3.54%
2025-07-17 0 5.365 5.365 5.370 5.280 5.420 155,036,340 830,301,760 5.3555 5.365 5.365 5.370 5.280 5.420 155,036,340 5.3555 1.04%
2025-07-16 0 5.310 5.310 5.320 5.305 5.545 326,027,200 1,769,618,016 5.4278 5.310 5.310 5.320 5.305 5.545 326,027,200 5.4278 -0.38%
2025-07-15 0 5.330 5.325 5.330 5.035 5.355 393,974,542 2,047,720,893 5.1976 5.330 5.325 5.330 5.035 5.355 393,974,542 5.1976 5.34%
2025-07-14 0 5.060 5.060 5.065 4.952 5.090 125,848,780 632,337,384 5.0246 5.060 5.060 5.065 4.952 5.090 125,848,780 5.0246 1.28%
2025-07-11 0 4.996 4.996 5.000 4.924 5.155 238,845,140 1,212,341,796 5.0758 4.996 4.996 5.000 4.924 5.155 238,845,140 5.0758 1.17%
2025-07-10 0 4.938 4.938 4.940 4.892 4.982 147,289,001 726,853,462 4.9349 4.938 4.938 4.940 4.892 4.982 147,289,001 4.9349 -0.48%
2025-07-09 0 4.962 4.962 4.966 4.940 5.095 146,465,280 732,940,530 5.0042 4.962 4.962 4.966 4.940 5.095 146,465,280 5.0042 -3.56%
2025-07-08 0 5.145 5.140 5.145 4.980 5.150 148,522,663 754,166,210 5.0778 5.145 5.140 5.145 4.980 5.150 148,522,663 5.0778 3.73%
2025-07-07 0 4.960 4.960 4.962 4.834 4.984 127,984,600 629,577,181 4.9192 4.960 4.960 4.962 4.834 4.984 127,984,600 4.9192 0.49%
2025-07-04 0 4.936 4.936 4.938 4.788 5.070 240,899,201 1,181,363,105 4.9040 4.936 4.936 4.938 4.788 5.070 240,899,201 4.9040 -0.44%
2025-07-03 0 4.958 4.958 4.960 4.896 5.085 144,097,500 713,314,143 4.9502 4.958 4.958 4.960 4.896 5.085 144,097,500 4.9502 -1.53%
2025-07-02 0 5.035 5.035 5.040 5.025 5.245 167,359,000 849,742,289 5.0774 5.035 5.035 5.040 5.025 5.245 167,359,000 5.0774 -1.08%
2025-06-30 0 5.090 5.090 5.095 5.090 5.260 132,681,020 688,016,558 5.1855 5.090 5.090 5.095 5.090 5.260 132,681,020 5.1855 -1.45%
2025-06-27 0 5.165 5.165 5.170 5.155 5.290 180,613,927 942,390,887 5.2177 5.165 5.165 5.170 5.155 5.290 180,613,927 5.2177 -0.39%
2025-06-26 0 5.185 5.185 5.190 5.120 5.260 160,472,440 832,273,673 5.1864 5.185 5.185 5.190 5.120 5.260 160,472,440 5.1864 -0.38%
2025-06-25 0 5.205 5.205 5.210 5.155 5.290 258,863,777 1,351,030,938 5.2191 5.205 5.205 5.210 5.155 5.290 258,863,777 5.2191 2.26%
2025-06-24 0 5.090 5.090 5.095 4.978 5.150 332,994,582 1,696,272,858 5.0940 5.090 5.090 5.095 4.978 5.150 332,994,582 5.0940 4.26%
2025-06-23 0 4.882 4.882 4.884 4.644 4.900 172,652,960 828,567,889 4.7990 4.882 4.882 4.884 4.644 4.900 172,652,960 4.7990 2.74%
2025-06-20 0 4.752 4.752 4.754 4.714 4.796 150,226,762 715,018,551 4.7596 4.752 4.752 4.754 4.714 4.796 150,226,762 4.7596 0.93%
2025-06-19 0 4.708 4.708 4.710 4.688 4.922 283,276,880 1,352,579,641 4.7748 4.708 4.708 4.710 4.688 4.922 283,276,880 4.7748 -4.81%
2025-06-18 0 4.946 4.944 4.946 4.916 5.050 158,008,899 782,484,843 4.9522 4.946 4.944 4.946 4.916 5.050 158,008,899 4.9522 -3.02%
2025-06-17 0 5.100 5.100 5.105 5.035 5.195 116,573,405 595,418,365 5.1077 5.100 5.100 5.105 5.035 5.195 116,573,405 5.1077 -0.39%
2025-06-16 0 5.120 5.120 5.130 4.908 5.175 145,163,800 733,103,058 5.0502 5.120 5.120 5.130 4.908 5.175 145,163,800 5.0502 2.69%
2025-06-13 0 4.986 4.986 4.988 4.924 5.160 279,714,760 1,399,814,578 5.0044 4.986 4.986 4.988 4.924 5.160 279,714,760 5.0044 -3.84%
2025-06-12 0 5.185 5.185 5.190 5.170 5.340 170,715,940 897,832,550 5.2592 5.185 5.185 5.190 5.170 5.340 170,715,940 5.2592 -4.34%
2025-06-11 0 5.420 5.415 5.420 5.320 5.500 213,658,900 1,158,630,935 5.4228 5.420 5.415 5.420 5.320 5.500 213,658,900 5.4228 2.36%
2025-06-10 0 5.295 5.295 5.300 5.180 5.405 191,266,401 1,014,627,445 5.3048 5.295 5.295 5.300 5.180 5.405 191,266,401 5.3048 -1.12%
2025-06-09 0 5.355 5.355 5.360 5.175 5.420 270,615,259 1,441,194,426 5.3256 5.355 5.355 5.360 5.175 5.420 270,615,259 5.3256 6.04%
2025-06-06 0 5.050 5.050 5.055 5.000 5.170 163,504,416 830,737,779 5.0808 5.050 5.050 5.055 5.000 5.170 163,504,416 5.0808 -1.85%
2025-06-05 0 5.145 5.140 5.145 5.025 5.160 250,117,003 1,274,810,448 5.0969 5.145 5.140 5.145 5.025 5.160 250,117,003 5.0969 3.94%
2025-06-04 0 4.950 4.950 4.952 4.864 5.020 208,700,601 1,036,463,804 4.9663 4.950 4.950 4.952 4.864 5.020 208,700,601 4.9663 1.02%
2025-06-03 0 4.900 4.900 4.902 4.834 4.948 207,718,180 1,015,112,979 4.8870 4.900 4.900 4.902 4.834 4.948 207,718,180 4.8870 2.30%
2025-06-02 0 4.790 4.790 4.792 4.556 4.802 343,384,640 1,598,179,685 4.6542 4.790 4.790 4.792 4.556 4.802 343,384,640 4.6542 -1.64%
2025-05-30 0 4.870 4.870 4.872 4.816 4.996 263,610,180 1,283,056,506 4.8672 4.870 4.870 4.872 4.816 4.996 263,610,180 4.8672 -4.79%
2025-05-29 0 5.115 5.115 5.120 4.860 5.160 276,933,000 1,388,772,858 5.0148 5.115 5.115 5.120 4.860 5.160 276,933,000 5.0148 4.99%
2025-05-28 0 4.872 4.872 4.876 4.820 4.962 148,135,982 723,624,280 4.8849 4.872 4.872 4.876 4.820 4.962 148,135,982 4.8849 -0.65%
2025-05-27 0 4.904 4.902 4.904 4.746 4.916 275,647,160 1,334,301,718 4.8406 4.904 4.902 4.904 4.746 4.916 275,647,160 4.8406 1.24%
2025-05-26 0 4.844 4.842 4.844 4.820 5.015 251,501,340 1,230,620,875 4.8931 4.844 4.842 4.844 4.820 5.015 251,501,340 4.8931 -3.41%
2025-05-23 0 5.015 5.015 5.020 4.970 5.150 229,864,997 1,164,193,608 5.0647 5.015 5.015 5.020 4.970 5.150 229,864,997 5.0647 -0.20%
2025-05-22 0 5.025 5.025 5.030 4.992 5.220 184,244,500 939,403,202 5.0987 5.025 5.025 5.030 4.992 5.220 184,244,500 5.0987 -3.55%
2025-05-21 0 5.210 5.210 5.215 5.170 5.280 163,798,432 855,199,032 5.2210 5.210 5.210 5.215 5.170 5.280 163,798,432 5.2210 0.77%
2025-05-20 0 5.170 5.165 5.170 5.025 5.205 153,260,660 788,956,762 5.1478 5.170 5.165 5.170 5.025 5.205 153,260,660 5.1478 2.48%
2025-05-19 0 5.045 5.045 5.050 4.870 5.105 188,408,636 937,317,612 4.9749 5.045 5.045 5.050 4.870 5.105 188,408,636 4.9749 -0.98%
2025-05-16 0 5.095 5.090 5.095 5.020 5.140 188,525,000 958,353,759 5.0834 5.095 5.090 5.095 5.020 5.140 188,525,000 5.0834 -0.49%
2025-05-15 0 5.120 5.120 5.125 5.085 5.335 235,242,936 1,223,383,514 5.2005 5.120 5.120 5.125 5.085 5.335 235,242,936 5.2005 -3.03%
2025-05-14 0 5.280 5.275 5.280 5.185 5.335 319,965,142 1,681,592,713 5.2555 5.280 5.275 5.280 5.185 5.335 319,965,142 5.2555 3.83%
2025-05-13 0 5.085 5.085 5.090 5.065 5.390 376,837,618 1,955,702,685 5.1898 5.085 5.085 5.090 5.065 5.390 376,837,618 5.1898 -6.61%
2025-05-12 0 5.445 5.440 5.445 5.010 5.560 581,476,955 3,065,052,039 5.2711 5.445 5.440 5.445 5.010 5.560 581,476,955 5.2711 10.49%
2025-05-09 0 4.928 4.926 4.928 4.810 5.045 264,801,935 1,298,545,923 4.9038 4.928 4.926 4.928 4.810 5.045 264,801,935 4.9038 -1.64%
2025-05-08 0 5.010 5.010 5.015 4.926 5.155 228,485,824 1,154,798,599 5.0541 5.010 5.010 5.015 4.926 5.155 228,485,824 5.0541 0.72%
2025-05-07 0 4.974 4.974 4.976 4.972 5.380 453,828,227 2,340,417,686 5.1571 4.974 4.974 4.976 4.972 5.380 453,828,227 5.1571 -1.60%
2025-05-06 0 5.055 5.055 5.060 4.944 5.115 328,170,423 1,652,239,399 5.0347 5.055 5.055 5.060 4.944 5.115 328,170,423 5.0347 -0.49%
2025-05-02 0 5.080 5.080 5.085 4.758 5.120 279,583,380 1,398,770,278 5.0031 5.080 5.080 5.085 4.758 5.120 279,583,380 5.0031 6.50%
2025-04-30 0 4.770 4.770 4.772 4.610 4.786 233,689,986 1,101,951,860 4.7154 4.770 4.770 4.772 4.610 4.786 233,689,986 4.7154 2.40%
2025-04-29 0 4.658 4.656 4.658 4.590 4.788 251,937,580 1,181,439,771 4.6894 4.658 4.656 4.658 4.590 4.788 251,937,580 4.6894 1.17%
2025-04-28 0 4.604 4.604 4.608 4.538 4.660 252,895,552 1,165,393,409 4.6082 4.604 4.604 4.608 4.538 4.660 252,895,552 4.6082 0.48%
2025-04-25 0 4.582 4.582 4.584 4.558 4.782 461,533,202 2,161,646,706 4.6836 4.582 4.582 4.584 4.558 4.782 461,533,202 4.6836 0.26%
2025-04-24 0 4.570 4.570 4.572 4.482 4.746 324,993,477 1,490,687,998 4.5868 4.570 4.570 4.572 4.482 4.746 324,993,477 4.5868 -2.93%
2025-04-23 0 4.708 4.708 4.710 4.600 4.774 420,629,600 1,973,585,455 4.6920 4.708 4.708 4.710 4.600 4.774 420,629,600 4.6920 5.89%
2025-04-22 0 4.446 4.444 4.446 4.256 4.490 359,416,860 1,576,414,155 4.3860 4.446 4.444 4.446 4.256 4.490 359,416,860 4.3860 0.86%
2025-04-17 0 4.408 4.406 4.408 4.228 4.474 413,387,678 1,814,663,262 4.3897 4.408 4.406 4.408 4.228 4.474 413,387,678 4.3897 3.52%
2025-04-16 0 4.258 4.254 4.258 4.154 4.488 640,261,660 2,740,578,522 4.2804 4.258 4.254 4.258 4.154 4.488 640,261,660 4.2804 -7.39%
2025-04-15 0 4.598 4.598 4.600 4.500 4.756 325,231,445 1,493,589,851 4.5924 4.598 4.598 4.600 4.500 4.756 325,231,445 4.5924 -1.71%
2025-04-14 0 4.678 4.676 4.678 4.618 4.800 441,956,441 2,076,140,890 4.6976 4.678 4.676 4.678 4.618 4.800 441,956,441 4.6976 4.79%
2025-04-11 0 4.464 4.462 4.464 4.178 4.630 673,414,480 2,988,051,311 4.4372 4.464 4.462 4.464 4.178 4.630 673,414,480 4.4372 3.62%
2025-04-10 0 4.308 4.308 4.310 4.218 4.652 1,113,917,201 4,923,494,002 4.4200 4.308 4.308 4.310 4.218 4.652 1,113,917,201 4.4200 5.07%
2025-04-09 0 4.100 4.100 4.102 3.402 4.202 1,413,086,601 5,446,923,159 3.8546 4.100 4.100 4.102 3.402 4.202 1,413,086,601 3.8546 6.83%
2025-04-08 0 3.838 3.838 3.840 3.624 4.076 1,281,485,570 4,963,636,994 3.8733 3.838 3.838 3.840 3.624 4.076 1,281,485,570 3.8733 6.32%
2025-04-07 0 3.610 3.610 3.612 3.538 4.768 1,694,876,830 6,815,942,716 4.0215 3.610 3.610 3.612 3.538 4.768 1,694,876,830 4.0215 -34.60%
2025-04-03 0 5.520 5.515 5.520 5.400 5.660 406,379,080 2,243,042,081 5.5196 5.520 5.515 5.520 5.400 5.660 406,379,080 5.5196 -4.33%
2025-04-02 0 5.770 5.770 5.775 5.630 5.955 275,167,400 1,597,044,949 5.8039 5.770 5.770 5.775 5.630 5.955 275,167,400 5.8039 0.96%
2025-04-01 0 5.715 5.715 5.720 5.710 5.980 332,946,091 1,940,588,866 5.8285 5.715 5.715 5.720 5.710 5.980 332,946,091 5.8285 0.09%
2025-03-31 0 5.710 5.710 5.720 5.585 5.880 310,137,015 1,773,194,290 5.7175 5.710 5.710 5.720 5.585 5.880 310,137,015 5.7175 -3.79%
2025-03-28 0 5.935 5.935 5.940 5.840 6.275 275,043,264 1,653,283,639 6.0110 5.935 5.935 5.940 5.840 6.275 275,043,264 6.0110 -3.10%
2025-03-27 0 6.125 6.125 6.130 5.945 6.410 370,163,205 2,295,950,951 6.2025 6.125 6.125 6.130 5.945 6.410 370,163,205 6.2025 0.57%
2025-03-26 0 6.090 6.085 6.090 6.005 6.200 223,237,680 1,359,843,223 6.0915 6.090 6.085 6.090 6.005 6.200 223,237,680 6.0915 1.84%
2025-03-25 0 5.980 5.980 5.985 5.965 6.355 364,180,800 2,219,702,756 6.0951 5.980 5.980 5.985 5.965 6.355 364,180,800 6.0951 -8.00%
2025-03-24 0 6.500 6.500 6.505 6.180 6.565 262,030,150 1,660,306,052 6.3363 6.500 6.500 6.505 6.180 6.565 262,030,150 6.3363 3.92%
2025-03-21 0 6.255 6.255 6.260 6.225 6.800 470,913,384 3,024,573,297 6.4228 6.255 6.255 6.260 6.225 6.800 470,913,384 6.4228 -7.26%
2025-03-20 0 6.745 6.745 6.750 6.720 7.230 313,307,984 2,168,558,674 6.9215 6.745 6.745 6.750 6.720 7.230 313,307,984 6.9215 -6.71%
2025-03-19 0 7.230 7.230 7.235 7.100 7.380 195,496,560 1,414,970,483 7.2378 7.230 7.230 7.235 7.100 7.380 195,496,560 7.2378 -2.10%
2025-03-18 0 7.385 7.385 7.390 7.110 7.390 308,440,480 2,237,873,181 7.2554 7.385 7.385 7.390 7.110 7.390 308,440,480 7.2554 7.50%
2025-03-17 0 6.870 6.865 6.870 6.745 7.040 178,205,880 1,228,313,933 6.8927 6.870 6.865 6.870 6.745 7.040 178,205,880 6.8927 -0.29%
2025-03-14 0 6.890 6.890 6.895 6.505 6.980 355,293,551 2,417,109,066 6.8031 6.890 6.890 6.895 6.505 6.980 355,293,551 6.8031 5.03%
2025-03-13 0 6.560 6.560 6.565 6.350 6.905 368,996,720 2,425,912,591 6.5743 6.560 6.560 6.565 6.350 6.905 368,996,720 6.5743 -3.67%
2025-03-12 0 6.810 6.805 6.810 6.605 7.370 399,754,090 2,786,660,934 6.9709 6.810 6.805 6.810 6.605 7.370 399,754,090 6.9709 -4.62%
2025-03-11 0 7.140 7.130 7.140 6.540 7.180 339,865,020 2,348,032,748 6.9087 7.140 7.130 7.140 6.540 7.180 339,865,020 6.9087 3.10%
2025-03-10 0 6.925 6.920 6.925 6.755 7.385 328,496,200 2,297,804,564 6.9949 6.925 6.920 6.925 6.755 7.385 328,496,200 6.9949 -4.48%
2025-03-07 0 7.250 7.250 7.255 7.080 7.675 387,438,709 2,848,829,101 7.3530 7.250 7.250 7.255 7.080 7.675 387,438,709 7.3530 -1.23%
2025-03-06 0 7.340 7.340 7.350 6.990 7.410 354,530,735 2,560,819,299 7.2231 7.340 7.340 7.350 6.990 7.410 354,530,735 7.2231 10.54%
2025-03-05 0 6.640 6.640 6.650 6.215 6.680 330,990,030 2,137,736,854 6.4586 6.640 6.640 6.650 6.215 6.680 330,990,030 6.4586 8.14%
2025-03-04 0 6.140 6.140 6.145 5.750 6.270 330,653,140 1,989,219,843 6.0160 6.140 6.140 6.145 5.750 6.270 330,653,140 6.0160 0.16%
2025-03-03 0 6.130 6.125 6.130 5.970 6.520 385,257,672 2,413,506,781 6.2647 6.130 6.125 6.130 5.970 6.520 385,257,672 6.2647 -0.89%
2025-02-28 0 6.185 6.180 6.185 6.085 6.920 502,931,778 3,224,429,848 6.4113 6.185 6.180 6.185 6.085 6.920 502,931,778 6.4113 -11.20%
2025-02-27 0 6.965 6.960 6.965 6.720 7.470 443,670,905 3,132,314,007 7.0600 6.965 6.960 6.965 6.720 7.470 443,670,905 7.0600 -2.52%
2025-02-26 0 7.145 7.145 7.150 6.700 7.315 340,253,855 2,396,820,049 7.0442 7.145 7.145 7.150 6.700 7.315 340,253,855 7.0442 9.42%
2025-02-25 0 6.530 6.530 6.535 6.200 6.820 350,693,559 2,297,685,837 6.5518 6.530 6.530 6.535 6.200 6.820 350,693,559 6.5518 -3.69%
2025-02-24 0 6.780 6.775 6.780 6.670 7.065 310,543,842 2,127,792,035 6.8518 6.780 6.775 6.780 6.670 7.065 310,543,842 6.8518 -2.31%
2025-02-21 0 6.940 6.940 6.945 6.395 6.965 456,839,191 3,054,882,205 6.6870 6.940 6.940 6.945 6.395 6.965 456,839,191 6.6870 12.85%
2025-02-20 0 6.150 6.145 6.150 6.095 6.520 308,971,730 1,932,201,313 6.2537 6.150 6.145 6.150 6.095 6.520 308,971,730 6.2537 -6.11%
2025-02-19 0 6.550 6.545 6.550 6.195 6.580 319,257,200 2,064,775,441 6.4674 6.550 6.545 6.550 6.195 6.580 319,257,200 6.4674 0.92%
2025-02-18 0 6.490 6.485 6.490 6.175 6.625 453,278,220 2,906,783,065 6.4128 6.490 6.485 6.490 6.175 6.625 453,278,220 6.4128 5.19%
2025-02-17 0 6.170 6.165 6.170 5.950 6.545 567,754,034 3,554,537,026 6.2607 6.170 6.165 6.170 5.950 6.545 567,754,034 6.2607 -1.20%
2025-02-14 0 6.245 6.245 6.250 5.750 6.245 505,766,328 3,027,161,419 5.9853 6.245 6.245 6.250 5.750 6.245 505,766,328 5.9853 11.52%
2025-02-13 0 5.600 5.600 5.605 5.550 6.210 542,006,600 3,201,601,454 5.9069 5.600 5.600 5.605 5.550 6.210 542,006,600 5.9069 -2.27%
2025-02-12 0 5.730 5.730 5.735 5.465 5.730 328,960,010 1,853,062,030 5.6331 5.730 5.730 5.735 5.465 5.730 328,960,010 5.6331 5.62%
2025-02-11 0 5.425 5.425 5.430 5.420 5.800 316,276,660 1,762,039,948 5.5712 5.425 5.425 5.430 5.420 5.800 316,276,660 5.5712 -5.49%
2025-02-10 0 5.740 5.740 5.745 5.540 5.775 284,637,096 1,616,213,996 5.6782 5.740 5.740 5.745 5.540 5.775 284,637,096 5.6782 5.22%
2025-02-07 0 5.455 5.455 5.460 5.230 5.585 412,726,510 2,243,183,972 5.4350 5.455 5.455 5.460 5.230 5.585 412,726,510 5.4350 3.61%
2025-02-06 0 5.265 5.260 5.265 4.970 5.265 199,129,905 1,023,695,658 5.1408 5.265 5.260 5.265 4.970 5.265 199,129,905 5.1408 5.09%
2025-02-05 0 5.010 5.010 5.015 4.844 5.125 247,317,300 1,227,965,598 4.9651 5.010 5.010 5.015 4.844 5.125 247,317,300 4.9651 -1.96%
2025-02-04 0 5.110 5.110 5.115 4.796 5.125 486,545,208 2,427,630,312 4.9895 5.110 5.110 5.115 4.796 5.125 486,545,208 4.9895 10.46%
2025-02-03 0 4.626 4.626 4.628 4.308 4.646 270,998,040 1,212,215,040 4.4732 4.626 4.626 4.628 4.308 4.646 270,998,040 4.4732 0.17%
2025-01-28 0 4.618 4.616 4.618 4.526 4.636 133,366,268 612,970,507 4.5961 4.618 4.616 4.618 4.526 4.636 133,366,268 4.5961 1.94%
2025-01-27 0 4.530 4.530 4.532 4.506 4.670 267,472,880 1,229,552,097 4.5969 4.530 4.530 4.532 4.506 4.670 267,472,880 4.5969 1.03%
2025-01-24 0 4.484 4.482 4.484 4.242 4.524 336,685,080 1,492,273,929 4.4323 4.484 4.482 4.484 4.242 4.524 336,685,080 4.4323 6.26%
2025-01-23 0 4.220 4.220 4.222 4.186 4.510 381,912,480 1,657,588,727 4.3402 4.220 4.220 4.222 4.186 4.510 381,912,480 4.3402 -2.85%
2025-01-22 0 4.344 4.342 4.344 4.326 4.540 257,733,500 1,136,069,766 4.4079 4.344 4.342 4.344 4.326 4.540 257,733,500 4.4079 -5.11%
2025-01-21 0 4.578 4.576 4.578 4.422 4.646 379,804,840 1,724,401,758 4.5402 4.578 4.576 4.578 4.422 4.646 379,804,840 4.5402 4.14%
2025-01-20 0 4.396 4.394 4.396 4.300 4.482 410,481,560 1,805,612,690 4.3988 4.396 4.394 4.396 4.300 4.482 410,481,560 4.3988 5.47%
2025-01-17 0 4.168 4.168 4.170 4.018 4.206 251,559,180 1,036,644,837 4.1209 4.168 4.168 4.170 4.018 4.206 251,559,180 4.1209 2.41%
2025-01-16 0 4.070 4.070 4.072 3.972 4.198 330,029,880 1,350,594,548 4.0923 4.070 4.070 4.072 3.972 4.198 330,029,880 4.0923 2.57%
2025-01-15 0 3.968 3.968 3.970 3.886 4.016 187,026,900 738,868,149 3.9506 3.968 3.968 3.970 3.886 4.016 187,026,900 3.9506 0.00%
2025-01-14 0 3.968 3.966 3.968 3.726 4.002 328,615,700 1,279,641,983 3.8940 3.968 3.966 3.968 3.726 4.002 328,615,700 3.8940 6.44%
2025-01-13 0 3.728 3.726 3.728 3.636 3.762 268,676,461 994,119,179 3.7001 3.728 3.726 3.728 3.636 3.762 268,676,461 3.7001 -1.89%
2025-01-10 0 3.800 3.800 3.804 3.786 3.974 197,159,260 763,343,843 3.8717 3.800 3.800 3.804 3.786 3.974 197,159,260 3.8717 -2.36%
2025-01-09 0 3.892 3.892 3.894 3.864 3.990 152,232,560 596,789,921 3.9203 3.892 3.892 3.894 3.864 3.990 152,232,560 3.9203 0.21%
2025-01-08 0 3.884 3.884 3.886 3.792 4.006 231,776,606 898,175,709 3.8752 3.884 3.884 3.886 3.792 4.006 231,776,606 3.8752 -2.07%
2025-01-07 0 3.966 3.966 3.968 3.828 4.060 314,391,900 1,232,609,214 3.9206 3.966 3.966 3.968 3.828 4.060 314,391,900 3.9206 -2.07%
2025-01-06 0 4.050 4.050 4.052 4.020 4.150 156,998,240 639,463,212 4.0731 4.050 4.050 4.052 4.020 4.150 156,998,240 4.0731 0.15%
2025-01-03 0 4.044 4.044 4.046 3.944 4.150 265,311,420 1,075,030,122 4.0520 4.044 4.044 4.046 3.944 4.150 265,311,420 4.0520 1.92%
2025-01-02 0 3.968 3.966 3.968 3.962 4.190 278,065,100 1,123,263,531 4.0396 3.968 3.966 3.968 3.962 4.190 278,065,100 4.0396 -5.97%
2024-12-31 0 4.220 4.218 4.220 4.200 4.274 117,408,200 498,250,929 4.2437 4.220 4.218 4.220 4.200 4.274 117,408,200 4.2437 -1.12%
2024-12-30 0 4.268 4.266 4.268 4.234 4.366 118,696,402 508,695,251 4.2857 4.268 4.266 4.268 4.234 4.366 118,696,402 4.2857 -1.43%
2024-12-27 0 4.330 4.330 4.332 4.294 4.406 195,081,753 846,999,062 4.3418 4.330 4.330 4.332 4.294 4.406 195,081,753 4.3418 0.89%
2024-12-24 0 4.292 4.290 4.292 4.190 4.318 133,179,760 567,871,653 4.2639 4.292 4.290 4.292 4.190 4.318 133,179,760 4.2639 2.88%
2024-12-23 0 4.172 4.172 4.180 4.156 4.260 183,161,160 768,280,126 4.1946 4.172 4.172 4.180 4.156 4.260 183,161,160 4.1946 0.05%
2024-12-20 0 4.170 4.168 4.170 4.122 4.248 159,721,458 669,326,414 4.1906 4.170 4.168 4.170 4.122 4.248 159,721,458 4.1906 0.34%
2024-12-19 0 4.156 4.156 4.160 4.050 4.220 164,612,461 679,586,749 4.1284 4.156 4.156 4.160 4.050 4.220 164,612,461 4.1284 -1.42%
2024-12-18 0 4.216 4.216 4.218 4.156 4.260 162,185,920 681,387,271 4.2013 4.216 4.216 4.218 4.156 4.260 162,185,920 4.2013 3.08%
2024-12-17 0 4.090 4.088 4.090 4.022 4.242 254,339,600 1,046,227,484 4.1135 4.090 4.088 4.090 4.022 4.242 254,339,600 4.1135 -0.73%
2024-12-16 0 4.120 4.118 4.120 4.082 4.296 218,864,690 912,205,701 4.1679 4.120 4.118 4.120 4.082 4.296 218,864,690 4.1679 -2.42%
2024-12-13 0 4.222 4.222 4.224 4.200 4.428 334,271,070 1,438,378,842 4.3030 4.222 4.222 4.224 4.200 4.428 334,271,070 4.3030 -6.18%
2024-12-12 0 4.500 4.494 4.500 4.342 4.608 335,094,276 1,505,078,530 4.4915 4.500 4.494 4.500 4.342 4.608 335,094,276 4.4915 3.40%
2024-12-11 0 4.352 4.350 4.352 4.324 4.590 295,664,826 1,317,012,162 4.4544 4.352 4.350 4.352 4.324 4.590 295,664,826 4.4544 -2.86%
2024-12-10 0 4.480 4.480 4.488 4.474 5.000 654,713,220 3,069,854,642 4.6889 4.480 4.480 4.488 4.474 5.000 654,713,220 4.6889 -3.24%
2024-12-09 0 4.630 4.628 4.630 4.154 4.638 471,051,441 2,069,618,162 4.3936 4.630 4.628 4.630 4.154 4.638 471,051,441 4.3936 9.35%
2024-12-06 0 4.234 4.232 4.234 4.040 4.256 322,576,987 1,344,300,028 4.1674 4.234 4.232 4.234 4.040 4.256 322,576,987 4.1674 4.54%
2024-12-05 0 4.050 4.050 4.054 4.020 4.098 186,622,300 757,767,294 4.0604 4.050 4.050 4.054 4.020 4.098 186,622,300 4.0604 -1.89%
2024-12-04 0 4.128 4.128 4.130 4.098 4.212 206,570,761 858,348,384 4.1552 4.128 4.128 4.130 4.098 4.212 206,570,761 4.1552 -0.77%
2024-12-03 0 4.160 4.160 4.162 4.016 4.194 258,350,474 1,063,733,609 4.1174 4.160 4.160 4.162 4.016 4.194 258,350,474 4.1174 0.82%
2024-12-02 0 4.126 4.126 4.128 4.024 4.180 225,044,800 925,511,839 4.1126 4.126 4.126 4.128 4.024 4.180 225,044,800 4.1126 2.08%
2024-11-29 0 4.042 4.040 4.042 3.958 4.188 368,144,122 1,495,023,158 4.0610 4.042 4.040 4.042 3.958 4.188 368,144,122 4.0610 2.07%
2024-11-28 0 3.960 3.960 3.964 3.946 4.084 194,077,600 775,921,568 3.9980 3.960 3.960 3.964 3.946 4.084 194,077,600 3.9980 -3.27%
2024-11-27 0 4.094 4.094 4.098 3.756 4.126 383,319,200 1,513,422,572 3.9482 4.094 4.094 4.098 3.756 4.126 383,319,200 3.9482 7.57%
2024-11-26 0 3.806 3.802 3.806 3.780 3.888 195,084,500 749,166,635 3.8402 3.806 3.802 3.806 3.780 3.888 195,084,500 3.8402 -0.16%
2024-11-25 0 3.812 3.812 3.820 3.764 3.928 192,405,201 737,287,294 3.8320 3.812 3.812 3.820 3.764 3.928 192,405,201 3.8320 -0.78%
2024-11-22 0 3.842 3.842 3.850 3.828 4.148 296,718,860 1,178,778,505 3.9727 3.842 3.842 3.850 3.828 4.148 296,718,860 3.9727 -5.56%
2024-11-21 0 4.068 4.068 4.070 4.056 4.180 168,475,390 694,042,808 4.1196 4.068 4.068 4.070 4.056 4.180 168,475,390 4.1196 -2.59%
2024-11-20 0 4.176 4.176 4.178 4.084 4.222 175,951,823 730,312,547 4.1506 4.176 4.176 4.178 4.084 4.222 175,951,823 4.1506 0.63%
2024-11-19 0 4.150 4.148 4.150 4.046 4.180 251,502,162 1,038,360,546 4.1286 4.150 4.148 4.150 4.046 4.180 251,502,162 4.1286 2.37%
2024-11-18 0 4.054 4.052 4.054 3.998 4.166 208,270,820 849,677,311 4.0797 4.054 4.052 4.054 3.998 4.166 208,270,820 4.0797 1.05%
2024-11-15 0 4.012 4.012 4.014 3.952 4.148 280,767,880 1,140,619,686 4.0625 4.012 4.012 4.014 3.952 4.148 280,767,880 4.0625 0.50%
2024-11-14 0 3.992 3.990 3.992 3.956 4.282 354,591,226 1,450,793,941 4.0915 3.992 3.990 3.992 3.956 4.282 354,591,226 4.0915 -6.90%
2024-11-13 0 4.288 4.284 4.288 4.098 4.288 337,087,985 1,409,890,964 4.1826 4.288 4.284 4.288 4.098 4.288 337,087,985 4.1826 0.89%
2024-11-12 0 4.250 4.250 4.254 4.250 4.734 600,331,940 2,646,720,777 4.4088 4.250 4.250 4.254 4.250 4.734 600,331,940 4.4088 -8.80%
2024-11-11 0 4.660 4.660 4.662 4.406 4.708 357,789,460 1,634,562,328 4.5685 4.660 4.660 4.662 4.406 4.708 357,789,460 4.5685 -0.85%
2024-11-08 0 4.700 4.700 4.718 4.690 5.050 481,678,860 2,340,499,890 4.8590 4.700 4.700 4.718 4.690 5.050 481,678,860 4.8590 -0.68%
2024-11-07 0 4.732 4.732 4.734 4.400 4.760 463,143,185 2,136,710,641 4.6135 4.732 4.732 4.734 4.400 4.760 463,143,185 4.6135 4.69%
2024-11-06 0 4.520 4.520 4.522 4.434 4.728 600,549,560 2,740,163,256 4.5628 4.520 4.520 4.522 4.434 4.728 600,549,560 4.5628 -5.52%
2024-11-05 0 4.784 4.784 4.786 4.388 4.784 423,170,261 1,956,115,371 4.6225 4.784 4.784 4.786 4.388 4.784 423,170,261 4.6225 7.22%
2024-11-04 0 4.462 4.462 4.464 4.402 4.506 211,700,540 942,949,256 4.4542 4.462 4.462 4.464 4.402 4.506 211,700,540 4.4542 2.34%
2024-11-01 0 4.360 4.360 4.362 4.320 4.530 274,458,000 1,206,967,326 4.3976 4.360 4.360 4.362 4.320 4.530 274,458,000 4.3976 -1.36%
2024-10-31 0 4.420 4.418 4.420 4.410 4.558 283,244,440 1,269,965,077 4.4836 4.420 4.418 4.420 4.410 4.558 283,244,440 4.4836 0.00%
2024-10-30 0 4.420 4.420 4.422 4.400 4.648 349,744,549 1,570,414,447 4.4902 4.420 4.420 4.422 4.400 4.648 349,744,549 4.4902 -4.91%
2024-10-29 0 4.648 4.648 4.650 4.608 4.810 425,400,060 2,002,801,134 4.7080 4.648 4.648 4.650 4.608 4.810 425,400,060 4.7080 1.80%
2024-10-28 0 4.566 4.566 4.576 4.444 4.608 229,033,340 1,043,154,664 4.5546 4.566 4.566 4.576 4.444 4.608 229,033,340 4.5546 1.87%
2024-10-25 0 4.482 4.482 4.490 4.420 4.598 304,527,685 1,372,030,926 4.5054 4.482 4.482 4.490 4.420 4.598 304,527,685 4.5054 1.91%
2024-10-24 0 4.398 4.396 4.398 4.374 4.560 283,378,613 1,264,846,709 4.4635 4.398 4.396 4.398 4.374 4.560 283,378,613 4.4635 -5.09%
2024-10-23 0 4.634 4.634 4.636 4.442 4.764 324,350,665 1,503,082,644 4.6341 4.634 4.634 4.636 4.442 4.764 324,350,665 4.6341 3.90%
2024-10-22 0 4.460 4.460 4.462 4.398 4.564 314,788,400 1,413,299,375 4.4897 4.460 4.460 4.462 4.398 4.564 314,788,400 4.4897 0.81%
2024-10-21 0 4.424 4.424 4.426 4.404 4.720 439,490,661 1,999,314,811 4.5492 4.424 4.424 4.426 4.404 4.720 439,490,661 4.5492 -4.74%
2024-10-18 0 4.644 4.642 4.644 4.118 4.762 788,825,346 3,505,142,395 4.4435 4.644 4.642 4.644 4.118 4.762 788,825,346 4.4435 11.90%
2024-10-17 0 4.150 4.150 4.152 4.100 4.548 453,878,560 1,972,210,124 4.3452 4.150 4.150 4.152 4.100 4.548 453,878,560 4.3452 -2.67%
2024-10-16 0 4.264 4.264 4.266 4.200 4.436 412,071,460 1,777,129,537 4.3127 4.264 4.264 4.266 4.200 4.436 412,071,460 4.3127 -2.07%
2024-10-15 0 4.354 4.354 4.356 4.266 4.850 614,781,629 2,795,601,940 4.5473 4.354 4.354 4.356 4.266 4.850 614,781,629 4.5473 -9.56%
2024-10-14 0 4.814 4.812 4.814 4.500 4.938 727,549,898 3,430,764,282 4.7155 4.814 4.812 4.814 4.500 4.938 727,549,898 4.7155 -2.98%
2024-10-10 0 4.962 4.960 4.962 4.844 5.225 720,924,217 3,624,927,677 5.0282 4.962 4.960 4.962 4.844 5.225 720,924,217 5.0282 4.38%
2024-10-09 0 4.754 4.754 4.756 4.494 5.340 1,442,897,014 7,097,559,182 4.9190 4.754 4.754 4.756 4.494 5.340 1,442,897,014 4.9190 -2.98%
2024-10-08 0 4.900 4.900 4.902 4.866 6.495 1,483,887,639 8,084,090,932 5.4479 4.900 4.900 4.902 4.866 6.495 1,483,887,639 5.4479 -26.70%
2024-10-07 0 6.685 6.680 6.685 6.255 6.805 882,384,921 5,751,051,563 6.5176 6.685 6.680 6.685 6.255 6.805 882,384,921 6.5176 6.79%
2024-10-04 0 6.260 6.255 6.260 5.460 6.265 795,222,760 4,780,500,660 6.0115 6.260 6.255 6.260 5.460 6.265 795,222,760 6.0115 10.50%
2024-10-03 0 5.665 5.665 5.675 5.195 6.150 1,157,807,658 6,495,286,717 5.6100 5.665 5.665 5.675 5.195 6.150 1,157,807,658 5.6100 -7.74%
2024-10-02 0 6.140 6.135 6.140 5.420 6.310 993,626,977 5,929,781,291 5.9678 6.140 6.135 6.140 5.420 6.310 993,626,977 5.9678 17.29%
2024-09-30 0 5.235 5.230 5.235 4.764 5.405 889,824,960 4,558,282,291 5.1227 5.235 5.230 5.235 4.764 5.405 889,824,960 5.1227 13.66%
2024-09-27 0 4.606 4.606 4.608 4.294 4.708 1,012,539,594 4,547,114,732 4.4908 4.606 4.606 4.608 4.294 4.708 1,012,539,594 4.4908 12.12%
2024-09-26 0 4.108 4.108 4.110 3.666 4.144 681,339,040 2,680,127,674 3.9336 4.108 4.108 4.110 3.666 4.144 681,339,040 3.9336 14.62%
2024-09-25 0 3.584 3.580 3.584 3.566 3.842 549,273,400 2,035,208,294 3.7053 3.584 3.580 3.584 3.566 3.842 549,273,400 3.7053 0.11%
2024-09-24 0 3.580 3.578 3.580 3.302 3.580 599,601,760 2,067,746,167 3.4485 3.580 3.578 3.580 3.302 3.580 599,601,760 3.4485 11.74%
2024-09-23 0 3.204 3.204 3.206 3.190 3.318 278,094,284 904,304,840 3.2518 3.204 3.204 3.206 3.190 3.318 278,094,284 3.2518 0.12%
2024-09-20 0 3.200 3.200 3.202 3.092 3.288 399,905,760 1,289,133,607 3.2236 3.200 3.200 3.202 3.092 3.288 399,905,760 3.2236 2.04%
2024-09-19 0 3.136 3.136 3.138 2.922 3.162 351,462,500 1,078,082,227 3.0674 3.136 3.136 3.138 2.922 3.162 351,462,500 3.0674 6.74%
2024-09-17 0 2.938 2.938 2.940 2.828 2.952 198,513,640 579,430,401 2.9188 2.938 2.938 2.940 2.828 2.952 198,513,640 2.9188 2.23%
2024-09-16 0 2.874 2.872 2.874 2.754 2.874 175,822,700 494,144,666 2.8105 2.874 2.872 2.874 2.754 2.874 175,822,700 2.8105 1.13%
2024-09-13 0 2.842 2.842 2.846 2.842 2.928 197,133,300 568,039,698 2.8815 2.842 2.842 2.846 2.842 2.928 197,133,300 2.8815 0.21%
2024-09-12 0 2.836 2.836 2.838 2.836 2.896 198,399,460 569,858,144 2.8723 2.836 2.836 2.838 2.836 2.896 198,399,460 2.8723 1.21%
2024-09-11 0 2.802 2.800 2.802 2.754 2.816 155,903,800 434,077,437 2.7843 2.802 2.800 2.802 2.754 2.816 155,903,800 2.7843 -0.28%
2024-09-10 0 2.810 2.808 2.810 2.730 2.836 249,124,600 696,168,403 2.7945 2.810 2.808 2.810 2.730 2.836 249,124,600 2.7945 1.01%
2024-09-09 0 2.782 2.782 2.786 2.748 2.814 254,265,820 704,760,790 2.7717 2.782 2.782 2.786 2.748 2.814 254,265,820 2.7717 -2.86%
2024-09-05 0 2.864 2.862 2.864 2.824 2.898 193,725,200 552,900,866 2.8540 2.864 2.862 2.864 2.824 2.898 193,725,200 2.8540 0.35%
2024-09-04 0 2.854 2.854 2.858 2.792 2.886 219,238,393 622,250,462 2.8382 2.854 2.854 2.858 2.792 2.886 219,238,393 2.8382 -0.76%
2024-09-03 0 2.876 2.876 2.878 2.842 2.950 175,844,460 508,887,732 2.8940 2.876 2.876 2.878 2.842 2.950 175,844,460 2.8940 0.42%
2024-09-02 0 2.864 2.862 2.864 2.856 2.978 254,542,660 735,594,110 2.8899 2.864 2.862 2.864 2.856 2.978 254,542,660 2.8899 -4.41%
2024-08-30 0 2.996 2.994 2.996 2.838 3.086 384,776,680 1,148,250,929 2.9842 2.996 2.994 2.996 2.838 3.086 384,776,680 2.9842 5.72%
2024-08-29 0 2.834 2.832 2.834 2.686 2.844 303,769,800 837,722,834 2.7578 2.834 2.832 2.834 2.686 2.844 303,769,800 2.7578 1.00%
2024-08-28 0 2.806 2.806 2.808 2.780 2.900 275,887,760 776,570,321 2.8148 2.806 2.806 2.808 2.780 2.900 275,887,760 2.8148 -3.24%
2024-08-27 0 2.900 2.900 2.902 2.802 2.900 158,495,700 452,756,987 2.8566 2.900 2.900 2.902 2.802 2.900 158,495,700 2.8566 0.14%
2024-08-26 0 2.896 2.894 2.896 2.872 2.942 203,936,500 592,808,849 2.9068 2.896 2.894 2.896 2.872 2.942 203,936,500 2.9068 1.40%
2024-08-23 0 2.856 2.854 2.856 2.804 2.866 197,483,900 559,245,366 2.8319 2.856 2.854 2.856 2.804 2.866 197,483,900 2.8319 -2.39%
2024-08-22 0 2.926 2.924 2.926 2.810 2.934 245,362,780 703,694,916 2.8680 2.926 2.924 2.926 2.810 2.934 245,362,780 2.8680 4.35%
2024-08-21 0 2.804 2.804 2.806 2.718 2.816 222,162,829 616,179,509 2.7735 2.804 2.804 2.806 2.718 2.816 222,162,829 2.7735 -3.31%
2024-08-20 0 2.900 2.900 2.902 2.886 2.998 162,245,100 474,257,562 2.9231 2.900 2.900 2.902 2.886 2.998 162,245,100 2.9231 -1.16%
2024-08-19 0 2.934 2.934 2.936 2.918 3.018 263,513,395 783,632,498 2.9738 2.934 2.934 2.936 2.918 3.018 263,513,395 2.9738 3.31%
2024-08-16 0 2.840 2.840 2.842 2.780 2.864 238,629,160 674,811,749 2.8279 2.840 2.840 2.842 2.780 2.864 238,629,160 2.8279 4.03%
2024-08-15 0 2.730 2.726 2.730 2.672 2.816 244,990,600 670,176,402 2.7355 2.730 2.726 2.730 2.672 2.816 244,990,600 2.7355 -0.51%
2024-08-14 0 2.744 2.744 2.748 2.732 2.848 167,718,600 465,930,335 2.7780 2.744 2.744 2.748 2.732 2.848 167,718,600 2.7780 -2.07%
2024-08-13 0 2.802 2.802 2.804 2.756 2.846 160,235,800 447,948,529 2.7956 2.802 2.802 2.804 2.756 2.846 160,235,800 2.7956 -0.14%
2024-08-12 0 2.806 2.806 2.808 2.740 2.838 132,063,240 368,067,177 2.7871 2.806 2.806 2.808 2.740 2.838 132,063,240 2.7871 -0.28%
2024-08-09 0 2.814 2.814 2.822 2.798 2.894 267,051,001 757,621,091 2.8370 2.814 2.814 2.822 2.798 2.894 267,051,001 2.8370 4.30%
2024-08-08 0 2.698 2.696 2.698 2.630 2.798 233,497,681 635,171,349 2.7202 2.698 2.696 2.698 2.630 2.798 233,497,681 2.7202 -1.03%
2024-08-07 0 2.726 2.726 2.728 2.674 2.792 246,204,710 675,217,739 2.7425 2.726 2.726 2.728 2.674 2.792 246,204,710 2.7425 1.94%
2024-08-06 0 2.674 2.672 2.674 2.638 2.784 260,963,022 705,550,332 2.7036 2.674 2.672 2.674 2.638 2.784 260,963,022 2.7036 0.30%
2024-08-05 0 2.666 2.664 2.666 2.560 2.810 414,188,421 1,107,734,493 2.6745 2.666 2.664 2.666 2.560 2.810 414,188,421 2.6745 -2.70%
2024-08-02 0 2.740 2.740 2.742 2.696 2.830 325,569,702 897,400,112 2.7564 2.740 2.740 2.742 2.696 2.830 325,569,702 2.7564 -5.45%
2024-08-01 0 2.898 2.896 2.898 2.874 2.970 184,336,101 536,806,946 2.9121 2.898 2.896 2.898 2.874 2.970 184,336,101 2.9121 -2.75%
2024-07-31 0 2.980 2.980 2.982 2.794 2.998 301,165,101 883,655,622 2.9341 2.980 2.980 2.982 2.794 2.998 301,165,101 2.9341 6.81%
2024-07-30 0 2.790 2.788 2.790 2.770 2.870 201,991,700 565,709,053 2.8007 2.790 2.788 2.790 2.770 2.870 201,991,700 2.8007 -3.33%
2024-07-29 0 2.886 2.886 2.890 2.860 2.954 201,490,341 586,078,365 2.9087 2.886 2.886 2.890 2.860 2.954 201,490,341 2.9087 1.55%
2024-07-26 0 2.842 2.840 2.842 2.792 2.904 222,080,101 633,456,661 2.8524 2.842 2.840 2.842 2.792 2.904 222,080,101 2.8524 0.57%
2024-07-25 0 2.826 2.826 2.828 2.794 2.894 274,494,922 776,623,329 2.8293 2.826 2.826 2.828 2.794 2.894 274,494,922 2.8293 -3.62%
2024-07-24 0 2.932 2.930 2.932 2.896 3.058 256,444,900 758,938,675 2.9595 2.932 2.930 2.932 2.896 3.058 256,444,900 2.9595 -3.23%
2024-07-23 0 3.030 3.030 3.032 3.014 3.186 179,544,200 551,929,406 3.0741 3.030 3.030 3.032 3.014 3.186 179,544,200 3.0741 -3.56%
2024-07-22 0 3.142 3.142 3.144 3.006 3.164 228,198,624 706,869,516 3.0976 3.142 3.142 3.144 3.006 3.164 228,198,624 3.0976 4.04%
2024-07-19 0 3.020 3.020 3.022 3.000 3.104 260,925,300 794,192,725 3.0438 3.020 3.020 3.022 3.000 3.104 260,925,300 3.0438 -4.49%
2024-07-18 0 3.162 3.162 3.164 3.084 3.204 184,686,801 581,351,007 3.1478 3.162 3.162 3.164 3.084 3.204 184,686,801 3.1478 -1.56%
2024-07-17 0 3.212 3.212 3.214 3.162 3.274 196,283,582 631,570,830 3.2176 3.212 3.212 3.214 3.162 3.274 196,283,582 3.2176 1.32%
2024-07-16 0 3.170 3.170 3.172 3.136 3.206 250,090,521 792,666,577 3.1695 3.170 3.170 3.172 3.136 3.206 250,090,521 3.1695 -2.64%
2024-07-15 0 3.256 3.256 3.258 3.240 3.396 246,123,980 813,258,699 3.3043 3.256 3.256 3.258 3.240 3.396 246,123,980 3.3043 -5.62%
2024-07-12 0 3.450 3.450 3.452 3.370 3.462 265,435,120 906,318,413 3.4145 3.450 3.450 3.452 3.370 3.462 265,435,120 3.4145 4.17%
2024-07-11 0 3.312 3.310 3.312 3.192 3.316 291,025,800 949,089,847 3.2612 3.312 3.310 3.312 3.192 3.316 291,025,800 3.2612 5.48%
2024-07-10 0 3.140 3.138 3.140 3.132 3.278 236,591,400 759,022,691 3.2082 3.140 3.138 3.140 3.132 3.278 236,591,400 3.2082 0.38%
2024-07-09 0 3.128 3.128 3.132 3.034 3.186 183,851,200 572,158,352 3.1121 3.128 3.128 3.132 3.034 3.186 183,851,200 3.1121 1.43%
2024-07-08 0 3.084 3.082 3.084 3.050 3.172 175,166,235 541,430,614 3.0910 3.084 3.082 3.084 3.050 3.172 175,166,235 3.0910 -1.72%
2024-07-05 0 3.138 3.136 3.138 3.098 3.258 209,754,160 660,922,393 3.1509 3.138 3.136 3.138 3.098 3.258 209,754,160 3.1509 -2.73%
2024-07-04 0 3.226 3.226 3.228 3.198 3.334 266,268,200 868,201,529 3.2606 3.226 3.226 3.228 3.198 3.334 266,268,200 3.2606 0.94%
2024-07-03 0 3.196 3.196 3.198 3.068 3.212 220,769,500 694,271,554 3.1448 3.196 3.196 3.198 3.068 3.212 220,769,500 3.1448 4.65%
2024-07-02 0 3.054 3.036 3.054 3.012 3.142 176,649,881 541,689,304 3.0665 3.054 3.036 3.054 3.012 3.142 176,649,881 3.0665 -0.65%
2024-06-28 0 3.074 3.072 3.074 3.060 3.180 239,263,040 741,463,973 3.0989 3.074 3.072 3.074 3.060 3.180 239,263,040 3.0989 -1.54%
2024-06-27 0 3.122 3.122 3.126 3.112 3.274 328,468,200 1,040,165,037 3.1667 3.122 3.122 3.126 3.112 3.274 328,468,200 3.1667 -5.57%
2024-06-26 0 3.306 3.306 3.308 3.208 3.344 198,288,400 651,844,030 3.2874 3.306 3.306 3.308 3.208 3.344 198,288,400 3.2874 2.23%
2024-06-25 0 3.234 3.234 3.236 3.198 3.338 188,735,500 616,299,953 3.2654 3.234 3.234 3.236 3.198 3.338 188,735,500 3.2654 -2.12%
2024-06-24 0 3.304 3.304 3.306 3.202 3.304 237,204,729 770,733,791 3.2492 3.304 3.304 3.306 3.202 3.304 237,204,729 3.2492 -1.26%
2024-06-21 0 3.346 3.344 3.346 3.292 3.408 239,128,800 799,484,822 3.3433 3.346 3.344 3.346 3.292 3.408 239,128,800 3.3433 -3.29%
2024-06-20 0 3.460 3.460 3.462 3.444 3.600 173,993,600 609,628,478 3.5037 3.460 3.460 3.462 3.444 3.600 173,993,600 3.5037 -3.62%
2024-06-19 0 3.590 3.590 3.592 3.396 3.590 306,164,900 1,067,357,253 3.4862 3.590 3.590 3.592 3.396 3.590 306,164,900 3.4862 7.16%
2024-06-18 0 3.350 3.350 3.354 3.318 3.444 174,258,380 589,502,836 3.3829 3.350 3.350 3.354 3.318 3.444 174,258,380 3.3829 -0.30%
2024-06-17 0 3.360 3.358 3.360 3.272 3.420 172,888,480 581,807,986 3.3652 3.360 3.358 3.360 3.272 3.420 172,888,480 3.3652 -0.30%
2024-06-14 0 3.370 3.368 3.370 3.348 3.416 150,353,520 507,529,795 3.3756 3.370 3.368 3.370 3.348 3.416 150,353,520 3.3756 -1.69%
2024-06-13 0 3.428 3.426 3.428 3.348 3.450 196,558,700 667,925,012 3.3981 3.428 3.426 3.428 3.348 3.450 196,558,700 3.3981 2.57%
2024-06-12 0 3.342 3.342 3.346 3.324 3.438 196,112,680 661,013,207 3.3706 3.342 3.342 3.346 3.324 3.438 196,112,680 3.3706 -3.13%
2024-06-11 0 3.450 3.450 3.454 3.334 3.480 235,615,200 800,770,988 3.3986 3.450 3.450 3.454 3.334 3.480 235,615,200 3.3986 -0.52%
2024-06-07 0 3.468 3.466 3.468 3.452 3.646 209,093,335 735,944,230 3.5197 3.468 3.466 3.468 3.452 3.646 209,093,335 3.5197 -3.77%
2024-06-06 0 3.604 3.602 3.604 3.560 3.692 257,252,870 933,149,746 3.6274 3.604 3.602 3.604 3.560 3.692 257,252,870 3.6274 1.35%
2024-06-05 0 3.556 3.554 3.556 3.512 3.662 257,085,650 924,594,815 3.5964 3.556 3.554 3.556 3.512 3.662 257,085,650 3.5964 0.62%
2024-06-04 0 3.534 3.532 3.534 3.460 3.558 233,363,680 820,043,715 3.5140 3.534 3.532 3.534 3.460 3.558 233,363,680 3.5140 0.74%
2024-06-03 0 3.508 3.508 3.510 3.436 3.568 300,949,300 1,059,704,944 3.5212 3.508 3.508 3.510 3.436 3.568 300,949,300 3.5212 4.47%
2024-05-31 0 3.358 3.358 3.360 3.344 3.632 353,756,289 1,243,951,152 3.5164 3.358 3.358 3.360 3.344 3.632 353,756,289 3.5164 -2.95%
2024-05-30 0 3.460 3.460 3.464 3.420 3.568 204,026,640 708,707,634 3.4736 3.460 3.460 3.464 3.420 3.568 204,026,640 3.4736 -0.69%
2024-05-29 0 3.484 3.484 3.490 3.452 3.600 224,410,400 788,923,773 3.5155 3.484 3.484 3.490 3.452 3.600 224,410,400 3.5155 -4.55%
2024-05-28 0 3.650 3.650 3.656 3.628 3.792 235,026,200 870,597,294 3.7043 3.650 3.650 3.656 3.628 3.792 235,026,200 3.7043 -0.82%
2024-05-27 0 3.680 3.678 3.680 3.470 3.706 318,994,300 1,148,077,366 3.5991 3.680 3.678 3.680 3.470 3.706 318,994,300 3.5991 3.60%
2024-05-24 0 3.552 3.552 3.554 3.526 3.746 355,522,593 1,283,770,030 3.6109 3.552 3.552 3.554 3.526 3.746 355,522,593 3.6109 -5.13%
2024-05-23 0 3.744 3.744 3.746 3.714 3.884 280,828,196 1,065,005,304 3.7924 3.744 3.744 3.746 3.714 3.884 280,828,196 3.7924 -4.83%
2024-05-22 0 3.934 3.932 3.934 3.868 4.024 193,940,860 767,882,041 3.9594 3.934 3.932 3.934 3.868 4.024 193,940,860 3.9594 0.82%
2024-05-21 0 3.902 3.902 3.908 3.886 4.130 285,776,580 1,138,830,861 3.9850 3.902 3.902 3.908 3.886 4.130 285,776,580 3.9850 -7.62%
2024-05-20 0 4.224 4.222 4.224 4.188 4.272 177,573,320 751,475,540 4.2319 4.224 4.222 4.224 4.188 4.272 177,573,320 4.2319 0.67%
2024-05-17 0 4.196 4.194 4.196 4.104 4.280 275,218,040 1,154,744,291 4.1957 4.196 4.194 4.196 4.104 4.280 275,218,040 4.1957 2.74%
2024-05-16 0 4.084 4.084 4.086 4.002 4.170 258,787,190 1,057,940,504 4.0881 4.084 4.084 4.086 4.002 4.170 258,787,190 4.0881 1.24%
2024-05-14 0 4.034 4.032 4.034 4.032 4.180 242,244,380 992,929,228 4.0989 4.034 4.032 4.034 4.032 4.180 242,244,380 4.0989 1.10%
2024-05-13 0 3.990 3.988 3.990 3.770 4.022 251,259,340 986,316,892 3.9255 3.990 3.988 3.990 3.770 4.022 251,259,340 3.9255 2.41%
2024-05-10 0 3.896 3.896 3.898 3.772 3.976 304,630,964 1,178,313,275 3.8680 3.896 3.896 3.898 3.772 3.976 304,630,964 3.8680 0.67%
2024-05-09 0 3.870 3.866 3.870 3.716 3.878 212,515,480 812,703,978 3.8242 3.870 3.866 3.870 3.716 3.878 212,515,480 3.8242 4.14%
2024-05-08 0 3.716 3.716 3.720 3.694 3.900 222,830,873 844,218,139 3.7886 3.716 3.716 3.720 3.694 3.900 222,830,873 3.7886 -2.67%
2024-05-07 0 3.818 3.816 3.818 3.790 3.978 216,450,060 839,575,149 3.8788 3.818 3.816 3.818 3.790 3.978 216,450,060 3.8788 -4.55%
2024-05-06 0 4.000 3.992 4.000 3.882 4.020 213,432,000 843,492,599 3.9520 4.000 3.992 4.000 3.882 4.020 213,432,000 3.9520 2.35%
2024-05-03 0 3.908 3.906 3.908 3.818 4.016 375,915,460 1,474,449,498 3.9223 3.908 3.906 3.908 3.818 4.016 375,915,460 3.9223 5.05%
2024-05-02 0 3.720 3.720 3.722 3.374 3.726 356,622,540 1,293,490,290 3.6271 3.720 3.720 3.722 3.374 3.726 356,622,540 3.6271 8.58%
2024-04-30 0 3.426 3.426 3.428 3.372 3.520 175,990,990 604,376,098 3.4341 3.426 3.426 3.428 3.372 3.520 175,990,990 3.4341 -0.46%
2024-04-29 0 3.442 3.440 3.442 3.424 3.608 368,354,392 1,290,615,767 3.5037 3.442 3.440 3.442 3.424 3.608 368,354,392 3.5037 -0.52%
2024-04-26 0 3.460 3.458 3.460 3.170 3.482 442,321,220 1,494,854,748 3.3796 3.460 3.458 3.460 3.170 3.482 442,321,220 3.3796 9.91%
2024-04-25 0 3.148 3.148 3.150 3.098 3.258 314,793,280 998,043,436 3.1705 3.148 3.148 3.150 3.098 3.258 314,793,280 3.1705 -0.82%
2024-04-24 0 3.174 3.174 3.176 3.014 3.184 458,807,240 1,430,006,995 3.1168 3.174 3.174 3.176 3.014 3.184 458,807,240 3.1168 6.72%
2024-04-23 0 2.974 2.972 2.974 2.860 2.984 408,068,003 1,193,622,400 2.9251 2.974 2.972 2.974 2.860 2.984 408,068,003 2.9251 6.75%
2024-04-22 0 2.786 2.784 2.786 2.716 2.848 331,050,060 927,434,826 2.8015 2.786 2.784 2.786 2.716 2.848 331,050,060 2.8015 3.26%
2024-04-19 0 2.698 2.696 2.698 2.622 2.774 433,803,050 1,164,495,300 2.6844 2.698 2.696 2.698 2.622 2.774 433,803,050 2.6844 -4.66%
2024-04-18 0 2.830 2.830 2.832 2.740 2.894 266,053,300 754,000,514 2.8340 2.830 2.830 2.832 2.740 2.894 266,053,300 2.8340 0.50%
2024-04-17 0 2.816 2.814 2.816 2.750 2.860 228,225,600 638,167,805 2.7962 2.816 2.814 2.816 2.750 2.860 228,225,600 2.7962 0.72%
2024-04-16 0 2.796 2.796 2.798 2.770 2.910 438,190,900 1,243,298,502 2.8373 2.796 2.796 2.798 2.770 2.910 438,190,900 2.8373 -6.74%
2024-04-15 0 2.998 2.998 3.000 2.898 3.004 273,850,020 810,089,131 2.9581 2.998 2.998 3.000 2.898 3.004 273,850,020 2.9581 -1.51%
2024-04-12 0 3.044 3.044 3.046 3.042 3.176 298,118,100 919,151,914 3.0832 3.044 3.044 3.046 3.042 3.176 298,118,100 3.0832 -3.91%
2024-04-11 0 3.168 3.166 3.168 3.052 3.182 244,487,900 761,632,289 3.1152 3.168 3.166 3.168 3.052 3.182 244,487,900 3.1152 -0.31%
2024-04-10 0 3.178 3.178 3.180 3.104 3.242 372,744,260 1,183,760,639 3.1758 3.178 3.178 3.180 3.104 3.242 372,744,260 3.1758 4.06%
2024-04-09 0 3.054 3.054 3.056 3.008 3.108 208,606,495 637,117,715 3.0542 3.054 3.054 3.056 3.008 3.108 208,606,495 3.0542 1.80%
2024-04-08 0 3.000 3.000 3.002 2.942 3.078 233,246,981 702,471,820 3.0117 3.000 3.000 3.002 2.942 3.078 233,246,981 3.0117 -0.20%
2024-04-05 0 3.006 3.006 3.008 2.884 3.056 329,820,600 979,914,460 2.9711 3.006 3.006 3.008 2.884 3.056 329,820,600 2.9711 -0.53%
2024-04-03 0 3.022 3.022 3.024 3.006 3.162 230,630,020 707,875,073 3.0693 3.022 3.022 3.024 3.006 3.162 230,630,020 3.0693 -4.12%
2024-04-02 0 3.152 3.150 3.152 3.128 3.236 255,017,802 809,933,028 3.1760 3.152 3.150 3.152 3.128 3.236 255,017,802 3.1760 3.34%
2024-03-28 0 3.050 3.050 3.052 2.928 3.152 420,509,420 1,283,487,235 3.0522 3.050 3.050 3.052 2.928 3.152 420,509,420 3.0522 5.10%
2024-03-27 0 2.902 2.900 2.902 2.882 2.996 287,515,900 844,534,505 2.9373 2.902 2.900 2.902 2.882 2.996 287,515,900 2.9373 -4.73%
2024-03-26 0 3.046 3.046 3.048 2.968 3.090 284,187,840 861,506,112 3.0315 3.046 3.046 3.048 2.968 3.090 284,187,840 3.0315 2.28%
2024-03-25 0 2.978 2.978 2.980 2.958 3.078 278,876,820 839,282,050 3.0095 2.978 2.978 2.980 2.958 3.078 278,876,820 3.0095 -1.39%
2024-03-22 0 3.020 3.020 3.022 2.968 3.176 557,433,940 1,697,445,971 3.0451 3.020 3.020 3.022 2.968 3.176 557,433,940 3.0451 -7.31%
2024-03-21 0 3.258 3.258 3.260 3.246 3.376 370,936,200 1,225,401,939 3.3035 3.258 3.258 3.260 3.246 3.376 370,936,200 3.3035 1.88%
2024-03-20 0 3.198 3.198 3.200 3.110 3.246 302,867,060 965,628,529 3.1883 3.198 3.198 3.200 3.110 3.246 302,867,060 3.1883 0.82%
2024-03-19 0 3.172 3.172 3.176 3.142 3.252 250,669,200 798,885,778 3.1870 3.172 3.172 3.176 3.142 3.252 250,669,200 3.1870 -3.35%
2024-03-18 0 3.282 3.282 3.284 3.156 3.316 279,904,025 912,202,874 3.2590 3.282 3.282 3.284 3.156 3.316 279,904,025 3.2590 2.37%
2024-03-15 0 3.206 3.206 3.208 3.094 3.212 341,618,200 1,077,498,508 3.1541 3.206 3.206 3.208 3.094 3.212 341,618,200 3.1541 -3.02%
2024-03-14 0 3.306 3.306 3.308 3.248 3.472 249,299,090 830,490,777 3.3313 3.306 3.306 3.308 3.248 3.472 249,299,090 3.3313 -3.05%
2024-03-13 0 3.410 3.408 3.410 3.376 3.498 361,614,706 1,243,467,324 3.4387 3.410 3.408 3.410 3.376 3.498 361,614,706 3.4387 0.89%
2024-03-12 0 3.380 3.380 3.382 3.122 3.406 578,492,480 1,904,647,101 3.2924 3.380 3.380 3.382 3.122 3.406 578,492,480 3.2924 9.74%
2024-03-11 0 3.080 3.078 3.080 2.962 3.096 287,430,334 876,869,510 3.0507 3.080 3.078 3.080 2.962 3.096 287,430,334 3.0507 5.34%
2024-03-08 0 2.924 2.922 2.924 2.872 2.996 330,563,940 975,945,406 2.9524 2.924 2.922 2.924 2.872 2.996 330,563,940 2.9524 1.46%
2024-03-07 0 2.882 2.880 2.882 2.822 3.040 334,900,900 978,024,412 2.9203 2.882 2.880 2.882 2.822 3.040 334,900,900 2.9203 -2.90%
2024-03-06 0 2.968 2.968 2.970 2.814 3.048 448,886,980 1,322,720,863 2.9467 2.968 2.968 2.970 2.814 3.048 448,886,980 2.9467 5.10%
2024-03-05 0 2.824 2.824 2.826 2.812 2.982 435,669,500 1,253,992,410 2.8783 2.824 2.824 2.826 2.812 2.982 435,669,500 2.8783 -8.79%
2024-03-04 0 3.096 3.094 3.096 3.022 3.152 239,239,840 738,153,172 3.0854 3.096 3.094 3.096 3.022 3.152 239,239,840 3.0854 -0.45%
2024-03-01 0 3.110 3.110 3.112 2.922 3.138 334,303,900 1,025,764,560 3.0684 3.110 3.110 3.112 2.922 3.138 334,303,900 3.0684 2.64%
2024-02-29 0 3.030 3.030 3.036 2.950 3.100 328,590,120 995,127,787 3.0285 3.030 3.030 3.036 2.950 3.100 328,590,120 3.0285 0.60%
2024-02-28 0 3.012 3.010 3.012 3.010 3.238 416,921,540 1,302,759,616 3.1247 3.012 3.010 3.012 3.010 3.238 416,921,540 3.1247 -4.80%
2024-02-27 0 3.164 3.162 3.164 2.922 3.180 400,025,040 1,219,344,845 3.0482 3.164 3.162 3.164 2.922 3.180 400,025,040 3.0482 6.75%
2024-02-26 0 2.964 2.962 2.964 2.932 3.024 211,629,540 629,186,723 2.9731 2.964 2.962 2.964 2.932 3.024 211,629,540 2.9731 -0.54%
2024-02-23 0 2.980 2.980 2.982 2.920 3.064 302,777,520 900,278,092 2.9734 2.980 2.980 2.982 2.920 3.064 302,777,520 2.9734 -0.67%
2024-02-22 0 3.000 2.998 3.000 2.838 3.000 338,142,760 989,170,818 2.9253 3.000 2.998 3.000 2.838 3.000 338,142,760 2.9253 3.31%
2024-02-21 0 2.904 2.904 2.908 2.686 3.026 557,545,060 1,620,544,511 2.9066 2.904 2.904 2.908 2.686 3.026 557,545,060 2.9066 5.45%
2024-02-20 0 2.754 2.752 2.754 2.650 2.800 252,458,320 683,331,736 2.7067 2.754 2.752 2.754 2.650 2.800 252,458,320 2.7067 0.58%
2024-02-19 0 2.738 2.738 2.740 2.716 2.858 272,616,940 751,048,246 2.7550 2.738 2.738 2.740 2.716 2.858 272,616,940 2.7550 -5.72%
2024-02-16 0 2.904 2.904 2.906 2.666 2.926 360,221,620 1,023,188,764 2.8404 2.904 2.904 2.906 2.666 2.926 360,221,620 2.8404 7.56%
2024-02-15 0 2.700 2.698 2.700 2.586 2.738 254,737,960 680,505,993 2.6714 2.700 2.698 2.700 2.586 2.738 254,737,960 2.6714 0.97%
2024-02-14 0 2.674 2.674 2.676 2.420 2.676 284,760,300 732,539,386 2.5725 2.674 2.674 2.676 2.420 2.676 284,760,300 2.5725 5.03%
2024-02-09 0 2.546 2.546 2.548 2.452 2.598 177,339,260 444,029,230 2.5038 2.546 2.546 2.548 2.452 2.598 177,339,260 2.5038 -2.45%
2024-02-08 0 2.610 2.610 2.618 2.580 2.710 289,380,020 763,501,356 2.6384 2.610 2.610 2.618 2.580 2.710 289,380,020 2.6384 -1.44%
2024-02-07 0 2.648 2.648 2.650 2.620 2.878 497,963,980 1,368,865,618 2.7489 2.648 2.648 2.650 2.620 2.878 497,963,980 2.7489 -3.71%
2024-02-06 0 2.750 2.748 2.750 2.438 2.764 565,800,760 1,490,556,104 2.6344 2.750 2.748 2.750 2.438 2.764 565,800,760 2.6344 14.11%
2024-02-05 0 2.410 2.410 2.412 2.336 2.512 436,450,240 1,057,835,674 2.4237 2.410 2.410 2.412 2.336 2.512 436,450,240 2.4237 -0.50%
2024-02-02 0 2.422 2.420 2.422 2.382 2.624 425,175,900 1,061,449,372 2.4965 2.422 2.420 2.422 2.382 2.624 425,175,900 2.4965 -1.38%
2024-02-01 0 2.456 2.454 2.456 2.370 2.554 472,315,560 1,170,407,794 2.4780 2.456 2.454 2.456 2.370 2.554 472,315,560 2.4780 4.07%
2024-01-31 0 2.360 2.358 2.360 2.336 2.536 325,801,920 784,920,935 2.4092 2.360 2.358 2.360 2.336 2.536 325,801,920 2.4092 -5.98%
2024-01-30 0 2.510 2.510 2.512 2.500 2.624 321,378,460 821,206,764 2.5553 2.510 2.510 2.512 2.500 2.624 321,378,460 2.5553 -7.24%
2024-01-29 0 2.706 2.704 2.706 2.662 2.794 309,637,000 843,734,963 2.7249 2.706 2.704 2.706 2.662 2.794 309,637,000 2.7249 1.27%
2024-01-26 0 2.672 2.672 2.674 2.652 2.852 446,480,600 1,223,105,705 2.7394 2.672 2.672 2.674 2.652 2.852 446,480,600 2.7394 -7.48%
2024-01-25 0 2.888 2.888 2.890 2.732 2.922 422,046,700 1,202,072,172 2.8482 2.888 2.888 2.890 2.732 2.922 422,046,700 2.8482 1.26%
2024-01-24 0 2.852 2.850 2.852 2.624 2.892 681,823,800 1,875,559,850 2.7508 2.852 2.850 2.852 2.624 2.892 681,823,800 2.7508 8.85%
2024-01-23 0 2.620 2.618 2.620 2.458 2.706 666,872,480 1,744,247,190 2.6156 2.620 2.618 2.620 2.458 2.706 666,872,480 2.6156 7.73%
2024-01-22 0 2.432 2.432 2.434 2.372 2.644 402,716,140 1,000,524,528 2.4844 2.432 2.432 2.434 2.372 2.644 402,716,140 2.4844 -6.39%
2024-01-19 0 2.598 2.596 2.598 2.554 2.742 334,687,480 883,366,789 2.6394 2.598 2.596 2.598 2.554 2.742 334,687,480 2.6394 -2.91%
2024-01-18 0 2.676 2.674 2.676 2.592 2.722 440,440,540 1,172,962,766 2.6632 2.676 2.674 2.676 2.592 2.722 440,440,540 2.6632 0.68%
2024-01-17 0 2.658 2.656 2.658 2.602 2.904 536,952,300 1,459,743,713 2.7186 2.658 2.656 2.658 2.602 2.904 536,952,300 2.7186 -10.08%
2024-01-16 0 2.956 2.956 2.958 2.928 3.120 335,414,100 1,008,691,259 3.0073 2.956 2.956 2.958 2.928 3.120 335,414,100 3.0073 -5.01%
2024-01-15 0 3.112 3.110 3.112 3.064 3.200 268,028,760 835,874,676 3.1186 3.112 3.110 3.112 3.064 3.200 268,028,760 3.1186 -3.47%
2024-01-12 0 3.224 3.222 3.224 3.194 3.344 216,154,320 705,481,374 3.2638 3.224 3.222 3.224 3.194 3.344 216,154,320 3.2638 -2.18%
2024-01-11 0 3.296 3.296 3.298 3.150 3.356 309,612,920 1,014,787,501 3.2776 3.296 3.296 3.298 3.150 3.356 309,612,920 3.2776 4.57%
2024-01-10 0 3.152 3.152 3.154 3.112 3.246 210,235,640 665,800,767 3.1669 3.152 3.152 3.154 3.112 3.246 210,235,640 3.1669 -1.62%
2024-01-09 0 3.204 3.202 3.204 3.196 3.360 274,772,300 899,430,524 3.2734 3.204 3.202 3.204 3.196 3.360 274,772,300 3.2734 -1.17%
2024-01-08 0 3.242 3.242 3.246 3.230 3.472 364,323,700 1,196,821,024 3.2850 3.242 3.242 3.246 3.230 3.472 364,323,700 3.2850 -6.62%
2024-01-05 0 3.472 3.472 3.474 3.436 3.614 254,109,000 889,525,885 3.5006 3.472 3.472 3.474 3.436 3.614 254,109,000 3.5006 -3.56%
2024-01-04 0 3.600 3.596 3.600 3.524 3.620 164,371,963 586,608,515 3.5688 3.600 3.596 3.600 3.524 3.620 164,371,963 3.5688 0.17%
2024-01-03 0 3.594 3.594 3.596 3.546 3.650 179,075,300 641,137,801 3.5803 3.594 3.594 3.596 3.546 3.650 179,075,300 3.5803 -3.70%
2024-01-02 0 3.732 3.732 3.736 3.694 3.918 192,392,157 723,171,442 3.7588 3.732 3.732 3.736 3.694 3.918 192,392,157 3.7588 -2.46%
2023-12-29 0 3.826 3.826 3.828 3.758 3.888 194,926,420 743,492,658 3.8142 3.826 3.826 3.828 3.758 3.888 194,926,420 3.8142 -0.10%
2023-12-28 0 3.830 3.830 3.832 3.592 3.910 276,797,520 1,044,864,116 3.7748 3.830 3.830 3.832 3.592 3.910 276,797,520 3.7748 6.74%
2023-12-27 0 3.588 3.586 3.588 3.508 3.616 281,254,860 1,001,559,548 3.5610 3.588 3.586 3.588 3.508 3.616 281,254,860 3.5610 4.85%
2023-12-22 0 3.422 3.422 3.424 3.380 3.870 638,766,400 2,280,182,332 3.5697 3.422 3.422 3.424 3.380 3.870 638,766,400 3.5697 -8.84%
2023-12-21 0 3.754 3.752 3.754 3.660 3.778 239,644,340 890,951,629 3.7178 3.754 3.752 3.754 3.660 3.778 239,644,340 3.7178 -0.90%
2023-12-20 0 3.788 3.786 3.788 3.766 3.872 201,528,800 772,056,659 3.8310 3.788 3.786 3.788 3.766 3.872 201,528,800 3.8310 1.01%
2023-12-19 0 3.750 3.750 3.754 3.686 3.794 191,320,380 714,888,978 3.7366 3.750 3.750 3.754 3.686 3.794 191,320,380 3.7366 -1.06%
2023-12-18 0 3.790 3.790 3.796 3.754 3.862 177,564,300 676,273,448 3.8086 3.790 3.790 3.796 3.754 3.862 177,564,300 3.8086 -2.82%
2023-12-15 0 3.900 3.898 3.900 3.832 4.014 367,568,100 1,442,716,880 3.9250 3.900 3.898 3.900 3.832 4.014 367,568,100 3.9250 4.61%
2023-12-14 0 3.728 3.728 3.730 3.686 3.878 261,227,900 991,939,065 3.7972 3.728 3.728 3.730 3.686 3.878 261,227,900 3.7972 0.49%
2023-12-13 0 3.710 3.708 3.710 3.652 3.760 198,515,180 736,861,319 3.7119 3.710 3.708 3.710 3.652 3.760 198,515,180 3.7119 -2.57%
2023-12-12 0 3.808 3.806 3.808 3.672 3.834 235,229,660 891,174,251 3.7885 3.808 3.806 3.808 3.672 3.834 235,229,660 3.7885 3.53%
2023-12-11 0 3.678 3.678 3.680 3.554 3.724 265,114,580 962,902,745 3.6320 3.678 3.678 3.680 3.554 3.724 265,114,580 3.6320 -2.39%
2023-12-08 0 3.768 3.766 3.768 3.702 3.856 190,605,960 719,014,982 3.7723 3.768 3.766 3.768 3.702 3.856 190,605,960 3.7723 -1.00%
2023-12-07 0 3.806 3.806 3.808 3.690 3.816 192,461,860 722,651,982 3.7548 3.806 3.806 3.808 3.690 3.816 192,461,860 3.7548 -0.89%
2023-12-06 0 3.840 3.838 3.840 3.690 3.914 250,317,960 956,719,043 3.8220 3.840 3.838 3.840 3.690 3.914 250,317,960 3.8220 3.50%
2023-12-05 0 3.710 3.710 3.712 3.650 3.850 318,774,174 1,187,059,927 3.7238 3.710 3.710 3.712 3.650 3.850 318,774,174 3.7238 -4.63%
2023-12-04 0 3.890 3.888 3.890 3.858 4.080 211,958,660 835,481,511 3.9417 3.890 3.888 3.890 3.858 4.080 211,958,660 3.9417 -3.43%
2023-12-01 0 4.028 4.026 4.028 4.018 4.180 236,014,626 962,488,440 4.0781 4.028 4.026 4.028 4.018 4.180 236,014,626 4.0781 -4.00%
2023-11-30 0 4.196 4.190 4.196 4.088 4.234 196,721,400 819,082,527 4.1637 4.196 4.190 4.196 4.088 4.234 196,721,400 4.1637 -0.62%
2023-11-29 0 4.222 4.222 4.224 4.160 4.424 295,901,640 1,259,397,017 4.2561 4.222 4.222 4.224 4.160 4.424 295,901,640 4.2561 -4.61%
2023-11-28 0 4.426 4.424 4.426 4.382 4.518 143,267,140 636,941,691 4.4458 4.426 4.424 4.426 4.382 4.518 143,267,140 4.4458 -1.38%
2023-11-27 0 4.488 4.488 4.490 4.368 4.550 181,056,514 804,962,803 4.4459 4.488 4.488 4.490 4.368 4.550 181,056,514 4.4459 0.09%
2023-11-24 0 4.484 4.484 4.486 4.472 4.618 185,837,300 842,329,240 4.5326 4.484 4.484 4.486 4.472 4.618 185,837,300 4.5326 -4.60%
2023-11-23 0 4.700 4.700 4.702 4.482 4.714 207,842,900 953,816,628 4.5891 4.700 4.700 4.702 4.482 4.714 207,842,900 4.5891 4.35%
2023-11-22 0 4.504 4.502 4.504 4.454 4.594 224,267,340 1,013,780,117 4.5204 4.504 4.502 4.504 4.454 4.594 224,267,340 4.5204 -0.18%
2023-11-21 0 4.512 4.512 4.518 4.494 4.800 312,285,200 1,458,229,195 4.6695 4.512 4.512 4.518 4.494 4.800 312,285,200 4.6695 -2.34%
2023-11-20 0 4.620 4.620 4.622 4.448 4.628 304,623,560 1,386,363,352 4.5511 4.620 4.620 4.622 4.448 4.628 304,623,560 4.5511 4.90%
2023-11-17 0 4.404 4.402 4.404 4.344 4.478 285,122,140 1,253,077,129 4.3949 4.404 4.402 4.404 4.344 4.478 285,122,140 4.3949 -3.59%
2023-11-16 0 4.568 4.564 4.568 4.480 4.840 325,985,980 1,498,849,303 4.5979 4.568 4.564 4.568 4.480 4.840 325,985,980 4.5979 -3.63%
2023-11-15 0 4.740 4.738 4.740 4.544 4.742 397,146,460 1,844,616,753 4.6447 4.740 4.738 4.740 4.544 4.742 397,146,460 4.6447 8.62%
2023-11-14 0 4.364 4.364 4.366 4.328 4.496 180,717,200 794,515,962 4.3965 4.364 4.364 4.366 4.328 4.496 180,717,200 4.3965 -1.71%
2023-11-13 0 4.440 4.440 4.442 4.232 4.450 214,836,760 931,364,182 4.3352 4.440 4.440 4.442 4.232 4.450 214,836,760 4.3352 4.91%
2023-11-10 0 4.232 4.232 4.234 4.222 4.390 212,750,660 911,693,961 4.2853 4.232 4.232 4.234 4.222 4.390 212,750,660 4.2853 -7.07%
2023-11-09 0 4.554 4.552 4.554 4.498 4.650 122,973,700 560,774,434 4.5601 4.554 4.552 4.554 4.498 4.650 122,973,700 4.5601 0.49%
2023-11-08 0 4.532 4.532 4.536 4.504 4.700 181,644,440 835,947,194 4.6021 4.532 4.532 4.536 4.504 4.700 181,644,440 4.6021 -1.52%
2023-11-07 0 4.602 4.602 4.606 4.562 4.702 205,902,520 949,963,628 4.6137 4.602 4.602 4.606 4.562 4.702 205,902,520 4.6137 -2.25%
2023-11-06 0 4.708 4.706 4.708 4.544 4.730 343,134,780 1,600,502,449 4.6644 4.708 4.706 4.708 4.544 4.730 343,134,780 4.6644 7.73%
2023-11-03 0 4.370 4.368 4.370 4.150 4.378 439,550,060 1,883,191,387 4.2844 4.370 4.368 4.370 4.150 4.378 439,550,060 4.2844 6.90%
2023-11-02 0 4.088 4.086 4.088 4.048 4.224 264,765,400 1,094,558,216 4.1341 4.088 4.086 4.088 4.048 4.224 264,765,400 4.1341 3.18%
2023-11-01 0 3.962 3.962 3.966 3.882 4.034 160,948,360 635,651,775 3.9494 3.962 3.962 3.966 3.882 4.034 160,948,360 3.9494 -0.95%
2023-10-31 0 4.000 3.990 4.000 3.958 4.130 249,879,080 1,004,856,061 4.0214 4.000 3.990 4.000 3.958 4.130 249,879,080 4.0214 -4.53%
2023-10-30 0 4.190 4.186 4.190 4.000 4.190 254,901,380 1,051,666,614 4.1258 4.190 4.186 4.190 4.000 4.190 254,901,380 4.1258 2.29%
2023-10-27 0 4.096 4.096 4.098 3.900 4.136 315,061,420 1,273,577,908 4.0423 4.096 4.096 4.098 3.900 4.136 315,061,420 4.0423 5.08%
2023-10-26 0 3.898 3.896 3.898 3.802 3.952 185,843,900 719,316,646 3.8705 3.898 3.896 3.898 3.802 3.952 185,843,900 3.8705 0.78%
2023-10-25 0 3.868 3.868 3.870 3.810 4.076 362,900,340 1,438,986,686 3.9652 3.868 3.868 3.870 3.810 4.076 362,900,340 3.9652 3.81%
2023-10-24 0 3.726 3.726 3.728 3.648 3.828 235,570,567 881,456,441 3.7418 3.726 3.726 3.728 3.648 3.828 235,570,567 3.7418 -2.26%
2023-10-20 0 3.812 3.812 3.814 3.800 3.908 156,646,900 602,777,198 3.8480 3.812 3.812 3.814 3.800 3.908 156,646,900 3.8480 -1.80%
2023-10-19 0 3.882 3.882 3.884 3.876 3.982 214,306,080 836,634,792 3.9039 3.882 3.882 3.884 3.876 3.982 214,306,080 3.9039 -4.34%
2023-10-18 0 4.058 4.058 4.060 4.038 4.158 167,397,500 683,939,060 4.0857 4.058 4.058 4.060 4.038 4.158 167,397,500 4.0857 -3.01%
2023-10-17 0 4.184 4.184 4.186 4.130 4.234 182,508,538 763,074,848 4.1810 4.184 4.184 4.186 4.130 4.234 182,508,538 4.1810 1.41%
2023-10-16 0 4.126 4.124 4.126 4.098 4.308 141,741,020 590,463,441 4.1658 4.126 4.124 4.126 4.098 4.308 141,741,020 4.1658 -3.60%
2023-10-13 0 4.280 4.280 4.288 4.266 4.426 269,153,100 1,169,321,710 4.3444 4.280 4.280 4.288 4.266 4.426 269,153,100 4.3444 -7.16%
2023-10-12 0 4.610 4.610 4.612 4.580 4.654 227,872,760 1,052,382,368 4.6183 4.610 4.610 4.612 4.580 4.654 227,872,760 4.6183 2.95%
2023-10-11 0 4.478 4.476 4.478 4.426 4.530 228,722,048 1,024,295,108 4.4783 4.478 4.476 4.478 4.426 4.530 228,722,048 4.4783 4.38%
2023-10-10 0 4.290 4.288 4.290 4.274 4.420 245,544,891 1,065,643,691 4.3399 4.290 4.288 4.290 4.274 4.420 245,544,891 4.3399 2.63%
2023-10-09 0 4.180 4.178 4.180 4.124 4.260 113,841,621 477,621,620 4.1955 4.180 4.178 4.180 4.124 4.260 113,841,621 4.1955 0.24%
2023-10-06 0 4.170 4.170 4.172 4.114 4.230 184,232,240 768,700,162 4.1725 4.170 4.170 4.172 4.114 4.230 184,232,240 4.1725 3.32%
2023-10-05 0 4.036 4.034 4.036 4.024 4.148 160,420,800 656,676,629 4.0935 4.036 4.034 4.036 4.024 4.148 160,420,800 4.0935 0.25%
2023-10-04 0 4.026 4.026 4.028 3.990 4.134 168,685,400 682,349,851 4.0451 4.026 4.026 4.028 3.990 4.134 168,685,400 4.0451 -3.27%
2023-10-03 0 4.162 4.162 4.164 4.116 4.256 184,887,642 770,255,645 4.1661 4.162 4.162 4.164 4.116 4.256 184,887,642 4.1661 -5.75%
2023-09-29 0 4.416 4.414 4.416 4.178 4.490 243,451,639 1,062,970,153 4.3662 4.416 4.414 4.416 4.178 4.490 243,451,639 4.3662 7.50%
2023-09-28 0 4.108 4.108 4.110 4.070 4.252 126,981,629 524,426,150 4.1299 4.108 4.108 4.110 4.070 4.252 126,981,629 4.1299 -2.98%
2023-09-27 0 4.234 4.234 4.236 4.200 4.354 138,288,597 590,547,675 4.2704 4.234 4.234 4.236 4.200 4.354 138,288,597 4.2704 0.91%
2023-09-26 0 4.196 4.196 4.200 4.146 4.352 157,534,500 666,847,699 4.2330 4.196 4.196 4.200 4.146 4.352 157,534,500 4.2330 -3.58%
2023-09-25 0 4.352 4.352 4.356 4.336 4.576 157,955,674 698,003,141 4.4190 4.352 4.352 4.356 4.336 4.576 157,955,674 4.4190 -5.72%
2023-09-22 0 4.616 4.616 4.618 4.208 4.626 270,893,574 1,206,204,471 4.4527 4.616 4.616 4.618 4.208 4.626 270,893,574 4.4527 7.60%
2023-09-21 0 4.290 4.288 4.290 4.250 4.416 204,091,602 879,741,982 4.3105 4.290 4.288 4.290 4.250 4.416 204,091,602 4.3105 -3.98%
2023-09-20 0 4.468 4.466 4.468 4.436 4.570 165,893,992 745,606,302 4.4945 4.468 4.466 4.468 4.436 4.570 165,893,992 4.4945 -3.08%
2023-09-19 0 4.610 4.602 4.610 4.518 4.656 151,710,380 695,027,018 4.5813 4.610 4.602 4.610 4.518 4.656 151,710,380 4.5813 -0.30%
2023-09-18 0 4.624 4.624 4.626 4.622 4.798 169,728,800 797,793,332 4.7004 4.624 4.624 4.626 4.622 4.798 169,728,800 4.7004 -4.42%
2023-09-15 0 4.838 4.836 4.838 4.732 4.966 212,119,900 1,034,524,524 4.8771 4.838 4.836 4.838 4.732 4.966 212,119,900 4.8771 0.54%
2023-09-14 0 4.812 4.810 4.812 4.724 4.864 143,395,645 687,559,287 4.7948 4.812 4.810 4.812 4.724 4.864 143,395,645 4.7948 1.26%
2023-09-13 0 4.752 4.748 4.752 4.714 4.906 143,258,123 686,721,434 4.7936 4.752 4.748 4.752 4.714 4.906 143,258,123 4.7936 -1.12%
2023-09-12 0 4.806 4.806 4.810 4.708 4.932 127,440,800 615,118,142 4.8267 4.806 4.806 4.810 4.708 4.932 127,440,800 4.8267 -1.23%
2023-09-11 0 4.866 4.866 4.868 4.624 4.924 244,933,540 1,162,210,198 4.7450 4.866 4.866 4.868 4.624 4.924 244,933,540 4.7450 -0.53%
2023-09-07 0 4.892 4.890 4.892 4.856 5.100 148,601,510 732,460,255 4.9290 4.892 4.890 4.892 4.856 5.100 148,601,510 4.9290 -3.89%
2023-09-06 0 5.090 5.085 5.090 4.952 5.115 161,309,740 811,682,458 5.0318 5.090 5.085 5.090 4.952 5.115 161,309,740 5.0318 -0.59%
2023-09-05 0 5.120 5.115 5.120 5.100 5.345 178,455,542 930,687,864 5.2152 5.120 5.115 5.120 5.100 5.345 178,455,542 5.2152 -5.01%
2023-09-04 0 5.390 5.390 5.395 5.240 5.425 250,653,818 1,342,952,072 5.3578 5.390 5.390 5.395 5.240 5.425 250,653,818 5.3578 5.69%
2023-08-31 0 5.100 5.100 5.105 5.045 5.320 195,930,400 1,014,414,223 5.1774 5.100 5.100 5.105 5.045 5.320 195,930,400 5.1774 -0.87%
2023-08-30 0 5.145 5.145 5.150 5.110 5.440 208,815,200 1,100,752,759 5.2714 5.145 5.145 5.150 5.110 5.440 208,815,200 5.2714 -1.63%
2023-08-29 0 5.230 5.230 5.235 5.060 5.300 241,999,220 1,259,923,857 5.2063 5.230 5.230 5.235 5.060 5.300 241,999,220 5.2063 4.94%
2023-08-28 0 4.984 4.984 4.990 4.984 5.325 264,265,887 1,354,685,938 5.1262 4.984 4.984 4.990 4.984 5.325 264,265,887 5.1262 2.98%
2023-08-25 0 4.840 4.840 4.842 4.824 4.964 219,531,042 1,073,100,344 4.8881 4.840 4.840 4.842 4.824 4.964 219,531,042 4.8881 -4.91%
2023-08-24 0 5.090 5.085 5.090 4.812 5.120 262,752,084 1,310,677,372 4.9883 5.090 5.085 5.090 4.812 5.120 262,752,084 4.9883 7.38%
2023-08-23 0 4.740 4.740 4.742 4.610 4.842 187,179,320 884,787,512 4.7270 4.740 4.740 4.742 4.610 4.842 187,179,320 4.7270 0.25%
2023-08-22 0 4.728 4.726 4.728 4.502 4.836 311,943,662 1,457,843,724 4.6734 4.728 4.726 4.728 4.502 4.836 311,943,662 4.6734 4.32%
2023-08-21 0 4.532 4.532 4.536 4.506 4.752 251,674,380 1,160,893,746 4.6127 4.532 4.532 4.536 4.506 4.752 251,674,380 4.6127 -4.19%
2023-08-18 0 4.730 4.726 4.730 4.718 5.070 365,180,200 1,777,414,901 4.8672 4.730 4.726 4.730 4.718 5.070 365,180,200 4.8672 -7.98%
2023-08-17 0 5.140 5.135 5.140 4.794 5.200 298,146,740 1,491,858,080 5.0038 5.140 5.135 5.140 4.794 5.200 298,146,740 5.0038 2.09%
2023-08-16 0 5.035 5.030 5.035 5.010 5.170 149,447,560 756,973,695 5.0651 5.035 5.030 5.035 5.010 5.170 149,447,560 5.0651 -2.80%
2023-08-15 0 5.180 5.180 5.185 5.105 5.295 145,174,980 753,755,718 5.1920 5.180 5.180 5.185 5.105 5.295 145,174,980 5.1920 -1.71%
2023-08-14 0 5.270 5.265 5.270 5.025 5.270 208,100,220 1,066,359,887 5.1243 5.270 5.265 5.270 5.025 5.270 208,100,220 5.1243 -2.41%
2023-08-11 0 5.400 5.400 5.405 5.380 5.750 169,695,440 929,289,984 5.4762 5.400 5.400 5.405 5.380 5.750 169,695,440 5.4762 -5.43%
2023-08-10 0 5.710 5.705 5.710 5.475 5.730 161,237,484 901,721,229 5.5925 5.710 5.705 5.710 5.475 5.730 161,237,484 5.5925 0.53%
2023-08-09 0 5.680 5.680 5.685 5.495 5.715 151,055,380 845,351,134 5.5963 5.680 5.680 5.685 5.495 5.715 151,055,380 5.5963 -0.09%
2023-08-08 0 5.685 5.685 5.690 5.650 5.865 202,773,980 1,165,668,841 5.7486 5.685 5.685 5.690 5.650 5.865 202,773,980 5.7486 -5.80%
2023-08-07 0 6.035 6.030 6.035 5.790 6.050 91,961,680 547,721,491 5.9560 6.035 6.030 6.035 5.790 6.050 91,961,680 5.9560 0.08%
2023-08-04 0 6.030 6.025 6.030 5.880 6.180 206,615,540 1,246,052,482 6.0308 6.030 6.025 6.030 5.880 6.180 206,615,540 6.0308 4.42%
2023-08-03 0 5.775 5.775 5.780 5.675 5.920 187,196,840 1,088,368,061 5.8140 5.775 5.775 5.780 5.675 5.920 187,196,840 5.8140 0.87%
2023-08-02 0 5.725 5.725 5.730 5.680 6.155 219,699,520 1,286,514,449 5.8558 5.725 5.725 5.730 5.680 6.155 219,699,520 5.8558 -6.76%
2023-08-01 0 6.140 6.140 6.150 6.045 6.495 192,803,660 1,209,376,729 6.2726 6.140 6.140 6.150 6.045 6.495 192,803,660 6.2726 -0.41%
2023-07-31 0 6.165 6.165 6.170 6.135 6.555 236,730,220 1,504,325,969 6.3546 6.165 6.165 6.170 6.135 6.555 236,730,220 6.3546 3.44%
2023-07-28 0 5.960 5.955 5.960 5.470 5.995 226,990,485 1,321,594,260 5.8222 5.960 5.955 5.960 5.470 5.995 226,990,485 5.8222 5.49%
2023-07-27 0 5.650 5.645 5.650 5.500 5.680 218,175,650 1,222,591,259 5.6037 5.650 5.645 5.650 5.500 5.680 218,175,650 5.6037 6.10%
2023-07-26 0 5.325 5.320 5.325 5.230 5.350 100,471,440 531,890,678 5.2939 5.325 5.320 5.325 5.230 5.350 100,471,440 5.2939 -1.57%
2023-07-25 0 5.410 5.410 5.415 5.195 5.430 255,245,239 1,352,536,384 5.2990 5.410 5.410 5.415 5.195 5.430 255,245,239 5.2990 12.15%
2023-07-24 0 4.824 4.822 4.824 4.770 5.015 187,975,140 914,362,995 4.8643 4.824 4.822 4.824 4.770 5.015 187,975,140 4.8643 -4.66%
2023-07-21 0 5.060 5.060 5.065 4.916 5.150 131,492,620 663,060,429 5.0426 5.060 5.060 5.065 4.916 5.150 131,492,620 5.0426 2.30%
2023-07-20 0 4.946 4.946 4.948 4.930 5.240 167,220,720 844,727,522 5.0516 4.946 4.946 4.948 4.930 5.240 167,220,720 5.0516 -2.54%
2023-07-19 0 5.075 5.075 5.080 4.860 5.125 166,927,240 828,957,403 4.9660 5.075 5.075 5.080 4.860 5.125 166,927,240 4.9660 -0.59%
2023-07-18 0 5.105 5.105 5.110 5.090 5.285 131,171,080 675,609,519 5.1506 5.105 5.105 5.110 5.090 5.285 131,171,080 5.1506 -4.67%
2023-07-14 0 5.355 5.355 5.360 5.300 5.505 121,231,600 653,091,290 5.3871 5.355 5.355 5.360 5.300 5.505 121,231,600 5.3871 -0.83%
2023-07-13 0 5.400 5.400 5.405 5.240 5.400 184,706,931 984,864,414 5.3320 5.400 5.400 5.405 5.240 5.400 184,706,931 5.3320 7.78%
2023-07-12 0 5.010 5.010 5.015 4.900 5.095 138,426,260 694,819,413 5.0194 5.010 5.010 5.015 4.900 5.095 138,426,260 5.0194 3.86%
2023-07-11 0 4.824 4.824 4.826 4.764 4.936 149,202,600 724,250,229 4.8541 4.824 4.824 4.826 4.764 4.936 149,202,600 4.8541 3.08%
2023-07-10 0 4.680 4.678 4.680 4.642 4.886 143,413,500 681,188,677 4.7498 4.680 4.678 4.680 4.642 4.886 143,413,500 4.7498 1.87%
2023-07-07 0 4.594 4.592 4.594 4.482 4.716 198,789,560 911,531,509 4.5854 4.594 4.592 4.594 4.482 4.716 198,789,560 4.5854 -2.26%
2023-07-06 0 4.700 4.700 4.702 4.608 4.956 181,634,660 860,287,868 4.7364 4.700 4.700 4.702 4.608 4.956 181,634,660 4.7364 -3.57%
2023-07-05 0 4.874 4.874 4.878 4.832 5.060 105,877,660 519,415,279 4.9058 4.874 4.874 4.878 4.832 5.060 105,877,660 4.9058 -3.10%
2023-07-04 0 5.030 5.025 5.030 4.876 5.080 110,870,000 553,058,908 4.9884 5.030 5.025 5.030 4.876 5.080 110,870,000 4.9884 1.04%
2023-07-03 0 4.978 4.976 4.978 4.700 5.025 191,386,700 937,336,235 4.8976 4.978 4.976 4.978 4.700 5.025 191,386,700 4.8976 7.38%
2023-06-30 0 4.636 4.636 4.638 4.574 4.728 130,039,600 604,675,731 4.6499 4.636 4.636 4.638 4.574 4.728 130,039,600 4.6499 -0.94%
2023-06-29 0 4.680 4.680 4.684 4.616 4.850 125,997,500 593,411,175 4.7097 4.680 4.680 4.684 4.616 4.850 125,997,500 4.7097 -3.66%
2023-06-28 0 4.858 4.856 4.858 4.672 4.900 120,478,363 577,602,893 4.7942 4.858 4.856 4.858 4.672 4.900 120,478,363 4.7942 1.00%
2023-06-27 0 4.810 4.808 4.810 4.604 4.856 147,111,515 701,191,287 4.7664 4.810 4.808 4.810 4.604 4.856 147,111,515 4.7664 5.02%
2023-06-26 0 4.580 4.578 4.580 4.524 4.694 121,352,260 558,070,561 4.5988 4.580 4.578 4.580 4.524 4.694 121,352,260 4.5988 -0.26%
2023-06-23 0 4.592 4.592 4.594 4.510 4.782 166,010,700 761,625,296 4.5878 4.592 4.592 4.594 4.510 4.782 166,010,700 4.5878 -3.97%
2023-06-21 0 4.782 4.782 4.786 4.760 4.930 177,676,000 861,379,560 4.8480 4.782 4.782 4.786 4.760 4.930 177,676,000 4.8480 -5.49%
2023-06-20 0 5.060 5.060 5.065 5.020 5.330 168,707,020 863,935,430 5.1209 5.060 5.060 5.065 5.020 5.330 168,707,020 5.1209 -5.15%
2023-06-19 0 5.335 5.335 5.340 5.165 5.455 190,239,920 1,006,547,404 5.2909 5.335 5.335 5.340 5.165 5.455 190,239,920 5.2909 -2.56%
2023-06-16 0 5.475 5.470 5.475 5.360 5.590 178,448,786 975,636,610 5.4673 5.475 5.470 5.475 5.360 5.590 178,448,786 5.4673 1.39%
2023-06-15 0 5.400 5.395 5.400 5.160 5.400 201,474,980 1,061,726,919 5.2698 5.400 5.395 5.400 5.160 5.400 201,474,980 5.2698 7.46%
2023-06-14 0 5.025 5.025 5.030 4.984 5.195 175,635,946 892,762,025 5.0830 5.025 5.025 5.030 4.984 5.195 175,635,946 5.0830 0.50%
2023-06-13 0 5.000 5.000 5.010 4.750 5.060 166,947,920 822,103,257 4.9243 5.000 5.000 5.010 4.750 5.060 166,947,920 4.9243 4.73%
2023-06-12 0 4.774 4.774 4.778 4.658 4.806 92,976,480 440,112,614 4.7336 4.774 4.774 4.778 4.658 4.806 92,976,480 4.7336 0.59%
2023-06-09 0 4.746 4.746 4.748 4.578 4.782 157,212,640 741,276,070 4.7151 4.746 4.746 4.748 4.578 4.782 157,212,640 4.7151 2.24%
2023-06-08 0 4.642 4.642 4.644 4.546 4.702 110,392,100 510,308,472 4.6227 4.642 4.642 4.644 4.546 4.702 110,392,100 4.6227 -1.65%
2023-06-07 0 4.720 4.720 4.722 4.642 4.774 166,196,720 783,831,496 4.7163 4.720 4.720 4.722 4.642 4.774 166,196,720 4.7163 4.70%
2023-06-06 0 4.508 4.508 4.510 4.458 4.694 185,647,060 851,451,813 4.5864 4.508 4.508 4.510 4.458 4.694 185,647,060 4.5864 -0.27%
2023-06-05 0 4.520 4.520 4.522 4.406 4.562 157,975,960 709,349,182 4.4902 4.520 4.520 4.522 4.406 4.562 157,975,960 4.4902 0.67%
2023-06-02 0 4.490 4.490 4.492 4.266 4.546 305,143,120 1,344,478,167 4.4061 4.490 4.490 4.492 4.266 4.546 305,143,120 4.4061 10.70%
2023-06-01 0 4.056 4.054 4.056 4.018 4.268 274,430,724 1,143,505,362 4.1668 4.056 4.054 4.056 4.018 4.268 274,430,724 4.1668 0.50%
2023-05-31 0 4.036 4.036 4.038 3.924 4.150 220,611,620 887,324,380 4.0221 4.036 4.036 4.038 3.924 4.150 220,611,620 4.0221 -4.90%
2023-05-30 0 4.244 4.242 4.244 4.068 4.254 163,119,501 681,368,899 4.1771 4.244 4.242 4.244 4.068 4.254 163,119,501 4.1771 3.01%
2023-05-29 0 4.120 4.120 4.122 4.096 4.346 176,329,340 744,199,261 4.2205 4.120 4.120 4.122 4.096 4.346 176,329,340 4.2205 -2.14%
2023-05-25 0 4.210 4.208 4.210 4.116 4.388 208,244,200 882,365,744 4.2372 4.210 4.208 4.210 4.116 4.388 208,244,200 4.2372 -4.54%
2023-05-24 0 4.410 4.410 4.412 4.378 4.560 234,368,920 1,046,455,170 4.4650 4.410 4.410 4.412 4.378 4.560 234,368,920 4.4650 -3.96%
2023-05-23 0 4.592 4.592 4.594 4.580 4.834 130,131,720 611,549,286 4.6995 4.592 4.592 4.594 4.580 4.834 130,131,720 4.6995 -3.20%
2023-05-22 0 4.744 4.742 4.744 4.546 4.820 193,448,060 911,729,036 4.7130 4.744 4.742 4.744 4.546 4.820 193,448,060 4.7130 4.26%
2023-05-19 0 4.550 4.548 4.550 4.512 4.664 165,846,680 758,140,517 4.5713 4.550 4.548 4.550 4.512 4.664 165,846,680 4.5713 -4.57%
2023-05-18 0 4.768 4.768 4.770 4.722 4.870 120,371,920 575,574,075 4.7816 4.768 4.768 4.770 4.722 4.870 120,371,920 4.7816 2.45%
2023-05-17 0 4.654 4.654 4.656 4.622 4.922 117,773,580 564,585,586 4.7938 4.654 4.654 4.656 4.622 4.922 117,773,580 4.7938 -4.36%
2023-05-16 0 4.866 4.866 4.870 4.818 4.958 120,994,300 592,246,776 4.8948 4.866 4.866 4.870 4.818 4.958 120,994,300 4.8948 1.37%
2023-05-15 0 4.800 4.796 4.800 4.572 4.868 156,574,820 742,385,724 4.7414 4.800 4.796 4.800 4.572 4.868 156,574,820 4.7414 2.78%
2023-05-12 0 4.670 4.670 4.672 4.644 4.818 141,635,900 670,113,605 4.7312 4.670 4.670 4.672 4.644 4.818 141,635,900 4.7312 0.13%
2023-05-11 0 4.664 4.664 4.666 4.512 4.710 151,446,920 700,303,384 4.6241 4.664 4.664 4.666 4.512 4.710 151,446,920 4.6241 2.64%
2023-05-10 0 4.544 4.540 4.544 4.420 4.572 139,128,415 626,479,796 4.5029 4.544 4.540 4.544 4.420 4.572 139,128,415 4.5029 0.93%
2023-05-09 0 4.502 4.502 4.510 4.490 4.790 187,048,120 862,441,645 4.6108 4.502 4.502 4.510 4.490 4.790 187,048,120 4.6108 -6.01%
2023-05-08 0 4.790 4.786 4.790 4.728 4.862 110,316,840 528,182,503 4.7879 4.790 4.786 4.790 4.728 4.862 110,316,840 4.7879 1.01%
2023-05-05 0 4.742 4.742 4.744 4.716 4.868 148,603,840 710,324,722 4.7800 4.742 4.742 4.744 4.716 4.868 148,603,840 4.7800 1.59%
2023-05-04 0 4.668 4.666 4.668 4.592 4.752 126,383,160 591,037,405 4.6766 4.668 4.666 4.668 4.592 4.752 126,383,160 4.6766 1.48%
2023-05-03 0 4.600 4.600 4.602 4.490 4.646 157,132,700 714,427,772 4.5467 4.600 4.600 4.602 4.490 4.646 157,132,700 4.5467 -3.52%
2023-05-02 0 4.768 4.766 4.768 4.674 5.045 136,143,800 655,681,168 4.8161 4.768 4.766 4.768 4.674 5.045 136,143,800 4.8161 -0.42%
2023-04-28 0 4.788 4.784 4.788 4.720 4.898 140,596,460 675,156,290 4.8021 4.788 4.784 4.788 4.720 4.898 140,596,460 4.8021 3.19%
2023-04-27 0 4.640 4.640 4.650 4.562 4.692 107,553,940 497,732,887 4.6278 4.640 4.640 4.650 4.562 4.692 107,553,940 4.6278 -1.32%
2023-04-26 0 4.702 4.700 4.702 4.512 4.814 209,802,920 983,440,096 4.6874 4.702 4.700 4.702 4.512 4.814 209,802,920 4.6874 2.48%
2023-04-25 0 4.588 4.586 4.588 4.496 4.866 240,546,280 1,111,148,818 4.6193 4.588 4.586 4.588 4.496 4.866 240,546,280 4.6193 -6.75%
2023-04-24 0 4.920 4.910 4.920 4.786 5.060 125,853,520 618,062,996 4.9110 4.920 4.910 4.920 4.786 5.060 125,853,520 4.9110 -0.45%
2023-04-21 0 4.942 4.940 4.942 4.902 5.265 168,018,000 850,412,467 5.0614 4.942 4.940 4.942 4.902 5.265 168,018,000 5.0614 -6.67%
2023-04-20 0 5.295 5.295 5.300 5.265 5.370 69,182,100 368,046,462 5.3200 5.295 5.295 5.300 5.265 5.370 69,182,100 5.3200 -0.66%
2023-04-19 0 5.330 5.330 5.335 5.265 5.560 109,535,040 590,535,896 5.3913 5.330 5.330 5.335 5.265 5.560 109,535,040 5.3913 -4.39%
2023-04-18 0 5.575 5.570 5.575 5.530 5.700 89,279,700 499,645,726 5.5964 5.575 5.570 5.575 5.530 5.700 89,279,700 5.5964 -2.45%
2023-04-17 0 5.715 5.710 5.715 5.345 5.795 120,130,560 674,045,952 5.6109 5.715 5.710 5.715 5.345 5.795 120,130,560 5.6109 4.10%
2023-04-14 0 5.490 5.490 5.495 5.355 5.580 93,656,995 513,399,491 5.4817 5.490 5.490 5.495 5.355 5.580 93,656,995 5.4817 0.09%
2023-04-13 0 5.485 5.485 5.490 5.205 5.485 107,409,900 571,791,414 5.3235 5.485 5.485 5.490 5.205 5.485 107,409,900 5.3235 0.09%
2023-04-12 0 5.480 5.480 5.485 5.445 5.730 99,354,940 550,942,990 5.5452 5.480 5.480 5.485 5.445 5.730 99,354,940 5.5452 -4.28%
2023-04-11 0 5.725 5.720 5.725 5.550 5.900 91,698,596 523,809,117 5.7123 5.725 5.720 5.725 5.550 5.900 91,698,596 5.7123 0.44%
2023-04-06 0 5.700 5.700 5.705 5.485 5.710 82,410,780 460,608,123 5.5892 5.700 5.700 5.705 5.485 5.710 82,410,780 5.5892 0.00%
2023-04-04 0 5.700 5.695 5.700 5.575 5.820 103,600,220 586,990,990 5.6659 5.700 5.695 5.700 5.575 5.820 103,600,220 5.6659 -3.06%
2023-04-03 0 5.880 5.875 5.880 5.695 5.900 82,831,160 480,068,496 5.7957 5.880 5.875 5.880 5.695 5.900 82,831,160 5.7957 0.09%
2023-03-31 0 5.875 5.875 5.880 5.805 6.050 176,730,820 1,048,741,142 5.9341 5.875 5.875 5.880 5.805 6.050 176,730,820 5.9341 1.47%
2023-03-30 0 5.790 5.785 5.790 5.620 5.900 130,669,792 752,706,376 5.7604 5.790 5.785 5.790 5.620 5.900 130,669,792 5.7604 1.22%
2023-03-29 0 5.720 5.715 5.720 5.700 6.040 188,038,194 1,095,010,950 5.8233 5.720 5.715 5.720 5.700 6.040 188,038,194 5.8233 4.57%
2023-03-28 0 5.470 5.470 5.475 5.340 5.565 121,110,100 659,797,201 5.4479 5.470 5.470 5.475 5.340 5.565 121,110,100 5.4479 1.30%
2023-03-27 0 5.400 5.400 5.405 5.310 5.700 192,490,155 1,050,679,022 5.4584 5.400 5.400 5.405 5.310 5.700 192,490,155 5.4584 -5.26%
2023-03-24 0 5.700 5.695 5.700 5.540 5.885 177,164,280 1,013,744,208 5.7221 5.700 5.695 5.700 5.540 5.885 177,164,280 5.7221 1.33%
2023-03-23 0 5.625 5.625 5.630 5.110 5.655 268,945,414 1,461,402,711 5.4338 5.625 5.625 5.630 5.110 5.655 268,945,414 5.4338 9.22%
2023-03-22 0 5.150 5.150 5.160 5.120 5.320 167,771,460 874,154,252 5.2104 5.150 5.150 5.160 5.120 5.320 167,771,460 5.2104 2.28%
2023-03-21 0 5.035 5.030 5.035 4.810 5.090 202,098,339 998,381,156 4.9401 5.035 5.030 5.035 4.810 5.090 202,098,339 4.9401 4.50%
2023-03-20 0 4.818 4.816 4.818 4.678 5.085 180,706,300 873,128,016 4.8318 4.818 4.816 4.818 4.678 5.085 180,706,300 4.8318 -5.16%
2023-03-17 0 5.080 5.080 5.090 4.846 5.120 200,956,760 1,007,121,708 5.0116 5.080 5.080 5.090 4.846 5.120 200,956,760 5.0116 8.09%
2023-03-16 0 4.700 4.700 4.704 4.622 4.894 177,214,440 841,024,053 4.7458 4.700 4.700 4.704 4.622 4.894 177,214,440 4.7458 -2.53%
2023-03-15 0 4.822 4.822 4.824 4.760 4.992 160,321,460 781,693,225 4.8758 4.822 4.822 4.824 4.760 4.992 160,321,460 4.8758 4.60%
2023-03-14 0 4.610 4.610 4.616 4.574 4.956 183,971,168 871,362,668 4.7364 4.610 4.610 4.616 4.574 4.956 183,971,168 4.7364 -5.65%
2023-03-13 0 4.886 4.886 4.890 4.740 5.060 211,810,432 1,036,960,438 4.8957 4.886 4.886 4.890 4.740 5.060 211,810,432 4.8957 6.08%
2023-03-10 0 4.606 4.606 4.608 4.552 4.790 229,650,380 1,072,414,305 4.6698 4.606 4.606 4.608 4.552 4.790 229,650,380 4.6698 -7.97%
2023-03-09 0 5.005 5.000 5.005 5.005 5.210 96,969,960 496,025,575 5.1152 5.005 5.000 5.005 5.005 5.210 96,969,960 5.1152 -2.82%
2023-03-08 0 5.150 5.150 5.155 5.070 5.290 157,787,730 813,658,058 5.1567 5.150 5.150 5.155 5.070 5.290 157,787,730 5.1567 -6.53%
2023-03-07 0 5.510 5.505 5.510 5.400 5.880 185,268,120 1,038,547,193 5.6056 5.510 5.505 5.510 5.400 5.880 185,268,120 5.6056 -2.82%
2023-03-06 0 5.670 5.670 5.675 5.580 5.835 110,990,440 633,595,268 5.7086 5.670 5.670 5.675 5.580 5.835 110,990,440 5.7086 -1.56%
2023-03-03 0 5.760 5.755 5.760 5.615 5.885 152,275,240 878,020,420 5.7660 5.760 5.755 5.760 5.615 5.885 152,275,240 5.7660 3.97%
2023-03-02 0 5.540 5.540 5.545 5.470 5.620 105,534,274 584,997,050 5.5432 5.540 5.540 5.545 5.470 5.620 105,534,274 5.5432 -3.06%
2023-03-01 0 5.715 5.710 5.715 5.100 5.770 209,349,780 1,150,822,470 5.4971 5.715 5.710 5.715 5.100 5.770 209,349,780 5.4971 13.28%
2023-02-28 0 5.045 5.040 5.045 4.998 5.330 121,966,462 628,861,034 5.1560 5.045 5.040 5.045 4.998 5.330 121,966,462 5.1560 -2.98%
2023-02-27 0 5.200 5.200 5.215 5.110 5.350 115,524,400 602,555,978 5.2158 5.200 5.200 5.215 5.110 5.350 115,524,400 5.2158 -0.95%
2023-02-24 0 5.250 5.250 5.260 5.250 5.550 156,645,828 843,871,239 5.3871 5.250 5.250 5.260 5.250 5.550 156,645,828 5.3871 -7.41%
2023-02-23 0 5.670 5.660 5.670 5.475 5.775 129,297,020 729,930,978 5.6454 5.670 5.660 5.670 5.475 5.775 129,297,020 5.6454 2.81%
2023-02-22 0 5.515 5.510 5.515 5.450 5.685 127,296,910 705,996,040 5.5461 5.515 5.510 5.515 5.450 5.685 127,296,910 5.5461 -2.90%
2023-02-21 0 5.680 5.680 5.685 5.660 6.135 163,708,642 954,237,767 5.8289 5.680 5.680 5.685 5.660 6.135 163,708,642 5.8289 -7.42%
2023-02-20 0 6.135 6.130 6.135 5.870 6.205 106,924,560 647,480,928 6.0555 6.135 6.130 6.135 5.870 6.205 106,924,560 6.0555 2.25%
2023-02-17 0 6.000 5.995 6.000 5.965 6.390 115,312,400 703,878,920 6.1041 6.000 5.995 6.000 5.965 6.390 115,312,400 6.1041 -4.38%
2023-02-16 0 6.275 6.275 6.280 6.150 6.570 167,057,920 1,066,329,073 6.3830 6.275 6.275 6.280 6.150 6.570 167,057,920 6.3830 4.06%
2023-02-15 0 6.030 6.030 6.035 5.940 6.265 105,007,980 636,221,452 6.0588 6.030 6.030 6.035 5.940 6.265 105,007,980 6.0588 -2.43%
2023-02-14 0 6.180 6.180 6.185 6.175 6.390 70,328,820 438,674,595 6.2375 6.180 6.180 6.185 6.175 6.390 70,328,820 6.2375 -2.29%
2023-02-13 0 6.325 6.325 6.335 5.995 6.380 92,989,840 577,215,504 6.2073 6.325 6.325 6.335 5.995 6.380 92,989,840 6.2073 0.88%
2023-02-10 0 6.270 6.265 6.270 6.255 6.795 183,938,580 1,181,951,859 6.4258 6.270 6.265 6.270 6.255 6.795 183,938,580 6.4258 -9.39%
2023-02-09 0 6.920 6.910 6.920 6.355 6.930 117,977,900 789,928,355 6.6956 6.920 6.910 6.920 6.355 6.930 117,977,900 6.6956 6.38%
2023-02-08 0 6.505 6.505 6.520 6.440 6.800 104,974,220 689,067,917 6.5642 6.505 6.505 6.520 6.440 6.800 104,974,220 6.5642 -3.77%
2023-02-07 0 6.760 6.755 6.760 6.635 6.940 114,380,440 775,414,253 6.7793 6.760 6.755 6.760 6.635 6.940 114,380,440 6.7793 2.50%
2023-02-06 0 6.595 6.595 6.600 6.525 6.810 164,867,300 1,092,776,236 6.6282 6.595 6.595 6.600 6.525 6.810 164,867,300 6.6282 -7.37%
2023-02-03 0 7.120 7.115 7.120 6.960 7.300 97,531,290 692,421,642 7.0995 7.120 7.115 7.120 6.960 7.300 97,531,290 7.0995 -2.60%
2023-02-02 0 7.310 7.305 7.310 7.290 7.660 126,500,300 950,231,926 7.5117 7.310 7.305 7.310 7.290 7.660 126,500,300 7.5117 0.07%
2023-02-01 0 7.305 7.300 7.305 6.825 7.320 111,740,160 792,668,277 7.0939 7.305 7.300 7.305 6.825 7.320 111,740,160 7.0939 6.33%
2023-01-31 0 6.870 6.870 6.875 6.660 7.170 146,249,505 1,002,877,505 6.8573 6.870 6.870 6.875 6.660 7.170 146,249,505 6.8573 -1.15%
2023-01-30 0 6.950 6.940 6.950 6.880 7.630 157,532,640 1,137,981,966 7.2238 6.950 6.940 6.950 6.880 7.630 157,532,640 7.2238 -9.86%
2023-01-27 0 7.710 7.710 7.715 7.555 7.770 88,954,680 681,961,084 7.6664 7.710 7.710 7.715 7.555 7.770 88,954,680 7.6664 2.12%
2023-01-26 0 7.550 7.540 7.550 7.245 7.560 97,904,762 725,737,907 7.4127 7.550 7.540 7.550 7.245 7.560 97,904,762 7.4127 7.86%
2023-01-20 0 7.000 7.000 7.005 6.740 7.020 94,166,980 648,309,524 6.8847 7.000 7.000 7.005 6.740 7.020 94,166,980 6.8847 5.58%
2023-01-19 0 6.630 6.620 6.630 6.530 6.755 100,631,260 668,860,685 6.6466 6.630 6.620 6.630 6.530 6.755 100,631,260 6.6466 -3.49%
2023-01-18 0 6.870 6.870 6.875 6.590 6.895 79,838,160 542,401,836 6.7938 6.870 6.870 6.875 6.590 6.895 79,838,160 6.7938 1.55%
2023-01-17 0 6.765 6.765 6.770 6.630 6.990 68,943,367 466,947,922 6.7729 6.765 6.765 6.770 6.630 6.990 68,943,367 6.7729 -0.51%
2023-01-16 0 6.800 6.795 6.800 6.670 7.085 98,825,660 681,220,750 6.8932 6.800 6.795 6.800 6.670 7.085 98,825,660 6.8932 -2.58%
2023-01-13 0 6.980 6.975 6.980 6.645 7.010 96,129,380 657,523,849 6.8400 6.980 6.975 6.980 6.645 7.010 96,129,380 6.8400 3.10%
2023-01-12 0 6.770 6.765 6.770 6.565 7.115 133,543,020 907,669,524 6.7968 6.770 6.765 6.770 6.565 7.115 133,543,020 6.7968 -2.73%
2023-01-11 0 6.960 6.955 6.960 6.870 7.255 130,029,640 922,603,155 7.0953 6.960 6.955 6.960 6.870 7.255 130,029,640 7.0953 -0.36%
2023-01-10 0 6.985 6.985 6.990 6.800 7.045 88,710,360 613,875,854 6.9200 6.985 6.985 6.990 6.800 7.045 88,710,360 6.9200 -0.78%
2023-01-09 0 7.040 7.035 7.040 6.740 7.080 112,192,580 780,921,458 6.9605 7.040 7.035 7.040 6.740 7.080 112,192,580 6.9605 6.51%
2023-01-06 0 6.610 6.600 6.610 6.520 7.005 117,290,560 794,318,957 6.7722 6.610 6.600 6.610 6.520 7.005 117,290,560 6.7722 -3.08%
2023-01-05 0 6.820 6.820 6.825 6.730 7.155 135,732,940 937,355,504 6.9059 6.820 6.820 6.825 6.730 7.155 135,732,940 6.9059 2.94%
2023-01-04 0 6.625 6.620 6.625 6.145 6.635 169,394,300 1,088,818,958 6.4277 6.625 6.620 6.625 6.145 6.635 169,394,300 6.4277 8.78%
2023-01-03 0 6.090 6.085 6.090 5.500 6.115 143,565,440 836,422,058 5.8261 6.090 6.085 6.090 5.500 6.115 143,565,440 5.8261 5.00%
2022-12-30 0 5.800 5.800 5.820 5.790 6.025 108,548,660 640,211,428 5.8979 5.800 5.800 5.820 5.790 6.025 108,548,660 5.8979 1.22%
2022-12-29 0 5.730 5.730 5.735 5.660 5.880 86,130,300 495,325,502 5.7509 5.730 5.730 5.735 5.660 5.880 86,130,300 5.7509 -5.29%
2022-12-28 0 6.050 6.050 6.055 5.920 6.200 134,775,720 815,436,543 6.0503 6.050 6.050 6.055 5.920 6.200 134,775,720 6.0503 4.04%
2022-12-23 0 5.815 5.810 5.815 5.765 6.020 124,492,940 728,523,625 5.8519 5.815 5.810 5.815 5.765 6.020 124,492,940 5.8519 -3.88%
2022-12-22 0 6.050 6.045 6.050 5.800 6.115 155,681,834 930,295,955 5.9756 6.050 6.045 6.050 5.800 6.115 155,681,834 5.9756 9.21%
2022-12-21 0 5.540 5.540 5.545 5.440 5.605 67,739,820 374,795,606 5.5329 5.540 5.540 5.545 5.440 5.605 67,739,820 5.5329 1.65%
2022-12-20 0 5.450 5.450 5.455 5.340 5.710 131,145,660 723,815,578 5.5192 5.450 5.450 5.455 5.340 5.710 131,145,660 5.5192 -6.52%
2022-12-19 0 5.830 5.830 5.835 5.775 6.290 106,895,126 636,454,776 5.9540 5.830 5.830 5.835 5.775 6.290 106,895,126 5.9540 -1.69%
2022-12-16 0 5.930 5.930 5.935 5.625 6.095 145,517,416 855,380,261 5.8782 5.930 5.930 5.935 5.625 6.095 145,517,416 5.8782 1.02%
2022-12-15 0 5.870 5.870 5.880 5.825 6.170 111,189,320 658,443,743 5.9218 5.870 5.870 5.880 5.825 6.170 111,189,320 5.9218 -5.25%
2022-12-14 0 6.195 6.190 6.195 5.955 6.340 106,690,300 657,822,693 6.1657 6.195 6.190 6.195 5.955 6.340 106,690,300 6.1657 1.23%
2022-12-13 0 6.120 6.120 6.125 5.925 6.305 117,832,160 723,375,992 6.1390 6.120 6.120 6.125 5.925 6.305 117,832,160 6.1390 1.75%
2022-12-12 0 6.015 6.015 6.025 5.945 6.405 148,483,320 914,537,371 6.1592 6.015 6.015 6.025 5.945 6.405 148,483,320 6.1592 -8.79%
2022-12-09 0 6.595 6.595 6.600 6.155 6.645 207,833,157 1,339,791,960 6.4465 6.595 6.595 6.600 6.155 6.645 207,833,157 6.4465 4.85%
2022-12-08 0 6.290 6.290 6.300 5.720 6.340 177,356,300 1,076,455,666 6.0695 6.290 6.290 6.300 5.720 6.340 177,356,300 6.0695 13.13%
2022-12-07 0 5.560 5.560 5.570 5.520 6.465 236,486,620 1,424,681,913 6.0244 5.560 5.560 5.570 5.520 6.465 236,486,620 6.0244 -7.02%
2022-12-06 0 5.980 5.975 5.980 5.880 6.365 200,558,820 1,216,102,445 6.0636 5.980 5.975 5.980 5.880 6.365 200,558,820 6.0636 -4.32%
2022-12-05 0 6.250 6.250 6.260 5.615 6.260 242,217,232 1,441,940,035 5.9531 6.250 6.250 6.260 5.615 6.260 242,217,232 5.9531 18.37%
2022-12-02 0 5.280 5.275 5.280 5.115 5.430 135,936,081 715,727,798 5.2652 5.280 5.275 5.280 5.115 5.430 135,936,081 5.2652 2.92%
2022-12-01 0 5.130 5.130 5.140 5.130 5.650 213,208,800 1,142,291,961 5.3576 5.130 5.130 5.140 5.130 5.650 213,208,800 5.3576 0.98%
2022-11-30 0 5.080 5.080 5.085 4.670 5.120 212,249,739 1,033,707,194 4.8702 5.080 5.080 5.085 4.670 5.120 212,249,739 4.8702 5.53%
2022-11-29 0 4.814 4.810 4.814 4.312 4.816 208,624,340 950,258,926 4.5549 4.814 4.810 4.814 4.312 4.816 208,624,340 4.5549 15.94%
2022-11-28 0 4.152 4.152 4.154 3.822 4.214 239,379,260 966,776,195 4.0387 4.152 4.152 4.154 3.822 4.214 239,379,260 4.0387 -4.24%
2022-11-25 0 4.336 4.336 4.338 4.314 4.540 128,053,700 559,733,511 4.3711 4.336 4.336 4.338 4.314 4.540 128,053,700 4.3711 -4.83%
2022-11-24 0 4.556 4.556 4.558 4.450 4.654 117,941,020 535,719,850 4.5423 4.556 4.556 4.558 4.450 4.654 117,941,020 4.5423 1.24%
2022-11-23 0 4.500 4.498 4.500 4.318 4.592 205,694,380 918,516,977 4.4654 4.500 4.498 4.500 4.318 4.592 205,694,380 4.4654 2.55%
2022-11-22 0 4.388 4.386 4.388 4.308 4.718 215,704,260 969,280,476 4.4936 4.388 4.386 4.388 4.308 4.718 215,704,260 4.4936 -6.28%
2022-11-21 0 4.682 4.682 4.684 4.480 4.778 175,793,340 816,929,912 4.6471 4.682 4.682 4.684 4.480 4.778 175,793,340 4.6471 -6.06%
2022-11-18 0 4.984 4.984 4.986 4.900 5.370 227,593,540 1,169,744,335 5.1396 4.984 4.984 4.986 4.900 5.370 227,593,540 5.1396 0.69%
2022-11-17 0 4.950 4.950 4.952 4.588 5.060 226,487,640 1,085,178,628 4.7913 4.950 4.950 4.952 4.588 5.060 226,487,640 4.7913 -4.26%
2022-11-16 0 5.170 5.165 5.170 4.902 5.335 179,490,887 916,944,648 5.1086 5.170 5.165 5.170 4.902 5.335 179,490,887 5.1086 0.00%
2022-11-15 0 5.170 5.170 5.175 4.412 5.215 257,053,501 1,274,162,611 4.9568 5.170 5.170 5.175 4.412 5.215 257,053,501 4.9568 14.38%
2022-11-14 0 4.520 4.520 4.522 4.434 4.810 259,726,645 1,192,821,723 4.5926 4.520 4.520 4.522 4.434 4.810 259,726,645 4.5926 3.34%
2022-11-11 0 4.374 4.372 4.374 4.074 4.408 346,087,620 1,465,395,063 4.2342 4.374 4.372 4.374 4.074 4.408 346,087,620 4.2342 20.30%
2022-11-10 0 3.636 3.634 3.636 3.602 3.726 169,397,720 621,145,148 3.6668 3.636 3.634 3.636 3.602 3.726 169,397,720 3.6668 -6.34%
2022-11-09 0 3.882 3.882 3.884 3.810 4.192 208,823,407 828,420,964 3.9671 3.882 3.882 3.884 3.810 4.192 208,823,407 3.9671 -4.34%
2022-11-08 0 4.058 4.058 4.060 3.990 4.246 200,120,740 817,898,725 4.0870 4.058 4.058 4.060 3.990 4.246 200,120,740 4.0870 -3.15%
2022-11-07 0 4.190 4.190 4.192 3.680 4.336 333,870,124 1,370,071,711 4.1036 4.190 4.190 4.192 3.680 4.336 333,870,124 4.1036 8.32%
2022-11-04 0 3.868 3.868 3.870 3.460 4.110 330,466,351 1,264,300,328 3.8258 3.868 3.868 3.870 3.460 4.110 330,466,351 3.8258 14.98%
2022-11-03 0 3.364 3.362 3.364 3.342 3.558 198,887,880 681,584,206 3.4270 3.364 3.362 3.364 3.342 3.558 198,887,880 3.4270 -7.53%
2022-11-02 0 3.638 3.636 3.640 3.322 3.692 201,962,620 706,838,812 3.4998 3.638 3.636 3.640 3.322 3.692 201,962,620 3.4998 4.72%
2022-11-01 0 3.474 3.472 3.474 3.078 3.554 413,412,136 1,378,242,858 3.3338 3.474 3.472 3.474 3.078 3.554 413,412,136 3.3338 16.58%
2022-10-31 0 2.980 2.980 2.984 2.862 3.204 244,018,685 746,115,106 3.0576 2.980 2.980 2.984 2.862 3.204 244,018,685 3.0576 1.98%
2022-10-28 0 2.922 2.922 2.924 2.882 3.262 235,916,280 715,686,464 3.0336 2.922 2.922 2.924 2.882 3.262 235,916,280 3.0336 -11.13%
2022-10-27 0 3.288 3.288 3.290 3.278 3.524 232,783,540 794,019,441 3.4110 3.288 3.288 3.290 3.278 3.524 232,783,540 3.4110 2.11%
2022-10-26 0 3.220 3.220 3.222 2.998 3.368 254,919,852 827,267,157 3.2452 3.220 3.220 3.222 2.998 3.368 254,919,852 3.2452 4.75%
2022-10-25 0 3.074 3.072 3.074 2.740 3.292 353,423,054 1,076,154,618 3.0449 3.074 3.072 3.074 2.740 3.292 353,423,054 3.0449 5.56%
2022-10-24 0 2.912 2.912 2.916 2.838 3.660 395,389,972 1,233,801,561 3.1205 2.912 2.912 2.916 2.838 3.660 395,389,972 3.1205 -19.38%
2022-10-21 0 3.612 3.610 3.612 3.602 3.766 135,614,600 498,117,745 3.6730 3.612 3.610 3.612 3.602 3.766 135,614,600 3.6730 -0.88%
2022-10-20 0 3.644 3.644 3.648 3.484 3.832 242,659,620 877,680,255 3.6169 3.644 3.644 3.648 3.484 3.832 242,659,620 3.6169 -5.35%
2022-10-19 0 3.850 3.850 3.858 3.840 4.148 152,374,540 606,291,339 3.9790 3.850 3.850 3.858 3.840 4.148 152,374,540 3.9790 -8.33%
2022-10-18 0 4.200 4.200 4.202 3.922 4.212 193,201,540 787,613,302 4.0766 4.200 4.200 4.202 3.922 4.212 193,201,540 4.0766 7.69%
2022-10-17 0 3.900 3.900 3.908 3.610 3.988 209,166,710 787,294,732 3.7640 3.900 3.900 3.908 3.610 3.988 209,166,710 3.7640 0.52%
2022-10-14 0 3.880 3.878 3.880 3.840 4.164 191,930,250 769,409,793 4.0088 3.880 3.878 3.880 3.840 4.164 191,930,250 4.0088 2.92%
2022-10-13 0 3.770 3.768 3.770 3.770 4.086 149,555,300 584,266,237 3.9067 3.770 3.768 3.770 3.770 4.086 149,555,300 3.9067 -7.19%
2022-10-12 0 4.062 4.062 4.066 3.792 4.330 246,165,110 984,439,077 3.9991 4.062 4.062 4.066 3.792 4.330 246,165,110 3.9991 -0.15%
2022-10-11 0 4.068 4.068 4.070 4.050 4.366 176,281,340 730,882,458 4.1461 4.068 4.068 4.070 4.050 4.366 176,281,340 4.1461 -7.33%
2022-10-10 0 4.390 4.390 4.392 4.360 4.570 143,519,460 635,514,962 4.4281 4.390 4.390 4.392 4.360 4.570 143,519,460 4.4281 -7.97%
2022-10-07 0 4.770 4.770 4.776 4.768 5.005 80,882,640 392,186,926 4.8488 4.770 4.770 4.776 4.768 5.005 80,882,640 4.8488 -7.02%
2022-10-06 0 5.130 5.130 5.135 5.050 5.230 92,220,120 472,171,306 5.1200 5.130 5.130 5.135 5.050 5.230 92,220,120 5.1200 -1.25%
2022-10-05 0 5.195 5.190 5.195 4.902 5.255 148,055,780 754,698,925 5.0974 5.195 5.190 5.195 4.902 5.255 148,055,780 5.0974 15.70%
2022-10-03 0 4.490 4.490 4.502 4.418 4.702 89,160,740 404,554,682 4.5374 4.490 4.490 4.502 4.418 4.702 89,160,740 4.5374 -1.54%
2022-09-30 0 4.560 4.560 4.566 4.408 4.750 128,038,537 582,994,173 4.5533 4.560 4.560 4.566 4.408 4.750 128,038,537 4.5533 -1.94%
2022-09-29 0 4.650 4.646 4.650 4.544 5.040 194,381,609 927,229,392 4.7701 4.650 4.646 4.650 4.544 5.040 194,381,609 4.7701 -2.52%
2022-09-28 0 4.770 4.770 4.778 4.734 5.080 202,453,260 989,192,120 4.8860 4.770 4.770 4.778 4.734 5.080 202,453,260 4.8860 -8.36%
2022-09-27 0 5.205 5.205 5.210 4.948 5.205 93,451,845 475,366,982 5.0868 5.205 5.205 5.210 4.948 5.205 93,451,845 5.0868 1.76%
2022-09-26 0 5.115 5.115 5.130 4.866 5.285 127,715,641 655,838,230 5.1351 5.115 5.115 5.130 4.866 5.285 127,715,641 5.1351 3.12%
2022-09-23 0 4.960 4.960 4.978 4.960 5.205 143,432,034 728,037,609 5.0758 4.960 4.960 4.978 4.960 5.205 143,432,034 5.0758 -5.16%
2022-09-22 0 5.230 5.230 5.240 5.035 5.260 104,555,980 539,094,079 5.1560 5.230 5.230 5.240 5.035 5.260 104,555,980 5.1560 -3.51%
2022-09-21 0 5.420 5.415 5.420 5.405 5.650 99,470,640 546,662,910 5.4957 5.420 5.415 5.420 5.405 5.650 99,470,640 5.4957 -5.90%
2022-09-20 0 5.760 5.760 5.765 5.690 5.855 66,133,460 382,306,752 5.7808 5.760 5.760 5.765 5.690 5.855 66,133,460 5.7808 4.25%
2022-09-19 0 5.525 5.525 5.530 5.500 5.720 74,954,960 416,606,240 5.5581 5.525 5.525 5.530 5.500 5.720 74,954,960 5.5581 -4.58%
2022-09-16 0 5.790 5.785 5.790 5.780 6.040 82,858,679 487,833,822 5.8875 5.790 5.785 5.790 5.780 6.040 82,858,679 5.8875 -5.39%
2022-09-15 0 6.120 6.115 6.120 6.030 6.170 49,182,420 300,395,685 6.1078 6.120 6.115 6.120 6.030 6.170 49,182,420 6.1078 0.49%
2022-09-14 0 6.090 6.085 6.090 6.040 6.190 92,679,620 566,306,325 6.1104 6.090 6.085 6.090 6.040 6.190 92,679,620 6.1104 -5.43%
2022-09-13 0 6.440 6.440 6.450 6.440 6.605 49,802,880 324,979,141 6.5253 6.440 6.440 6.450 6.440 6.605 49,802,880 6.5253 -0.46%
2022-09-09 0 6.470 6.465 6.470 6.145 6.530 86,634,360 556,867,513 6.4278 6.470 6.465 6.470 6.145 6.530 86,634,360 6.4278 5.29%
2022-09-08 0 6.145 6.145 6.150 6.120 6.430 55,752,680 348,736,823 6.2551 6.145 6.145 6.150 6.120 6.430 55,752,680 6.2551 -2.23%
2022-09-07 0 6.285 6.285 6.290 6.130 6.360 100,418,800 624,025,648 6.2142 6.285 6.285 6.290 6.130 6.360 100,418,800 6.2142 -2.71%
2022-09-06 0 6.460 6.460 6.465 6.325 6.570 64,678,080 415,719,730 6.4275 6.460 6.460 6.465 6.325 6.570 64,678,080 6.4275 0.00%
2022-09-05 0 6.460 6.455 6.460 6.350 6.550 83,100,360 533,823,362 6.4238 6.460 6.455 6.460 6.350 6.550 83,100,360 6.4238 -3.58%
2022-09-02 0 6.700 6.695 6.700 6.640 7.000 70,192,660 476,105,919 6.7828 6.700 6.695 6.700 6.640 7.000 70,192,660 6.7828 -3.11%
2022-09-01 0 6.915 6.915 6.920 6.850 7.195 78,517,120 550,037,554 7.0053 6.915 6.915 6.920 6.850 7.195 78,517,120 7.0053 -3.42%
2022-08-31 0 7.160 7.160 7.170 6.675 7.420 89,787,080 634,816,371 7.0702 7.160 7.160 7.170 6.675 7.420 89,787,080 7.0702 2.58%
2022-08-30 0 6.980 6.980 6.990 6.640 7.090 80,372,640 548,405,811 6.8233 6.980 6.980 6.990 6.640 7.090 80,372,640 6.8233 -0.99%
2022-08-29 0 7.050 7.050 7.055 6.945 7.165 46,406,540 328,020,291 7.0684 7.050 7.050 7.055 6.945 7.165 46,406,540 7.0684 -2.56%
2022-08-26 0 7.235 7.235 7.240 7.150 7.430 60,443,400 438,223,707 7.2501 7.235 7.235 7.240 7.150 7.430 60,443,400 7.2501 1.33%
2022-08-25 0 7.140 7.140 7.145 6.595 7.185 109,659,300 753,266,112 6.8691 7.140 7.140 7.145 6.595 7.185 109,659,300 6.8691 11.91%
2022-08-24 0 6.380 6.375 6.380 6.350 6.785 80,181,720 518,260,751 6.4636 6.380 6.375 6.380 6.350 6.785 80,181,720 6.4636 -5.76%
2022-08-23 0 6.770 6.765 6.770 6.635 6.900 61,510,160 414,890,204 6.7451 6.770 6.765 6.770 6.635 6.900 61,510,160 6.7451 -0.73%
2022-08-22 0 6.820 6.820 6.825 6.720 6.945 46,720,360 319,048,270 6.8289 6.820 6.820 6.825 6.720 6.945 46,720,360 6.8289 -1.37%
2022-08-19 0 6.915 6.910 6.915 6.810 7.100 55,331,500 385,985,757 6.9759 6.915 6.910 6.915 6.810 7.100 55,331,500 6.9759 -0.43%
2022-08-18 0 6.945 6.940 6.945 6.860 7.155 45,914,000 319,587,798 6.9606 6.945 6.940 6.945 6.860 7.155 45,914,000 6.9606 -2.05%
2022-08-17 0 7.090 7.090 7.095 6.920 7.240 44,970,500 319,414,011 7.1027 7.090 7.090 7.095 6.920 7.240 44,970,500 7.1027 0.71%
2022-08-16 0 7.040 7.040 7.045 6.835 7.480 75,057,720 535,962,772 7.1407 7.040 7.040 7.045 6.835 7.480 75,057,720 7.1407 -3.89%
2022-08-15 0 7.325 7.320 7.325 7.305 7.635 64,067,600 476,901,757 7.4437 7.325 7.320 7.325 7.305 7.635 64,067,600 7.4437 -1.88%
2022-08-12 0 7.465 7.465 7.470 7.320 7.530 38,455,640 286,201,141 7.4424 7.465 7.465 7.470 7.320 7.530 38,455,640 7.4424 1.01%
2022-08-11 0 7.390 7.385 7.390 7.100 7.400 78,138,340 566,081,503 7.2446 7.390 7.385 7.390 7.100 7.400 78,138,340 7.2446 7.26%
2022-08-10 0 6.890 6.885 6.890 6.765 7.255 111,999,300 775,616,447 6.9252 6.890 6.885 6.890 6.765 7.255 111,999,300 6.9252 -6.00%
2022-08-09 0 7.330 7.320 7.330 7.220 7.590 68,068,280 502,202,376 7.3779 7.330 7.320 7.330 7.220 7.590 68,068,280 7.3779 -1.74%
2022-08-08 0 7.460 7.455 7.460 7.385 7.645 55,621,900 416,252,258 7.4836 7.460 7.455 7.460 7.385 7.645 55,621,900 7.4836 -3.74%
2022-08-05 0 7.750 7.745 7.750 7.575 7.785 48,027,640 369,670,288 7.6970 7.750 7.745 7.750 7.575 7.785 48,027,640 7.6970 1.84%
2022-08-04 0 7.610 7.605 7.610 7.400 7.640 69,044,020 521,372,676 7.5513 7.610 7.605 7.610 7.400 7.640 69,044,020 7.5513 6.51%
2022-08-03 0 7.145 7.145 7.150 7.080 7.400 73,641,363 534,217,211 7.2543 7.145 7.145 7.150 7.080 7.400 73,641,363 7.2543 2.07%
2022-08-02 0 7.000 6.995 7.000 6.765 7.120 98,870,677 685,456,912 6.9329 7.000 6.995 7.000 6.765 7.120 98,870,677 6.9329 -5.91%
2022-08-01 0 7.440 7.435 7.440 7.185 7.585 60,721,638 448,722,156 7.3898 7.440 7.435 7.440 7.185 7.585 60,721,638 7.3898 0.07%
2022-07-29 0 7.435 7.435 7.445 7.335 8.300 171,199,702 1,310,961,068 7.6575 7.435 7.435 7.445 7.335 8.300 171,199,702 7.6575 -9.99%
2022-07-28 0 8.260 8.255 8.260 8.230 8.435 52,763,980 438,360,288 8.3079 8.260 8.255 8.260 8.230 8.435 52,763,980 8.3079 0.49%
2022-07-27 0 8.220 8.220 8.225 8.135 8.340 59,605,060 488,234,561 8.1912 8.220 8.220 8.225 8.135 8.340 59,605,060 8.1912 -2.72%
2022-07-26 0 1.690 1.690 1.694 1.642 1.702 232,279,100 389,758,460 1.6780 8.450 8.450 8.470 8.210 8.510 46,455,820 8.3899 2.92%
2022-07-25 0 1.642 1.642 1.644 1.606 1.670 273,113,800 445,384,726 1.6308 8.210 8.210 8.220 8.030 8.350 54,622,760 8.1538 -2.84%
2022-07-22 0 1.690 1.688 1.690 1.670 1.742 247,792,000 422,628,908 1.7056 8.450 8.440 8.450 8.350 8.710 49,558,400 8.5279 0.84%
2022-07-21 0 1.676 1.676 1.678 1.648 1.720 283,273,100 476,237,553 1.6812 8.380 8.380 8.390 8.240 8.600 56,654,620 8.4060 -0.24%
2022-07-20 0 1.680 1.680 1.682 1.680 1.720 272,798,600 464,057,085 1.7011 8.400 8.400 8.410 8.400 8.600 54,559,720 8.5055 3.45%
2022-07-19 0 1.624 1.624 1.626 1.610 1.672 223,126,600 365,070,116 1.6362 8.120 8.120 8.130 8.050 8.360 44,625,320 8.1808 -3.33%
2022-07-18 0 1.680 1.680 1.682 1.550 1.690 366,473,200 600,341,264 1.6382 8.400 8.400 8.410 7.750 8.450 73,294,640 8.1908 6.19%
2022-07-15 0 1.582 1.580 1.582 1.570 1.672 461,365,800 743,498,216 1.6115 7.910 7.900 7.910 7.850 8.360 92,273,160 8.0576 -6.06%
2022-07-14 0 1.684 1.684 1.686 1.650 1.730 254,311,300 429,713,317 1.6897 8.420 8.420 8.430 8.250 8.650 50,862,260 8.4486 1.08%
2022-07-13 0 1.666 1.664 1.666 1.652 1.724 274,102,400 463,260,619 1.6901 8.330 8.320 8.330 8.260 8.620 54,820,480 8.4505 0.97%
2022-07-12 0 1.650 1.648 1.650 1.628 1.704 321,007,500 533,374,899 1.6616 8.250 8.240 8.250 8.140 8.520 64,201,500 8.3078 -3.40%
2022-07-11 0 1.708 1.708 1.710 1.696 1.820 641,918,900 1,112,978,669 1.7338 8.540 8.540 8.550 8.480 9.100 128,383,780 8.6692 -8.17%
2022-07-08 0 1.860 1.860 1.862 1.836 1.912 250,834,600 468,680,563 1.8685 9.300 9.300 9.310 9.180 9.560 50,166,920 9.3424 1.42%
2022-07-07 0 1.834 1.834 1.836 1.738 1.856 289,870,600 521,675,407 1.7997 9.170 9.170 9.180 8.690 9.280 57,974,120 8.9984 -0.76%
2022-07-06 0 1.848 1.846 1.848 1.786 1.940 411,083,400 759,233,776 1.8469 9.240 9.230 9.240 8.930 9.700 82,216,680 9.2345 -2.94%
2022-07-05 0 1.904 1.904 1.906 1.896 2.010 271,651,690 529,726,586 1.9500 9.520 9.520 9.530 9.480 10.05 54,330,338 9.7501 -1.04%
2022-07-04 0 1.924 1.922 1.924 1.854 1.942 232,028,400 442,323,773 1.9063 9.620 9.610 9.620 9.270 9.710 46,405,680 9.5317 0.21%
2022-06-30 0 1.920 1.918 1.920 1.866 1.992 315,523,000 612,631,159 1.9416 9.600 9.590 9.600 9.330 9.960 63,104,600 9.7082 -2.04%
2022-06-29 0 1.960 1.958 1.960 1.926 2.080 390,317,800 777,287,779 1.9914 9.800 9.790 9.800 9.630 10.40 78,063,560 9.9571 -6.67%
2022-06-28 0 2.100 2.096 2.100 1.962 2.138 369,058,700 755,268,507 2.0465 10.50 10.48 10.50 9.810 10.69 73,811,740 10.232 0.86%
2022-06-27 0 2.082 2.082 2.084 1.950 2.128 494,344,000 1,015,386,626 2.0540 10.41 10.41 10.42 9.750 10.64 98,868,800 10.270 9.81%
2022-06-24 0 1.896 1.896 1.898 1.810 1.920 399,986,800 747,414,129 1.8686 9.480 9.480 9.490 9.050 9.600 79,997,360 9.3430 7.12%
2022-06-23 0 1.770 1.770 1.772 1.690 1.794 333,263,800 583,297,135 1.7503 8.850 8.850 8.860 8.450 8.970 66,652,760 8.7513 4.12%
2022-06-22 0 1.700 1.698 1.700 1.694 1.846 405,502,700 710,395,628 1.7519 8.500 8.490 8.500 8.470 9.230 81,100,540 8.7594 -8.11%
2022-06-21 0 1.850 1.850 1.852 1.756 1.856 302,546,900 549,768,402 1.8171 9.250 9.250 9.260 8.780 9.280 60,509,380 9.0857 4.52%
2022-06-20 0 1.770 1.770 1.772 1.686 1.790 292,835,400 509,225,731 1.7389 8.850 8.850 8.860 8.430 8.950 58,567,080 8.6947 -0.34%
2022-06-17 0 1.776 1.776 1.778 1.648 1.788 363,810,600 634,432,887 1.7439 8.880 8.880 8.890 8.240 8.940 72,762,120 8.7193 5.21%
2022-06-16 0 1.688 1.688 1.690 1.656 1.870 478,790,500 838,526,385 1.7513 8.440 8.440 8.450 8.280 9.350 95,758,100 8.7567 -6.64%
2022-06-15 0 1.808 1.806 1.808 1.770 1.844 338,018,800 612,777,913 1.8129 9.040 9.030 9.040 8.850 9.220 67,603,760 9.0643 4.51%
2022-06-14 0 1.730 1.730 1.732 1.638 1.776 505,250,200 858,754,396 1.6997 8.650 8.650 8.660 8.190 8.880 101,050,040 8.4983 0.35%
2022-06-13 0 1.724 1.722 1.724 1.716 1.834 510,289,800 903,114,234 1.7698 8.620 8.610 8.620 8.580 9.170 102,057,960 8.8490 -9.55%
2022-06-10 0 1.906 1.906 1.908 1.738 1.930 455,966,200 847,183,777 1.8580 9.530 9.530 9.540 8.690 9.650 91,193,240 9.2900 3.25%
2022-06-09 0 1.846 1.846 1.848 1.800 1.978 438,753,115 823,231,056 1.8763 9.230 9.230 9.240 9.000 9.890 87,750,623 9.3815 -3.15%
2022-06-08 0 1.906 1.906 1.908 1.810 1.922 603,724,800 1,127,041,104 1.8668 9.530 9.530 9.540 9.050 9.610 120,744,960 9.3341 9.41%
2022-06-07 0 1.742 1.740 1.742 1.692 1.802 364,125,000 636,756,923 1.7487 8.710 8.700 8.710 8.460 9.010 72,825,000 8.7437 -0.23%
2022-06-06 0 1.746 1.744 1.746 1.618 1.762 349,513,600 587,090,797 1.6797 8.730 8.720 8.730 8.090 8.810 69,902,720 8.3987 9.26%
2022-06-02 0 1.598 1.598 1.600 1.550 1.620 241,652,000 381,692,324 1.5795 7.990 7.990 8.000 7.750 8.100 48,330,400 7.8976 -1.72%
2022-06-01 0 1.626 1.626 1.628 1.578 1.670 354,548,500 573,553,281 1.6177 8.130 8.130 8.140 7.890 8.350 70,909,700 8.0885 -2.17%
2022-05-31 0 1.662 1.660 1.662 1.548 1.682 477,912,300 776,202,152 1.6242 8.310 8.300 8.310 7.740 8.410 95,582,460 8.1208 6.13%
2022-05-30 0 1.566 1.564 1.566 1.498 1.570 406,815,300 626,042,993 1.5389 7.830 7.820 7.830 7.490 7.850 81,363,060 7.6944 8.00%
2022-05-27 0 1.450 1.450 1.452 1.422 1.478 558,149,600 811,735,970 1.4543 7.250 7.250 7.260 7.110 7.390 111,629,920 7.2717 7.57%
2022-05-26 0 1.348 1.346 1.348 1.302 1.372 318,699,900 426,090,728 1.3370 6.740 6.730 6.740 6.510 6.860 63,739,980 6.6848 -0.59%
2022-05-25 0 1.356 1.356 1.362 1.326 1.392 333,973,100 452,582,635 1.3551 6.780 6.780 6.810 6.630 6.960 66,794,620 6.7757 0.44%
2022-05-24 0 1.350 1.348 1.350 1.332 1.468 468,483,300 649,475,410 1.3863 6.750 6.740 6.750 6.660 7.340 93,696,660 6.9317 -7.15%
2022-05-23 0 1.454 1.454 1.456 1.426 1.518 372,093,600 544,099,665 1.4623 7.270 7.270 7.280 7.130 7.590 74,418,720 7.3113 -4.97%
2022-05-20 0 1.530 1.530 1.532 1.472 1.544 331,815,000 499,376,078 1.5050 7.650 7.650 7.660 7.360 7.720 66,363,000 7.5249 9.60%
2022-05-19 0 1.396 1.394 1.396 1.366 1.440 545,031,100 760,385,519 1.3951 6.980 6.970 6.980 6.830 7.200 109,006,220 6.9756 -7.55%
2022-05-18 0 1.510 1.508 1.510 1.454 1.536 313,966,800 467,261,773 1.4883 7.550 7.540 7.550 7.270 7.680 62,793,360 7.4413 -0.66%
2022-05-17 0 1.520 1.518 1.520 1.404 1.536 440,924,700 652,138,350 1.4790 7.600 7.590 7.600 7.020 7.680 88,184,940 7.3951 11.76%
2022-05-16 0 1.360 1.360 1.362 1.340 1.448 324,452,100 450,383,427 1.3881 6.800 6.800 6.810 6.700 7.240 64,890,420 6.9407 -0.29%
2022-05-13 0 1.364 1.364 1.366 1.294 1.370 393,772,800 529,407,679 1.3444 6.820 6.820 6.830 6.470 6.850 78,754,560 6.7222 9.12%
2022-05-12 0 1.250 1.250 1.252 1.248 1.342 442,021,600 568,899,471 1.2870 6.250 6.250 6.260 6.240 6.710 88,404,320 6.4352 -7.68%
2022-05-11 0 1.354 1.352 1.354 1.250 1.440 425,536,200 582,370,751 1.3686 6.770 6.760 6.770 6.250 7.200 85,107,240 6.8428 5.95%
2022-05-10 0 1.278 1.278 1.280 1.180 1.312 572,996,700 719,367,984 1.2554 6.390 6.390 6.400 5.900 6.560 114,599,340 6.2772 -6.72%
2022-05-06 0 1.370 1.370 1.372 1.358 1.428 425,375,800 589,979,774 1.3870 6.850 6.850 6.860 6.790 7.140 85,075,160 6.9348 -10.57%
2022-05-05 0 1.532 1.530 1.532 1.524 1.624 220,018,100 348,005,759 1.5817 7.660 7.650 7.660 7.620 8.120 44,003,620 7.9086 -0.39%
2022-05-04 0 1.538 1.536 1.538 1.520 1.644 208,230,200 326,347,887 1.5672 7.690 7.680 7.690 7.600 8.220 41,646,040 7.8362 -6.45%
2022-05-03 0 1.644 1.642 1.644 1.542 1.712 325,873,900 535,727,055 1.6440 8.220 8.210 8.220 7.710 8.560 65,174,780 8.2199 -3.18%
2022-04-29 0 1.698 1.698 1.700 1.392 1.726 667,170,100 1,064,902,154 1.5961 8.490 8.490 8.500 6.960 8.630 133,434,020 7.9807 19.58%
2022-04-28 0 1.420 1.418 1.420 1.344 1.424 313,837,200 433,820,495 1.3823 7.100 7.090 7.100 6.720 7.120 62,767,440 6.9116 4.57%
2022-04-27 0 1.358 1.358 1.360 1.270 1.376 339,448,500 452,644,526 1.3335 6.790 6.790 6.800 6.350 6.880 67,889,700 6.6674 4.14%
2022-04-26 0 1.304 1.304 1.306 1.292 1.386 310,777,800 413,862,789 1.3317 6.520 6.520 6.530 6.460 6.930 62,155,560 6.6585 5.50%
2022-04-25 0 1.236 1.236 1.238 1.220 1.326 409,296,700 519,112,374 1.2683 6.180 6.180 6.190 6.100 6.630 81,859,340 6.3415 -9.91%
2022-04-22 0 1.372 1.370 1.372 1.268 1.398 323,530,200 432,100,290 1.3356 6.860 6.850 6.860 6.340 6.990 64,706,040 6.6779 1.33%
2022-04-21 0 1.354 1.354 1.358 1.340 1.440 362,390,300 499,810,301 1.3792 6.770 6.770 6.790 6.700 7.200 72,478,060 6.8960 -7.77%
2022-04-20 0 1.468 1.468 1.470 1.464 1.538 218,648,000 325,626,079 1.4893 7.340 7.340 7.350 7.320 7.690 43,729,600 7.4464 -1.21%
2022-04-19 0 1.486 1.486 1.488 1.472 1.556 215,117,200 323,118,632 1.5021 7.430 7.430 7.440 7.360 7.780 43,023,440 7.5103 -7.59%
2022-04-14 0 1.608 1.606 1.608 1.580 1.628 145,764,100 234,602,158 1.6095 8.040 8.030 8.040 7.900 8.140 29,152,820 8.0473 2.81%
2022-04-13 0 1.564 1.564 1.566 1.514 1.608 188,253,700 294,634,233 1.5651 7.820 7.820 7.830 7.570 8.040 37,650,740 7.8255 0.77%
2022-04-12 0 1.552 1.552 1.554 1.464 1.612 311,003,200 479,737,052 1.5425 7.760 7.760 7.770 7.320 8.060 62,200,640 7.7127 2.92%
2022-04-11 0 1.508 1.506 1.508 1.500 1.660 298,328,900 462,838,768 1.5514 7.540 7.530 7.540 7.500 8.300 59,665,780 7.7572 -10.98%
2022-04-08 0 1.694 1.694 1.696 1.634 1.722 270,377,600 453,543,881 1.6774 8.470 8.470 8.480 8.170 8.610 54,075,520 8.3872 -3.42%
2022-04-07 0 1.754 1.754 1.758 1.734 1.874 235,976,800 422,878,102 1.7920 8.770 8.770 8.790 8.670 9.370 47,195,360 8.9602 -3.31%
2022-04-06 0 1.814 1.814 1.816 1.806 1.876 181,487,200 334,358,837 1.8423 9.070 9.070 9.080 9.030 9.380 36,297,440 9.2116 -8.38%
2022-04-04 0 1.980 1.978 1.980 1.846 1.980 192,990,300 369,711,329 1.9157 9.900 9.890 9.900 9.230 9.900 38,598,060 9.5785 11.49%
2022-04-01 0 1.776 1.776 1.778 1.668 1.776 160,239,100 275,432,180 1.7189 8.880 8.880 8.890 8.340 8.880 32,047,820 8.5944 -2.09%
2022-03-31 0 1.814 1.812 1.814 1.772 1.874 123,363,700 223,546,568 1.8121 9.070 9.060 9.070 8.860 9.370 24,672,740 9.0605 -2.89%
2022-03-30 0 1.868 1.868 1.870 1.828 1.934 208,609,200 392,801,770 1.8830 9.340 9.340 9.350 9.140 9.670 41,721,840 9.4148 1.41%
2022-03-29 0 1.842 1.842 1.844 1.784 1.850 179,706,000 326,875,171 1.8189 9.210 9.210 9.220 8.920 9.250 35,941,200 9.0947 5.02%
2022-03-28 0 1.754 1.752 1.754 1.608 1.810 275,216,100 473,662,726 1.7211 8.770 8.760 8.770 8.040 9.050 55,043,220 8.6053 4.90%
2022-03-25 0 1.672 1.672 1.674 1.636 1.880 347,959,300 599,539,681 1.7230 8.360 8.360 8.370 8.180 9.400 69,591,860 8.6151 -9.72%
2022-03-24 0 1.852 1.852 1.854 1.838 1.986 212,425,200 408,102,775 1.9212 9.260 9.260 9.270 9.190 9.930 42,485,040 9.6058 -6.65%
2022-03-23 0 1.984 1.984 1.988 1.946 2.094 340,333,400 686,784,890 2.0180 9.920 9.920 9.940 9.730 10.47 68,066,680 10.090 4.09%
2022-03-22 0 1.906 1.906 1.908 1.720 1.914 247,557,800 448,636,307 1.8122 9.530 9.530 9.540 8.600 9.570 49,511,560 9.0612 10.69%
2022-03-21 0 1.722 1.722 1.724 1.680 1.900 272,919,100 482,494,888 1.7679 8.610 8.610 8.620 8.400 9.500 54,583,820 8.8395 -2.82%
2022-03-18 0 1.772 1.772 1.774 1.618 1.828 335,699,000 577,028,077 1.7189 8.860 8.860 8.870 8.090 9.140 67,139,800 8.5944 -3.06%
2022-03-17 0 1.828 1.828 1.830 1.716 1.956 530,627,900 965,016,756 1.8186 9.140 9.140 9.150 8.580 9.780 106,125,580 9.0932 14.97%
2022-03-16 0 1.590 1.590 1.592 1.194 1.604 863,544,400 1,204,630,521 1.3950 7.950 7.950 7.960 5.970 8.020 172,708,880 6.9749 44.28%
2022-03-15 0 1.102 1.100 1.102 1.100 1.372 605,244,700 734,359,905 1.2133 5.510 5.500 5.510 5.500 6.860 121,048,940 6.0666 -15.62%
2022-03-14 0 1.306 1.304 1.306 1.294 1.546 465,337,771 662,891,465 1.4245 6.530 6.520 6.530 6.470 7.730 93,067,554 7.1227 -23.18%
2022-03-11 0 1.700 1.700 1.702 1.532 1.762 409,567,600 667,239,879 1.6291 8.500 8.500 8.510 7.660 8.810 81,913,520 8.1457 -7.91%
2022-03-10 0 1.846 1.846 1.848 1.810 1.966 174,287,400 328,984,590 1.8876 9.230 9.230 9.240 9.050 9.830 34,857,480 9.4380 1.65%
2022-03-09 0 1.816 1.816 1.820 1.686 1.888 230,768,829 410,999,554 1.7810 9.080 9.080 9.100 8.430 9.440 46,153,766 8.9050 1.11%
2022-03-08 0 1.796 1.796 1.800 1.790 1.998 175,195,600 326,923,603 1.8660 8.980 8.980 9.000 8.950 9.990 35,039,120 9.3302 -6.36%
2022-03-07 0 1.918 1.918 1.920 1.884 2.020 170,300,800 332,679,245 1.9535 9.590 9.590 9.600 9.420 10.10 34,060,160 9.7674 -9.27%
2022-03-04 0 2.114 2.114 2.116 2.108 2.190 151,972,900 326,774,043 2.1502 10.57 10.57 10.58 10.54 10.95 30,394,580 10.751 -8.96%
2022-03-03 0 2.322 2.322 2.330 2.314 2.422 73,106,100 171,890,735 2.3513 11.61 11.61 11.65 11.57 12.11 14,621,220 11.756 -2.60%
2022-03-02 0 2.384 2.384 2.386 2.384 2.526 86,751,700 211,623,934 2.4394 11.92 11.92 11.93 11.92 12.63 17,350,340 12.197 -5.32%
2022-03-01 0 2.518 2.518 2.520 2.476 2.556 85,703,900 215,362,337 2.5129 12.59 12.59 12.60 12.38 12.78 17,140,780 12.564 1.45%
2022-02-28 0 2.482 2.480 2.482 2.406 2.514 73,337,700 179,698,102 2.4503 12.41 12.40 12.41 12.03 12.57 14,667,540 12.251 0.08%
2022-02-25 0 2.480 2.478 2.480 2.468 2.620 100,786,900 254,960,172 2.5297 12.40 12.39 12.40 12.34 13.10 20,157,380 12.648 1.64%
2022-02-24 0 2.440 2.438 2.440 2.398 2.592 209,768,500 521,421,304 2.4857 12.20 12.19 12.20 11.99 12.96 41,953,700 12.428 -8.68%
2022-02-23 0 2.672 2.670 2.672 2.588 2.710 81,624,600 216,949,760 2.6579 13.36 13.35 13.36 12.94 13.55 16,324,920 13.289 3.17%
2022-02-22 0 2.590 2.588 2.590 2.550 2.658 136,314,200 352,948,499 2.5892 12.95 12.94 12.95 12.75 13.29 27,262,840 12.946 -4.64%
2022-02-21 0 2.716 2.716 2.718 2.690 2.848 120,588,000 333,317,873 2.7641 13.58 13.58 13.59 13.45 14.24 24,117,600 13.821 -5.17%
2022-02-18 0 2.864 2.862 2.864 2.844 3.068 103,399,800 304,597,690 2.9458 14.32 14.31 14.32 14.22 15.34 20,679,960 14.729 -6.22%
2022-02-17 0 3.054 3.052 3.054 2.966 3.076 57,982,800 175,476,503 3.0264 15.27 15.26 15.27 14.83 15.38 11,596,560 15.132 1.46%
2022-02-16 0 3.010 3.008 3.010 2.972 3.030 57,152,300 171,464,246 3.0001 15.05 15.04 15.05 14.86 15.15 11,430,460 15.001 4.37%
2022-02-15 0 2.884 2.884 2.886 2.856 2.948 43,868,000 127,067,217 2.8966 14.42 14.42 14.43 14.28 14.74 8,773,600 14.483 -0.48%
2022-02-14 0 2.898 2.894 2.898 2.848 2.938 44,084,200 127,488,916 2.8919 14.49 14.47 14.49 14.24 14.69 8,816,840 14.460 -2.88%
2022-02-11 0 2.984 2.984 2.988 2.936 3.066 65,946,500 197,879,541 3.0006 14.92 14.92 14.94 14.68 15.33 13,189,300 15.003 -2.55%
2022-02-10 0 3.062 3.062 3.064 2.986 3.150 68,594,300 209,444,886 3.0534 15.31 15.31 15.32 14.93 15.75 13,718,860 15.267 0.79%
2022-02-09 0 3.038 3.038 3.040 2.960 3.056 80,302,500 241,891,514 3.0123 15.19 15.19 15.20 14.80 15.28 16,060,500 15.061 7.20%
2022-02-08 0 2.834 2.832 2.834 2.786 2.906 64,913,300 184,189,238 2.8375 14.17 14.16 14.17 13.93 14.53 12,982,660 14.187 -2.88%
2022-02-07 0 2.918 2.918 2.920 2.846 2.994 78,517,800 228,634,990 2.9119 14.59 14.59 14.60 14.23 14.97 15,703,560 14.559 -2.41%
2022-02-04 0 2.990 2.988 2.990 2.870 3.000 97,918,200 288,844,983 2.9499 14.95 14.94 14.95 14.35 15.00 19,583,640 14.749 6.03%
2022-01-31 0 2.820 2.818 2.820 2.710 2.864 52,145,200 145,823,670 2.7965 14.10 14.09 14.10 13.55 14.32 10,429,040 13.982 4.06%
2022-01-28 0 2.710 2.708 2.710 2.646 2.852 131,688,400 355,948,066 2.7030 13.55 13.54 13.55 13.23 14.26 26,337,680 13.515 -3.56%
2022-01-27 0 2.810 2.810 2.812 2.742 2.930 157,323,400 442,197,997 2.8108 14.05 14.05 14.06 13.71 14.65 31,464,680 14.054 -6.77%
2022-01-26 0 3.014 3.014 3.020 2.952 3.098 93,866,000 284,893,696 3.0351 15.07 15.07 15.10 14.76 15.49 18,773,200 15.176 1.82%
2022-01-25 0 2.960 2.960 2.970 2.920 3.084 109,315,500 328,986,412 3.0095 14.80 14.80 14.85 14.60 15.42 21,863,100 15.048 -5.97%
2022-01-24 0 3.148 3.146 3.148 3.136 3.220 72,138,400 228,614,657 3.1691 15.74 15.73 15.74 15.68 16.10 14,427,680 15.846 -5.29%
2022-01-21 0 3.324 3.324 3.328 3.248 3.382 82,485,600 272,980,433 3.3094 16.62 16.62 16.64 16.24 16.91 16,497,120 16.547 -1.13%
2022-01-20 0 3.362 3.362 3.364 3.100 3.370 118,299,500 388,246,360 3.2819 16.81 16.81 16.82 15.50 16.85 23,659,900 16.409 9.16%
2022-01-19 0 3.080 3.080 3.090 3.056 3.210 66,833,100 208,785,692 3.1240 15.40 15.40 15.45 15.28 16.05 13,366,620 15.620 -2.22%
2022-01-18 0 3.150 3.148 3.150 3.130 3.306 70,532,100 226,993,823 3.2183 15.75 15.74 15.75 15.65 16.53 14,106,420 16.092 -0.82%
2022-01-17 0 3.176 3.176 3.178 3.128 3.234 48,454,500 153,788,658 3.1739 15.88 15.88 15.89 15.64 16.17 9,690,900 15.869 -1.55%
2022-01-14 0 3.226 3.226 3.228 3.046 3.226 74,057,800 231,930,993 3.1318 16.13 16.13 16.14 15.23 16.13 14,811,560 15.659 -0.62%
2022-01-13 0 3.246 3.246 3.248 3.202 3.404 61,948,300 202,877,764 3.2750 16.23 16.23 16.24 16.01 17.02 12,389,660 16.375 -3.39%
2022-01-12 0 3.360 3.360 3.362 3.204 3.372 99,172,700 326,139,784 3.2886 16.80 16.80 16.81 16.02 16.86 19,834,540 16.443 9.66%
2022-01-11 0 3.064 3.064 3.066 3.006 3.120 52,292,100 160,204,840 3.0637 15.32 15.32 15.33 15.03 15.60 10,458,420 15.318 -0.52%
2022-01-10 0 3.080 3.076 3.080 2.904 3.096 58,910,700 178,648,078 3.0325 15.40 15.38 15.40 14.52 15.48 11,782,140 15.163 4.83%
2022-01-07 0 2.938 2.938 2.940 2.844 2.960 62,002,200 180,230,379 2.9068 14.69 14.69 14.70 14.22 14.80 12,400,440 14.534 3.16%
2022-01-06 0 2.848 2.844 2.848 2.678 2.850 84,500,900 233,860,333 2.7675 14.24 14.22 14.24 13.39 14.25 16,900,180 13.838 3.41%
2022-01-05 0 2.754 2.752 2.754 2.750 2.960 90,588,200 256,785,761 2.8346 13.77 13.76 13.77 13.75 14.80 18,117,640 14.173 -9.53%
2022-01-04 0 3.044 3.044 3.048 3.018 3.160 32,767,300 100,371,398 3.0632 15.22 15.22 15.24 15.09 15.80 6,553,460 15.316 -2.31%
2022-01-03 0 3.116 3.112 3.116 3.078 3.228 28,634,900 89,810,715 3.1364 15.58 15.56 15.58 15.39 16.14 5,726,980 15.682 -1.39%
2021-12-31 0 3.160 3.156 3.160 3.134 3.188 48,860,900 154,484,200 3.1617 15.80 15.78 15.80 15.67 15.94 9,772,180 15.809 7.70%
2021-12-30 0 2.934 2.934 2.936 2.884 3.010 45,251,500 133,589,834 2.9522 14.67 14.67 14.68 14.42 15.05 9,050,300 14.761 0.07%
2021-12-29 0 2.932 2.932 2.936 2.928 3.018 33,497,500 99,000,075 2.9554 14.66 14.66 14.68 14.64 15.09 6,699,500 14.777 -3.43%
2021-12-28 0 3.036 3.034 3.036 3.002 3.146 26,827,300 81,978,689 3.0558 15.18 15.17 15.18 15.01 15.73 5,365,460 15.279 -2.44%
2021-12-24 0 3.112 3.104 3.112 3.096 3.182 13,129,100 41,098,120 3.1303 15.56 15.52 15.56 15.48 15.91 2,625,820 15.652 -0.19%
2021-12-23 0 3.118 3.114 3.118 3.066 3.202 33,948,836 106,201,590 3.1283 15.59 15.57 15.59 15.33 16.01 6,789,767 15.641 -1.33%
2021-12-22 0 3.160 3.160 3.164 3.110 3.240 43,592,364 138,824,958 3.1846 15.80 15.80 15.82 15.55 16.20 8,718,473 15.923 1.94%
2021-12-21 0 3.100 3.098 3.100 2.938 3.146 53,756,400 163,398,673 3.0396 15.50 15.49 15.50 14.69 15.73 10,751,280 15.198 4.10%
2021-12-20 0 2.978 2.976 2.978 2.952 3.192 73,597,400 224,801,879 3.0545 14.89 14.88 14.89 14.76 15.96 14,719,480 15.272 -6.29%
2021-12-17 0 3.178 3.176 3.178 3.164 3.280 53,212,000 170,470,435 3.2036 15.89 15.88 15.89 15.82 16.40 10,642,400 16.018 -5.53%
2021-12-16 0 3.364 3.362 3.364 3.192 3.364 57,591,200 188,458,523 3.2723 16.82 16.81 16.82 15.96 16.82 11,518,240 16.362 1.69%
2021-12-15 0 3.308 3.306 3.308 3.276 3.448 34,215,700 114,851,147 3.3567 16.54 16.53 16.54 16.38 17.24 6,843,140 16.783 -2.88%
2021-12-14 0 3.406 3.406 3.410 3.390 3.536 37,795,200 130,323,603 3.4482 17.03 17.03 17.05 16.95 17.68 7,559,040 17.241 -5.13%
2021-12-13 0 3.590 3.588 3.590 3.582 3.740 40,502,500 149,119,239 3.6817 17.95 17.94 17.95 17.91 18.70 8,100,500 18.409 0.22%
2021-12-10 0 3.582 3.576 3.582 3.552 3.694 35,190,700 127,042,899 3.6101 17.91 17.88 17.91 17.76 18.47 7,038,140 18.051 -2.40%
2021-12-09 0 3.670 3.670 3.672 3.580 3.692 44,157,500 161,501,052 3.6574 18.35 18.35 18.36 17.90 18.46 8,831,500 18.287 4.50%
2021-12-08 0 3.512 3.512 3.514 3.500 3.580 33,976,800 120,293,025 3.5404 17.56 17.56 17.57 17.50 17.90 6,795,360 17.702 -0.11%
2021-12-07 0 3.516 3.512 3.516 3.318 3.518 64,294,000 219,439,246 3.4131 17.58 17.56 17.58 16.59 17.59 12,858,800 17.065 8.85%
2021-12-06 0 3.230 3.228 3.230 3.224 3.378 75,354,600 248,329,199 3.2955 16.15 16.14 16.15 16.12 16.89 15,070,920 16.477 -7.02%
2021-12-03 0 3.474 3.474 3.480 3.412 3.564 62,419,600 216,042,426 3.4611 17.37 17.37 17.40 17.06 17.82 12,483,920 17.306 -2.91%
2021-12-02 0 3.578 3.578 3.580 3.526 3.622 30,744,200 109,772,696 3.5705 17.89 17.89 17.90 17.63 18.11 6,148,840 17.853 -1.16%
2021-12-01 0 3.620 3.618 3.620 3.588 3.714 39,315,400 144,163,957 3.6669 18.10 18.09 18.10 17.94 18.57 7,863,080 18.334 0.72%
2021-11-30 0 3.594 3.594 3.600 3.482 3.740 86,214,400 308,469,834 3.5779 17.97 17.97 18.00 17.41 18.70 17,242,880 17.890 -2.39%
2021-11-29 0 3.682 3.680 3.682 3.660 3.850 59,054,300 220,543,953 3.7346 18.41 18.40 18.41 18.30 19.25 11,810,860 18.673 -1.81%
2021-11-26 0 3.750 3.750 3.756 3.750 3.990 89,646,900 343,713,768 3.8341 18.75 18.75 18.78 18.75 19.95 17,929,380 19.170 -6.72%
2021-11-25 0 4.020 4.020 4.024 3.906 4.036 32,064,900 127,232,690 3.9680 20.10 20.10 20.12 19.53 20.18 6,412,980 19.840 2.03%
2021-11-24 0 3.940 3.940 3.944 3.916 4.028 42,637,300 168,945,906 3.9624 19.70 19.70 19.72 19.58 20.14 8,527,460 19.812 -0.76%
2021-11-23 0 3.970 3.968 3.970 3.918 3.996 36,209,200 143,554,172 3.9646 19.85 19.84 19.85 19.59 19.98 7,241,840 19.823 -2.93%
2021-11-22 0 4.090 4.086 4.090 4.048 4.154 24,473,000 100,408,187 4.1028 20.45 20.43 20.45 20.24 20.77 4,894,600 20.514 -0.78%
2021-11-19 0 4.122 4.120 4.122 3.980 4.140 48,266,400 196,143,445 4.0638 20.61 20.60 20.61 19.90 20.70 9,653,280 20.319 -0.29%
2021-11-18 0 4.134 4.134 4.136 4.134 4.250 41,560,000 173,519,599 4.1752 20.67 20.67 20.68 20.67 21.25 8,312,000 20.876 -6.22%
2021-11-17 0 4.408 4.408 4.410 4.318 4.424 31,718,400 139,226,037 4.3894 22.04 22.04 22.05 21.59 22.12 6,343,680 21.947 -0.90%
2021-11-16 0 4.448 4.446 4.448 4.320 4.484 40,566,400 178,955,010 4.4114 22.24 22.23 22.24 21.60 22.42 8,113,280 22.057 2.87%
2021-11-15 0 4.324 4.324 4.328 4.288 4.386 24,819,800 107,433,116 4.3285 21.62 21.62 21.64 21.44 21.93 4,963,960 21.643 1.26%
2021-11-12 0 4.270 4.270 4.272 4.202 4.346 41,565,300 177,546,965 4.2715 21.35 21.35 21.36 21.01 21.73 8,313,060 21.358 2.55%
2021-11-11 0 4.164 4.162 4.164 3.912 4.220 61,880,665 251,787,540 4.0689 20.82 20.81 20.82 19.56 21.10 12,376,133 20.345 3.79%
2021-11-10 0 4.012 4.010 4.012 3.774 4.018 51,434,300 200,460,538 3.8974 20.06 20.05 20.06 18.87 20.09 10,286,860 19.487 4.10%
2021-11-09 0 3.854 3.854 3.856 3.774 3.910 32,175,000 123,654,545 3.8432 19.27 19.27 19.28 18.87 19.55 6,435,000 19.216 0.63%
2021-11-08 0 3.830 3.830 3.832 3.800 3.886 35,511,700 136,081,834 3.8320 19.15 19.15 19.16 19.00 19.43 7,102,340 19.160 -2.10%
2021-11-05 0 3.912 3.912 3.920 3.888 4.036 41,514,500 164,125,361 3.9534 19.56 19.56 19.60 19.44 20.18 8,302,900 19.767 -3.65%
2021-11-04 0 4.060 4.058 4.060 3.978 4.072 39,363,600 158,434,478 4.0249 20.30 20.29 20.30 19.89 20.36 7,872,720 20.124 3.41%
2021-11-03 0 3.926 3.920 3.926 3.836 4.022 40,226,400 157,330,534 3.9111 19.63 19.60 19.63 19.18 20.11 8,045,280 19.556 -1.41%
2021-11-02 0 3.982 3.982 3.988 3.952 4.240 53,945,900 221,705,539 4.1098 19.91 19.91 19.94 19.76 21.20 10,789,180 20.549 1.07%
2021-11-01 0 3.940 3.936 3.940 3.894 4.020 35,872,800 141,287,534 3.9386 19.70 19.68 19.70 19.47 20.10 7,174,560 19.693 -3.43%
2021-10-29 0 4.080 4.078 4.080 4.048 4.148 26,407,000 108,074,664 4.0927 20.40 20.39 20.40 20.24 20.74 5,281,400 20.463 -1.64%
2021-10-28 0 4.148 4.140 4.156 4.104 4.264 27,891,700 116,554,809 4.1788 20.74 20.70 20.78 20.52 21.32 5,578,340 20.894 0.29%
2021-10-27 0 4.136 4.134 4.136 4.096 4.254 40,690,800 168,510,826 4.1413 20.68 20.67 20.68 20.48 21.27 8,138,160 20.706 -6.34%
2021-10-26 0 4.416 4.410 4.416 4.374 4.586 40,021,400 178,318,572 4.4556 22.08 22.05 22.08 21.87 22.93 8,004,280 22.278 -2.90%
2021-10-25 0 4.548 4.546 4.548 4.480 4.612 22,175,900 100,876,250 4.5489 22.74 22.73 22.74 22.40 23.06 4,435,180 22.745 -0.44%
2021-10-22 0 4.568 4.566 4.568 4.450 4.608 32,337,112 146,893,740 4.5426 22.84 22.83 22.84 22.25 23.04 6,467,422 22.713 3.58%
2021-10-21 0 4.410 4.408 4.410 4.298 4.518 31,859,700 140,773,353 4.4185 22.05 22.04 22.05 21.49 22.59 6,371,940 22.093 -1.91%
2021-10-20 0 4.496 4.496 4.498 4.342 4.538 72,226,000 322,019,553 4.4585 22.48 22.48 22.49 21.71 22.69 14,445,200 22.292 6.09%
2021-10-19 0 4.238 4.238 4.240 4.004 4.256 46,954,300 195,411,955 4.1617 21.19 21.19 21.20 20.02 21.28 9,390,860 20.809 5.69%
2021-10-18 0 4.010 4.010 4.018 3.860 4.020 36,680,500 143,505,739 3.9123 20.05 20.05 20.09 19.30 20.10 7,336,100 19.562 0.45%
2021-10-15 0 3.992 3.992 3.994 3.878 3.992 39,567,100 155,777,260 3.9370 19.96 19.96 19.97 19.39 19.96 7,913,420 19.685 3.53%
2021-10-12 0 3.856 3.854 3.856 3.844 4.006 41,961,291 163,993,489 3.9082 19.28 19.27 19.28 19.22 20.03 8,392,258 19.541 -6.36%
2021-10-11 0 4.118 4.106 4.118 3.942 4.164 50,871,500 207,546,031 4.0798 20.59 20.53 20.59 19.71 20.82 10,174,300 20.399 6.91%
2021-10-08 0 3.852 3.852 3.854 3.774 4.000 45,779,900 177,191,268 3.8705 19.26 19.26 19.27 18.87 20.00 9,155,980 19.353 0.05%
2021-10-07 0 3.850 3.848 3.850 3.600 3.860 55,243,000 206,623,346 3.7403 19.25 19.24 19.25 18.00 19.30 11,048,600 18.701 10.51%
2021-10-06 0 3.484 3.480 3.484 3.472 3.640 42,370,900 149,109,122 3.5191 17.42 17.40 17.42 17.36 18.20 8,474,180 17.596 -3.01%
2021-10-05 0 3.592 3.590 3.592 3.430 3.608 45,921,000 161,864,730 3.5249 17.96 17.95 17.96 17.15 18.04 9,184,200 17.624 0.22%
2021-10-04 0 3.584 3.584 3.590 3.560 3.736 58,299,000 211,553,515 3.6288 17.92 17.92 17.95 17.80 18.68 11,659,800 18.144 -4.07%
2021-09-30 0 3.736 3.734 3.736 3.670 3.810 38,878,600 144,744,071 3.7230 18.68 18.67 18.68 18.35 19.05 7,775,720 18.615 -2.76%
2021-09-29 0 3.842 3.840 3.842 3.662 3.850 66,005,000 247,924,471 3.7561 19.21 19.20 19.21 18.31 19.25 13,201,000 18.781 -1.99%
2021-09-28 0 3.920 3.918 3.920 3.798 3.982 48,873,900 190,377,322 3.8953 19.60 19.59 19.60 18.99 19.91 9,774,780 19.476 4.70%
2021-09-27 0 3.744 3.744 3.746 3.734 3.932 50,502,200 193,635,757 3.8342 18.72 18.72 18.73 18.67 19.66 10,100,440 19.171 -2.25%
2021-09-24 0 3.830 3.830 3.836 3.790 4.058 48,581,000 189,908,040 3.9091 19.15 19.15 19.18 18.95 20.29 9,716,200 19.546 -4.73%
2021-09-23 0 4.020 4.016 4.020 3.960 4.216 51,164,000 208,704,832 4.0791 20.10 20.08 20.10 19.80 21.08 10,232,800 20.396 1.52%
2021-09-21 0 3.960 3.958 3.960 3.820 4.004 54,900,900 214,493,520 3.9069 19.80 19.79 19.80 19.10 20.02 10,980,180 19.535 -0.65%
2021-09-20 0 3.986 3.984 3.986 3.838 4.140 74,341,400 293,946,083 3.9540 19.93 19.92 19.93 19.19 20.70 14,868,280 19.770 -5.55%
2021-09-17 0 4.220 4.218 4.220 3.922 4.250 76,879,000 317,364,858 4.1281 21.10 21.09 21.10 19.61 21.25 15,375,800 20.641 6.78%
2021-09-16 0 3.952 3.952 3.954 3.858 4.102 73,761,500 291,800,037 3.9560 19.76 19.76 19.77 19.29 20.51 14,752,300 19.780 -2.32%
2021-09-15 0 4.046 4.046 4.048 4.010 4.214 55,866,650 229,426,752 4.1067 20.23 20.23 20.24 20.05 21.07 11,173,330 20.533 -5.69%
2021-09-14 0 4.290 4.288 4.290 4.230 4.490 44,848,000 194,826,657 4.3442 21.45 21.44 21.45 21.15 22.45 8,969,600 21.721 -3.07%
2021-09-13 0 4.426 4.426 4.430 4.310 4.496 44,783,123 196,497,627 4.3878 22.13 22.13 22.15 21.55 22.48 8,956,625 21.939 -4.36%
2021-09-10 0 4.628 4.628 4.630 4.466 4.630 35,930,500 164,548,445 4.5796 23.14 23.14 23.15 22.33 23.15 7,186,100 22.898 5.90%
2021-09-09 0 4.370 4.370 4.376 4.368 4.626 45,912,800 206,629,133 4.5005 21.85 21.85 21.88 21.84 23.13 9,182,560 22.502 -8.50%
2021-09-08 0 4.776 4.776 4.780 4.732 4.940 34,431,700 166,163,302 4.8259 23.88 23.88 23.90 23.66 24.70 6,886,340 24.129 -1.32%
2021-09-07 0 4.840 4.840 4.842 4.748 4.914 35,366,500 171,203,302 4.8408 24.20 24.20 24.21 23.74 24.57 7,073,300 24.204 2.98%
2021-09-06 0 4.700 4.692 4.700 4.550 4.708 36,934,800 171,519,636 4.6438 23.50 23.46 23.50 22.75 23.54 7,386,960 23.219 1.78%
2021-09-03 0 4.618 4.600 4.618 4.550 4.712 37,640,100 173,552,418 4.6108 23.09 23.00 23.09 22.75 23.56 7,528,020 23.054 -2.37%
2021-09-02 0 4.730 4.730 4.736 4.656 4.872 66,596,400 317,505,392 4.7676 23.65 23.65 23.68 23.28 24.36 13,319,280 23.838 3.28%
2021-09-01 0 4.580 4.580 4.582 4.428 4.672 79,079,100 361,173,195 4.5672 22.90 22.90 22.91 22.14 23.36 15,815,820 22.836 3.39%
2021-08-31 0 4.430 4.430 4.432 4.062 4.430 87,263,200 370,770,626 4.2489 22.15 22.15 22.16 20.31 22.15 17,452,640 21.244 6.13%
2021-08-30 0 4.174 4.174 4.178 4.026 4.222 29,986,700 124,191,108 4.1415 20.87 20.87 20.89 20.13 21.11 5,997,340 20.708 2.81%
2021-08-27 0 4.060 4.060 4.064 4.024 4.248 29,796,300 123,451,218 4.1432 20.30 20.30 20.32 20.12 21.24 5,959,260 20.716 -0.73%
2021-08-26 0 4.090 4.090 4.094 3.986 4.276 43,105,300 177,084,437 4.1082 20.45 20.45 20.47 19.93 21.38 8,621,060 20.541 -3.58%
2021-08-25 0 4.242 4.242 4.244 4.188 4.530 58,001,800 251,786,991 4.3410 21.21 21.21 21.22 20.94 22.65 11,600,360 21.705 -0.05%
2021-08-24 0 4.244 4.244 4.246 3.900 4.246 67,565,000 274,939,251 4.0693 21.22 21.22 21.23 19.50 21.23 13,513,000 20.346 14.83%
2021-08-23 0 3.696 3.696 3.700 3.690 3.906 54,395,500 205,934,108 3.7859 18.48 18.48 18.50 18.45 19.53 10,879,100 18.929 3.65%
2021-08-20 0 3.566 3.564 3.566 3.442 3.762 96,635,100 345,959,714 3.5801 17.83 17.82 17.83 17.21 18.81 19,327,020 17.900 -5.06%
2021-08-19 0 3.756 3.754 3.756 3.730 4.040 37,989,900 146,684,038 3.8611 18.78 18.77 18.78 18.65 20.20 7,597,980 19.306 -6.05%
2021-08-18 0 3.998 3.988 3.998 3.970 4.100 23,714,400 95,719,621 4.0364 19.99 19.94 19.99 19.85 20.50 4,742,880 20.182 0.20%
2021-08-17 0 3.990 3.988 3.990 3.966 4.220 36,836,100 149,603,905 4.0613 19.95 19.94 19.95 19.83 21.10 7,367,220 20.307 -5.90%
2021-08-16 0 4.240 4.238 4.240 4.232 4.474 26,791,500 115,361,714 4.3059 21.20 21.19 21.20 21.16 22.37 5,358,300 21.530 -5.27%
2021-08-13 0 4.476 4.476 4.488 4.428 4.618 28,459,200 128,060,041 4.4998 22.38 22.38 22.44 22.14 23.09 5,691,840 22.499 -3.74%
2021-08-12 0 4.650 4.650 4.654 4.624 4.818 20,425,600 96,430,540 4.7211 23.25 23.25 23.27 23.12 24.09 4,085,120 23.605 -3.08%
2021-08-11 0 4.798 4.798 4.800 4.720 4.902 27,769,400 133,892,352 4.8216 23.99 23.99 24.00 23.60 24.51 5,553,880 24.108 -0.46%
2021-08-10 0 4.820 4.818 4.820 4.618 4.830 36,799,300 174,112,230 4.7314 24.10 24.09 24.10 23.09 24.15 7,359,860 23.657 4.83%
2021-08-09 0 4.598 4.592 4.598 4.458 4.730 35,722,100 165,014,196 4.6194 22.99 22.96 22.99 22.29 23.65 7,144,420 23.097 -1.29%
2021-08-06 0 4.658 4.654 4.658 4.580 4.720 22,271,200 103,921,443 4.6662 23.29 23.27 23.29 22.90 23.60 4,454,240 23.331 -0.17%
2021-08-05 0 4.666 4.664 4.666 4.628 4.950 34,150,900 162,791,531 4.7668 23.33 23.32 23.33 23.14 24.75 6,830,180 23.834 -4.31%
2021-08-04 0 4.876 4.870 4.876 4.524 4.990 53,853,900 259,533,683 4.8192 24.38 24.35 24.38 22.62 24.95 10,770,780 24.096 5.36%
2021-08-03 0 4.628 4.628 4.634 4.452 4.800 50,185,900 230,923,814 4.6014 23.14 23.14 23.17 22.26 24.00 10,037,180 23.007 -2.24%
2021-08-02 0 4.734 4.734 4.740 4.602 4.826 44,570,500 210,939,227 4.7327 23.67 23.67 23.70 23.01 24.13 8,914,100 23.664 -0.29%
2021-07-30 0 4.748 4.748 4.752 4.490 4.792 103,526,500 482,396,770 4.6596 23.74 23.74 23.76 22.45 23.96 20,705,300 23.298 -4.66%
2021-07-29 0 4.980 4.978 4.980 4.700 5.010 102,507,700 499,402,015 4.8718 24.90 24.89 24.90 23.50 25.05 20,501,540 24.359 15.76%
2021-07-28 0 4.302 4.300 4.302 4.012 4.402 113,005,800 474,392,708 4.1980 21.51 21.50 21.51 20.06 22.01 22,601,160 20.990 4.93%
2021-07-27 0 4.100 4.100 4.102 3.904 4.838 205,435,600 898,107,735 4.3717 20.50 20.50 20.51 19.52 24.19 41,087,120 21.859 -16.50%
2021-07-26 0 4.910 4.910 4.912 4.816 5.425 157,248,615 791,280,012 5.0320 24.55 24.55 24.56 24.08 27.13 31,449,723 25.160 -12.24%
2021-07-23 0 5.595 5.590 5.595 5.560 5.955 26,783,700 152,202,652 5.6827 27.97 27.95 27.97 27.80 29.77 5,356,740 28.413 -5.89%
2021-07-22 0 5.945 5.945 5.950 5.845 5.950 17,754,700 104,776,026 5.9013 29.73 29.73 29.75 29.22 29.75 3,550,940 29.507 4.02%
2021-07-21 0 5.715 5.715 5.730 5.640 5.870 19,409,500 111,043,563 5.7211 28.58 28.58 28.65 28.20 29.35 3,881,900 28.605 0.09%
2021-07-20 0 5.710 5.710 5.715 5.640 5.930 23,717,700 136,065,593 5.7369 28.55 28.55 28.58 28.20 29.65 4,743,540 28.684 -2.31%
2021-07-19 0 5.845 5.840 5.845 5.830 6.050 19,555,200 115,104,882 5.8862 29.22 29.20 29.22 29.15 30.25 3,911,040 29.431 -5.57%
2021-07-16 0 6.190 6.190 6.195 6.120 6.255 12,227,400 75,611,737 6.1838 30.95 30.95 30.98 30.60 31.28 2,445,480 30.919 -0.72%
2021-07-15 0 6.235 6.230 6.235 6.190 6.290 9,660,500 60,274,359 6.2393 31.18 31.15 31.18 30.95 31.45 1,932,100 31.196 0.32%
2021-07-14 0 6.215 6.215 6.220 6.190 6.290 13,908,500 86,655,649 6.2304 31.08 31.08 31.10 30.95 31.45 2,781,700 31.152 0.24%
2021-07-13 0 6.200 6.200 6.205 6.010 6.320 29,596,100 183,675,254 6.2061 31.00 31.00 31.02 30.05 31.60 5,919,220 31.030 3.33%
2021-07-12 0 6.000 5.990 6.000 5.855 6.070 29,305,888 174,710,765 5.9616 30.00 29.95 30.00 29.28 30.35 5,861,178 29.808 2.13%
2021-07-09 0 5.875 5.870 5.875 5.460 5.930 57,787,000 332,882,448 5.7605 29.38 29.35 29.38 27.30 29.65 11,557,400 28.803 3.16%
2021-07-08 0 5.695 5.690 5.695 5.680 6.150 58,111,500 338,565,978 5.8261 28.48 28.45 28.48 28.40 30.75 11,622,300 29.131 -7.47%
2021-07-07 0 6.155 6.155 6.160 6.025 6.175 19,492,100 118,840,343 6.0968 30.78 30.78 30.80 30.13 30.88 3,898,420 30.484 -0.97%
2021-07-06 0 6.215 6.210 6.215 6.125 6.365 21,990,000 136,550,602 6.2097 31.08 31.05 31.08 30.63 31.82 4,398,000 31.048 -2.13%
2021-07-05 0 6.350 6.345 6.350 6.290 6.680 24,304,900 155,384,921 6.3932 31.75 31.72 31.75 31.45 33.40 4,860,980 31.966 -4.51%
2021-07-02 0 6.650 6.650 6.670 6.600 7.110 25,723,300 172,513,877 6.7065 33.25 33.25 33.35 33.00 35.55 5,144,660 33.533 -6.34%
2021-06-30 0 7.100 7.095 7.100 7.090 7.275 9,027,500 64,706,162 7.1677 35.50 35.47 35.50 35.45 36.38 1,805,500 35.838 -0.91%
2021-06-29 0 7.165 7.160 7.165 7.105 7.400 6,830,700 49,576,425 7.2579 35.82 35.80 35.82 35.53 37.00 1,366,140 36.289 -1.78%
2021-06-28 0 7.295 7.295 7.300 7.230 7.345 5,036,200 36,647,624 7.2768 36.48 36.48 36.50 36.15 36.72 1,007,240 36.384 0.69%
2021-06-25 0 7.245 7.240 7.245 7.015 7.250 12,249,100 87,788,083 7.1669 36.22 36.20 36.22 35.07 36.25 2,449,820 35.835 4.70%
2021-06-24 0 6.920 6.920 6.930 6.870 7.000 7,626,300 52,972,209 6.9460 34.60 34.60 34.65 34.35 35.00 1,525,260 34.730 0.58%
2021-06-23 0 6.880 6.875 6.880 6.600 6.910 11,027,500 74,740,142 6.7776 34.40 34.38 34.40 33.00 34.55 2,205,500 33.888 4.96%
2021-06-22 0 6.555 6.555 6.560 6.545 6.800 10,594,400 70,262,429 6.6320 32.77 32.77 32.80 32.73 34.00 2,118,880 33.160 -3.32%
2021-06-21 0 6.780 6.780 6.785 6.690 6.870 9,107,300 61,646,799 6.7689 33.90 33.90 33.92 33.45 34.35 1,821,460 33.845 -1.95%
2021-06-18 0 6.915 6.905 6.915 6.760 6.990 13,012,000 90,004,885 6.9171 34.57 34.53 34.57 33.80 34.95 2,602,400 34.585 3.83%
2021-06-17 0 6.660 6.660 6.670 6.470 6.680 6,146,600 40,515,987 6.5916 33.30 33.30 33.35 32.35 33.40 1,229,320 32.958 0.91%
2021-06-16 0 6.600 6.600 6.610 6.600 6.800 10,611,900 70,583,714 6.6514 33.00 33.00 33.05 33.00 34.00 2,122,380 33.257 -3.37%
2021-06-15 0 6.830 6.820 6.830 6.650 6.980 9,386,900 63,435,542 6.7579 34.15 34.10 34.15 33.25 34.90 1,877,380 33.789 -0.29%
2021-06-11 0 6.850 6.840 6.850 6.830 7.000 8,825,500 60,807,496 6.8900 34.25 34.20 34.25 34.15 35.00 1,765,100 34.450 0.51%
2021-06-10 0 6.815 6.810 6.815 6.780 6.975 8,390,700 57,762,768 6.8841 34.08 34.05 34.08 33.90 34.87 1,678,140 34.421 -0.29%
2021-06-09 0 6.835 6.825 6.835 6.765 6.890 7,067,000 48,269,672 6.8303 34.18 34.12 34.18 33.82 34.45 1,413,400 34.151 0.22%
2021-06-08 0 6.820 6.820 6.830 6.790 7.065 11,306,500 77,733,361 6.8751 34.10 34.10 34.15 33.95 35.33 2,261,300 34.376 -1.87%
2021-06-07 0 6.950 6.950 6.960 6.875 7.100 8,918,700 61,951,010 6.9462 34.75 34.75 34.80 34.38 35.50 1,783,740 34.731 -1.14%
2021-06-04 0 7.030 7.030 7.035 6.975 7.200 9,358,900 66,239,908 7.0777 35.15 35.15 35.17 34.87 36.00 1,871,780 35.389 -1.40%
2021-06-03 0 7.130 7.130 7.135 7.125 7.415 15,823,500 114,982,670 7.2666 35.65 35.65 35.68 35.63 37.07 3,164,700 36.333 -1.79%
2021-06-02 0 7.260 7.250 7.260 7.220 7.460 11,901,300 87,046,126 7.3140 36.30 36.25 36.30 36.10 37.30 2,380,260 36.570 -2.22%
2021-06-01 0 7.425 7.425 7.430 7.095 7.425 21,301,600 154,988,775 7.2759 37.13 37.13 37.15 35.47 37.13 4,260,320 36.380 5.77%
2021-05-31 0 7.020 7.020 7.025 6.840 7.025 9,790,800 67,872,432 6.9323 35.10 35.10 35.13 34.20 35.13 1,958,160 34.661 3.54%
2021-05-28 0 6.780 6.775 6.780 6.765 7.135 14,074,700 97,236,759 6.9086 33.90 33.88 33.90 33.82 35.68 2,814,940 34.543 -3.83%
2021-05-27 0 7.050 7.050 7.055 6.935 7.080 9,351,600 65,679,460 7.0233 35.25 35.25 35.27 34.67 35.40 1,870,320 35.117 0.93%
2021-05-26 0 6.985 6.975 6.980 6.885 7.050 14,997,300 104,653,201 6.9781 34.93 34.87 34.90 34.43 35.25 2,999,460 34.891 1.16%
2021-05-25 0 6.905 6.900 6.905 6.650 6.935 14,686,500 100,182,825 6.8214 34.53 34.50 34.53 33.25 34.67 2,937,300 34.107 3.29%
2021-05-24 0 6.685 6.685 6.690 6.540 6.870 14,103,200 93,565,296 6.6343 33.42 33.42 33.45 32.70 34.35 2,820,640 33.172 -2.90%
2021-05-21 0 6.885 6.880 6.885 6.790 6.960 13,178,300 90,756,362 6.8868 34.43 34.40 34.43 33.95 34.80 2,635,660 34.434 1.85%
2021-05-20 0 6.760 6.755 6.760 6.535 6.780 12,925,100 86,426,523 6.6867 33.80 33.78 33.80 32.67 33.90 2,585,020 33.434 2.42%
2021-05-18 0 6.600 6.595 6.600 6.400 6.600 14,516,600 95,064,396 6.5487 33.00 32.97 33.00 32.00 33.00 2,903,320 32.743 3.69%
2021-05-17 0 6.365 6.365 6.375 6.250 6.465 13,665,900 87,258,693 6.3851 31.82 31.82 31.88 31.25 32.33 2,733,180 31.926 2.99%
2021-05-14 0 6.180 6.180 6.185 5.985 6.230 25,388,700 155,422,497 6.1217 30.90 30.90 30.92 29.93 31.15 5,077,740 30.609 -1.12%
2021-05-13 0 6.250 6.250 6.260 6.250 6.480 20,089,200 127,610,437 6.3522 31.25 31.25 31.30 31.25 32.40 4,017,840 31.761 -6.44%
2021-05-12 0 6.680 6.680 6.685 6.375 6.690 22,989,200 150,905,520 6.5642 33.40 33.40 33.42 31.88 33.45 4,597,840 32.821 6.54%
2021-05-11 0 6.270 6.265 6.270 6.145 6.450 41,783,200 260,420,551 6.2327 31.35 31.32 31.35 30.72 32.25 8,356,640 31.163 -6.70%
2021-05-10 0 6.720 6.715 6.720 6.660 7.020 14,830,300 100,740,740 6.7929 33.60 33.58 33.60 33.30 35.10 2,966,060 33.964 -1.61%
2021-05-07 0 6.830 6.830 6.835 6.825 7.220 16,923,500 117,747,886 6.9577 34.15 34.15 34.18 34.12 36.10 3,384,700 34.788 -4.21%
2021-05-06 0 7.130 7.130 7.135 7.045 7.315 13,856,800 99,359,387 7.1704 35.65 35.65 35.68 35.23 36.58 2,771,360 35.852 0.35%
2021-05-05 0 7.105 7.105 7.110 7.090 7.365 19,429,800 139,433,330 7.1763 35.53 35.53 35.55 35.45 36.82 3,885,960 35.881 -4.25%
2021-05-04 0 7.420 7.415 7.420 7.270 7.445 6,675,400 49,224,327 7.3740 37.10 37.07 37.10 36.35 37.23 1,335,080 36.870 1.37%
2021-05-03 0 7.320 7.320 7.335 7.275 7.505 10,057,000 73,609,807 7.3193 36.60 36.60 36.68 36.38 37.53 2,011,400 36.596 -2.01%
2021-04-30 0 7.470 7.465 7.470 7.455 7.825 13,114,000 98,775,988 7.5321 37.35 37.33 37.35 37.27 39.12 2,622,800 37.661 -4.60%
2021-04-29 0 7.830 7.820 7.830 7.770 8.005 6,521,100 51,454,023 7.8904 39.15 39.10 39.15 38.85 40.03 1,304,220 39.452 -0.25%
2021-04-28 0 7.850 7.850 7.860 7.805 7.935 5,828,800 45,821,135 7.8612 39.25 39.25 39.30 39.02 39.67 1,165,760 39.306 0.32%
2021-04-27 0 7.825 7.825 7.830 7.680 7.940 7,205,400 56,509,384 7.8426 39.12 39.12 39.15 38.40 39.70 1,441,080 39.213 0.58%
2021-04-26 0 7.780 7.775 7.780 7.755 8.010 15,599,400 123,089,632 7.8907 38.90 38.88 38.90 38.78 40.05 3,119,880 39.453 0.39%
2021-04-23 0 7.750 7.745 7.750 7.450 7.805 14,216,000 109,322,764 7.6901 38.75 38.72 38.75 37.25 39.02 2,843,200 38.451 4.45%
2021-04-22 0 7.420 7.420 7.425 7.305 7.475 11,217,000 83,052,829 7.4042 37.10 37.10 37.13 36.52 37.37 2,243,400 37.021 1.71%
2021-04-21 0 7.295 7.295 7.300 7.130 7.360 13,620,500 98,686,682 7.2455 36.48 36.48 36.50 35.65 36.80 2,724,100 36.227 -2.47%
2021-04-20 0 7.480 7.475 7.480 7.400 7.590 6,801,000 51,073,830 7.5098 37.40 37.37 37.40 37.00 37.95 1,360,200 37.549 -1.19%
2021-04-19 0 7.570 7.570 7.590 7.220 7.665 13,805,800 104,347,181 7.5582 37.85 37.85 37.95 36.10 38.32 2,761,160 37.791 2.64%
2021-04-16 0 7.375 7.375 7.380 7.150 7.400 12,618,200 92,188,056 7.3060 36.88 36.88 36.90 35.75 37.00 2,523,640 36.530 2.29%
2021-04-15 0 7.210 7.210 7.215 7.020 7.360 16,606,400 118,202,147 7.1179 36.05 36.05 36.08 35.10 36.80 3,321,280 35.589 -2.10%
2021-04-14 0 7.365 7.365 7.370 7.230 7.460 14,165,500 104,311,607 7.3638 36.82 36.82 36.85 36.15 37.30 2,833,100 36.819 4.77%
2021-04-13 0 7.030 7.030 7.035 7.010 7.375 17,078,900 122,469,442 7.1708 35.15 35.15 35.17 35.05 36.88 3,415,780 35.854 -2.90%
2021-04-12 0 7.240 7.240 7.270 7.210 7.640 12,197,500 89,331,516 7.3238 36.20 36.20 36.35 36.05 38.20 2,439,500 36.619 -3.47%
2021-04-09 0 7.500 7.495 7.500 7.415 7.880 12,667,300 95,706,206 7.5554 37.50 37.47 37.50 37.07 39.40 2,533,460 37.777 -3.47%
2021-04-08 0 7.770 7.760 7.770 7.545 7.880 9,528,200 74,010,307 7.7675 38.85 38.80 38.85 37.73 39.40 1,905,640 38.838 0.39%
2021-04-07 0 7.740 7.740 7.745 7.700 8.190 13,427,100 105,427,405 7.8518 38.70 38.70 38.72 38.50 40.95 2,685,420 39.259 -2.76%
2021-04-01 0 7.960 7.955 7.960 7.505 7.965 20,663,900 160,593,594 7.7717 39.80 39.77 39.80 37.53 39.83 4,132,780 38.858 9.19%
2021-03-31 0 7.290 7.270 7.290 7.230 7.560 10,837,600 80,021,666 7.3837 36.45 36.35 36.45 36.15 37.80 2,167,520 36.919 0.34%
2021-03-30 0 7.265 7.265 7.275 7.000 7.375 13,099,700 95,240,323 7.2704 36.32 36.32 36.38 35.00 36.88 2,619,940 36.352 4.38%
2021-03-29 0 6.960 6.960 6.970 6.850 7.285 13,822,100 97,276,623 7.0378 34.80 34.80 34.85 34.25 36.42 2,764,420 35.189 -3.53%
2021-03-26 0 7.215 7.210 7.215 6.935 7.370 14,776,600 105,759,141 7.1572 36.08 36.05 36.08 34.67 36.85 2,955,320 35.786 4.72%
2021-03-25 0 6.890 6.885 6.890 6.405 7.020 27,730,900 187,040,019 6.7448 34.45 34.43 34.45 32.03 35.10 5,546,180 33.724 -2.27%
2021-03-24 0 7.050 7.035 7.050 7.000 7.600 24,322,600 173,721,438 7.1424 35.25 35.17 35.25 35.00 38.00 4,864,520 35.712 -6.00%
2021-03-23 0 7.500 7.495 7.500 7.390 8.095 21,096,700 161,051,311 7.6340 37.50 37.47 37.50 36.95 40.48 4,219,340 38.170 -4.94%
2021-03-22 0 7.890 7.890 7.905 7.810 8.170 11,571,600 92,166,930 7.9649 39.45 39.45 39.53 39.05 40.85 2,314,320 39.825 -0.69%
2021-03-19 0 7.945 7.940 7.945 7.710 8.100 19,666,500 154,815,798 7.8721 39.73 39.70 39.73 38.55 40.50 3,933,300 39.360 -2.87%
2021-03-18 0 8.180 8.180 8.195 8.165 8.495 15,730,200 131,305,194 8.3473 40.90 40.90 40.97 40.82 42.47 3,146,040 41.737 1.87%
2021-03-17 0 8.030 8.030 8.040 7.720 8.170 12,296,100 98,140,382 7.9814 40.15 40.15 40.20 38.60 40.85 2,459,220 39.907 1.26%
2021-03-16 0 7.930 7.925 7.930 7.710 7.995 14,772,900 116,301,762 7.8726 39.65 39.63 39.65 38.55 39.97 2,954,580 39.363 6.09%
2021-03-15 0 7.475 7.475 7.500 7.320 8.140 23,809,200 183,516,374 7.7078 37.37 37.37 37.50 36.60 40.70 4,761,840 38.539 -4.29%
2021-03-12 0 7.810 7.810 7.830 7.780 8.785 42,095,500 347,643,479 8.2584 39.05 39.05 39.15 38.90 43.92 8,419,100 41.292 -5.22%
2021-03-11 0 8.240 8.230 8.240 7.450 8.240 26,297,000 209,776,185 7.9772 41.20 41.15 41.20 37.25 41.20 5,259,400 39.886 10.98%
2021-03-10 0 7.425 7.420 7.425 7.345 7.970 20,877,800 159,325,583 7.6313 37.13 37.10 37.13 36.72 39.85 4,175,560 38.157 4.28%
2021-03-09 0 7.120 7.120 7.130 6.550 7.640 32,087,600 229,460,038 7.1511 35.60 35.60 35.65 32.75 38.20 6,417,520 35.755 -1.04%
2021-03-08 0 7.195 7.190 7.195 7.120 8.565 25,755,500 193,907,707 7.5288 35.98 35.95 35.98 35.60 42.82 5,151,100 37.644 -12.58%
2021-03-05 0 8.230 8.225 8.230 7.805 8.540 23,209,200 189,238,342 8.1536 41.15 41.13 41.15 39.02 42.70 4,641,840 40.768 -5.67%
2021-03-04 0 8.725 8.710 8.725 8.650 9.280 18,051,401 159,614,096 8.8422 43.63 43.55 43.63 43.25 46.40 3,610,280 44.211 -9.91%
2021-03-03 0 9.685 9.685 9.690 9.240 9.760 7,187,900 68,368,632 9.5116 48.43 48.43 48.45 46.20 48.80 1,437,580 47.558 1.68%
2021-03-02 0 9.525 9.525 9.550 9.475 10.30 15,489,600 153,224,286 9.8921 47.62 47.62 47.75 47.38 51.50 3,097,920 49.460 -0.57%
2021-03-01 0 9.580 9.575 9.580 9.300 9.665 12,650,500 120,459,766 9.5221 47.90 47.87 47.90 46.50 48.32 2,530,100 47.611 7.04%
2021-02-26 0 8.950 8.950 8.955 8.945 9.465 22,006,600 200,551,391 9.1132 44.75 44.75 44.77 44.72 47.33 4,401,320 45.566 -11.65%
2021-02-25 0 10.13 10.13 10.20 9.885 10.43 14,785,401 150,718,311 10.194 50.65 50.65 51.00 49.43 52.15 2,957,080 50.969 2.95%
2021-02-24 0 9.840 9.840 9.895 9.540 11.18 29,028,400 291,636,754 10.047 49.20 49.20 49.48 47.70 55.90 5,805,680 50.233 -10.30%
2021-02-23 0 10.97 10.96 10.97 10.45 11.21 14,185,700 155,602,479 10.969 54.85 54.80 54.85 52.25 56.05 2,837,140 54.845 -2.92%
2021-02-22 0 11.30 11.29 11.30 11.27 12.88 16,048,600 187,931,382 11.710 56.50 56.45 56.50 56.35 64.40 3,209,720 58.551 -9.96%
2021-02-19 0 12.55 12.55 12.57 11.81 12.60 13,350,000 162,942,585 12.205 62.75 62.75 62.85 59.05 63.00 2,670,000 61.027 -0.79%
2021-02-18 0 12.65 12.67 12.68 12.60 13.62 10,435,300 134,683,308 12.907 63.25 63.35 63.40 63.00 68.10 2,087,060 64.533 -6.50%
2021-02-17 0 13.53 13.52 13.53 12.59 13.53 5,144,600 67,199,613 13.062 67.65 67.60 67.65 62.95 67.65 1,028,920 65.311 5.05%
2021-02-16 0 12.88 12.88 12.92 12.52 13.16 6,476,200 83,426,109 12.882 64.40 64.40 64.60 62.60 65.80 1,295,240 64.410 6.10%
2021-02-11 0 12.14 12.13 12.14 11.47 12.14 3,451,600 40,792,355 11.818 60.70 60.65 60.70 57.35 60.70 690,320 59.092 3.23%
2021-02-10 0 11.76 11.76 11.77 11.36 11.80 5,457,900 63,502,019 11.635 58.80 58.80 58.85 56.80 59.00 1,091,580 58.174 5.00%
2021-02-09 0 11.20 11.19 11.20 10.81 11.23 3,666,705 40,594,626 11.071 56.00 55.95 56.00 54.05 56.15 733,341 55.356 4.09%
2021-02-08 0 10.76 10.75 10.76 10.72 11.20 4,423,700 48,242,934 10.906 53.80 53.75 53.80 53.60 56.00 884,740 54.528 -0.74%
2021-02-05 0 10.84 10.83 10.88 10.81 11.31 5,394,900 59,849,429 11.094 54.20 54.15 54.40 54.05 56.55 1,078,980 55.469 -1.63%
2021-02-04 0 11.02 11.02 11.04 10.63 11.59 9,031,000 99,504,070 11.018 55.10 55.10 55.20 53.15 57.95 1,806,200 55.090 -5.33%
2021-02-03 0 11.64 11.59 11.64 11.13 11.65 4,256,700 48,792,602 11.463 58.20 57.95 58.20 55.65 58.25 851,340 57.313 2.92%
2021-02-02 0 11.31 11.30 11.31 11.26 11.71 6,508,100 73,969,155 11.366 56.55 56.50 56.55 56.30 58.55 1,301,620 56.829 4.92%
2021-02-01 0 10.78 10.77 10.78 10.03 10.84 6,035,500 63,916,372 10.590 53.90 53.85 53.90 50.15 54.20 1,207,100 52.950 7.80%
2021-01-29 0 10.00 9.995 10.00 9.810 10.70 8,289,000 84,655,869 10.213 50.00 49.97 50.00 49.05 53.50 1,657,800 51.065 -0.10%
2021-01-28 0 10.01 10.00 10.01 9.950 10.93 6,758,605 70,129,614 10.376 50.05 50.00 50.05 49.75 54.65 1,351,721 51.882 -8.75%
2021-01-27 0 10.97 10.95 10.97 10.58 11.59 5,950,900 65,746,359 11.048 54.85 54.75 54.85 52.90 57.95 1,190,180 55.241 -3.86%
2021-01-26 0 11.41 11.40 11.41 11.11 12.08 9,022,300 103,786,328 11.503 57.05 57.00 57.05 55.55 60.40 1,804,460 57.517 -4.92%
2021-01-25 0 12.00 11.96 12.00 11.00 12.00 5,870,900 68,078,218 11.596 60.00 59.80 60.00 55.00 60.00 1,174,180 57.979 9.49%
2021-01-22 0 10.96 10.92 10.95 10.84 11.34 5,603,900 62,110,611 11.083 54.80 54.60 54.75 54.20 56.70 1,120,780 55.417 -0.72%
2021-01-21 0 11.04 11.04 11.06 10.90 11.46 8,209,700 92,010,954 11.208 55.20 55.20 55.30 54.50 57.30 1,641,940 56.038 -1.43%
2021-01-20 0 11.20 11.20 11.22 10.19 11.21 13,135,400 143,041,211 10.890 56.00 56.00 56.10 50.95 56.05 2,627,080 54.449 10.89%
2021-01-19 0 10.10 10.10 10.11 9.855 10.45 4,345,800 44,161,138 10.162 50.50 50.50 50.55 49.27 52.25 869,160 50.809 5.76%
2021-01-18 0 9.550 9.525 9.560 8.865 9.550 1,971,000 18,416,250 9.3436 47.75 47.62 47.80 44.32 47.75 394,200 46.718 7.42%
2021-01-15 0 8.890 8.895 8.910 8.650 9.070 2,448,700 21,623,357 8.8305 44.45 44.48 44.55 43.25 45.35 489,740 44.153 -2.15%
2021-01-14 0 9.085 9.050 9.085 8.760 9.110 2,240,500 20,074,462 8.9598 45.43 45.25 45.43 43.80 45.55 448,100 44.799 4.91%
2021-01-13 0 8.660 8.645 8.700 8.550 8.940 1,799,800 15,697,462 8.7218 43.30 43.23 43.50 42.75 44.70 359,960 43.609 -1.20%
2021-01-12 0 8.765 8.750 8.800 8.620 8.870 1,042,600 9,141,502 8.7680 43.83 43.75 44.00 43.10 44.35 208,520 43.840 0.75%
2021-01-11 0 8.700 8.700 8.740 8.590 9.000 2,270,600 20,075,844 8.8416 43.50 43.50 43.70 42.95 45.00 454,120 44.208 1.28%
2021-01-08 0 8.590 8.595 8.600 8.285 8.735 1,731,100 14,810,274 8.5554 42.95 42.98 43.00 41.42 43.67 346,220 42.777 5.14%
2021-01-07 0 8.170 8.160 8.170 8.000 8.460 2,869,300 23,317,136 8.1264 40.85 40.80 40.85 40.00 42.30 573,860 40.632 -4.94%
2021-01-06 0 8.595 8.580 8.610 8.390 8.735 1,016,300 8,749,428 8.6091 42.98 42.90 43.05 41.95 43.67 203,260 43.045 4.25%
2021-01-05 0 8.245 8.230 8.260 8.130 8.360 796,900 6,592,409 8.2726 41.22 41.15 41.30 40.65 41.80 159,380 41.363 -1.26%
2021-01-04 0 8.350 8.345 8.350 8.100 8.455 1,054,600 8,808,924 8.3529 41.75 41.73 41.75 40.50 42.27 210,920 41.764 2.20%
2020-12-31 0 8.170 8.100 8.200 8.000 8.235 690,600 5,630,560 8.1531 40.85 40.50 41.00 40.00 41.17 138,120 40.766 2.64%
2020-12-30 0 7.960 7.950 7.965 7.530 7.965 2,331,100 18,152,530 7.7871 39.80 39.75 39.83 37.65 39.83 466,220 38.936 7.28%
2020-12-29 0 7.420 7.425 7.440 7.250 7.540 3,006,600 22,357,440 7.4361 37.10 37.13 37.20 36.25 37.70 601,320 37.181 4.43%
2020-12-28 0 7.105 7.095 7.130 7.065 7.790 4,563,093 33,063,278 7.2458 35.53 35.47 35.65 35.33 38.95 912,619 36.229 -8.85%
2020-12-24 0 7.795 7.785 7.795 7.715 8.130 1,677,400 13,191,816 7.8644 38.98 38.92 38.98 38.58 40.65 335,480 39.322 -5.52%
2020-12-23 0 8.250 8.230 8.300 7.815 8.345 506,900 4,130,808 8.1492 41.25 41.15 41.50 39.08 41.73 101,380 40.746 6.93%
2020-12-22 0 7.715 7.710 7.750 7.630 7.910 1,748,600 13,490,693 7.7151 38.58 38.55 38.75 38.15 39.55 349,720 38.576 -1.53%
2020-12-21 0 7.835 7.830 8.160 7.830 7.990 367,300 2,899,707 7.8947 39.18 39.15 40.80 39.15 39.95 73,460 39.473 -1.07%
2020-12-18 0 7.920 7.920 8.200 7.900 8.130 906,000 7,214,089 7.9626 39.60 39.60 41.00 39.50 40.65 181,200 39.813 -2.10%
2020-12-17 0 8.090 8.070 8.200 7.795 8.100 440,400 3,514,523 7.9803 40.45 40.35 41.00 38.98 40.50 88,080 39.901 5.20%
2020-12-16 0 7.690 7.650 7.985 7.580 7.720 211,100 1,615,121 7.6510 38.45 38.25 39.93 37.90 38.60 42,220 38.255 1.25%
2020-12-15 0 7.595 7.580 7.660 7.525 7.680 192,700 1,463,828 7.5964 37.97 37.90 38.30 37.63 38.40 38,540 37.982 -1.30%
2020-12-14 0 7.695 7.680 7.985 7.515 7.715 469,400 3,579,666 7.6260 38.48 38.40 39.93 37.57 38.58 93,880 38.130 0.98%
2020-12-11 0 7.620 7.555 7.620 7.550 7.730 383,400 2,937,042 7.6605 38.10 37.77 38.10 37.75 38.65 76,680 38.303 1.53%
2020-12-10 0 7.505 7.505 7.600 7.400 7.555 483,600 3,622,937 7.4916 37.53 37.53 38.00 37.00 37.77 96,720 37.458

Copyright & disclaimer, Privacy policy

Back to top