Morimatsu International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02155  2021-06-28    
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
2026-09-18 0 7.200 7.200 7.350 7.040 7.445 2,037,000 14,746,560 7.2394 7.200 7.200 7.350 7.040 7.445 2,037,000 7.2394 2.20%
2026-09-17 0 7.045 6.995 7.045 6.960 7.065 1,686,000 11,795,735 6.9963 7.045 6.995 7.045 6.960 7.065 1,686,000 6.9963 0.50%
2026-09-16 0 7.010 6.995 7.010 7.000 7.250 1,559,000 11,042,655 7.0832 7.010 6.995 7.010 7.000 7.250 1,559,000 7.0832 -2.50%
2026-09-15 0 7.190 7.150 7.190 6.985 7.265 1,007,731 7,225,529 7.1701 7.190 7.150 7.190 6.985 7.265 1,007,731 7.1701 0.21%
2026-09-14 0 7.175 7.125 7.175 6.900 7.195 1,536,000 10,888,675 7.0890 7.175 7.125 7.175 6.900 7.195 1,536,000 7.0890 1.27%
2026-09-11 0 7.085 7.050 7.090 6.895 7.105 2,254,000 15,763,270 6.9935 7.085 7.050 7.090 6.895 7.105 2,254,000 6.9935 1.21%
2026-09-10 0 7.000 7.000 7.010 6.915 7.100 2,039,000 14,254,590 6.9910 7.000 7.000 7.010 6.915 7.100 2,039,000 6.9910 0.00%
2026-09-09 0 7.000 7.000 7.010 6.895 7.160 1,559,000 10,956,255 7.0277 7.000 7.000 7.010 6.895 7.160 1,559,000 7.0277 1.82%
2026-09-08 0 6.875 6.875 6.930 6.590 7.160 6,339,400 43,120,599 6.8020 6.875 6.875 6.930 6.590 7.160 6,339,400 6.8020 -2.48%
2026-09-07 0 7.050 7.045 7.060 6.970 7.150 1,462,000 10,333,590 7.0681 7.050 7.045 7.060 6.970 7.150 1,462,000 7.0681 1.00%
2026-09-04 0 6.980 6.960 6.980 6.830 7.100 3,612,000 25,113,355 6.9528 6.980 6.960 6.980 6.830 7.100 3,612,000 6.9528 1.60%
2026-09-03 0 6.870 6.870 6.880 6.860 7.200 3,259,000 22,755,585 6.9824 6.870 6.870 6.880 6.860 7.200 3,259,000 6.9824 -3.17%
2026-09-02 0 7.095 7.095 7.110 6.980 7.280 3,185,000 22,514,245 7.0688 7.095 7.095 7.110 6.980 7.280 3,185,000 7.0688 -2.54%
2026-09-01 0 7.280 7.280 7.330 7.230 7.505 1,989,000 14,614,390 7.3476 7.280 7.280 7.330 7.230 7.505 1,989,000 7.3476 -1.36%
2026-08-31 0 7.380 7.380 7.400 7.280 7.755 2,887,000 21,536,300 7.4598 7.380 7.380 7.400 7.280 7.755 2,887,000 7.4598 -2.25%
2026-08-28 0 7.550 7.550 7.560 7.215 8.395 17,650,934 134,627,376 7.6272 7.550 7.550 7.560 7.215 8.395 17,650,934 7.6272 -5.51%
2026-08-27 0 7.990 7.990 8.000 7.465 8.240 10,405,000 83,340,915 8.0097 7.990 7.990 8.000 7.465 8.240 10,405,000 8.0097 7.03%
2026-08-26 0 7.465 7.465 7.485 7.450 7.755 2,465,000 18,751,300 7.6070 7.465 7.465 7.485 7.450 7.755 2,465,000 7.6070 0.20%
2026-08-25 0 7.450 7.400 7.450 7.100 7.655 3,092,904 22,733,985 7.3504 7.450 7.400 7.450 7.100 7.655 3,092,904 7.3504 4.12%
2026-08-24 0 7.155 7.155 7.230 7.150 7.680 2,914,704 21,116,794 7.2449 7.155 7.155 7.230 7.150 7.680 2,914,704 7.2449 -4.85%
2026-08-21 0 7.520 7.515 7.670 7.450 7.670 1,805,285 13,658,385 7.5658 7.520 7.515 7.670 7.450 7.670 1,805,285 7.5658 -1.44%
2026-08-20 0 7.630 7.630 7.760 7.570 8.090 2,352,000 18,221,565 7.7473 7.630 7.630 7.760 7.570 8.090 2,352,000 7.7473 -1.55%
2026-08-19 0 7.750 7.645 7.750 7.555 7.855 2,910,816 22,335,119 7.6731 7.750 7.645 7.750 7.555 7.855 2,910,816 7.6731 -1.52%
2026-08-18 0 7.870 7.870 7.885 7.480 7.970 3,520,000 27,428,300 7.7921 7.870 7.870 7.885 7.480 7.970 3,520,000 7.7921 3.01%
2026-08-17 0 7.640 7.640 7.715 7.355 7.800 3,494,000 26,553,655 7.5998 7.640 7.640 7.715 7.355 7.800 3,494,000 7.5998 2.69%
2026-08-14 0 7.440 7.405 7.440 7.380 7.830 3,428,436 25,741,114 7.5081 7.440 7.405 7.440 7.380 7.830 3,428,436 7.5081 -4.98%
2026-08-13 0 7.830 7.745 7.830 7.720 8.100 3,283,451 25,784,199 7.8528 7.830 7.745 7.830 7.720 8.100 3,283,451 7.8528 -2.13%
2026-08-12 0 8.000 7.985 8.000 7.860 8.195 4,449,000 35,662,030 8.0157 8.000 7.985 8.000 7.860 8.195 4,449,000 8.0157 -1.36%
2026-08-11 0 8.110 8.030 8.110 7.555 8.555 16,535,658 133,443,973 8.0701 8.110 8.030 8.110 7.555 8.555 16,535,658 8.0701 2.66%
2026-08-10 0 7.900 7.890 7.900 5.500 8.280 58,216,000 424,106,522 7.2851 7.900 7.890 7.900 5.500 8.280 58,216,000 7.2851 12.86%
2026-08-07 0 7.000 7.000 7.010 6.675 7.070 7,693,908 53,324,040 6.9307 7.000 7.000 7.010 6.675 7.070 7,693,908 6.9307 3.70%
2026-08-06 0 6.750 6.745 6.780 6.660 6.845 6,234,136 41,974,760 6.7331 6.750 6.745 6.780 6.660 6.845 6,234,136 6.7331 -1.03%
2026-08-05 0 6.820 6.810 6.820 6.685 6.955 6,945,000 47,298,605 6.8105 6.820 6.810 6.820 6.685 6.955 6,945,000 6.8105 -0.15%
2026-08-04 0 6.830 6.830 6.840 6.565 6.840 7,214,202 48,709,506 6.7519 6.830 6.830 6.840 6.565 6.840 7,214,202 6.7519 5.08%
2026-08-03 0 6.500 6.470 6.500 6.395 6.740 7,689,296 50,123,179 6.5186 6.500 6.470 6.500 6.395 6.740 7,689,296 6.5186 -0.76%
2026-07-31 0 6.550 6.550 6.570 6.520 6.700 4,288,000 28,314,560 6.6032 6.550 6.550 6.570 6.520 6.700 4,288,000 6.6032 1.55%
2026-07-30 0 6.450 6.450 6.460 6.430 6.850 7,258,000 47,522,120 6.5476 6.450 6.450 6.460 6.430 6.850 7,258,000 6.5476 -3.59%
2026-07-29 0 6.690 6.690 6.750 6.600 6.980 7,804,000 52,324,350 6.7048 6.690 6.690 6.750 6.600 6.980 7,804,000 6.7048 -2.19%
2026-07-28 0 6.840 6.840 6.870 6.800 7.380 10,279,664 70,929,497 6.9000 6.840 6.840 6.870 6.800 7.380 10,279,664 6.9000 -6.04%
2026-07-27 0 7.280 7.280 7.300 7.180 7.540 8,600,000 62,754,461 7.2970 7.280 7.280 7.300 7.180 7.540 8,600,000 7.2970 -2.54%
2026-07-24 0 7.470 7.470 7.490 7.410 7.810 6,274,676 47,084,804 7.5039 7.470 7.470 7.490 7.410 7.810 6,274,676 7.5039 -3.36%
2026-07-23 0 7.730 7.730 7.760 7.490 7.830 3,339,288 25,712,888 7.7001 7.730 7.730 7.760 7.490 7.830 3,339,288 7.7001 1.58%
2026-07-22 0 7.610 7.600 7.610 7.530 7.820 2,009,000 15,393,960 7.6625 7.610 7.600 7.610 7.530 7.820 2,009,000 7.6625 -0.26%
2026-07-21 0 7.630 7.620 7.630 7.590 7.870 3,978,712 30,567,802 7.6828 7.630 7.620 7.630 7.590 7.870 3,978,712 7.6828 -0.39%
2026-07-20 0 7.660 7.640 7.660 7.290 7.690 4,644,138 35,187,543 7.5768 7.660 7.640 7.660 7.290 7.690 4,644,138 7.5768 5.51%
2026-07-17 0 7.260 7.260 7.270 7.150 8.330 8,828,850 66,053,514 7.4816 7.260 7.260 7.270 7.150 8.330 8,828,850 7.4816 -9.36%
2026-07-16 0 8.010 8.000 8.010 7.880 8.460 5,967,324 47,983,471 8.0410 8.010 8.000 8.010 7.880 8.460 5,967,324 8.0410 -5.21%
2026-07-15 0 8.450 8.440 8.480 8.380 8.710 1,995,000 16,954,420 8.4985 8.450 8.440 8.480 8.380 8.710 1,995,000 8.4985 -1.97%
2026-07-14 0 8.620 8.600 8.620 8.150 8.690 2,538,000 21,528,680 8.4825 8.620 8.600 8.620 8.150 8.690 2,538,000 8.4825 2.38%
2026-07-13 0 8.420 8.410 8.450 8.400 8.790 2,727,000 23,202,780 8.5085 8.420 8.410 8.450 8.400 8.790 2,727,000 8.5085 -2.77%
2026-07-10 0 8.660 8.660 8.700 8.550 8.920 2,277,000 19,896,385 8.7380 8.660 8.660 8.700 8.550 8.920 2,277,000 8.7380 1.05%
2026-07-09 0 8.570 8.560 8.580 8.520 8.950 2,156,000 18,603,140 8.6285 8.570 8.560 8.580 8.520 8.950 2,156,000 8.6285 -3.16%
2026-07-08 0 9.050 8.970 9.050 8.620 9.320 6,029,000 53,357,240 8.8501 8.850 8.772 8.850 8.430 9.114 6,165,249 8.6545 -1.74%
2026-07-07 0 9.210 9.210 9.260 9.050 9.540 5,623,000 52,064,626 9.2592 9.006 9.006 9.055 8.850 9.329 5,750,073 9.0546 -3.36%
2026-07-06 0 9.530 9.530 9.540 9.190 9.650 6,858,998 64,521,351 9.4068 9.319 9.319 9.329 8.987 9.437 7,014,004 9.1989 2.47%
2026-07-03 0 9.300 9.300 9.350 8.760 9.540 9,459,000 86,759,520 9.1722 9.094 9.094 9.143 8.566 9.329 9,672,763 8.9695 1.64%
2026-07-02 0 9.150 9.150 9.170 7.580 9.380 23,512,000 206,013,945 8.7621 8.948 8.948 8.967 7.412 9.173 24,043,345 8.5684 19.30%
2026-06-30 0 7.670 7.660 7.670 7.640 8.360 3,930,000 30,582,581 7.7818 7.500 7.491 7.500 7.471 8.175 4,018,814 7.6099 -4.24%
2026-06-29 0 8.010 8.000 8.060 7.800 8.200 6,157,000 49,246,885 7.9985 7.833 7.823 7.882 7.628 8.019 6,296,141 7.8218 0.13%
2026-06-26 0 8.000 7.960 8.000 7.700 8.340 6,032,642 48,094,927 7.9724 7.823 7.784 7.823 7.530 8.156 6,168,973 7.7963 0.13%
2026-06-25 0 7.990 7.930 7.990 7.820 8.010 3,224,971 25,540,113 7.9195 7.813 7.755 7.813 7.647 7.833 3,297,852 7.7445 0.63%
2026-06-24 0 7.940 7.900 7.950 7.820 8.320 5,433,000 43,252,190 7.9610 7.765 7.725 7.774 7.647 8.136 5,555,780 7.7851 -2.93%
2026-06-23 0 8.180 8.130 8.180 8.070 8.530 6,530,850 53,969,335 8.2638 7.999 7.950 7.999 7.892 8.341 6,678,440 8.0811 0.25%
2026-06-22 0 8.160 8.140 8.160 8.070 8.710 13,739,000 113,602,354 8.2686 7.980 7.960 7.980 7.892 8.518 14,049,486 8.0859 -4.78%
2026-06-18 0 8.570 8.530 8.590 8.120 8.580 6,956,000 58,328,470 8.3853 8.381 8.341 8.400 7.941 8.390 7,113,198 8.2000 0.94%
2026-06-17 0 8.490 8.490 8.500 8.370 8.930 7,608,000 65,575,330 8.6193 8.302 8.302 8.312 8.185 8.733 7,779,932 8.4288 0.12%
2026-06-16 0 8.480 8.480 8.490 8.360 8.930 4,994,000 42,735,920 8.5575 8.293 8.293 8.302 8.175 8.733 5,106,859 8.3683 -3.75%
2026-06-15 0 8.810 8.810 8.890 8.570 8.970 6,427,000 56,519,785 8.7941 8.615 8.615 8.694 8.381 8.772 6,572,243 8.5998 1.15%
2026-06-12 0 8.710 8.710 8.730 8.560 9.040 4,576,000 40,192,160 8.7833 8.518 8.518 8.537 8.371 8.840 4,679,412 8.5891 1.16%
2026-06-11 0 8.610 8.610 8.640 8.240 8.670 7,457,737 63,163,375 8.4695 8.420 8.420 8.449 8.058 8.478 7,626,273 8.2823 -1.03%
2026-06-10 0 8.700 8.700 8.710 8.490 9.170 10,869,208 94,424,376 8.6873 8.508 8.508 8.518 8.302 8.967 11,114,840 8.4953 -5.13%
2026-06-09 0 9.170 9.160 9.170 9.010 9.500 6,246,262 57,874,389 9.2654 8.967 8.958 8.967 8.811 9.290 6,387,420 9.0607 -0.76%
2026-06-08 0 9.240 9.220 9.240 9.150 10.16 14,740,000 141,227,620 9.5812 9.036 9.016 9.036 8.948 9.935 15,073,107 9.3695 -9.06%
2026-06-05 0 10.16 10.16 10.17 10.11 10.80 9,668,518 100,623,947 10.407 9.935 9.935 9.945 9.887 10.56 9,887,016 10.177 -7.64%
2026-06-04 0 11.00 11.00 11.01 9.740 11.02 20,170,410 212,150,643 10.518 10.76 10.76 10.77 9.525 10.78 20,626,238 10.285 5.16%
2026-06-03 0 10.46 10.44 10.48 10.18 10.85 14,082,962 147,826,910 10.497 10.23 10.21 10.25 9.955 10.61 14,401,221 10.265 0.19%
2026-06-02 0 10.44 10.44 10.46 10.13 11.05 14,107,000 147,622,824 10.465 10.21 10.21 10.23 9.906 10.81 14,425,802 10.233 -2.34%
2026-06-01 0 10.69 10.69 10.70 9.100 11.17 24,687,400 253,757,413 10.279 10.45 10.45 10.46 8.899 10.92 25,245,307 10.052 15.19%
2026-05-29 0 9.280 9.280 9.320 9.000 9.600 10,867,000 101,013,799 9.2955 9.075 9.075 9.114 8.801 9.388 11,112,582 9.0900 0.22%
2026-05-28 0 9.260 9.220 9.280 8.880 9.400 14,520,000 132,067,422 9.0956 9.055 9.016 9.075 8.684 9.192 14,848,136 8.8945 -1.49%
2026-05-27 0 9.400 9.380 9.400 9.320 10.49 16,813,000 162,662,510 9.6748 9.192 9.173 9.192 9.114 10.26 17,192,955 9.4610 -4.76%
2026-05-26 0 9.870 9.850 9.870 8.670 10.10 33,589,039 321,859,082 9.5823 9.652 9.632 9.652 8.478 9.877 34,348,113 9.3705 9.67%
2026-05-22 0 9.000 8.980 9.000 8.340 9.170 21,622,000 192,473,163 8.9017 8.801 8.782 8.801 8.156 8.967 22,110,633 8.7050 5.39%
2026-05-21 0 8.540 8.540 8.550 8.430 8.990 17,873,261 154,481,835 8.6432 8.351 8.351 8.361 8.244 8.791 18,277,177 8.4522 -2.51%
2026-05-20 0 8.760 8.730 8.760 8.000 8.780 24,217,428 206,166,963 8.5132 8.566 8.537 8.566 7.823 8.586 24,764,715 8.3250 8.28%
2026-05-19 0 8.090 8.090 8.100 7.620 8.300 18,320,000 147,809,270 8.0682 7.911 7.911 7.921 7.452 8.117 18,734,011 7.8899 6.17%
2026-05-18 0 7.620 7.620 7.630 7.250 8.070 23,237,000 175,190,060 7.5393 7.452 7.452 7.461 7.090 7.892 23,762,130 7.3727 -3.18%
2026-05-15 0 7.870 7.850 7.870 7.070 7.960 11,007,000 83,481,028 7.5844 7.696 7.677 7.696 6.914 7.784 11,255,746 7.4167 10.53%
2026-05-14 0 7.120 7.070 7.120 6.880 7.410 7,255,000 51,520,589 7.1014 6.963 6.914 6.963 6.728 7.246 7,418,955 6.9445 -0.28%
2026-05-13 0 7.140 7.110 7.140 7.050 7.230 2,827,000 20,107,985 7.1128 6.982 6.953 6.982 6.894 7.070 2,890,887 6.9556 -1.38%
2026-05-12 0 7.240 7.210 7.240 7.110 7.450 3,285,000 23,733,550 7.2248 7.080 7.051 7.080 6.953 7.285 3,359,237 7.0652 -0.82%
2026-05-11 0 7.300 7.300 7.310 7.270 7.610 8,018,854 59,248,957 7.3887 7.139 7.139 7.148 7.109 7.442 8,200,071 7.2254 -2.67%
2026-05-08 0 7.500 7.500 7.510 7.270 7.640 3,238,306 24,068,531 7.4324 7.334 7.334 7.344 7.109 7.471 3,311,488 7.2682 -0.40%
2026-05-07 0 7.530 7.510 7.530 7.320 7.750 6,988,000 52,549,540 7.5200 7.364 7.344 7.364 7.158 7.579 7,145,921 7.3538 3.86%
2026-05-06 0 7.250 7.220 7.250 6.620 7.320 6,754,418 47,982,244 7.1038 7.090 7.060 7.090 6.474 7.158 6,907,060 6.9468 9.52%
2026-05-05 0 6.620 6.620 6.680 6.520 6.720 680,000 4,497,570 6.6141 6.474 6.474 6.532 6.376 6.571 695,367 6.4679 -1.93%
2026-05-04 0 6.750 6.750 6.780 6.730 7.100 1,628,000 11,133,215 6.8386 6.601 6.601 6.630 6.581 6.943 1,664,791 6.6875 -3.85%
2026-04-30 0 7.020 7.020 7.030 6.800 7.220 9,625,000 67,725,419 7.0364 6.865 6.865 6.875 6.650 7.060 9,842,514 6.8809 1.59%
2026-04-29 0 6.910 6.910 6.930 6.730 6.930 2,365,000 16,194,830 6.8477 6.757 6.757 6.777 6.581 6.777 2,418,446 6.6964 0.88%
2026-04-28 0 6.850 6.830 6.850 6.550 6.970 4,765,516 32,565,670 6.8336 6.699 6.679 6.699 6.405 6.816 4,873,211 6.6826 3.95%
2026-04-27 0 6.590 6.590 6.620 6.580 6.710 1,709,000 11,353,449 6.6433 6.444 6.444 6.474 6.435 6.562 1,747,621 6.4965 0.30%
2026-04-24 0 6.570 6.560 6.570 6.500 6.600 2,464,000 16,114,284 6.5399 6.425 6.415 6.425 6.356 6.454 2,519,684 6.3954 0.92%
2026-04-23 0 6.510 6.510 6.530 6.460 6.760 3,437,861 22,466,147 6.5349 6.366 6.366 6.386 6.317 6.611 3,515,553 6.3905 -1.81%
2026-04-22 0 6.630 6.600 6.640 6.540 6.710 6,212,000 41,173,430 6.6280 6.483 6.454 6.493 6.395 6.562 6,352,384 6.4816 -0.30%
2026-04-21 0 6.650 6.610 6.650 6.590 6.900 3,230,178 21,528,618 6.6648 6.503 6.464 6.503 6.444 6.748 3,303,176 6.5176 -0.75%
2026-04-20 0 6.700 6.700 6.750 6.540 6.820 3,870,000 25,933,875 6.7013 6.552 6.552 6.601 6.395 6.669 3,957,458 6.5532 0.00%
2026-04-17 0 6.700 6.700 6.720 6.560 6.950 6,304,000 42,140,130 6.6847 6.552 6.552 6.571 6.415 6.796 6,446,463 6.5369 -2.76%
2026-04-16 0 6.890 6.890 6.950 6.750 7.020 3,969,442 27,287,886 6.8745 6.738 6.738 6.796 6.601 6.865 4,059,147 6.7226 -0.43%
2026-04-15 0 6.920 6.850 6.920 6.800 7.060 4,208,758 29,000,435 6.8905 6.767 6.699 6.767 6.650 6.904 4,303,871 6.7382 0.87%
2026-04-14 0 6.860 6.860 6.880 6.830 7.200 1,990,000 13,798,670 6.9340 6.708 6.708 6.728 6.679 7.041 2,034,972 6.7808 -2.28%
2026-04-13 0 7.020 6.970 7.030 6.850 7.090 3,469,493 24,207,195 6.9772 6.865 6.816 6.875 6.699 6.933 3,547,900 6.8230 -0.71%
2026-04-10 0 7.070 7.050 7.100 6.900 7.190 5,038,000 35,592,030 7.0647 6.914 6.894 6.943 6.748 7.031 5,151,853 6.9086 3.36%
2026-04-09 0 6.840 6.800 6.840 6.300 7.050 4,538,949 31,089,725 6.8495 6.689 6.650 6.689 6.161 6.894 4,641,524 6.6982 -1.72%
2026-04-08 0 6.960 6.940 6.990 6.830 7.150 11,570,054 80,817,832 6.9851 6.806 6.787 6.836 6.679 6.992 11,831,524 6.8307 1.61%
2026-04-02 0 6.850 6.850 6.860 6.530 6.910 6,416,508 43,108,653 6.7184 6.699 6.699 6.708 6.386 6.757 6,561,514 6.5699 0.29%
2026-04-01 0 6.830 6.830 6.840 6.650 6.970 5,163,560 35,262,081 6.8290 6.679 6.679 6.689 6.503 6.816 5,280,251 6.6781 3.48%
2026-03-31 0 6.600 6.600 6.660 6.590 6.870 7,329,854 49,080,024 6.6959 6.454 6.454 6.513 6.444 6.718 7,495,500 6.5479 -1.49%
2026-03-30 0 6.700 6.690 6.700 6.260 6.830 11,405,216 75,209,444 6.5943 6.552 6.542 6.552 6.122 6.679 11,662,961 6.4486 1.06%
2026-03-27 0 6.630 6.630 6.640 6.380 6.920 8,478,220 56,441,706 6.6573 6.483 6.483 6.493 6.239 6.767 8,669,818 6.5101 2.47%
2026-03-26 0 6.470 6.460 6.470 6.350 6.880 10,458,094 67,880,577 6.4907 6.327 6.317 6.327 6.210 6.728 10,694,435 6.3473 -4.15%
2026-03-25 0 6.750 6.730 6.750 6.380 6.900 16,134,382 108,246,771 6.7091 6.601 6.581 6.601 6.239 6.748 16,499,001 6.5608 4.01%
2026-03-24 0 6.490 6.490 6.500 5.980 7.380 69,343,000 439,377,605 6.3363 6.347 6.347 6.356 5.848 7.217 70,910,073 6.1963 -14.04%
2026-03-23 0 7.550 7.550 7.560 7.400 7.920 4,562,000 34,598,100 7.5840 7.383 7.383 7.393 7.236 7.745 4,665,096 7.4164 -2.96%
2026-03-20 0 7.780 7.770 7.780 7.770 8.300 8,594,474 67,936,918 7.9047 7.608 7.598 7.608 7.598 8.117 8,788,699 7.7300 -4.77%
2026-03-19 0 8.170 8.160 8.170 8.130 8.660 8,434,204 70,239,804 8.3280 7.989 7.980 7.989 7.950 8.469 8,624,807 8.1439 -8.61%
2026-03-18 0 8.940 8.860 8.940 8.540 8.980 4,257,000 37,463,210 8.8004 8.742 8.664 8.742 8.351 8.782 4,353,203 8.6059 3.95%
2026-03-17 0 8.600 8.600 8.670 8.510 8.840 9,745,000 84,761,861 8.6980 8.410 8.410 8.478 8.322 8.645 9,965,226 8.5058 -0.69%
2026-03-16 0 8.660 8.650 8.660 8.180 8.700 6,541,203 55,419,772 8.4724 8.469 8.459 8.469 7.999 8.508 6,689,027 8.2852 -1.37%
2026-03-13 0 8.780 8.730 8.780 8.550 9.120 7,546,813 65,935,694 8.7369 8.586 8.537 8.586 8.361 8.918 7,717,362 8.5438 -3.20%
2026-03-12 0 9.070 9.050 9.070 9.000 9.380 5,619,390 51,426,985 9.1517 8.870 8.850 8.870 8.801 9.173 5,746,382 8.9495 0.11%
2026-03-11 0 9.060 9.040 9.060 8.960 9.650 4,472,000 40,919,677 9.1502 8.860 8.840 8.860 8.762 9.437 4,573,062 8.9480 -4.53%
2026-03-10 0 9.490 9.440 9.490 9.120 9.550 3,722,631 34,845,916 9.3606 9.280 9.231 9.280 8.918 9.339 3,806,758 9.1537 1.82%
2026-03-09 0 9.320 9.320 9.330 8.950 9.520 4,839,825 44,323,566 9.1581 9.114 9.114 9.124 8.752 9.310 4,949,200 8.9557 -4.61%
2026-03-06 0 9.770 9.730 9.770 9.240 9.780 3,904,000 37,544,470 9.6169 9.554 9.515 9.554 9.036 9.564 3,992,226 9.4044 3.83%
2026-03-05 0 9.410 9.340 9.410 9.100 9.780 4,754,588 44,672,083 9.3956 9.202 9.134 9.202 8.899 9.564 4,862,036 9.1879 0.11%
2026-03-04 0 9.400 9.390 9.400 9.180 9.630 4,168,446 39,053,016 9.3687 9.192 9.182 9.192 8.977 9.417 4,262,648 9.1617 -1.67%
2026-03-03 0 9.560 9.550 9.590 9.350 10.45 10,468,368 102,350,673 9.7771 9.349 9.339 9.378 9.143 10.22 10,704,941 9.5611 -4.88%
2026-03-02 0 10.05 10.00 10.05 9.900 10.50 4,320,000 43,513,930 10.073 9.828 9.779 9.828 9.681 10.27 4,417,627 9.8501 -4.47%
2026-02-27 0 10.52 10.50 10.52 10.43 10.88 4,522,000 47,902,654 10.593 10.29 10.27 10.29 10.20 10.64 4,624,192 10.359 0.77%
2026-02-26 0 10.44 10.36 10.44 10.34 11.18 5,582,000 59,826,517 10.718 10.21 10.13 10.21 10.11 10.93 5,708,147 10.481 -3.69%
2026-02-25 0 10.84 10.84 10.88 10.50 11.18 4,087,662 44,487,060 10.883 10.60 10.60 10.64 10.27 10.93 4,180,039 10.643 3.63%
2026-02-24 0 10.46 10.43 10.46 10.00 10.48 1,753,000 17,810,090 10.160 10.23 10.20 10.23 9.779 10.25 1,792,616 9.9353 2.15%
2026-02-23 0 10.24 10.22 10.24 10.05 10.39 542,364 5,567,336 10.265 10.01 9.994 10.01 9.828 10.16 554,621 10.038 2.71%
2026-02-20 0 9.970 9.960 10.03 9.800 10.11 511,944 5,107,356 9.9764 9.750 9.740 9.808 9.583 9.887 523,513 9.7559 0.50%
2026-02-16 0 9.920 9.900 9.920 9.670 10.30 576,544 5,727,434 9.9341 9.701 9.681 9.701 9.456 10.07 589,573 9.7145 -2.07%
2026-02-13 0 10.13 10.13 10.15 9.400 10.79 5,951,702 61,209,847 10.284 9.906 9.906 9.926 9.192 10.55 6,086,204 10.057 -4.88%
2026-02-12 0 10.65 10.65 10.70 10.20 10.88 6,257,486 66,734,804 10.665 10.41 10.41 10.46 9.975 10.64 6,398,898 10.429 5.24%
2026-02-11 0 10.12 10.11 10.20 10.00 10.41 3,422,000 34,652,480 10.126 9.896 9.887 9.975 9.779 10.18 3,499,333 9.9026 -1.56%
2026-02-10 0 10.28 10.28 10.30 9.800 10.39 4,131,000 42,221,301 10.221 10.05 10.05 10.07 9.583 10.16 4,224,356 9.9947 3.42%
2026-02-09 0 9.940 9.920 9.940 9.820 10.39 3,750,486 37,792,182 10.077 9.720 9.701 9.720 9.603 10.16 3,835,243 9.8539 -0.20%
2026-02-06 0 9.960 9.860 9.960 9.660 10.23 3,801,815 38,023,641 10.001 9.740 9.642 9.740 9.447 10.00 3,887,732 9.7804 0.00%
2026-02-05 0 9.960 9.910 9.960 9.780 10.18 2,209,000 21,818,331 9.8770 9.740 9.691 9.740 9.564 9.955 2,258,921 9.6587 -2.16%
2026-02-04 0 10.18 10.12 10.18 10.08 10.46 4,842,257 49,337,220 10.189 9.955 9.896 9.955 9.857 10.23 4,951,687 9.9637 -2.12%
2026-02-03 0 10.40 10.39 10.40 10.23 10.52 2,135,000 22,178,360 10.388 10.17 10.16 10.17 10.00 10.29 2,183,249 10.158 1.46%
2026-02-02 0 10.25 10.18 10.25 10.03 10.99 4,352,049 44,694,880 10.270 10.02 9.955 10.02 9.808 10.75 4,450,400 10.043 -4.56%
2026-01-30 0 10.74 10.72 10.74 10.60 10.91 1,546,000 16,611,797 10.745 10.50 10.48 10.50 10.37 10.67 1,580,938 10.508 -1.56%
2026-01-29 0 10.91 10.90 10.91 10.78 11.39 2,799,468 30,931,342 11.049 10.67 10.66 10.67 10.54 11.14 2,862,733 10.805 -0.82%
2026-01-28 0 11.00 11.00 11.02 10.94 11.74 6,565,792 73,498,463 11.194 10.76 10.76 10.78 10.70 11.48 6,714,171 10.947 -4.93%
2026-01-27 0 11.57 11.50 11.57 11.40 11.88 3,301,922 38,213,691 11.573 11.31 11.25 11.31 11.15 11.62 3,376,542 11.317 -0.69%
2026-01-26 0 11.65 11.61 11.65 11.51 12.08 6,384,000 75,089,820 11.762 11.39 11.35 11.39 11.26 11.81 6,528,271 11.502 -0.43%
2026-01-23 0 11.70 11.68 11.70 10.75 11.94 9,374,956 108,493,567 11.573 11.44 11.42 11.44 10.51 11.68 9,586,819 11.317 9.04%
2026-01-22 0 10.73 10.71 10.78 10.68 11.24 2,519,000 27,239,235 10.814 10.49 10.47 10.54 10.44 10.99 2,575,927 10.575 -2.63%
2026-01-21 0 11.02 11.02 11.07 10.31 11.26 5,353,000 59,187,340 11.057 10.78 10.78 10.83 10.08 11.01 5,473,972 10.813 5.05%
2026-01-20 0 10.49 10.42 10.49 10.36 10.98 5,173,282 54,690,308 10.572 10.26 10.19 10.26 10.13 10.74 5,290,192 10.338 -3.67%
2026-01-19 0 10.89 10.84 10.89 10.13 11.17 6,856,250 73,532,546 10.725 10.65 10.60 10.65 9.906 10.92 7,011,194 10.488 2.06%
2026-01-16 0 10.67 10.58 10.69 10.41 11.58 9,749,826 106,148,420 10.887 10.43 10.35 10.45 10.18 11.32 9,970,161 10.647 2.60%
2026-01-15 0 10.40 10.36 10.40 10.00 10.79 7,275,000 76,135,830 10.465 10.17 10.13 10.17 9.779 10.55 7,439,407 10.234 0.29%
2026-01-14 0 10.37 10.34 10.37 10.23 10.84 8,477,000 88,179,825 10.402 10.14 10.11 10.14 10.00 10.60 8,668,571 10.172 -4.16%
2026-01-13 0 10.82 10.75 10.82 10.70 11.11 7,851,538 85,190,062 10.850 10.58 10.51 10.58 10.46 10.86 8,028,974 10.610 -0.73%
2026-01-12 0 10.90 10.86 10.90 10.10 11.04 12,907,564 137,709,291 10.669 10.66 10.62 10.66 9.877 10.80 13,199,260 10.433 7.28%
2026-01-09 0 10.16 10.16 10.18 10.00 10.54 7,190,000 73,802,357 10.265 9.935 9.935 9.955 9.779 10.31 7,352,486 10.038 -1.36%
2026-01-08 0 10.30 10.27 10.30 10.17 10.95 9,011,022 95,012,021 10.544 10.07 10.04 10.07 9.945 10.71 9,214,661 10.311 -0.87%
2026-01-07 0 10.39 10.35 10.40 9.580 10.55 7,389,000 76,162,255 10.308 10.16 10.12 10.17 9.368 10.32 7,555,983 10.080 6.02%
2026-01-06 0 9.800 9.790 9.800 9.710 10.02 3,923,000 38,724,935 9.8713 9.583 9.574 9.583 9.495 9.799 4,011,655 9.6531 -0.41%
2026-01-05 0 9.840 9.840 9.860 9.320 10.10 8,866,000 87,663,715 9.8876 9.623 9.623 9.642 9.114 9.877 9,066,362 9.6691 7.42%
2026-01-02 0 9.160 9.160 9.190 9.000 9.280 461,000 4,229,450 9.1745 8.958 8.958 8.987 8.801 9.075 471,418 8.9718 -0.65%
2025-12-31 0 9.220 9.180 9.220 9.020 9.360 2,644,000 24,430,850 9.2401 9.016 8.977 9.016 8.821 9.153 2,703,751 9.0359 0.11%
2025-12-30 0 9.210 9.200 9.210 9.070 9.470 3,662,000 33,741,640 9.2140 9.006 8.997 9.006 8.870 9.261 3,744,757 9.0104 -2.44%
2025-12-29 0 9.440 9.440 9.470 9.310 9.690 3,197,000 30,320,760 9.4841 9.231 9.231 9.261 9.104 9.476 3,269,249 9.2745 0.43%
2025-12-24 0 9.400 9.400 9.450 9.260 9.550 2,418,497 22,684,689 9.3797 9.192 9.192 9.241 9.055 9.339 2,473,152 9.1724 -1.57%
2025-12-23 0 9.550 9.510 9.550 9.350 9.690 4,940,000 46,894,775 9.4929 9.339 9.300 9.339 9.143 9.476 5,051,638 9.2831 -0.42%
2025-12-22 0 9.590 9.590 9.600 9.290 9.670 6,555,000 62,371,288 9.5151 9.378 9.378 9.388 9.085 9.456 6,703,136 9.3048 3.12%
2025-12-19 0 9.300 9.280 9.300 8.430 9.450 6,777,554 62,004,380 9.1485 9.094 9.075 9.094 8.244 9.241 6,930,719 8.9463 10.58%
2025-12-18 0 8.410 8.410 8.430 8.290 8.600 1,572,357 13,212,928 8.4033 8.224 8.224 8.244 8.107 8.410 1,607,890 8.2176 -0.59%
2025-12-17 0 8.460 8.450 8.460 8.250 8.620 1,409,114 11,893,816 8.4406 8.273 8.263 8.273 8.068 8.430 1,440,958 8.2541 -0.59%
2025-12-16 0 8.510 8.510 8.520 8.220 8.660 3,024,948 25,481,285 8.4237 8.322 8.322 8.332 8.038 8.469 3,093,308 8.2376 -1.73%
2025-12-15 0 8.660 8.660 8.680 8.570 8.870 3,676,029 32,093,770 8.7306 8.469 8.469 8.488 8.381 8.674 3,759,103 8.5376 -0.23%
2025-12-12 0 8.680 8.600 8.680 8.180 8.690 2,195,779 18,759,695 8.5435 8.488 8.410 8.488 7.999 8.498 2,245,401 8.3547 3.95%
2025-12-11 0 8.350 8.330 8.350 8.310 8.640 2,438,168 20,546,559 8.4270 8.165 8.146 8.165 8.126 8.449 2,493,268 8.2408 -1.88%
2025-12-10 0 8.510 8.480 8.510 8.280 8.540 1,262,303 10,614,211 8.4086 8.322 8.293 8.322 8.097 8.351 1,290,830 8.2228 1.67%
2025-12-09 0 8.370 8.320 8.370 8.220 8.750 6,490,783 54,228,569 8.3547 8.185 8.136 8.185 8.038 8.557 6,637,467 8.1701 -3.57%
2025-12-08 0 8.680 8.680 8.730 8.500 8.800 3,429,982 29,712,941 8.6627 8.488 8.488 8.537 8.312 8.606 3,507,496 8.4713 0.81%
2025-12-05 0 8.610 8.580 8.610 8.280 8.650 2,600,161 22,181,624 8.5309 8.420 8.390 8.420 8.097 8.459 2,658,922 8.3423 1.53%
2025-12-04 0 8.480 8.470 8.480 8.110 8.540 8,582,508 71,539,986 8.3356 8.293 8.283 8.293 7.931 8.351 8,776,463 8.1513 4.95%
2025-12-03 0 8.080 8.040 8.080 8.030 8.440 5,342,053 43,394,833 8.1233 7.901 7.862 7.901 7.853 8.253 5,462,777 7.9437 -3.00%
2025-12-02 0 8.330 8.300 8.330 8.220 8.590 3,644,650 30,235,493 8.2959 8.146 8.117 8.146 8.038 8.400 3,727,015 8.1125 -1.42%
2025-12-01 0 8.450 8.430 8.450 8.320 8.610 3,488,193 29,452,935 8.4436 8.263 8.244 8.263 8.136 8.420 3,567,022 8.2570 -1.97%
2025-11-28 0 8.620 8.600 8.620 8.420 9.000 2,275,514 19,528,847 8.5822 8.430 8.410 8.430 8.234 8.801 2,326,938 8.3925 -0.58%
2025-11-27 0 8.670 8.620 8.670 8.510 8.990 3,828,000 33,097,580 8.6462 8.478 8.430 8.478 8.322 8.791 3,914,508 8.4551 -2.91%
2025-11-26 0 8.930 8.880 8.930 8.890 9.170 1,682,062 15,136,978 8.9991 8.733 8.684 8.733 8.694 8.967 1,720,075 8.8002 -1.43%
2025-11-25 0 9.060 9.000 9.060 8.930 9.220 2,853,469 25,911,438 9.0807 8.860 8.801 8.860 8.733 9.016 2,917,954 8.8800 3.54%
2025-11-24 0 8.750 8.720 8.750 8.200 8.810 4,462,489 38,042,724 8.5250 8.557 8.527 8.557 8.019 8.615 4,563,336 8.3366 3.18%
2025-11-21 0 8.480 8.450 8.480 8.440 8.850 5,340,114 45,980,525 8.6104 8.293 8.263 8.293 8.253 8.654 5,460,795 8.4201 -5.67%
2025-11-20 0 8.990 8.950 8.990 8.800 9.520 6,333,448 56,897,915 8.9837 8.791 8.752 8.791 8.606 9.310 6,476,577 8.7852 -2.28%
2025-11-19 0 9.200 9.130 9.200 8.790 9.780 9,143,000 82,904,630 9.0676 8.997 8.928 8.997 8.596 9.564 9,349,621 8.8672 -2.85%
2025-11-18 0 9.470 9.450 9.470 9.420 10.15 4,463,000 42,557,710 9.5357 9.261 9.241 9.261 9.212 9.926 4,563,859 9.3249 -4.92%
2025-11-17 0 9.960 9.910 9.960 9.750 10.38 4,589,500 45,495,638 9.9130 9.740 9.691 9.740 9.535 10.15 4,693,218 9.6939 -3.86%
2025-11-14 0 10.36 10.36 10.44 9.930 10.66 5,394,000 56,044,260 10.390 10.13 10.13 10.21 9.711 10.42 5,515,898 10.160 2.47%
2025-11-13 0 10.11 10.11 10.14 9.770 10.23 2,351,000 23,588,990 10.034 9.887 9.887 9.916 9.554 10.00 2,404,130 9.8119 2.22%
2025-11-12 0 9.890 9.890 9.940 9.760 10.10 1,357,000 13,461,475 9.9200 9.671 9.671 9.720 9.544 9.877 1,387,667 9.7008 -2.08%
2025-11-11 0 10.10 10.10 10.14 9.900 10.24 2,106,000 21,173,145 10.054 9.877 9.877 9.916 9.681 10.01 2,153,593 9.8315 -2.04%
2025-11-10 0 10.31 10.30 10.31 9.700 10.48 8,390,614 85,901,898 10.238 10.08 10.07 10.08 9.486 10.25 8,580,232 10.012 6.29%
2025-11-07 0 9.700 9.700 9.710 9.540 10.25 3,045,000 29,778,800 9.7796 9.486 9.486 9.495 9.329 10.02 3,113,814 9.5634 -5.00%
2025-11-06 0 10.21 10.20 10.21 9.730 10.30 4,567,000 46,246,300 10.126 9.984 9.975 9.984 9.515 10.07 4,670,209 9.9024 5.69%
2025-11-05 0 9.660 9.660 9.680 9.290 9.730 1,515,000 14,511,320 9.5784 9.447 9.447 9.466 9.085 9.515 1,549,237 9.3668 1.47%
2025-11-04 0 9.520 9.520 9.560 9.520 10.50 4,352,000 43,083,880 9.8998 9.310 9.310 9.349 9.310 10.27 4,450,350 9.6810 -6.48%
2025-11-03 0 10.18 10.15 10.18 9.720 10.27 5,497,000 55,719,470 10.136 9.955 9.926 9.955 9.505 10.04 5,621,226 9.9123 2.31%
2025-10-31 0 9.950 9.940 9.950 9.900 10.41 4,336,000 43,947,805 10.136 9.730 9.720 9.730 9.681 10.18 4,433,989 9.9116 -0.60%
2025-10-30 0 10.01 10.01 10.03 9.290 10.24 9,385,000 93,027,350 9.9123 9.789 9.789 9.808 9.085 10.01 9,597,090 9.6933 7.06%
2025-10-28 0 9.350 9.300 9.350 9.000 9.480 4,006,000 37,277,220 9.3053 9.143 9.094 9.143 8.801 9.270 4,096,531 9.0997 0.11%
2025-10-27 0 9.340 9.290 9.340 9.280 9.650 5,015,000 47,377,960 9.4473 9.134 9.085 9.134 9.075 9.437 5,128,333 9.2385 0.21%
2025-10-24 0 9.320 9.320 9.330 9.270 9.590 2,397,000 22,458,380 9.3694 9.114 9.114 9.124 9.065 9.378 2,451,169 9.1623 0.11%
2025-10-23 0 9.310 9.300 9.310 9.060 9.880 4,926,000 45,544,560 9.2457 9.104 9.094 9.104 8.860 9.662 5,037,322 9.0414 -2.92%
2025-10-22 0 9.590 9.590 9.610 9.540 9.900 3,055,500 29,514,810 9.6596 9.378 9.378 9.398 9.329 9.681 3,124,551 9.4461 -4.20%
2025-10-21 0 10.01 10.01 10.02 9.790 10.15 3,043,000 30,611,972 10.060 9.789 9.789 9.799 9.574 9.926 3,111,768 9.8375 4.38%
2025-10-20 0 9.590 9.590 9.600 9.540 9.840 2,257,000 21,767,170 9.6443 9.378 9.378 9.388 9.329 9.623 2,308,006 9.4312 0.21%
2025-10-17 0 9.570 9.560 9.570 9.520 10.04 3,231,000 31,416,210 9.7234 9.359 9.349 9.359 9.310 9.818 3,304,017 9.5085 -4.59%
2025-10-16 0 10.03 10.03 10.10 9.910 10.51 5,342,000 54,396,565 10.183 9.808 9.808 9.877 9.691 10.28 5,462,723 9.9578 0.40%
2025-10-15 0 9.990 9.990 10.06 9.610 10.08 3,211,000 31,758,820 9.8906 9.769 9.769 9.838 9.398 9.857 3,283,565 9.6721 2.15%
2025-10-14 0 9.780 9.740 9.780 9.550 10.17 3,947,000 38,914,870 9.8594 9.564 9.525 9.564 9.339 9.945 4,036,198 9.6415 -1.11%
2025-10-13 0 9.890 9.870 9.890 9.320 10.53 9,749,000 96,952,830 9.9449 9.671 9.652 9.671 9.114 10.30 9,969,316 9.7251 0.92%
2025-10-10 0 9.800 9.800 9.990 9.800 10.62 5,594,240 56,561,335 10.111 9.583 9.583 9.769 9.583 10.39 5,720,664 9.8872 -7.98%
2025-10-09 0 10.65 10.65 10.66 10.46 11.29 6,698,000 71,587,150 10.688 10.41 10.41 10.42 10.23 11.04 6,849,367 10.452 -3.53%
2025-10-08 0 11.04 11.03 11.04 10.89 11.12 957,800 10,523,457 10.987 10.80 10.79 10.80 10.65 10.87 979,445 10.744 -0.99%
2025-10-06 0 11.15 11.08 11.15 10.94 11.27 815,000 9,035,517 11.087 10.90 10.84 10.90 10.70 11.02 833,418 10.842 -1.50%
2025-10-03 0 11.32 11.31 11.32 11.11 11.35 1,493,000 16,820,615 11.266 11.07 11.06 11.07 10.86 11.10 1,526,740 11.017 1.07%
2025-10-02 0 11.20 11.19 11.20 10.99 11.20 1,412,000 15,715,814 11.130 10.95 10.94 10.95 10.75 10.95 1,443,910 10.884 1.91%
2025-09-30 0 10.99 10.97 10.99 10.70 11.07 5,465,900 59,327,972 10.854 10.75 10.73 10.75 10.46 10.83 5,589,423 10.614 1.20%
2025-09-29 0 10.86 10.85 10.86 10.71 11.25 8,374,000 92,364,377 11.030 10.62 10.61 10.62 10.47 11.00 8,563,243 10.786 0.93%
2025-09-26 0 10.76 10.76 10.79 9.910 11.10 18,024,000 193,220,320 10.720 10.52 10.52 10.55 9.691 10.85 18,431,322 10.483 8.58%
2025-09-25 0 9.910 9.860 9.920 9.630 9.960 5,173,000 50,924,130 9.8442 9.691 9.642 9.701 9.417 9.740 5,289,904 9.6267 2.59%
2025-09-24 0 9.660 9.650 9.680 9.550 10.09 4,946,000 48,246,885 9.7547 9.447 9.437 9.466 9.339 9.867 5,057,774 9.5392 -2.52%
2025-09-23 0 9.910 9.860 9.910 9.600 10.21 5,205,000 51,498,527 9.8940 9.691 9.642 9.691 9.388 9.984 5,322,627 9.6754 -0.80%
2025-09-22 0 9.990 9.960 9.990 9.560 9.990 4,291,000 42,202,033 9.8350 9.769 9.740 9.769 9.349 9.769 4,387,972 9.6177 3.52%
2025-09-19 0 9.650 9.650 9.660 9.480 10.12 7,922,686 76,466,480 9.6516 9.437 9.437 9.447 9.270 9.896 8,101,730 9.4383 -1.93%
2025-09-18 0 9.840 9.820 9.850 9.630 10.25 7,499,972 74,021,920 9.8696 9.623 9.603 9.632 9.417 10.02 7,669,463 9.6515 -4.28%
2025-09-17 0 10.28 10.27 10.28 9.950 10.37 6,086,344 61,511,982 10.107 10.05 10.04 10.05 9.730 10.14 6,223,888 9.8832 0.10%
2025-09-16 0 10.27 10.27 10.29 10.13 10.67 10,158,886 104,925,037 10.328 10.04 10.04 10.06 9.906 10.43 10,388,465 10.100 -4.38%
2025-09-15 0 10.74 10.66 10.74 10.51 10.86 4,763,500 50,980,395 10.702 10.50 10.42 10.50 10.28 10.62 4,871,150 10.466 -1.10%
2025-09-12 0 10.86 10.85 10.86 10.76 11.43 8,777,000 97,250,459 11.080 10.62 10.61 10.62 10.52 11.18 8,975,350 10.835 -0.18%
2025-09-11 0 10.88 10.81 10.88 10.52 10.99 5,508,000 59,437,810 10.791 10.64 10.57 10.64 10.29 10.75 5,632,475 10.553 -1.27%
2025-09-10 0 11.02 10.98 11.02 10.80 11.43 4,748,314 52,223,269 10.998 10.78 10.74 10.78 10.56 11.18 4,855,621 10.755 -0.27%
2025-09-09 0 11.05 11.02 11.05 10.91 11.45 3,729,000 41,446,735 11.115 10.81 10.78 10.81 10.67 11.20 3,813,271 10.869 -3.16%
2025-09-08 0 11.41 11.34 11.41 11.02 11.58 6,678,000 74,949,310 11.223 11.16 11.09 11.16 10.78 11.32 6,828,915 10.975 -1.04%
2025-09-05 0 11.53 11.53 11.55 10.60 11.68 12,317,188 139,398,011 11.317 11.28 11.28 11.29 10.37 11.42 12,595,543 11.067 8.06%
2025-09-04 0 10.67 10.67 10.68 10.30 11.07 7,840,670 83,804,545 10.688 10.43 10.43 10.44 10.07 10.83 8,017,860 10.452 -3.35%
2025-09-03 0 11.04 11.00 11.04 10.50 11.07 7,202,000 78,462,202 10.895 10.80 10.76 10.80 10.27 10.83 7,364,757 10.654 2.60%
2025-09-02 0 10.76 10.76 10.77 10.48 11.40 6,753,798 72,950,170 10.801 10.52 10.52 10.53 10.25 11.15 6,906,426 10.563 -3.67%
2025-09-01 0 11.17 11.10 11.17 10.80 11.52 10,572,000 119,086,885 11.264 10.92 10.85 10.92 10.56 11.27 10,810,915 11.015 0.45%
2025-08-29 0 11.12 11.08 11.12 10.67 11.56 36,451,144 405,812,476 11.133 10.87 10.84 10.87 10.43 11.30 37,274,899 10.887 13.01%
2025-08-28 0 9.840 9.830 9.840 9.550 10.28 8,377,000 82,169,500 9.8089 9.623 9.613 9.623 9.339 10.05 8,566,311 9.5922 -2.57%
2025-08-27 0 10.10 10.10 10.12 9.910 10.75 9,396,000 96,349,825 10.254 9.877 9.877 9.896 9.691 10.51 9,608,339 10.028 -6.22%
2025-08-26 0 10.77 10.75 10.77 10.58 10.87 4,993,000 53,727,715 10.761 10.53 10.51 10.53 10.35 10.63 5,105,836 10.523 -1.19%
2025-08-25 0 10.90 10.90 10.92 10.40 11.23 10,036,000 109,562,149 10.917 10.66 10.66 10.68 10.17 10.98 10,262,802 10.676 1.68%
2025-08-22 0 10.72 10.72 10.74 9.760 11.02 10,852,424 113,369,146 10.446 10.48 10.48 10.50 9.544 10.78 11,097,677 10.216 5.72%
2025-08-21 0 10.14 10.10 10.15 9.670 10.27 6,446,600 64,179,084 9.9555 9.916 9.877 9.926 9.456 10.04 6,592,286 9.7355 3.47%
2025-08-20 0 9.800 9.800 9.810 9.610 10.17 5,265,000 51,842,100 9.8466 9.583 9.583 9.593 9.398 9.945 5,383,983 9.6289 -4.11%
2025-08-19 0 10.22 10.20 10.22 10.05 10.70 5,945,000 61,234,720 10.300 9.994 9.975 9.994 9.828 10.46 6,079,350 10.073 -3.04%
2025-08-18 0 10.54 10.53 10.54 9.360 10.68 18,650,000 190,143,405 10.195 10.31 10.30 10.31 9.153 10.44 19,071,469 9.9700 13.09%
2025-08-15 0 9.320 9.290 9.320 9.000 9.360 4,859,000 44,618,168 9.1826 9.114 9.085 9.114 8.801 9.153 4,968,808 8.9797 0.98%
2025-08-14 0 9.230 9.200 9.230 8.980 9.350 7,117,200 64,904,935 9.1194 9.026 8.997 9.026 8.782 9.143 7,278,041 8.9179 -1.60%
2025-08-13 0 9.380 9.350 9.380 9.180 9.550 5,716,494 53,410,970 9.3433 9.173 9.143 9.173 8.977 9.339 5,845,680 9.1368 1.85%
2025-08-12 0 9.210 9.200 9.240 9.020 9.470 3,420,000 31,443,913 9.1941 9.006 8.997 9.036 8.821 9.261 3,497,288 8.9909 -0.65%
2025-08-11 0 9.270 9.270 9.280 9.000 9.330 5,402,456 49,577,168 9.1768 9.065 9.065 9.075 8.801 9.124 5,524,545 8.9740 2.32%
2025-08-08 0 9.060 9.060 9.080 8.930 9.480 6,153,000 56,045,315 9.1086 8.860 8.860 8.879 8.733 9.270 6,292,051 8.9073 -3.21%
2025-08-07 0 9.360 9.350 9.370 9.200 9.670 10,603,000 99,942,517 9.4259 9.153 9.143 9.163 8.997 9.456 10,842,616 9.2176 2.18%
2025-08-06 0 9.160 9.130 9.160 8.800 9.600 9,072,000 82,601,597 9.1051 8.958 8.928 8.958 8.606 9.388 9,277,017 8.9039 0.44%
2025-08-05 0 9.120 9.100 9.130 8.700 9.210 6,629,804 59,785,820 9.0177 8.918 8.899 8.928 8.508 9.006 6,779,630 8.8184 4.11%
2025-08-04 0 8.760 8.760 8.790 8.490 8.920 9,645,196 83,769,572 8.6851 8.566 8.566 8.596 8.302 8.723 9,863,167 8.4932 -0.57%
2025-08-01 0 8.810 8.810 8.840 8.760 9.390 9,594,000 85,893,020 8.9528 8.615 8.615 8.645 8.566 9.182 9,810,814 8.7549 -3.19%
2025-07-31 0 9.100 9.080 9.100 8.830 9.530 14,757,000 135,601,120 9.1889 8.899 8.879 8.899 8.635 9.319 15,090,492 8.9859 -0.22%
2025-07-30 0 9.120 9.070 9.120 8.880 9.480 25,170,749 231,932,185 9.2144 8.918 8.870 8.918 8.684 9.270 25,739,579 9.0107 2.59%
2025-07-29 0 8.890 8.890 8.900 7.800 9.060 32,914,098 282,941,599 8.5964 8.694 8.694 8.703 7.628 8.860 33,657,919 8.4064 12.11%
2025-07-28 0 7.930 7.910 7.930 7.700 8.130 8,515,000 67,428,990 7.9188 7.755 7.735 7.755 7.530 7.950 8,707,429 7.7438 0.38%
2025-07-25 0 7.900 7.880 7.900 7.670 7.910 6,294,451 49,080,373 7.7974 7.725 7.706 7.725 7.500 7.735 6,436,698 7.6251 1.54%
2025-07-24 0 7.780 7.750 7.780 7.330 7.840 11,171,670 85,229,058 7.6290 7.608 7.579 7.608 7.168 7.667 11,424,137 7.4604 5.71%
2025-07-23 0 7.360 7.340 7.360 7.190 7.580 10,517,000 78,007,930 7.4173 7.197 7.178 7.197 7.031 7.412 10,754,672 7.2534 2.94%
2025-07-22 0 7.150 7.140 7.160 7.030 7.300 7,882,000 56,107,552 7.1184 6.992 6.982 7.002 6.875 7.139 8,060,124 6.9611 -0.56%
2025-07-21 0 7.190 7.190 7.200 7.030 7.340 4,875,970 34,714,061 7.1194 7.031 7.031 7.041 6.875 7.178 4,986,161 6.9621 -1.24%
2025-07-18 0 7.280 7.270 7.280 7.020 7.330 10,856,000 78,321,830 7.2146 7.119 7.109 7.119 6.865 7.168 11,101,333 7.0552 1.39%
2025-07-17 0 7.180 7.160 7.180 7.090 7.400 7,684,000 55,539,950 7.2280 7.021 7.002 7.021 6.933 7.236 7,857,650 7.0683 -0.14%
2025-07-16 0 7.190 7.190 7.200 7.180 7.450 9,635,000 70,280,620 7.2943 7.031 7.031 7.041 7.021 7.285 9,852,740 7.1331 -2.84%
2025-07-15 0 7.400 7.400 7.410 7.070 7.440 10,295,000 74,524,698 7.2389 7.236 7.236 7.246 6.914 7.276 10,527,655 7.0789 3.93%
2025-07-14 0 7.120 7.120 7.130 6.830 7.170 9,850,000 69,236,380 7.0291 6.963 6.963 6.972 6.679 7.012 10,072,599 6.8737 1.14%
2025-07-11 0 7.040 7.040 7.050 6.600 7.190 14,138,000 97,861,150 6.9219 6.884 6.884 6.894 6.454 7.031 14,457,503 6.7689 6.34%
2025-07-10 0 6.620 6.610 6.620 6.570 6.910 6,018,000 40,262,125 6.6903 6.474 6.464 6.474 6.425 6.757 6,154,000 6.5424 -2.93%
2025-07-09 0 6.820 6.820 6.850 6.750 7.100 17,721,000 121,661,036 6.8654 6.669 6.669 6.699 6.601 6.943 18,121,475 6.7136 2.56%
2025-07-08 0 6.800 6.780 6.800 6.130 7.050 22,238,000 148,966,106 6.6987 6.503 6.484 6.503 5.862 6.742 23,253,498 6.4062 9.50%
2025-07-07 0 6.210 6.190 6.210 6.100 6.250 3,219,000 19,833,608 6.1614 5.939 5.920 5.939 5.834 5.977 3,365,996 5.8923 -0.16%
2025-07-04 0 6.220 6.210 6.220 6.170 6.410 7,202,000 44,920,950 6.2373 5.948 5.939 5.948 5.901 6.130 7,530,879 5.9649 -3.42%
2025-07-03 0 6.440 6.410 6.450 6.340 6.640 8,721,000 56,427,050 6.4702 6.159 6.130 6.168 6.063 6.350 9,119,245 6.1877 -0.16%
2025-07-02 0 6.450 6.450 6.490 5.910 6.500 14,960,000 93,969,070 6.2814 6.168 6.168 6.207 5.652 6.216 15,643,149 6.0070 6.79%
2025-06-30 0 6.040 6.000 6.040 5.950 6.110 5,687,000 34,212,290 6.0159 5.776 5.738 5.776 5.690 5.843 5,946,697 5.7532 0.67%
2025-06-27 0 6.000 5.990 6.000 5.950 6.120 3,301,000 19,799,220 5.9979 5.738 5.728 5.738 5.690 5.853 3,451,740 5.7360 -0.50%
2025-06-26 0 6.030 6.030 6.070 5.990 6.180 3,266,000 19,837,530 6.0740 5.767 5.767 5.805 5.728 5.910 3,415,142 5.8087 -1.47%
2025-06-25 0 6.120 6.100 6.120 5.980 6.260 5,002,000 30,586,689 6.1149 5.853 5.834 5.853 5.719 5.987 5,230,416 5.8478 0.66%
2025-06-24 0 6.080 6.080 6.090 5.900 6.110 2,876,841 17,335,444 6.0259 5.814 5.814 5.824 5.642 5.843 3,008,212 5.7627 2.88%
2025-06-23 0 5.910 5.900 5.910 5.790 5.940 1,992,000 11,717,055 5.8821 5.652 5.642 5.652 5.537 5.681 2,082,965 5.6252 -0.34%
2025-06-20 0 5.930 5.890 5.930 5.770 5.930 4,840,000 28,331,787 5.8537 5.671 5.633 5.671 5.518 5.671 5,061,019 5.5980 1.54%
2025-06-19 0 5.840 5.810 5.840 5.780 6.230 7,843,000 46,221,448 5.8933 5.585 5.556 5.585 5.528 5.958 8,201,151 5.6360 -4.73%
2025-06-18 0 6.130 6.130 6.160 6.110 6.250 4,001,000 24,659,180 6.1633 5.862 5.862 5.891 5.843 5.977 4,183,706 5.8941 -1.61%
2025-06-17 0 6.230 6.230 6.250 6.190 6.750 10,605,000 67,868,640 6.3997 5.958 5.958 5.977 5.920 6.455 11,089,277 6.1202 -3.56%
2025-06-16 0 6.460 6.460 6.470 6.270 6.460 6,921,270 44,155,081 6.3796 6.178 6.178 6.187 5.996 6.178 7,237,330 6.1010 1.25%
2025-06-13 0 6.380 6.370 6.380 6.290 6.570 5,938,000 37,891,420 6.3812 6.101 6.092 6.101 6.015 6.283 6,209,159 6.1025 -1.24%
2025-06-12 0 6.460 6.450 6.460 6.300 6.510 5,697,000 36,535,350 6.4131 6.178 6.168 6.178 6.025 6.226 5,957,154 6.1330 0.47%
2025-06-11 0 6.430 6.410 6.430 6.360 6.570 3,559,000 22,884,145 6.4299 6.149 6.130 6.149 6.082 6.283 3,721,522 6.1491 -0.77%
2025-06-10 0 6.480 6.470 6.480 6.320 6.580 5,600,000 36,049,955 6.4375 6.197 6.187 6.197 6.044 6.293 5,855,724 6.1564 1.09%
2025-06-09 0 6.410 6.400 6.410 6.250 6.440 5,344,000 33,989,155 6.3602 6.130 6.121 6.130 5.977 6.159 5,588,034 6.0825 0.79%
2025-06-06 0 6.360 6.330 6.360 6.280 6.510 9,373,000 59,406,556 6.3381 6.082 6.054 6.082 6.006 6.226 9,801,018 6.0613 -2.00%
2025-06-05 0 6.490 6.440 6.490 6.300 6.580 5,773,000 37,141,935 6.4337 6.207 6.159 6.207 6.025 6.293 6,036,624 6.1528 1.56%
2025-06-04 0 6.390 6.370 6.390 5.890 6.500 10,722,120 66,999,006 6.2487 6.111 6.092 6.111 5.633 6.216 11,211,746 5.9758 8.67%
2025-06-03 0 5.880 5.870 5.880 5.850 6.140 10,314,000 61,662,850 5.9786 5.623 5.614 5.623 5.595 5.872 10,784,989 5.7175 -2.33%
2025-06-02 0 6.020 5.940 6.020 5.850 6.040 1,270,000 7,538,230 5.9356 5.757 5.681 5.757 5.595 5.776 1,327,995 5.6764 -1.15%
2025-05-30 0 6.090 6.090 6.110 5.930 6.350 20,596,000 124,582,830 6.0489 5.824 5.824 5.843 5.671 6.073 21,536,517 5.7847 -5.58%
2025-05-29 0 6.450 6.430 6.450 6.160 6.530 6,129,000 39,415,230 6.4309 6.168 6.149 6.168 5.891 6.245 6,408,881 6.1501 2.71%
2025-05-28 0 6.280 6.240 6.280 6.220 6.480 3,356,000 21,162,890 6.3060 6.006 5.967 6.006 5.948 6.197 3,509,252 6.0306 -2.03%
2025-05-27 0 6.410 6.410 6.430 6.160 6.490 8,165,000 52,131,195 6.3847 6.130 6.130 6.149 5.891 6.207 8,537,855 6.1059 2.72%
2025-05-26 0 6.240 6.210 6.240 6.150 6.500 6,712,000 41,990,935 6.2561 5.967 5.939 5.967 5.881 6.216 7,018,504 5.9829 -2.50%
2025-05-23 0 6.400 6.390 6.400 6.240 6.550 10,373,000 66,771,890 6.4371 6.121 6.111 6.121 5.967 6.264 10,846,683 6.1560 2.56%
2025-05-22 0 6.240 6.210 6.240 6.130 6.370 6,863,000 42,736,165 6.2270 5.967 5.939 5.967 5.862 6.092 7,176,399 5.9551 -0.16%
2025-05-21 0 6.250 6.210 6.250 6.180 6.400 9,347,000 58,618,050 6.2713 5.977 5.939 5.977 5.910 6.121 9,773,831 5.9974 -2.34%
2025-05-20 0 6.400 6.380 6.400 6.150 6.530 9,711,000 61,940,699 6.3784 6.121 6.101 6.121 5.881 6.245 10,154,453 6.0999 1.91%
2025-05-19 0 6.280 6.270 6.280 6.270 6.760 10,985,000 70,160,285 6.3869 6.006 5.996 6.006 5.996 6.465 11,486,630 6.1080 -5.56%
2025-05-16 0 6.650 6.620 6.650 6.230 6.730 7,135,000 46,122,640 6.4643 6.360 6.331 6.360 5.958 6.436 7,460,820 6.1820 5.06%
2025-05-15 0 6.330 6.320 6.330 6.250 6.580 13,479,236 86,580,722 6.4233 6.054 6.044 6.054 5.977 6.293 14,094,765 6.1428 0.48%
2025-05-14 0 6.300 6.260 6.300 6.110 6.450 7,024,000 43,786,550 6.2338 6.025 5.987 6.025 5.843 6.168 7,344,751 5.9616 2.27%
2025-05-13 0 6.160 6.150 6.160 6.070 6.300 6,163,000 37,855,184 6.1423 5.891 5.881 5.891 5.805 6.025 6,444,433 5.8741 -0.65%
2025-05-12 0 6.200 6.160 6.200 5.910 6.370 11,828,000 72,571,333 6.1356 5.929 5.891 5.929 5.652 6.092 12,368,126 5.8676 0.16%
2025-05-09 0 6.190 6.170 6.190 5.920 6.370 11,599,000 71,383,650 6.1543 5.920 5.901 5.920 5.661 6.092 12,128,668 5.8855 1.64%
2025-05-08 0 6.090 6.070 6.090 5.990 6.350 7,837,000 48,306,635 6.1639 5.824 5.805 5.824 5.728 6.073 8,194,877 5.8947 0.16%
2025-05-07 0 6.080 6.060 6.080 5.870 6.300 15,060,000 91,520,203 6.0770 5.814 5.795 5.814 5.614 6.025 15,747,715 5.8116 5.92%
2025-05-06 0 5.740 5.740 5.760 5.520 5.850 10,497,000 59,988,834 5.7149 5.489 5.489 5.508 5.279 5.595 10,976,346 5.4653 4.94%
2025-05-02 0 5.470 5.460 5.470 5.380 5.500 993,000 5,397,715 5.4358 5.231 5.222 5.231 5.145 5.260 1,038,345 5.1984 -0.55%
2025-04-30 0 5.500 5.490 5.500 5.360 5.590 5,756,850 31,618,078 5.4923 5.260 5.250 5.260 5.126 5.346 6,019,737 5.2524 0.73%
2025-04-29 0 5.460 5.440 5.460 5.200 5.470 6,395,000 34,265,770 5.3582 5.222 5.202 5.222 4.973 5.231 6,687,028 5.1242 4.00%
2025-04-28 0 5.250 5.230 5.250 5.080 5.270 3,365,000 17,511,060 5.2039 5.021 5.002 5.021 4.858 5.040 3,518,663 4.9766 1.16%
2025-04-25 0 5.190 5.180 5.190 5.150 5.350 4,776,000 25,076,460 5.2505 4.963 4.954 4.963 4.925 5.116 4,994,096 5.0212 -0.19%
2025-04-24 0 5.200 5.190 5.200 5.160 5.300 4,250,000 22,176,810 5.2181 4.973 4.963 4.973 4.935 5.069 4,444,076 4.9902 -1.14%
2025-04-23 0 5.260 5.220 5.260 5.220 5.360 10,184,400 53,751,532 5.2778 5.030 4.992 5.030 4.992 5.126 10,649,471 5.0473 2.94%
2025-04-22 0 5.110 5.100 5.110 4.930 5.150 8,006,000 40,393,670 5.0454 4.887 4.877 4.887 4.715 4.925 8,371,594 4.8251 1.39%
2025-04-17 0 5.040 5.040 5.050 4.970 5.180 4,732,043 24,013,436 5.0746 4.820 4.820 4.829 4.753 4.954 4,948,132 4.8530 -0.20%
2025-04-16 0 5.050 5.040 5.050 4.950 5.290 13,459,307 67,882,568 5.0435 4.829 4.820 4.829 4.734 5.059 14,073,926 4.8233 -2.51%
2025-04-15 0 5.180 5.180 5.190 5.130 5.340 7,211,451 37,481,601 5.1975 4.954 4.954 4.963 4.906 5.107 7,540,762 4.9705 -1.15%
2025-04-14 0 5.240 5.240 5.250 5.220 5.700 33,070,000 180,154,980 5.4477 5.011 5.011 5.021 4.992 5.451 34,580,142 5.2098 2.34%
2025-04-11 0 5.120 5.120 5.140 4.950 5.200 13,654,400 69,007,642 5.0539 4.896 4.896 4.916 4.734 4.973 14,277,928 4.8332 2.40%
2025-04-10 0 5.000 4.980 5.000 4.950 5.800 32,610,549 169,961,004 5.2118 4.782 4.763 4.782 4.734 5.547 34,099,710 4.9842 4.17%
2025-04-09 0 4.800 4.800 4.810 4.400 4.840 14,840,000 69,521,620 4.6847 4.590 4.590 4.600 4.208 4.629 15,517,669 4.4802 2.78%
2025-04-08 0 4.670 4.650 4.670 4.450 4.760 14,841,000 68,566,610 4.6201 4.466 4.447 4.466 4.256 4.552 15,518,714 4.4183 4.71%
2025-04-07 0 4.460 4.450 4.460 4.350 5.110 39,649,000 182,264,540 4.5970 4.265 4.256 4.265 4.160 4.887 41,459,572 4.3962 -24.66%
2025-04-03 0 5.920 5.910 5.920 5.760 6.150 27,471,000 161,965,430 5.8959 5.661 5.652 5.661 5.508 5.881 28,725,463 5.6384 -5.13%
2025-04-02 0 6.240 6.240 6.250 6.200 6.520 10,870,000 69,093,740 6.3564 5.967 5.967 5.977 5.929 6.235 11,366,379 6.0788 -1.27%
2025-04-01 0 6.320 6.300 6.330 6.110 6.400 12,419,000 77,570,060 6.2461 6.044 6.025 6.054 5.843 6.121 12,986,114 5.9733 1.94%
2025-03-31 0 6.200 6.190 6.200 6.040 6.600 27,704,000 172,853,187 6.2393 5.929 5.920 5.929 5.776 6.312 28,969,103 5.9668 -6.63%
2025-03-28 0 6.640 6.620 6.640 6.290 6.910 61,724,000 407,067,380 6.5950 6.350 6.331 6.350 6.015 6.608 64,542,627 6.3070 -12.17%
2025-03-27 0 7.560 7.560 7.570 7.370 8.080 17,944,000 135,883,050 7.5726 7.230 7.230 7.239 7.048 7.727 18,763,413 7.2419 -3.94%
2025-03-26 0 7.870 7.850 7.870 7.520 8.000 14,289,000 111,137,940 7.7779 7.526 7.507 7.526 7.192 7.651 14,941,507 7.4382 3.01%
2025-03-25 0 7.640 7.640 7.650 7.300 8.380 25,289,000 195,914,260 7.7470 7.306 7.306 7.316 6.981 8.014 26,443,822 7.4087 -2.55%
2025-03-24 0 7.840 7.830 7.840 7.430 7.900 17,526,000 133,723,602 7.6300 7.498 7.488 7.498 7.106 7.555 18,326,325 7.2968 3.57%
2025-03-21 0 7.570 7.560 7.570 7.450 8.290 23,816,000 184,115,565 7.7308 7.239 7.230 7.239 7.125 7.928 24,903,558 7.3931 -7.34%
2025-03-20 0 8.170 8.150 8.170 7.930 8.460 21,051,000 170,552,480 8.1019 7.813 7.794 7.813 7.584 8.091 22,012,294 7.7481 -2.04%
2025-03-19 0 8.340 8.300 8.340 8.110 8.600 20,287,677 169,852,083 8.3722 7.976 7.938 7.976 7.756 8.224 21,214,114 8.0066 0.36%
2025-03-18 0 8.310 8.310 8.320 7.460 8.490 52,999,460 428,485,991 8.0847 7.947 7.947 7.957 7.134 8.119 55,419,681 7.7317 13.37%
2025-03-17 0 7.330 7.320 7.330 6.770 7.490 27,050,000 195,418,150 7.2243 7.010 7.000 7.010 6.474 7.163 28,285,239 6.9088 5.92%
2025-03-14 0 6.920 6.920 6.950 6.680 7.050 16,581,000 114,656,220 6.9149 6.618 6.618 6.646 6.388 6.742 17,338,172 6.6129 2.52%
2025-03-13 0 6.750 6.740 6.750 6.350 7.070 24,056,000 158,986,220 6.6090 6.455 6.446 6.455 6.073 6.761 25,154,517 6.3204 -3.30%
2025-03-12 0 6.980 6.960 6.980 6.800 7.370 26,800,500 187,801,190 7.0074 6.675 6.656 6.675 6.503 7.048 28,024,345 6.7014 -1.41%
2025-03-11 0 7.080 7.070 7.080 6.700 7.470 36,799,293 261,828,807 7.1150 6.771 6.761 6.771 6.407 7.144 38,479,733 6.8043 3.06%
2025-03-10 0 6.870 6.860 6.880 6.680 7.290 40,304,448 281,828,976 6.9925 6.570 6.560 6.580 6.388 6.972 42,144,951 6.6871 2.54%
2025-03-07 0 6.700 6.690 6.700 6.130 7.100 70,155,000 467,584,395 6.6650 6.407 6.398 6.407 5.862 6.790 73,358,629 6.3740 13.37%
2025-03-06 0 5.910 5.900 5.910 5.630 6.120 16,749,552 97,901,460 5.8450 5.652 5.642 5.652 5.384 5.853 17,514,420 5.5898 5.54%
2025-03-05 0 5.600 5.600 5.610 5.340 5.640 5,142,000 28,197,010 5.4837 5.355 5.355 5.365 5.107 5.394 5,376,809 5.2442 4.87%
2025-03-04 0 5.340 5.340 5.350 5.100 5.560 8,566,000 45,836,100 5.3509 5.107 5.107 5.116 4.877 5.317 8,957,166 5.1173 2.89%
2025-03-03 0 5.190 5.180 5.190 5.120 5.390 3,597,000 18,905,140 5.2558 4.963 4.954 4.963 4.896 5.155 3,761,257 5.0263 1.17%
2025-02-28 0 5.130 5.130 5.150 4.980 5.220 4,883,935 24,823,481 5.0827 4.906 4.906 4.925 4.763 4.992 5,106,960 4.8607 -1.35%
2025-02-27 0 5.200 5.190 5.260 5.070 5.400 5,278,000 27,491,690 5.2087 4.973 4.963 5.030 4.849 5.164 5,519,020 4.9813 -2.44%
2025-02-26 0 5.330 5.310 5.330 5.230 5.400 5,537,000 29,515,820 5.3307 5.097 5.078 5.097 5.002 5.164 5,789,847 5.0979 2.90%
2025-02-25 0 5.180 5.170 5.200 5.100 5.350 4,828,000 25,275,985 5.2353 4.954 4.944 4.973 4.877 5.116 5,048,471 5.0067 -2.08%
2025-02-24 0 5.290 5.280 5.290 5.160 5.440 5,719,000 30,252,570 5.2898 5.059 5.049 5.059 4.935 5.202 5,980,158 5.0588 0.95%
2025-02-21 0 5.240 5.230 5.240 5.070 5.330 5,598,000 28,973,610 5.1757 5.011 5.002 5.011 4.849 5.097 5,853,633 4.9497 0.19%
2025-02-20 0 5.230 5.220 5.230 5.190 5.420 3,557,000 18,677,160 5.2508 5.002 4.992 5.002 4.963 5.183 3,719,430 5.0215 -2.43%
2025-02-19 0 5.360 5.300 5.360 5.170 5.440 4,811,000 25,587,930 5.3186 5.126 5.069 5.126 4.944 5.202 5,030,694 5.0864 1.90%
2025-02-18 0 5.260 5.250 5.260 4.960 5.340 7,104,000 36,906,536 5.1952 5.030 5.021 5.030 4.743 5.107 7,428,404 4.9683 2.53%
2025-02-17 0 5.130 5.100 5.130 4.980 5.240 7,490,000 38,246,310 5.1063 4.906 4.877 4.906 4.763 5.011 7,832,031 4.8833 3.01%
2025-02-14 0 4.980 4.970 4.980 4.760 5.030 4,798,000 23,751,410 4.9503 4.763 4.753 4.763 4.552 4.810 5,017,101 4.7341 5.51%
2025-02-13 0 4.720 4.720 4.730 4.690 5.080 8,338,000 40,354,510 4.8398 4.514 4.514 4.523 4.485 4.858 8,718,755 4.6285 -6.35%
2025-02-12 0 5.040 5.010 5.040 4.950 5.200 6,035,000 30,629,870 5.0754 4.820 4.791 4.820 4.734 4.973 6,310,588 4.8537 2.02%
2025-02-11 0 4.940 4.940 4.970 4.890 5.250 10,869,000 54,904,640 5.0515 4.724 4.724 4.753 4.676 5.021 11,365,333 4.8309 1.02%
2025-02-10 0 4.890 4.880 4.890 4.790 5.010 4,025,000 19,518,360 4.8493 4.676 4.667 4.676 4.581 4.791 4,208,802 4.6375 -0.61%
2025-02-07 0 4.920 4.900 4.920 4.730 5.050 7,014,351 34,367,664 4.8996 4.705 4.686 4.705 4.523 4.829 7,334,661 4.6857 0.82%
2025-02-06 0 4.880 4.850 4.880 4.740 4.980 6,111,000 30,006,050 4.9102 4.667 4.638 4.667 4.533 4.763 6,390,059 4.6957 2.95%
2025-02-05 0 4.740 4.710 4.740 4.560 4.790 3,877,000 18,273,500 4.7133 4.533 4.504 4.533 4.361 4.581 4,054,043 4.5075 2.38%
2025-02-04 0 4.630 4.610 4.630 4.570 4.700 709,000 3,296,132 4.6490 4.428 4.409 4.428 4.370 4.495 741,376 4.4460 2.21%
2025-02-03 0 4.530 4.530 4.540 4.420 4.660 1,184,000 5,337,720 4.5082 4.332 4.332 4.342 4.227 4.456 1,238,067 4.3113 -3.82%
2025-01-28 0 4.710 4.640 4.710 4.600 4.710 166,000 772,080 4.6511 4.504 4.437 4.504 4.399 4.504 173,580 4.4480 0.64%
2025-01-27 0 4.680 4.680 4.690 4.640 4.890 3,915,000 18,364,590 4.6908 4.476 4.476 4.485 4.437 4.676 4,093,779 4.4860 -2.90%
2025-01-24 0 4.820 4.810 4.820 4.630 4.840 4,676,000 22,283,330 4.7655 4.610 4.600 4.610 4.428 4.629 4,889,530 4.5574 3.43%
2025-01-23 0 4.660 4.650 4.660 4.620 4.820 2,316,000 10,853,280 4.6862 4.456 4.447 4.456 4.418 4.610 2,421,760 4.4816 -0.64%
2025-01-22 0 4.690 4.670 4.690 4.530 4.880 4,901,000 23,253,610 4.7447 4.485 4.466 4.485 4.332 4.667 5,124,804 4.5375 0.64%
2025-01-21 0 4.660 4.600 4.660 4.570 4.770 3,361,755 15,621,472 4.6468 4.456 4.399 4.456 4.370 4.562 3,515,270 4.4439 2.19%
2025-01-20 0 4.560 4.560 4.580 4.440 4.650 5,839,000 26,516,880 4.5413 4.361 4.361 4.380 4.246 4.447 6,105,638 4.3430 0.66%
2025-01-17 0 4.530 4.530 4.550 4.300 4.590 3,230,000 14,311,930 4.4309 4.332 4.332 4.351 4.112 4.390 3,377,498 4.2374 3.66%
2025-01-16 0 4.370 4.370 4.390 4.330 4.480 1,574,451 6,883,781 4.3722 4.179 4.179 4.198 4.141 4.284 1,646,348 4.1812 -0.91%
2025-01-15 0 4.410 4.390 4.410 4.230 4.520 2,964,549 12,971,791 4.3756 4.217 4.198 4.217 4.045 4.323 3,099,925 4.1845 0.68%
2025-01-14 0 4.380 4.350 4.390 4.210 4.440 2,452,000 10,731,190 4.3765 4.189 4.160 4.198 4.026 4.246 2,563,971 4.1854 3.30%
2025-01-13 0 4.240 4.200 4.240 4.130 4.330 2,965,000 12,498,110 4.2152 4.055 4.017 4.055 3.950 4.141 3,100,397 4.0311 0.00%
2025-01-10 0 4.240 4.200 4.240 4.170 4.430 3,870,000 16,502,690 4.2643 4.055 4.017 4.055 3.988 4.237 4,046,724 4.0780 -3.20%
2025-01-09 0 4.380 4.380 4.400 4.350 4.630 1,965,000 8,798,050 4.4774 4.189 4.189 4.208 4.160 4.428 2,054,732 4.2818 -1.79%
2025-01-08 0 4.460 4.410 4.470 4.330 4.700 5,593,000 25,110,270 4.4896 4.265 4.217 4.275 4.141 4.495 5,848,404 4.2935 -6.50%
2025-01-07 0 4.770 4.770 4.780 4.580 4.860 4,232,000 19,923,380 4.7078 4.562 4.562 4.571 4.380 4.648 4,425,254 4.5022 -0.42%
2025-01-06 0 4.790 4.780 4.790 4.460 4.860 9,998,000 46,808,930 4.6818 4.581 4.571 4.581 4.265 4.648 10,454,559 4.4774 5.51%
2025-01-03 0 4.540 4.540 4.560 4.420 4.650 8,178,000 36,959,980 4.5194 4.342 4.342 4.361 4.227 4.447 8,551,448 4.3221 -1.30%
2025-01-02 0 4.600 4.590 4.600 4.400 5.050 20,292,000 96,604,737 4.7607 4.399 4.390 4.399 4.208 4.829 21,218,634 4.5528 5.02%
2024-12-31 0 4.380 4.380 4.390 4.300 4.530 3,440,000 15,039,110 4.3718 4.189 4.189 4.198 4.112 4.332 3,597,088 4.1809 -2.01%
2024-12-30 0 4.470 4.450 4.470 4.280 4.500 3,548,000 15,608,670 4.3993 4.275 4.256 4.275 4.093 4.303 3,710,019 4.2072 2.76%
2024-12-27 0 4.350 4.350 4.360 3.890 4.380 6,076,000 25,226,370 4.1518 4.160 4.160 4.170 3.720 4.189 6,353,461 3.9705 10.97%
2024-12-24 0 3.920 3.910 3.920 3.860 4.030 4,587,000 17,947,600 3.9127 3.749 3.739 3.749 3.691 3.854 4,796,465 3.7418 -1.01%
2024-12-23 0 3.960 3.960 3.970 3.890 4.010 3,527,000 13,901,540 3.9415 3.787 3.787 3.797 3.720 3.835 3,688,060 3.7693 -1.00%
2024-12-20 0 4.000 3.950 4.010 3.900 4.130 3,525,000 13,976,510 3.9650 3.825 3.778 3.835 3.730 3.950 3,685,969 3.7918 -1.72%
2024-12-19 0 4.070 4.050 4.070 4.030 4.150 2,891,323 11,840,024 4.0950 3.892 3.873 3.892 3.854 3.969 3,023,355 3.9162 -0.25%
2024-12-18 0 4.080 4.080 4.110 4.070 4.120 1,284,000 5,244,200 4.0843 3.902 3.902 3.931 3.892 3.940 1,342,634 3.9059 0.49%
2024-12-17 0 4.060 4.050 4.060 4.050 4.180 1,756,000 7,177,450 4.0874 3.883 3.873 3.883 3.873 3.997 1,836,188 3.9089 -0.73%
2024-12-16 0 4.090 4.090 4.100 4.080 4.400 2,601,266 10,896,173 4.1888 3.911 3.911 3.921 3.902 4.208 2,720,053 4.0059 -5.32%
2024-12-13 0 4.320 4.320 4.340 4.310 4.450 909,000 3,972,700 4.3704 4.131 4.131 4.150 4.122 4.256 950,509 4.1795 -2.04%
2024-12-12 0 4.410 4.410 4.440 4.290 4.530 1,628,000 7,244,860 4.4502 4.217 4.217 4.246 4.103 4.332 1,702,343 4.2558 1.85%
2024-12-11 0 4.330 4.330 4.360 4.280 4.530 2,350,000 10,345,940 4.4025 4.141 4.141 4.170 4.093 4.332 2,457,313 4.2103 0.46%
2024-12-10 0 4.310 4.280 4.310 4.220 4.550 5,311,000 23,001,360 4.3309 4.122 4.093 4.122 4.036 4.351 5,553,527 4.1418 -1.15%
2024-12-09 0 4.360 4.360 4.410 4.190 4.480 1,900,000 8,202,830 4.3173 4.170 4.170 4.217 4.007 4.284 1,986,764 4.1287 2.83%
2024-12-06 0 4.240 4.230 4.240 4.120 4.270 1,401,000 5,874,355 4.1930 4.055 4.045 4.055 3.940 4.084 1,464,977 4.0099 1.68%
2024-12-05 0 4.170 4.150 4.190 4.110 4.210 1,103,000 4,564,790 4.1385 3.988 3.969 4.007 3.931 4.026 1,153,369 3.9578 -0.95%
2024-12-04 0 4.210 4.200 4.210 4.190 4.270 1,149,323 4,862,128 4.2304 4.026 4.017 4.026 4.007 4.084 1,201,807 4.0457 0.24%
2024-12-03 0 4.200 4.200 4.210 4.140 4.280 1,658,000 6,945,620 4.1892 4.017 4.017 4.026 3.959 4.093 1,733,713 4.0062 -0.47%
2024-12-02 0 4.220 4.220 4.260 4.210 4.380 1,646,000 7,080,590 4.3017 4.036 4.036 4.074 4.026 4.189 1,721,165 4.1138 -2.54%
2024-11-29 0 4.330 4.330 4.350 4.120 4.330 1,574,000 6,690,840 4.2509 4.141 4.141 4.160 3.940 4.141 1,645,877 4.0652 5.61%
2024-11-28 0 4.100 4.100 4.120 4.090 4.290 1,923,000 7,971,250 4.1452 3.921 3.921 3.940 3.911 4.103 2,010,814 3.9642 -5.09%
2024-11-27 0 4.320 4.310 4.320 4.140 4.330 1,400,000 5,916,970 4.2264 4.131 4.122 4.131 3.959 4.141 1,463,931 4.0418 2.61%
2024-11-26 0 4.210 4.210 4.230 4.140 4.440 708,000 2,967,160 4.1909 4.026 4.026 4.045 3.959 4.246 740,331 4.0079 -0.24%
2024-11-25 0 4.220 4.220 4.230 4.030 4.340 903,000 3,788,626 4.1956 4.036 4.036 4.045 3.854 4.150 944,236 4.0124 0.48%
2024-11-22 0 4.200 4.200 4.210 4.200 4.440 2,466,000 10,525,437 4.2682 4.017 4.017 4.026 4.017 4.246 2,578,610 4.0818 -4.55%
2024-11-21 0 4.400 4.350 4.390 4.320 4.550 1,779,000 7,774,370 4.3701 4.208 4.160 4.198 4.131 4.351 1,860,238 4.1792 -2.87%
2024-11-20 0 4.530 4.480 4.530 4.400 4.540 1,314,000 5,879,270 4.4743 4.332 4.284 4.332 4.208 4.342 1,374,004 4.2789 1.34%
2024-11-19 0 4.470 4.460 4.490 4.400 4.530 615,144 2,727,730 4.4343 4.275 4.265 4.294 4.208 4.332 643,235 4.2406 0.90%
2024-11-18 0 4.430 4.400 4.430 4.350 4.470 653,000 2,870,040 4.3952 4.237 4.208 4.237 4.160 4.275 682,819 4.2032 0.91%
2024-11-15 0 4.390 4.390 4.400 4.300 4.450 818,000 3,584,780 4.3824 4.198 4.198 4.208 4.112 4.256 855,354 4.1910 0.92%
2024-11-14 0 4.350 4.300 4.350 4.280 4.520 2,640,000 11,494,850 4.3541 4.160 4.112 4.160 4.093 4.323 2,760,556 4.1640 -3.76%
2024-11-13 0 4.520 4.520 4.530 4.430 4.840 3,210,000 14,470,700 4.5080 4.323 4.323 4.332 4.237 4.629 3,356,585 4.3111 -3.00%
2024-11-12 0 4.660 4.660 4.690 4.640 5.000 1,750,000 8,279,305 4.7310 4.456 4.456 4.485 4.437 4.782 1,829,914 4.5244 -3.72%
2024-11-11 0 4.840 4.830 4.840 4.780 4.930 1,361,000 6,603,145 4.8517 4.629 4.619 4.629 4.571 4.715 1,423,150 4.6398 -2.22%
2024-11-08 0 4.950 4.930 4.950 4.890 5.130 2,750,000 13,760,145 5.0037 4.734 4.715 4.734 4.676 4.906 2,875,579 4.7852 -0.80%
2024-11-07 0 4.990 4.990 5.000 4.680 5.050 3,874,000 18,900,455 4.8788 4.772 4.772 4.782 4.476 4.829 4,050,906 4.6657 6.17%
2024-11-06 0 4.700 4.700 4.710 4.550 4.810 4,775,000 22,360,760 4.6829 4.495 4.495 4.504 4.351 4.600 4,993,050 4.4784 3.30%
2024-11-05 0 4.550 4.550 4.590 4.320 4.600 4,657,000 20,572,230 4.4175 4.351 4.351 4.390 4.131 4.399 4,869,662 4.2246 2.02%
2024-11-04 0 4.460 4.420 4.460 4.330 4.620 3,207,000 14,212,150 4.4316 4.265 4.227 4.265 4.141 4.418 3,353,448 4.2381 -1.55%
2024-11-01 0 4.530 4.520 4.530 4.520 4.680 2,208,000 10,111,960 4.5797 4.332 4.323 4.332 4.323 4.476 2,308,828 4.3797 -2.16%
2024-10-31 0 4.630 4.630 4.640 4.620 4.840 2,595,000 12,113,770 4.6681 4.428 4.428 4.437 4.418 4.629 2,713,501 4.4643 -4.34%
2024-10-30 0 4.840 4.840 4.850 4.550 4.860 4,068,000 19,166,929 4.7116 4.629 4.629 4.638 4.351 4.648 4,253,765 4.5059 -0.62%
2024-10-29 0 4.870 4.840 4.870 4.810 5.120 2,101,000 10,310,860 4.9076 4.657 4.629 4.657 4.600 4.896 2,196,942 4.6933 -4.32%
2024-10-28 0 5.090 5.050 5.090 4.840 5.090 2,699,970 13,458,413 4.9847 4.868 4.829 4.868 4.629 4.868 2,823,264 4.7670 6.04%
2024-10-25 0 4.800 4.800 4.850 4.670 4.910 1,533,000 7,375,340 4.8111 4.590 4.590 4.638 4.466 4.696 1,603,004 4.6009 1.48%
2024-10-24 0 4.730 4.700 4.730 4.660 4.850 814,000 3,838,150 4.7152 4.523 4.495 4.523 4.456 4.638 851,171 4.5093 -1.25%
2024-10-23 0 4.790 4.790 4.810 4.710 4.890 3,553,000 16,985,775 4.7807 4.581 4.581 4.600 4.504 4.676 3,715,248 4.5719 -0.62%
2024-10-22 0 4.820 4.810 4.820 4.810 5.270 3,951,000 19,505,870 4.9369 4.610 4.600 4.610 4.600 5.040 4,131,422 4.7213 -5.12%
2024-10-21 0 5.080 5.070 5.080 5.050 5.320 1,618,000 8,302,310 5.1312 4.858 4.849 4.858 4.829 5.088 1,691,886 4.9071 -2.68%
2024-10-18 0 5.220 5.190 5.230 4.890 5.250 3,173,000 16,224,110 5.1132 4.992 4.963 5.002 4.676 5.021 3,317,895 4.8899 7.85%
2024-10-17 0 4.840 4.830 4.840 4.800 5.120 2,303,000 11,320,340 4.9155 4.629 4.619 4.629 4.590 4.896 2,408,167 4.7008 -1.63%
2024-10-16 0 4.920 4.900 4.920 4.620 4.980 4,332,000 20,885,580 4.8212 4.705 4.686 4.705 4.418 4.763 4,529,821 4.6107 4.02%
2024-10-15 0 4.730 4.700 4.730 4.680 5.140 4,908,000 23,629,110 4.8144 4.523 4.495 4.523 4.476 4.916 5,132,124 4.6042 -5.40%
2024-10-14 0 5.000 4.950 5.000 4.760 5.340 4,217,000 20,842,505 4.9425 4.782 4.734 4.782 4.552 5.107 4,409,569 4.7267 -0.79%
2024-10-10 0 5.040 5.040 5.070 4.960 5.420 7,013,000 35,516,220 5.0643 4.820 4.820 4.849 4.743 5.183 7,333,249 4.8432 -2.14%
2024-10-09 0 5.150 5.080 5.230 5.000 5.600 7,061,000 36,853,160 5.2193 4.925 4.858 5.002 4.782 5.355 7,383,441 4.9913 -5.85%
2024-10-08 0 5.470 5.460 5.470 5.310 6.200 15,306,500 87,638,530 5.7256 5.231 5.222 5.231 5.078 5.929 16,005,471 5.4755 -11.77%
2024-10-07 0 6.200 6.130 6.200 5.530 6.200 5,249,000 31,055,855 5.9165 5.929 5.862 5.929 5.289 5.929 5,488,696 5.6581 11.71%
2024-10-04 0 5.550 5.540 5.550 5.260 5.720 1,963,000 10,900,860 5.5532 5.308 5.298 5.308 5.030 5.470 2,052,640 5.3107 3.35%
2024-10-03 0 5.370 5.350 5.370 5.250 5.720 5,207,000 27,833,500 5.3454 5.135 5.116 5.135 5.021 5.470 5,444,778 5.1120 -4.11%
2024-10-02 0 5.600 5.580 5.600 5.340 5.740 3,395,000 18,906,937 5.5691 5.355 5.336 5.355 5.107 5.489 3,550,033 5.3258 1.27%
2024-09-30 0 5.530 5.490 5.530 5.110 5.590 12,056,814 65,262,252 5.4129 5.289 5.250 5.289 4.887 5.346 12,607,389 5.1765 9.72%
2024-09-27 0 5.040 5.030 5.040 4.910 5.170 10,498,000 53,095,735 5.0577 4.820 4.810 4.820 4.696 4.944 10,977,391 4.8368 1.00%
2024-09-26 0 4.990 4.970 5.000 4.710 5.080 8,481,000 41,734,219 4.9209 4.772 4.753 4.782 4.504 4.858 8,868,285 4.7060 6.85%
2024-09-25 0 4.670 4.670 4.700 4.660 4.880 6,363,000 30,219,719 4.7493 4.466 4.466 4.495 4.456 4.667 6,653,566 4.5419 -2.10%
2024-09-24 0 4.770 4.750 4.770 4.650 4.990 7,165,000 34,121,635 4.7623 4.562 4.543 4.562 4.447 4.772 7,492,190 4.5543 -1.65%
2024-09-23 0 4.850 4.850 4.860 4.580 5.030 12,562,000 62,027,590 4.9377 4.638 4.638 4.648 4.380 4.810 13,135,644 4.7221 3.63%
2024-09-20 0 4.680 4.660 4.680 4.300 4.900 14,493,325 66,797,205 4.6088 4.476 4.456 4.476 4.112 4.686 15,155,163 4.4076 8.84%
2024-09-19 0 4.300 4.290 4.300 3.980 4.340 11,250,000 47,512,820 4.2234 4.112 4.103 4.112 3.806 4.150 11,763,731 4.0389 8.04%
2024-09-17 0 3.980 3.950 3.990 3.930 4.050 347,000 1,375,430 3.9638 3.806 3.778 3.816 3.758 3.873 362,846 3.7907 0.00%
2024-09-16 0 3.980 3.960 3.980 3.860 3.990 675,000 2,660,900 3.9421 3.806 3.787 3.806 3.691 3.816 705,824 3.7699 0.25%
2024-09-13 0 3.970 3.970 4.000 3.930 4.160 5,042,000 20,359,926 4.0381 3.797 3.797 3.825 3.758 3.978 5,272,243 3.8617 -2.22%
2024-09-12 0 4.060 4.040 4.060 3.560 4.250 17,648,000 70,484,890 3.9939 3.883 3.864 3.883 3.405 4.064 18,453,896 3.8195 11.85%
2024-09-11 0 3.630 3.630 3.650 3.460 3.680 8,252,000 29,545,885 3.5805 3.471 3.471 3.491 3.309 3.519 8,628,828 3.4241 2.25%
2024-09-10 0 3.550 3.520 3.550 3.460 4.000 15,662,000 57,769,053 3.6885 3.395 3.366 3.395 3.309 3.825 16,377,205 3.5274 -5.59%
2024-09-09 0 3.760 3.750 3.770 3.620 3.780 1,774,000 6,545,800 3.6899 3.596 3.586 3.605 3.462 3.615 1,855,010 3.5287 -2.34%
2024-09-05 0 3.850 3.830 3.850 3.790 3.990 1,593,000 6,130,900 3.8487 3.682 3.663 3.682 3.624 3.816 1,665,744 3.6806 0.52%
2024-09-04 0 3.830 3.810 3.830 3.770 3.900 1,656,000 6,334,615 3.8253 3.663 3.644 3.663 3.605 3.730 1,731,621 3.6582 -1.29%
2024-09-03 0 3.880 3.870 3.880 3.750 3.960 1,985,000 7,605,500 3.8315 3.711 3.701 3.711 3.586 3.787 2,075,645 3.6642 2.92%
2024-09-02 0 3.770 3.760 3.770 3.700 3.850 1,905,000 7,128,790 3.7421 3.605 3.596 3.605 3.538 3.682 1,991,992 3.5787 -3.33%
2024-08-30 0 3.900 3.890 3.900 3.770 3.930 2,577,000 9,933,330 3.8546 3.730 3.720 3.730 3.605 3.758 2,694,679 3.6863 -0.76%
2024-08-29 0 3.930 3.910 3.930 3.600 3.970 3,335,000 12,930,340 3.8772 3.758 3.739 3.758 3.443 3.797 3,487,293 3.7078 5.93%
2024-08-28 0 3.710 3.670 3.710 3.560 3.710 3,917,616 14,353,652 3.6639 3.548 3.510 3.548 3.405 3.548 4,096,514 3.5039 -1.07%
2024-08-27 0 3.750 3.730 3.750 3.710 3.860 1,727,000 6,491,230 3.7587 3.586 3.567 3.586 3.548 3.691 1,805,863 3.5945 -1.32%
2024-08-26 0 3.800 3.800 3.830 3.730 3.970 2,847,000 10,822,005 3.8012 3.634 3.634 3.663 3.567 3.797 2,977,008 3.6352 -4.28%
2024-08-23 0 3.970 3.960 3.970 3.920 4.110 4,218,000 16,750,335 3.9712 3.797 3.787 3.797 3.749 3.931 4,410,615 3.7977 -1.00%
2024-08-22 0 4.010 4.000 4.010 3.840 4.120 4,448,000 17,625,646 3.9626 3.835 3.825 3.835 3.672 3.940 4,651,118 3.7896 4.16%
2024-08-21 0 3.850 3.850 3.900 3.720 4.020 6,575,000 25,382,980 3.8605 3.682 3.682 3.730 3.558 3.844 6,875,247 3.6919 1.05%
2024-08-20 0 3.810 3.760 3.810 3.730 4.060 4,685,000 17,823,540 3.8044 3.644 3.596 3.644 3.567 3.883 4,898,941 3.6382 -4.75%
2024-08-19 0 4.000 4.000 4.020 3.900 4.540 6,445,500 26,197,135 4.0644 3.825 3.825 3.844 3.730 4.342 6,739,834 3.8869 -6.76%
2024-08-16 0 4.290 4.270 4.290 4.250 4.430 1,247,000 5,379,995 4.3144 4.103 4.084 4.103 4.064 4.237 1,303,944 4.1259 -3.38%
2024-08-15 0 4.440 4.430 4.450 4.440 4.600 898,000 4,055,090 4.5157 4.246 4.237 4.256 4.246 4.399 939,007 4.3185 -1.33%
2024-08-14 0 4.500 4.500 4.520 4.470 4.660 981,000 4,443,935 4.5300 4.303 4.303 4.323 4.275 4.456 1,025,797 4.3322 -0.22%
2024-08-13 0 4.510 4.500 4.510 4.460 4.550 841,000 3,785,395 4.5011 4.313 4.303 4.313 4.265 4.351 879,404 4.3045 -1.96%
2024-08-12 0 4.600 4.580 4.600 4.580 4.630 276,000 1,270,380 4.6028 4.399 4.380 4.399 4.380 4.428 288,604 4.4018 1.77%
2024-08-09 0 4.520 4.500 4.520 4.490 4.580 352,000 1,600,480 4.5468 4.323 4.303 4.323 4.294 4.380 368,074 4.3483 0.44%
2024-08-08 0 4.500 4.500 4.530 4.500 4.570 256,500 1,160,600 4.5248 4.303 4.303 4.332 4.303 4.370 268,213 4.3272 -0.66%
2024-08-07 0 4.530 4.470 4.530 4.430 4.530 463,000 2,084,110 4.5013 4.332 4.275 4.332 4.237 4.332 484,143 4.3047 2.03%
2024-08-06 0 4.440 4.380 4.440 4.350 4.450 528,000 2,317,870 4.3899 4.246 4.189 4.246 4.160 4.256 552,111 4.1982 2.07%
2024-08-05 0 4.350 4.340 4.370 4.350 4.540 748,000 3,296,930 4.4077 4.160 4.150 4.179 4.160 4.342 782,157 4.2152 -4.19%
2024-08-02 0 4.540 4.520 4.540 4.500 4.690 356,661 1,624,229 4.5540 4.342 4.323 4.342 4.303 4.485 372,948 4.3551 -2.16%
2024-08-01 0 4.640 4.580 4.640 4.500 4.640 407,000 1,861,560 4.5739 4.437 4.380 4.437 4.303 4.437 425,586 4.3741 0.00%
2024-07-31 0 4.640 4.630 4.640 4.590 4.730 378,000 1,760,490 4.6574 4.437 4.428 4.437 4.390 4.523 395,261 4.4540 2.65%
2024-07-30 0 4.520 4.500 4.520 4.410 4.550 645,000 2,902,080 4.4993 4.323 4.303 4.323 4.217 4.351 674,454 4.3029 -0.66%
2024-07-29 0 4.550 4.500 4.550 4.500 4.550 171,000 772,230 4.5160 4.351 4.303 4.351 4.303 4.351 178,809 4.3187 1.56%
2024-07-26 0 4.480 4.430 4.480 4.370 4.520 642,000 2,841,840 4.4265 4.284 4.237 4.284 4.179 4.323 671,317 4.2332 0.22%
2024-07-25 0 4.470 4.400 4.470 4.390 4.500 1,248,000 5,520,270 4.4233 4.275 4.208 4.275 4.198 4.303 1,304,990 4.2301 -0.22%
2024-07-24 0 4.480 4.440 4.480 4.420 4.510 870,000 3,892,065 4.4736 4.284 4.246 4.284 4.227 4.313 909,729 4.2783 0.90%
2024-07-23 0 4.440 4.440 4.470 4.420 4.570 1,480,000 6,638,060 4.4852 4.246 4.246 4.275 4.227 4.370 1,547,584 4.2893 -1.33%
2024-07-22 0 4.500 4.450 4.510 4.300 4.540 992,000 4,360,800 4.3960 4.303 4.256 4.313 4.112 4.342 1,037,300 4.2040 0.22%
2024-07-19 0 4.490 4.450 4.510 4.370 4.670 2,017,586 9,036,817 4.4790 4.294 4.256 4.313 4.179 4.466 2,109,719 4.2834 -4.47%
2024-07-18 0 4.700 4.640 4.700 4.630 4.800 1,886,000 8,882,230 4.7096 4.495 4.437 4.495 4.428 4.590 1,972,124 4.5039 -0.21%
2024-07-17 0 4.710 4.710 4.730 4.700 4.900 1,005,000 4,788,180 4.7644 4.504 4.504 4.523 4.495 4.686 1,050,893 4.5563 -3.09%
2024-07-16 0 4.860 4.810 4.860 4.800 4.970 1,387,000 6,726,050 4.8494 4.648 4.600 4.648 4.590 4.753 1,450,337 4.6376 -2.80%
2024-07-15 0 5.000 4.960 5.000 4.930 5.090 566,000 2,816,610 4.9763 4.782 4.743 4.782 4.715 4.868 591,846 4.7590 -1.38%
2024-07-12 0 5.070 5.070 5.130 5.070 5.270 584,000 3,006,950 5.1489 4.849 4.849 4.906 4.849 5.040 610,668 4.9240 -1.36%
2024-07-11 0 5.140 5.110 5.140 5.080 5.250 589,530 3,019,942 5.1226 4.916 4.887 4.916 4.858 5.021 616,451 4.8989 3.42%
2024-07-10 0 4.970 4.950 4.970 4.910 5.180 1,431,988 7,125,740 4.9761 4.753 4.734 4.753 4.696 4.954 1,497,380 4.7588 -4.24%
2024-07-09 0 5.190 5.180 5.190 4.910 5.220 1,092,594 5,541,702 5.0721 4.963 4.954 4.963 4.696 4.992 1,142,487 4.8506 3.39%
2024-07-08 0 5.020 5.020 5.030 4.960 5.200 759,000 3,813,355 5.0242 4.801 4.801 4.810 4.743 4.973 793,660 4.8048 -1.57%
2024-07-05 0 5.100 5.090 5.100 5.000 5.130 674,000 3,406,370 5.0540 4.877 4.868 4.877 4.782 4.906 704,778 4.8333 -1.35%
2024-07-04 0 5.170 5.160 5.170 5.100 5.300 231,000 1,190,842 5.1552 4.944 4.935 4.944 4.877 5.069 241,549 4.9300 0.39%
2024-07-03 0 5.150 5.100 5.150 5.020 5.190 1,174,000 6,006,590 5.1163 4.925 4.877 4.925 4.801 4.963 1,227,611 4.8929 0.98%
2024-07-02 0 5.200 5.180 5.200 5.160 5.340 557,512 2,917,192 5.2325 4.877 4.859 4.877 4.840 5.009 594,402 4.9078 0.00%
2024-06-28 0 5.200 5.180 5.200 5.160 5.350 628,549 3,278,583 5.2161 4.877 4.859 4.877 4.840 5.018 670,139 4.8924 -0.57%
2024-06-27 0 5.230 5.170 5.230 5.100 5.420 1,808,573 9,399,476 5.1972 4.905 4.849 4.905 4.783 5.084 1,928,243 4.8746 -3.51%
2024-06-26 0 5.420 5.420 5.450 5.420 5.580 844,000 4,619,680 5.4736 5.084 5.084 5.112 5.084 5.234 899,846 5.1339 -1.99%
2024-06-25 0 5.530 5.510 5.530 5.500 5.710 350,000 1,947,200 5.5634 5.187 5.168 5.187 5.159 5.356 373,159 5.2182 0.18%
2024-06-24 0 5.520 5.520 5.570 5.470 5.800 687,000 3,806,080 5.5401 5.177 5.177 5.224 5.131 5.440 732,458 5.1963 -2.82%
2024-06-21 0 5.680 5.680 5.720 5.680 5.870 1,233,000 7,103,210 5.7609 5.327 5.327 5.365 5.327 5.506 1,314,585 5.4034 -3.73%
2024-06-20 0 5.900 5.860 5.900 5.870 6.090 1,211,000 7,231,580 5.9716 5.534 5.496 5.534 5.506 5.712 1,291,130 5.6010 0.68%
2024-06-19 0 5.860 5.860 5.900 5.700 5.930 589,000 3,434,140 5.8305 5.496 5.496 5.534 5.346 5.562 627,973 5.4686 1.91%
2024-06-18 0 5.750 5.700 5.750 5.620 5.780 1,378,000 7,867,340 5.7092 5.393 5.346 5.393 5.271 5.421 1,469,180 5.3549 -1.03%
2024-06-17 0 5.810 5.800 5.810 5.800 6.060 1,490,000 8,790,365 5.8996 5.449 5.440 5.449 5.440 5.684 1,588,591 5.5334 -4.44%
2024-06-14 0 6.080 6.050 6.080 6.000 6.110 495,000 2,992,730 6.0459 5.703 5.675 5.703 5.628 5.731 527,753 5.6707 -1.46%
2024-06-13 0 6.170 6.150 6.170 5.910 6.250 989,000 6,060,830 6.1282 5.787 5.768 5.787 5.543 5.862 1,054,440 5.7479 3.01%
2024-06-12 0 5.990 5.930 6.000 5.810 5.990 803,000 4,746,210 5.9106 5.618 5.562 5.628 5.449 5.618 856,133 5.5438 1.01%
2024-06-11 0 5.930 5.880 5.930 5.700 5.970 1,206,000 7,031,830 5.8307 5.562 5.515 5.562 5.346 5.599 1,285,799 5.4688 -0.84%
2024-06-07 0 5.980 5.950 5.980 5.920 6.200 2,022,000 12,230,890 6.0489 5.609 5.581 5.609 5.553 5.815 2,155,792 5.6735 -1.97%
2024-06-06 0 6.100 6.070 6.100 5.920 6.220 3,164,000 19,084,460 6.0318 5.721 5.693 5.721 5.553 5.834 3,373,356 5.6574 -1.77%
2024-06-05 0 6.210 6.190 6.210 6.050 6.360 7,095,131 44,287,068 6.2419 5.825 5.806 5.825 5.675 5.965 7,564,603 5.8545 1.64%
2024-06-04 0 6.110 6.050 6.110 5.790 6.190 7,186,000 43,600,330 6.0674 5.731 5.675 5.731 5.431 5.806 7,661,485 5.6908 4.62%
2024-06-03 0 5.840 5.840 5.870 5.330 5.950 4,861,000 27,993,930 5.7589 5.478 5.478 5.506 4.999 5.581 5,182,644 5.4015 9.16%
2024-05-31 0 5.350 5.350 5.360 5.160 5.420 4,220,000 22,523,010 5.3372 5.018 5.018 5.027 4.840 5.084 4,499,230 5.0060 4.49%
2024-05-30 0 5.120 5.100 5.140 5.020 5.170 1,435,377 7,336,569 5.1112 4.802 4.783 4.821 4.708 4.849 1,530,353 4.7940 0.39%
2024-05-29 0 5.100 5.100 5.140 4.980 5.180 3,436,000 17,567,185 5.1127 4.783 4.783 4.821 4.671 4.859 3,663,354 4.7954 2.00%
2024-05-28 0 5.000 4.950 5.000 4.820 5.150 2,313,000 11,581,640 5.0072 4.690 4.643 4.690 4.521 4.830 2,466,047 4.6964 2.25%
2024-05-27 0 4.890 4.880 4.920 4.740 5.030 2,093,000 10,231,260 4.8883 4.587 4.577 4.615 4.446 4.718 2,231,490 4.5849 2.09%
2024-05-24 0 4.790 4.790 4.860 4.690 4.850 855,000 4,075,550 4.7667 4.493 4.493 4.558 4.399 4.549 911,574 4.4709 -0.42%
2024-05-23 0 4.810 4.800 4.880 4.700 4.900 1,321,000 6,324,110 4.7874 4.511 4.502 4.577 4.408 4.596 1,408,408 4.4903 -2.63%
2024-05-22 0 4.940 4.900 4.940 4.800 4.950 488,000 2,380,080 4.8772 4.633 4.596 4.633 4.502 4.643 520,290 4.5745 2.92%
2024-05-21 0 4.800 4.790 4.840 4.760 5.130 1,360,000 6,642,250 4.8840 4.502 4.493 4.540 4.465 4.812 1,449,989 4.5809 -3.81%
2024-05-20 0 4.990 4.970 4.990 4.800 5.100 2,951,000 14,716,610 4.9870 4.680 4.662 4.680 4.502 4.783 3,146,262 4.6775 3.31%
2024-05-17 0 4.830 4.800 4.830 4.760 4.900 1,530,000 7,390,100 4.8301 4.530 4.502 4.530 4.465 4.596 1,631,237 4.5304 0.21%
2024-05-16 0 4.820 4.820 4.880 4.680 4.970 3,136,000 15,318,475 4.8847 4.521 4.521 4.577 4.390 4.662 3,343,504 4.5816 2.99%
2024-05-14 0 4.680 4.680 4.700 4.630 4.800 1,360,000 6,393,365 4.7010 4.390 4.390 4.408 4.343 4.502 1,449,989 4.4093 -0.64%
2024-05-13 0 4.710 4.710 4.730 4.700 4.850 1,080,427 5,164,791 4.7803 4.418 4.418 4.436 4.408 4.549 1,151,917 4.4836 -2.89%
2024-05-10 0 4.850 4.810 4.850 4.770 5.140 1,590,000 7,746,410 4.8720 4.549 4.511 4.549 4.474 4.821 1,695,208 4.5696 -3.00%
2024-05-09 0 5.000 4.970 5.000 4.860 5.030 1,213,000 6,027,130 4.9688 4.690 4.662 4.690 4.558 4.718 1,293,262 4.6604 3.09%
2024-05-08 0 4.850 4.830 4.850 4.830 5.000 930,000 4,544,700 4.8868 4.549 4.530 4.549 4.530 4.690 991,536 4.5835 -1.82%
2024-05-07 0 4.940 4.920 4.940 4.850 5.030 1,318,000 6,506,160 4.9364 4.633 4.615 4.633 4.549 4.718 1,405,210 4.6300 -3.14%
2024-05-06 0 5.100 5.040 5.100 5.000 5.100 2,381,000 12,115,643 5.0885 4.783 4.727 4.783 4.690 4.783 2,538,547 4.7727 1.39%
2024-05-03 0 5.030 5.030 5.050 5.030 5.220 617,000 3,156,340 5.1156 4.718 4.718 4.737 4.718 4.896 657,826 4.7981 0.00%
2024-05-02 0 5.030 5.030 5.090 4.990 5.150 422,427 2,144,920 5.0776 4.718 4.718 4.774 4.680 4.830 450,378 4.7625 0.60%
2024-04-30 0 5.000 5.000 5.030 4.900 5.070 632,000 3,161,260 5.0020 4.690 4.690 4.718 4.596 4.755 673,818 4.6916 -0.79%
2024-04-29 0 5.040 5.040 5.050 4.890 5.070 2,025,000 10,115,080 4.9951 4.727 4.727 4.737 4.587 4.755 2,158,991 4.6851 4.35%
2024-04-26 0 4.830 4.830 4.870 4.550 4.900 1,512,000 7,232,550 4.7834 4.530 4.530 4.568 4.268 4.596 1,612,046 4.4866 7.10%
2024-04-25 0 4.510 4.510 4.540 4.400 4.540 987,000 4,427,090 4.4854 4.230 4.230 4.258 4.127 4.258 1,052,308 4.2070 2.04%
2024-04-24 0 4.420 4.420 4.490 4.210 4.490 1,259,000 5,435,560 4.3174 4.146 4.146 4.211 3.949 4.211 1,342,306 4.0494 2.08%
2024-04-23 0 4.330 4.330 4.350 4.230 4.330 1,985,000 8,445,880 4.2549 4.061 4.061 4.080 3.967 4.061 2,116,344 3.9908 0.00%
2024-04-22 0 4.330 4.320 4.330 4.210 4.340 813,000 3,482,010 4.2829 4.061 4.052 4.061 3.949 4.071 866,795 4.0171 2.36%
2024-04-19 0 4.230 4.210 4.230 4.120 4.320 319,000 1,343,148 4.2105 3.967 3.949 3.967 3.864 4.052 340,108 3.9492 -1.17%
2024-04-18 0 4.280 4.230 4.280 4.230 4.330 322,000 1,385,100 4.3016 4.014 3.967 4.014 3.967 4.061 343,306 4.0346 0.71%
2024-04-17 0 4.250 4.250 4.290 4.180 4.320 364,000 1,547,090 4.2502 3.986 3.986 4.024 3.921 4.052 388,085 3.9865 1.67%
2024-04-16 0 4.180 4.180 4.250 4.150 4.250 393,000 1,653,850 4.2083 3.921 3.921 3.986 3.892 3.986 419,004 3.9471 -2.56%
2024-04-15 0 4.290 4.260 4.340 4.200 4.340 769,000 3,274,150 4.2577 4.024 3.996 4.071 3.939 4.071 819,883 3.9934 0.23%
2024-04-12 0 4.280 4.270 4.280 4.200 4.390 2,853,000 12,365,810 4.3343 4.014 4.005 4.014 3.939 4.118 3,041,778 4.0653 -2.73%
2024-04-11 0 4.400 4.400 4.510 4.300 4.540 1,994,000 8,755,020 4.3907 4.127 4.127 4.230 4.033 4.258 2,125,939 4.1182 -2.65%
2024-04-10 0 4.520 4.520 4.600 4.420 4.580 2,135,000 9,566,210 4.4807 4.239 4.239 4.315 4.146 4.296 2,276,269 4.2026 -0.66%
2024-04-09 0 4.550 4.520 4.550 4.520 4.810 5,161,000 23,896,100 4.6301 4.268 4.239 4.268 4.239 4.511 5,502,494 4.3428 -1.09%
2024-04-08 0 4.600 4.570 4.720 4.520 4.610 2,899,000 13,310,220 4.5913 4.315 4.286 4.427 4.239 4.324 3,090,822 4.3064 1.10%
2024-04-05 0 4.550 4.550 4.570 4.430 4.750 1,077,000 4,977,870 4.6220 4.268 4.268 4.286 4.155 4.455 1,148,263 4.3351 0.66%
2024-04-03 0 4.520 4.520 4.610 4.370 4.700 1,428,000 6,426,590 4.5004 4.239 4.239 4.324 4.099 4.408 1,522,488 4.2211 1.57%
2024-04-02 0 4.450 4.400 4.450 3.980 4.810 7,166,000 30,416,205 4.2445 4.174 4.127 4.174 3.733 4.511 7,640,162 3.9811 -7.29%
2024-03-28 0 4.800 4.750 4.800 4.710 4.910 2,005,000 9,632,820 4.8044 4.502 4.455 4.502 4.418 4.605 2,137,667 4.5062 2.78%
2024-03-27 0 4.670 4.660 4.670 4.620 4.830 980,000 4,580,870 4.6744 4.380 4.371 4.380 4.333 4.530 1,044,845 4.3843 0.65%
2024-03-26 0 4.640 4.640 4.730 4.520 4.660 1,001,000 4,589,370 4.5848 4.352 4.352 4.436 4.239 4.371 1,067,234 4.3002 -0.85%
2024-03-25 0 4.680 4.680 4.710 4.680 4.790 490,000 2,320,940 4.7366 4.390 4.390 4.418 4.390 4.493 522,422 4.4426 1.96%
2024-03-22 0 4.590 4.570 4.590 4.530 4.890 819,000 3,815,100 4.6582 4.305 4.286 4.305 4.249 4.587 873,192 4.3691 -5.94%
2024-03-21 0 4.880 4.880 4.920 4.800 4.980 1,152,000 5,660,720 4.9138 4.577 4.577 4.615 4.502 4.671 1,228,226 4.6089 1.67%
2024-03-20 0 4.800 4.800 4.870 4.780 4.870 620,000 2,992,980 4.8274 4.502 4.502 4.568 4.483 4.568 661,024 4.5278 3.00%
2024-03-19 0 4.660 4.660 4.770 4.650 4.890 820,000 3,895,730 4.7509 4.371 4.371 4.474 4.361 4.587 874,258 4.4560 -2.92%
2024-03-18 0 4.800 4.800 4.850 4.750 4.870 1,025,451 4,938,121 4.8156 4.502 4.502 4.549 4.455 4.568 1,093,303 4.5167 -0.83%
2024-03-15 0 4.840 4.840 4.850 4.740 4.990 1,846,000 8,925,580 4.8351 4.540 4.540 4.549 4.446 4.680 1,968,147 4.5350 -3.59%
2024-03-14 0 5.020 5.020 5.040 4.850 5.270 1,300,000 6,500,570 5.0004 4.708 4.708 4.727 4.549 4.943 1,386,019 4.6901 -0.59%
2024-03-13 0 5.050 5.050 5.060 5.040 5.320 584,000 3,004,040 5.1439 4.737 4.737 4.746 4.727 4.990 622,642 4.8247 -2.32%
2024-03-12 0 5.170 5.100 5.170 5.010 5.210 1,102,465 5,642,360 5.1179 4.849 4.783 4.849 4.699 4.887 1,175,413 4.8003 3.40%
2024-03-11 0 5.000 4.970 5.000 4.960 5.110 632,000 3,175,450 5.0244 4.690 4.662 4.690 4.652 4.793 673,818 4.7126 -0.99%
2024-03-08 0 5.050 5.050 5.090 4.970 5.140 784,000 3,957,390 5.0477 4.737 4.737 4.774 4.662 4.821 835,876 4.7344 1.61%
2024-03-07 0 4.970 4.950 4.970 4.940 5.190 1,335,000 6,740,001 5.0487 4.662 4.643 4.662 4.633 4.868 1,423,335 4.7354 -2.93%
2024-03-06 0 5.120 5.110 5.160 4.910 5.190 596,000 3,039,710 5.1002 4.802 4.793 4.840 4.605 4.868 635,436 4.7837 2.81%
2024-03-05 0 4.980 4.900 4.990 4.880 5.130 1,059,000 5,339,860 5.0424 4.671 4.596 4.680 4.577 4.812 1,129,072 4.7294 -3.68%
2024-03-04 0 5.170 5.130 5.170 4.880 5.430 3,544,000 17,977,987 5.0728 4.849 4.812 4.849 4.577 5.093 3,778,500 4.7580 5.94%
2024-03-01 0 4.880 4.900 4.920 4.620 5.010 665,000 3,221,800 4.8448 4.577 4.596 4.615 4.333 4.699 709,002 4.5441 2.95%
2024-02-29 0 4.740 4.630 4.750 4.600 4.760 546,000 2,570,940 4.7087 4.446 4.343 4.455 4.315 4.465 582,128 4.4165 2.16%
2024-02-28 0 4.640 4.640 4.680 4.610 4.960 1,098,000 5,212,320 4.7471 4.352 4.352 4.390 4.324 4.652 1,170,653 4.4525 -4.92%
2024-02-27 0 4.880 4.870 4.880 4.710 4.890 342,000 1,641,640 4.8001 4.577 4.568 4.577 4.418 4.587 364,630 4.5022 3.39%
2024-02-26 0 4.720 4.720 4.760 4.620 4.850 726,000 3,469,200 4.7785 4.427 4.427 4.465 4.333 4.549 774,038 4.4819 2.39%
2024-02-23 0 4.610 4.610 4.650 4.520 4.630 457,000 2,099,215 4.5935 4.324 4.324 4.361 4.239 4.343 487,239 4.3084 1.99%
2024-02-22 0 4.520 4.520 4.570 4.360 4.570 566,000 2,528,950 4.4681 4.239 4.239 4.286 4.089 4.286 603,451 4.1908 2.49%
2024-02-21 0 4.410 4.410 4.450 4.380 4.560 1,163,000 5,207,200 4.4774 4.136 4.136 4.174 4.108 4.277 1,239,954 4.1995 -0.90%
2024-02-20 0 4.450 4.440 4.450 4.280 4.500 800,000 3,490,110 4.3626 4.174 4.164 4.174 4.014 4.221 852,935 4.0919 3.49%
2024-02-19 0 4.300 4.260 4.300 4.200 4.400 596,000 2,554,400 4.2859 4.033 3.996 4.033 3.939 4.127 635,436 4.0199 -0.46%
2024-02-16 0 4.320 4.320 4.350 3.800 4.490 1,690,000 7,191,660 4.2554 4.052 4.052 4.080 3.564 4.211 1,801,824 3.9913 12.79%
2024-02-15 0 3.830 3.830 3.890 3.730 3.930 516,000 1,981,471 3.8401 3.592 3.592 3.649 3.499 3.686 550,143 3.6017 -0.26%
2024-02-14 0 3.840 3.840 3.850 3.540 3.900 784,000 2,911,790 3.7140 3.602 3.602 3.611 3.320 3.658 835,876 3.4835 0.52%
2024-02-09 0 3.820 3.950 3.970 3.780 3.950 433,000 1,667,980 3.8521 3.583 3.705 3.724 3.545 3.705 461,651 3.6131 -5.21%
2024-02-08 0 4.030 4.030 4.050 3.730 4.040 1,182,000 4,633,950 3.9204 3.780 3.780 3.799 3.499 3.789 1,260,211 3.6771 7.18%
2024-02-07 0 3.760 3.760 3.800 3.760 4.040 1,008,000 3,902,495 3.8715 3.527 3.527 3.564 3.527 3.789 1,074,698 3.6312 0.80%
2024-02-06 0 3.730 3.700 3.730 3.580 3.990 4,091,000 15,258,455 3.7298 3.499 3.470 3.499 3.358 3.742 4,361,694 3.4983 2.75%
2024-02-05 0 3.630 3.630 3.670 3.600 3.890 1,224,000 4,525,497 3.6973 3.405 3.405 3.442 3.377 3.649 1,304,990 3.4678 -4.47%
2024-02-02 0 3.800 3.800 3.870 3.780 4.200 1,016,000 3,942,430 3.8803 3.564 3.564 3.630 3.545 3.939 1,083,227 3.6395 -4.52%
2024-02-01 0 3.980 3.980 4.000 3.860 4.030 848,000 3,349,940 3.9504 3.733 3.733 3.752 3.620 3.780 904,111 3.7052 1.27%
2024-01-31 0 3.930 3.860 3.930 3.860 4.050 1,205,600 4,744,104 3.9351 3.686 3.620 3.686 3.620 3.799 1,285,372 3.6908 -2.00%
2024-01-30 0 4.010 4.010 4.050 3.980 4.200 1,980,000 8,080,640 4.0811 3.761 3.761 3.799 3.733 3.939 2,111,013 3.8278 -6.96%
2024-01-29 0 4.310 4.190 4.320 4.180 4.490 467,000 2,023,350 4.3327 4.043 3.930 4.052 3.921 4.211 497,901 4.0638 0.00%
2024-01-26 0 4.310 4.310 4.400 4.250 4.640 3,921,000 17,425,990 4.4443 4.043 4.043 4.127 3.986 4.352 4,180,446 4.1685 -6.30%
2024-01-25 0 4.600 4.560 4.600 4.240 4.600 3,517,000 15,722,480 4.4704 4.315 4.277 4.315 3.977 4.315 3,749,714 4.1930 4.78%
2024-01-24 0 4.390 4.390 4.430 4.130 4.450 2,461,000 10,576,935 4.2978 4.118 4.118 4.155 3.874 4.174 2,623,840 4.0311 3.29%
2024-01-23 0 4.250 4.240 4.250 3.950 4.270 3,734,000 15,350,490 4.1110 3.986 3.977 3.986 3.705 4.005 3,981,072 3.8559 3.66%
2024-01-22 0 4.100 4.100 4.150 3.920 4.360 2,947,000 12,032,320 4.0829 3.846 3.846 3.892 3.677 4.089 3,141,998 3.8295 -5.96%
2024-01-19 0 4.360 4.360 4.450 4.300 4.680 2,629,600 11,650,688 4.4306 4.089 4.089 4.174 4.033 4.390 2,803,596 4.1556 -6.84%
2024-01-18 0 4.680 4.680 4.690 4.500 4.700 1,513,000 6,922,100 4.5751 4.390 4.390 4.399 4.221 4.408 1,613,113 4.2911 -0.43%
2024-01-17 0 4.700 4.690 4.740 4.650 4.830 1,423,000 6,729,420 4.7290 4.408 4.399 4.446 4.361 4.530 1,517,157 4.4355 -2.08%
2024-01-16 0 4.800 4.800 4.850 4.660 5.010 1,792,000 8,540,280 4.7658 4.502 4.502 4.549 4.371 4.699 1,910,573 4.4700 -3.81%
2024-01-15 0 4.990 4.980 4.990 4.980 5.140 659,000 3,331,250 5.0550 4.680 4.671 4.680 4.671 4.821 702,605 4.7413 -2.35%
2024-01-12 0 5.110 5.110 5.140 5.000 5.290 2,310,000 11,837,600 5.1245 4.793 4.793 4.821 4.690 4.962 2,462,849 4.8065 -2.67%
2024-01-11 0 5.250 5.220 5.250 4.750 5.330 3,992,000 20,559,965 5.1503 4.924 4.896 4.924 4.455 4.999 4,256,144 4.8307 8.02%
2024-01-10 0 4.860 4.770 4.860 4.670 5.070 7,335,000 35,516,630 4.8421 4.558 4.474 4.558 4.380 4.755 7,820,344 4.5416 2.97%
2024-01-09 0 4.720 4.700 4.730 4.610 4.840 1,314,000 6,252,215 4.7582 4.427 4.408 4.436 4.324 4.540 1,400,945 4.4629 -0.21%
2024-01-08 0 4.730 4.730 4.750 4.660 5.000 2,606,000 12,383,670 4.7520 4.436 4.436 4.455 4.371 4.690 2,778,434 4.4571 -4.64%
2024-01-05 0 4.960 4.960 4.990 4.930 5.120 1,872,000 9,398,970 5.0208 4.652 4.652 4.680 4.624 4.802 1,995,867 4.7092 -3.31%
2024-01-04 0 5.130 5.130 5.150 5.130 5.220 555,000 2,857,636 5.1489 4.812 4.812 4.830 4.812 4.896 591,723 4.8293 -1.35%
2024-01-03 0 5.200 5.160 5.200 5.130 5.290 994,000 5,162,560 5.1937 4.877 4.840 4.877 4.812 4.962 1,059,771 4.8714 -1.52%
2024-01-02 0 5.280 5.270 5.300 5.230 5.500 1,092,000 5,783,140 5.2959 4.952 4.943 4.971 4.905 5.159 1,164,256 4.9672 -4.00%
2023-12-29 0 5.500 5.490 5.500 5.400 5.590 692,000 3,773,430 5.4529 5.159 5.149 5.159 5.065 5.243 737,788 5.1145 0.00%
2023-12-28 0 5.500 5.450 5.500 5.260 5.550 1,751,000 9,441,130 5.3919 5.159 5.112 5.159 4.934 5.206 1,866,861 5.0572 2.61%
2023-12-27 0 5.360 5.310 5.360 5.300 5.440 1,677,000 9,018,480 5.3777 5.027 4.980 5.027 4.971 5.102 1,787,964 5.0440 -0.37%
2023-12-22 0 5.380 5.380 5.400 5.310 5.520 1,253,000 6,769,585 5.4027 5.046 5.046 5.065 4.980 5.177 1,335,909 5.0674 -1.82%
2023-12-21 0 5.480 5.480 5.500 5.450 5.590 739,000 4,074,999 5.5142 5.140 5.140 5.159 5.112 5.243 787,898 5.1720 -2.14%
2023-12-20 0 5.600 5.580 5.600 5.550 5.820 563,000 3,158,140 5.6095 5.252 5.234 5.252 5.206 5.459 600,253 5.2614 0.18%
2023-12-19 0 5.590 5.590 5.600 5.510 5.730 866,000 4,840,880 5.5899 5.243 5.243 5.252 5.168 5.374 923,302 5.2430 -2.10%
2023-12-18 0 5.710 5.710 5.760 5.600 5.960 675,500 3,862,677 5.7182 5.356 5.356 5.403 5.252 5.590 720,197 5.3634 -3.71%
2023-12-15 0 5.930 5.860 5.930 5.560 5.990 1,630,000 9,598,967 5.8889 5.562 5.496 5.562 5.215 5.618 1,737,854 5.5235 4.59%
2023-12-14 0 5.670 5.640 5.730 5.600 5.840 828,000 4,712,680 5.6916 5.318 5.290 5.374 5.252 5.478 882,787 5.3384 1.80%
2023-12-13 0 5.570 5.560 5.570 5.550 5.770 611,000 3,433,530 5.6195 5.224 5.215 5.224 5.206 5.412 651,429 5.2708 -2.96%
2023-12-12 0 5.740 5.730 5.760 5.600 5.760 360,000 2,044,100 5.6781 5.384 5.374 5.403 5.252 5.403 383,821 5.3257 0.35%
2023-12-11 0 5.720 5.700 5.720 5.610 5.780 425,000 2,419,300 5.6925 5.365 5.346 5.365 5.262 5.421 453,122 5.3392 0.18%
2023-12-08 0 5.710 5.710 5.720 5.600 6.060 1,299,500 7,553,505 5.8126 5.356 5.356 5.365 5.252 5.684 1,385,486 5.4519 -4.99%
2023-12-07 0 6.010 6.010 6.080 5.960 6.170 687,000 4,121,170 5.9988 5.637 5.637 5.703 5.590 5.787 732,458 5.6265 -1.80%
2023-12-06 0 6.120 6.090 6.120 6.060 6.240 324,999 1,998,883 6.1504 5.740 5.712 5.740 5.684 5.853 346,504 5.7687 0.33%
2023-12-05 0 6.100 6.050 6.100 5.970 6.200 578,000 3,509,200 6.0713 5.721 5.675 5.721 5.599 5.815 616,245 5.6945 0.00%
2023-12-04 0 6.100 6.060 6.100 5.980 6.170 1,048,500 6,456,704 6.1580 5.721 5.684 5.721 5.609 5.787 1,117,877 5.7759 -1.93%
2023-12-01 0 6.220 6.170 6.220 5.980 6.380 1,467,000 9,022,736 6.1505 5.834 5.787 5.834 5.609 5.984 1,564,069 5.7688 2.81%
2023-11-30 0 6.050 6.030 6.070 5.980 6.120 917,000 5,614,574 6.1228 5.675 5.656 5.693 5.609 5.740 977,676 5.7428 -0.98%
2023-11-29 0 6.110 6.110 6.200 6.010 6.450 1,336,000 8,278,458 6.1965 5.731 5.731 5.815 5.637 6.050 1,424,401 5.8119 -1.77%
2023-11-28 0 6.220 6.220 6.290 5.980 6.270 375,000 2,311,030 6.1627 5.834 5.834 5.900 5.609 5.881 399,813 5.7803 3.84%
2023-11-27 0 5.990 5.990 6.000 5.990 6.200 2,232,000 13,163,211 5.8975 5.618 5.618 5.628 5.618 5.815 2,379,688 5.5315 -1.64%
2023-11-24 0 6.090 6.090 6.160 5.990 6.240 924,000 5,720,045 6.1905 5.712 5.712 5.778 5.618 5.853 985,139 5.8063 -2.56%
2023-11-23 0 6.250 6.250 6.350 6.080 6.350 1,295,000 8,148,250 6.2921 5.862 5.862 5.956 5.703 5.956 1,380,688 5.9016 2.46%
2023-11-22 0 6.100 6.100 6.120 6.060 6.210 319,000 1,952,680 6.1213 5.721 5.721 5.740 5.684 5.825 340,108 5.7414 -1.13%
2023-11-21 0 6.170 6.100 6.170 6.060 6.400 943,000 5,801,583 6.1523 5.787 5.721 5.787 5.684 6.003 1,005,397 5.7704 1.15%
2023-11-20 0 6.100 6.100 6.160 5.960 6.180 401,000 2,433,828 6.0694 5.721 5.721 5.778 5.590 5.796 427,533 5.6927 1.33%
2023-11-17 0 6.020 6.020 6.050 6.020 6.250 313,000 1,918,090 6.1281 5.646 5.646 5.675 5.646 5.862 333,711 5.7478 -3.68%
2023-11-16 0 6.250 6.250 6.330 6.060 6.330 845,000 5,298,390 6.2703 5.862 5.862 5.937 5.684 5.937 900,912 5.8811 -1.26%
2023-11-15 0 6.330 6.330 6.350 6.160 6.460 1,001,000 6,290,740 6.2845 5.937 5.937 5.956 5.778 6.059 1,067,234 5.8944 1.12%
2023-11-14 0 6.260 6.240 6.280 6.120 6.300 476,000 2,963,306 6.2254 5.871 5.853 5.890 5.740 5.909 507,496 5.8391 2.79%
2023-11-13 0 6.090 6.090 6.180 6.010 6.220 325,000 1,987,137 6.1143 5.712 5.712 5.796 5.637 5.834 346,505 5.7348 0.66%
2023-11-10 0 6.050 6.050 6.070 5.950 6.220 844,000 5,106,320 6.0501 5.675 5.675 5.693 5.581 5.834 899,846 5.6747 -2.89%
2023-11-09 0 6.230 6.210 6.310 6.080 6.450 1,186,000 7,473,068 6.3011 5.843 5.825 5.918 5.703 6.050 1,264,476 5.9100 -2.66%
2023-11-08 0 6.400 6.390 6.400 6.350 6.550 495,000 3,178,310 6.4208 6.003 5.993 6.003 5.956 6.143 527,753 6.0223 -0.16%
2023-11-07 0 6.410 6.410 6.450 6.360 6.530 1,468,000 9,539,457 6.4983 6.012 6.012 6.050 5.965 6.125 1,565,135 6.0950 -0.31%
2023-11-06 0 6.430 6.430 6.540 6.430 6.770 1,178,000 7,825,430 6.6430 6.031 6.031 6.134 6.031 6.350 1,255,946 6.2307 -3.16%
2023-11-03 0 6.640 6.640 6.710 6.610 6.880 1,126,000 7,589,320 6.7401 6.228 6.228 6.294 6.200 6.453 1,200,505 6.3218 -1.19%
2023-11-02 0 6.720 6.700 6.720 6.300 6.740 1,147,000 7,471,860 6.5143 6.303 6.284 6.303 5.909 6.322 1,222,895 6.1100 6.84%
2023-11-01 0 6.290 6.290 6.360 6.030 6.430 722,000 4,544,083 6.2937 5.900 5.900 5.965 5.656 6.031 769,773 5.9031 2.61%
2023-10-31 0 6.130 6.130 6.180 6.130 6.430 1,307,000 8,169,910 6.2509 5.750 5.750 5.796 5.750 6.031 1,393,482 5.8629 -4.22%
2023-10-30 0 6.400 6.400 6.420 6.080 6.480 2,223,000 14,146,980 6.3639 6.003 6.003 6.022 5.703 6.078 2,370,092 5.9690 6.84%
2023-10-27 0 5.990 5.990 6.010 5.630 6.040 1,646,500 9,760,970 5.9283 5.618 5.618 5.637 5.281 5.665 1,755,446 5.5604 6.39%
2023-10-26 0 5.630 5.630 5.680 5.540 5.860 1,362,000 7,738,780 5.6819 5.281 5.281 5.327 5.196 5.496 1,452,121 5.3293 2.36%
2023-10-25 0 5.500 5.500 5.620 5.460 5.740 1,434,000 7,964,780 5.5542 5.159 5.159 5.271 5.121 5.384 1,528,885 5.2095 2.42%
2023-10-24 0 5.370 5.370 5.400 5.010 5.620 1,952,000 10,474,405 5.3660 5.037 5.037 5.065 4.699 5.271 2,081,160 5.0330 3.27%
2023-10-20 0 5.200 5.160 5.200 5.000 5.300 918,000 4,759,330 5.1845 4.877 4.840 4.877 4.690 4.971 978,742 4.8627 2.16%
2023-10-19 0 5.090 5.090 5.120 4.930 5.120 937,000 4,716,430 5.0335 4.774 4.774 4.802 4.624 4.802 999,000 4.7212 -0.59%
2023-10-18 0 5.120 5.120 5.150 5.110 5.340 840,300 4,348,744 5.1752 4.802 4.802 4.830 4.793 5.009 895,901 4.8540 -4.48%
2023-10-17 0 5.360 5.350 5.380 5.360 5.540 707,000 3,835,991 5.4257 5.027 5.018 5.046 5.027 5.196 753,781 5.0890 -0.56%
2023-10-16 0 5.390 5.390 5.400 5.360 5.450 1,056,000 5,700,172 5.3979 5.055 5.055 5.065 5.027 5.112 1,125,874 5.0629 -1.10%
2023-10-13 0 5.450 5.450 5.460 5.330 5.580 794,000 4,327,590 5.4504 5.112 5.112 5.121 4.999 5.234 846,538 5.1121 -2.33%
2023-10-12 0 5.580 5.580 5.620 5.430 5.700 1,284,700 7,113,359 5.5370 5.234 5.234 5.271 5.093 5.346 1,369,706 5.1933 3.14%
2023-10-11 0 5.410 5.410 5.440 5.290 5.600 1,462,601 7,935,767 5.4258 5.074 5.074 5.102 4.962 5.252 1,559,379 5.0891 -0.37%
2023-10-10 0 5.430 5.420 5.430 5.420 5.650 428,000 2,346,230 5.4818 5.093 5.084 5.093 5.084 5.299 456,320 5.1416 -3.04%
2023-10-09 0 5.600 5.560 5.590 5.450 5.650 111,000 619,340 5.5796 5.252 5.215 5.243 5.112 5.299 118,345 5.2334 2.94%
2023-10-06 0 5.440 5.440 5.480 5.260 5.560 472,686 2,591,503 5.4825 5.102 5.102 5.140 4.934 5.215 503,963 5.1423 1.49%
2023-10-05 0 5.360 5.360 5.390 5.270 5.420 503,000 2,692,560 5.3530 5.027 5.027 5.055 4.943 5.084 536,283 5.0208 -1.29%
2023-10-04 0 5.430 5.400 5.450 5.350 5.570 63,120 342,239 5.4220 5.093 5.065 5.112 5.018 5.224 67,297 5.0855 -2.51%
2023-10-03 0 5.570 5.570 5.590 5.450 5.730 285,000 1,583,866 5.5574 5.224 5.224 5.243 5.112 5.374 303,858 5.2125 -2.79%
2023-09-29 0 5.730 5.730 5.740 5.500 5.800 257,000 1,455,760 5.6644 5.374 5.374 5.384 5.159 5.440 274,005 5.3129 6.51%
2023-09-28 0 5.380 5.380 5.490 5.250 5.580 1,033,000 5,562,825 5.3851 5.046 5.046 5.149 4.924 5.234 1,101,352 5.0509 -3.93%
2023-09-27 0 5.600 5.600 5.630 5.530 5.680 382,000 2,138,820 5.5990 5.252 5.252 5.281 5.187 5.327 407,276 5.2515 -0.71%
2023-09-26 0 5.640 5.640 5.720 5.630 5.750 370,000 2,096,190 5.6654 5.290 5.290 5.365 5.281 5.393 394,482 5.3138 -2.08%
2023-09-25 0 5.760 5.760 5.880 5.630 5.900 604,000 3,453,630 5.7179 5.403 5.403 5.515 5.281 5.534 643,966 5.3631 -2.37%
2023-09-22 0 5.900 5.900 5.930 5.600 6.200 903,000 5,177,680 5.7339 5.534 5.534 5.562 5.252 5.815 962,750 5.3780 2.43%
2023-09-21 0 5.760 5.730 5.760 5.710 5.960 878,000 5,121,916 5.8336 5.403 5.374 5.403 5.356 5.590 936,096 5.4716 -2.37%
2023-09-20 0 5.900 5.860 5.890 5.800 5.900 147,000 861,340 5.8595 5.534 5.496 5.524 5.440 5.534 156,727 5.4958 -0.67%
2023-09-19 0 5.940 5.940 5.990 5.840 5.980 122,000 719,630 5.8986 5.571 5.571 5.618 5.478 5.609 130,073 5.5325 0.00%
2023-09-18 0 5.940 5.940 5.990 5.860 6.000 541,000 3,219,404 5.9508 5.571 5.571 5.618 5.496 5.628 576,797 5.5815 -0.17%
2023-09-15 0 5.950 5.890 5.950 5.800 5.990 423,000 2,495,930 5.9005 5.581 5.524 5.581 5.440 5.618 450,989 5.5343 0.00%
2023-09-14 0 5.950 5.950 5.970 5.800 6.000 410,000 2,418,750 5.8994 5.581 5.581 5.599 5.440 5.628 437,129 5.5333 -0.83%
2023-09-13 0 6.000 6.000 6.150 5.920 6.030 261,000 1,561,495 5.9827 5.628 5.628 5.768 5.553 5.656 278,270 5.6114 -0.33%
2023-09-12 0 6.020 5.990 6.060 5.900 6.130 1,884,000 11,352,672 6.0258 5.646 5.618 5.684 5.534 5.750 2,008,661 5.6519 -0.66%
2023-09-11 0 6.060 6.060 6.080 6.000 6.180 565,000 3,428,135 6.0675 5.684 5.684 5.703 5.628 5.796 602,385 5.6909 -2.57%
2023-09-07 0 6.220 6.220 6.260 6.080 6.300 640,000 3,940,580 6.1572 5.834 5.834 5.871 5.703 5.909 682,348 5.7750 -2.05%
2023-09-06 0 6.350 6.350 6.380 6.000 6.410 3,172,000 19,625,177 6.1870 5.956 5.956 5.984 5.628 6.012 3,381,886 5.8030 4.27%
2023-09-05 0 6.090 6.070 6.130 6.020 6.300 384,680 2,365,395 6.1490 5.712 5.693 5.750 5.646 5.909 410,134 5.7674 -3.18%
2023-09-04 0 6.290 6.270 6.290 6.100 6.480 1,087,000 6,878,787 6.3282 5.900 5.881 5.900 5.721 6.078 1,158,925 5.9355 5.36%
2023-08-31 0 5.970 5.960 6.030 5.880 6.300 1,302,000 7,925,800 6.0874 5.599 5.590 5.656 5.515 5.909 1,388,151 5.7096 -2.77%
2023-08-30 0 6.140 6.140 6.200 6.100 6.480 3,128,000 19,530,619 6.2438 5.759 5.759 5.815 5.721 6.078 3,334,974 5.8563 0.16%
2023-08-29 0 6.130 6.130 6.150 5.900 6.190 1,863,000 11,408,721 6.1238 5.750 5.750 5.768 5.534 5.806 1,986,271 5.7438 3.90%
2023-08-28 0 5.900 5.880 5.900 5.840 6.050 1,726,000 10,267,600 5.9488 5.534 5.515 5.534 5.478 5.675 1,840,206 5.5796 3.33%
2023-08-25 0 5.710 5.710 5.760 5.480 5.810 537,000 3,079,690 5.7350 5.356 5.356 5.403 5.140 5.449 572,532 5.3791 0.53%
2023-08-24 0 5.680 5.670 5.680 5.330 5.770 898,000 5,070,830 5.6468 5.327 5.318 5.327 4.999 5.412 957,419 5.2964 4.03%
2023-08-23 0 5.460 5.460 5.480 5.250 5.650 1,482,000 8,146,660 5.4971 5.121 5.121 5.140 4.924 5.299 1,580,061 5.1559 4.20%
2023-08-22 0 5.240 5.200 5.240 5.120 5.360 947,000 4,940,175 5.2167 4.915 4.877 4.915 4.802 5.027 1,009,661 4.8929 0.00%
2023-08-21 0 5.240 5.240 5.260 5.200 5.330 1,435,000 7,558,200 5.2670 4.915 4.915 4.934 4.877 4.999 1,529,951 4.9402 -2.96%
2023-08-18 0 5.400 5.330 5.400 5.230 5.510 2,564,000 13,750,584 5.3629 5.065 4.999 5.065 4.905 5.168 2,733,655 5.0301 -1.82%
2023-08-17 0 5.500 5.490 5.500 5.300 5.500 1,884,000 10,218,420 5.4238 5.159 5.149 5.159 4.971 5.159 2,008,661 5.0872 -0.18%
2023-08-16 0 5.510 5.510 5.520 5.470 5.670 1,330,000 7,377,458 5.5470 5.168 5.168 5.177 5.131 5.318 1,418,004 5.2027 -4.17%
2023-08-15 0 5.750 5.740 5.750 5.700 5.810 751,000 4,333,914 5.7709 5.393 5.384 5.393 5.346 5.449 800,692 5.4127 -0.69%
2023-08-14 0 5.790 5.790 5.840 5.690 5.810 911,000 5,239,620 5.7515 5.431 5.431 5.478 5.337 5.449 971,279 5.3946 -2.20%
2023-08-11 0 5.920 5.900 5.920 5.790 5.950 709,000 4,153,560 5.8583 5.553 5.534 5.553 5.431 5.581 755,913 5.4948 -1.00%
2023-08-10 0 5.980 5.970 5.980 5.900 6.060 748,000 4,484,635 5.9955 5.609 5.599 5.609 5.534 5.684 797,494 5.6234 -0.50%
2023-08-09 0 6.010 6.010 6.080 5.910 6.040 379,000 2,265,060 5.9764 5.637 5.637 5.703 5.543 5.665 404,078 5.6055 -0.33%
2023-08-08 0 6.030 6.000 6.030 5.860 6.120 1,130,000 6,797,850 6.0158 5.656 5.628 5.656 5.496 5.740 1,204,770 5.6424 -1.47%
2023-08-07 0 6.120 6.120 6.160 5.990 6.190 1,117,000 6,768,450 6.0595 5.740 5.740 5.778 5.618 5.806 1,190,910 5.6834 -1.77%
2023-08-04 0 6.230 6.220 6.290 6.100 6.470 2,136,921 13,507,449 6.3210 5.843 5.834 5.900 5.721 6.068 2,278,317 5.9287 2.98%
2023-08-03 0 6.050 5.980 6.050 5.850 6.070 1,235,000 7,357,520 5.9575 5.675 5.609 5.675 5.487 5.693 1,316,718 5.5878 2.02%
2023-08-02 0 5.930 5.910 5.930 5.880 6.180 1,338,000 8,048,827 6.0156 5.562 5.543 5.562 5.515 5.796 1,426,533 5.6422 -1.17%
2023-08-01 0 6.000 6.000 6.010 5.900 6.140 817,000 4,905,924 6.0048 5.628 5.628 5.637 5.534 5.759 871,059 5.6321 -1.96%
2023-07-31 0 6.120 6.110 6.120 6.020 6.350 1,943,000 12,096,240 6.2255 5.740 5.731 5.740 5.646 5.956 2,071,565 5.8392 0.49%
2023-07-28 0 6.090 6.090 6.160 5.670 6.250 2,089,000 12,760,080 6.1082 5.712 5.712 5.778 5.318 5.862 2,227,225 5.7291 1.84%
2023-07-27 0 5.980 5.980 5.990 5.550 6.240 2,554,000 15,084,177 5.9061 5.609 5.609 5.618 5.206 5.853 2,722,994 5.5396 1.36%
2023-07-26 0 5.900 5.860 5.900 5.570 5.960 2,239,000 13,081,802 5.8427 5.534 5.496 5.534 5.224 5.590 2,387,151 5.4801 3.15%
2023-07-25 0 5.720 5.720 5.790 5.490 5.850 1,411,000 8,022,070 5.6854 5.365 5.365 5.431 5.149 5.487 1,504,363 5.3325 6.12%
2023-07-24 0 5.390 5.390 5.400 5.210 5.610 2,400,000 12,941,783 5.3924 5.055 5.055 5.065 4.887 5.262 2,558,804 5.0577 -3.75%
2023-07-21 0 5.600 5.600 5.610 5.430 5.600 563,000 3,110,650 5.5251 5.252 5.252 5.262 5.093 5.252 600,253 5.1822 2.38%
2023-07-20 0 5.470 5.440 5.470 5.340 5.550 1,633,000 8,879,850 5.4378 5.131 5.102 5.131 5.009 5.206 1,741,053 5.1003 -0.55%
2023-07-19 0 5.500 5.500 5.510 5.450 5.620 1,428,000 7,886,140 5.5225 5.159 5.159 5.168 5.112 5.271 1,522,488 5.1798 -2.48%
2023-07-18 0 5.640 5.600 5.650 5.450 5.670 1,316,000 7,335,480 5.5741 5.290 5.252 5.299 5.112 5.318 1,403,077 5.2281 -0.88%
2023-07-14 0 5.690 5.670 5.690 5.670 6.160 1,346,000 7,902,256 5.8709 5.337 5.318 5.337 5.318 5.778 1,435,062 5.5066 -6.72%
2023-07-13 0 6.100 6.090 6.100 5.800 6.150 1,866,000 11,238,680 6.0229 5.721 5.712 5.721 5.440 5.768 1,989,470 5.6491 7.02%
2023-07-12 0 5.700 5.700 5.710 5.670 5.840 889,000 5,106,220 5.7438 5.346 5.346 5.356 5.318 5.478 947,824 5.3873 -0.52%
2023-07-11 0 5.730 5.710 5.740 5.500 5.760 1,545,000 8,775,144 5.6797 5.374 5.356 5.384 5.159 5.403 1,647,230 5.3272 2.87%
2023-07-10 0 5.570 5.540 5.580 5.490 5.720 2,174,000 12,193,410 5.6087 5.224 5.196 5.234 5.149 5.365 2,317,850 5.2607 1.27%
2023-07-07 0 5.500 5.500 5.540 5.430 5.660 2,113,000 11,670,310 5.5231 5.159 5.159 5.196 5.093 5.309 2,252,814 5.1803 -4.35%
2023-07-06 0 5.750 5.660 5.750 5.560 5.800 1,727,000 9,811,861 5.6814 5.393 5.309 5.393 5.215 5.440 1,841,273 5.3288 -1.03%
2023-07-05 0 5.810 5.770 5.810 5.720 6.100 2,211,000 12,874,050 5.8227 5.449 5.412 5.449 5.365 5.721 2,357,298 5.4614 -2.84%
2023-07-04 0 5.980 5.930 5.980 5.690 6.060 5,496,000 32,327,335 5.8820 5.609 5.562 5.609 5.337 5.684 5,859,661 5.5169 -1.32%
2023-07-03 0 6.060 6.060 6.070 5.920 6.500 2,230,000 13,600,615 6.0989 5.684 5.684 5.693 5.553 6.097 2,377,555 5.7204 -5.75%
2023-06-30 0 6.430 6.390 6.440 6.010 6.490 2,201,000 13,865,558 6.2997 6.031 5.993 6.040 5.637 6.087 2,346,636 5.9087 7.35%
2023-06-29 0 5.990 5.920 6.000 5.860 6.000 1,533,000 9,103,372 5.9383 5.618 5.553 5.628 5.496 5.628 1,634,436 5.5697 -0.83%
2023-06-28 0 6.040 6.040 6.050 5.980 6.230 808,457 4,895,918 6.0559 5.665 5.665 5.675 5.609 5.843 861,951 5.6800 -2.89%
2023-06-27 0 6.220 6.210 6.230 5.860 6.250 2,665,000 16,116,444 6.0474 5.834 5.825 5.843 5.496 5.862 2,841,338 5.6721 0.81%
2023-06-26 0 6.170 6.170 6.200 6.100 6.280 848,000 5,246,107 6.1864 5.787 5.787 5.815 5.721 5.890 904,111 5.8025 -0.48%
2023-06-23 0 6.200 6.190 6.200 6.120 6.380 941,000 5,831,544 6.1972 5.815 5.806 5.815 5.740 5.984 1,003,264 5.8126 -2.82%
2023-06-21 0 6.380 6.360 6.380 6.310 6.660 1,426,000 9,115,941 6.3927 5.984 5.965 5.984 5.918 6.247 1,520,356 5.9959 -4.35%
2023-06-20 0 6.670 6.660 6.670 6.570 6.950 981,000 6,538,675 6.6653 6.256 6.247 6.256 6.162 6.519 1,045,911 6.2517 -1.91%
2023-06-19 0 6.800 6.800 6.850 6.720 6.940 753,000 5,124,049 6.8048 6.378 6.378 6.425 6.303 6.509 802,825 6.3825 -0.44%
2023-06-16 0 6.830 6.830 6.850 6.810 6.950 1,042,000 7,164,501 6.8757 6.406 6.406 6.425 6.387 6.519 1,110,947 6.4490 -1.44%
2023-06-15 0 6.930 6.900 6.930 6.600 7.000 900,000 6,151,540 6.8350 6.500 6.472 6.500 6.190 6.566 959,551 6.4108 3.74%
2023-06-14 0 6.680 6.670 6.800 6.640 6.990 747,000 5,054,408 6.7663 6.265 6.256 6.378 6.228 6.556 796,428 6.3463 -1.91%
2023-06-13 0 6.810 6.810 6.850 6.800 7.080 640,000 4,379,950 6.8437 6.387 6.387 6.425 6.378 6.641 682,348 6.4189 -1.87%
2023-06-12 0 6.940 6.900 6.940 6.870 7.120 533,000 3,691,400 6.9257 6.509 6.472 6.509 6.444 6.678 568,268 6.4959 -2.25%
2023-06-09 0 7.100 7.100 7.110 7.050 7.210 445,000 3,161,740 7.1050 6.659 6.659 6.669 6.612 6.763 474,445 6.6641 0.14%
2023-06-08 0 7.090 7.040 7.090 6.840 7.210 1,175,000 8,258,610 7.0286 6.650 6.603 6.650 6.415 6.763 1,252,748 6.5924 -0.42%
2023-06-07 0 7.120 7.120 7.140 7.000 7.360 1,420,000 10,152,844 7.1499 6.678 6.678 6.697 6.566 6.903 1,513,959 6.7062 -1.52%
2023-06-06 0 7.230 7.180 7.240 6.900 7.570 2,608,000 18,848,535 7.2272 6.781 6.734 6.791 6.472 7.100 2,780,567 6.7787 0.70%
2023-06-05 0 7.180 7.130 7.180 6.750 7.210 2,891,000 20,206,455 6.9894 6.734 6.687 6.734 6.331 6.763 3,082,292 6.5557 3.01%
2023-06-02 0 6.970 6.970 7.000 6.720 7.100 3,858,000 26,756,186 6.9352 6.537 6.537 6.566 6.303 6.659 4,113,277 6.5048 1.46%
2023-06-01 0 6.870 6.800 6.870 6.800 7.100 5,174,000 35,476,882 6.8568 6.444 6.378 6.444 6.378 6.659 5,516,355 6.4312 1.33%
2023-05-31 0 6.780 6.780 6.800 6.520 6.890 2,261,000 15,075,774 6.6677 6.359 6.359 6.378 6.115 6.462 2,410,606 6.2539 -1.45%
2023-05-30 0 6.880 6.840 6.890 6.770 7.020 2,847,000 19,653,847 6.9034 6.453 6.415 6.462 6.350 6.584 3,035,381 6.4749 -1.29%
2023-05-29 0 6.970 6.920 6.970 6.750 7.310 1,713,000 11,895,445 6.9442 6.537 6.491 6.537 6.331 6.856 1,826,346 6.5132 -2.79%
2023-05-25 0 7.170 7.130 7.190 6.850 7.430 3,541,000 25,005,613 7.0617 6.725 6.687 6.744 6.425 6.969 3,775,302 6.6235 -3.50%
2023-05-24 0 7.430 7.390 7.430 7.350 7.690 2,122,000 15,871,330 7.4794 6.969 6.931 6.969 6.894 7.213 2,262,409 7.0152 -2.24%
2023-05-23 0 7.600 7.590 7.600 7.560 8.100 2,502,490 19,542,237 7.8091 7.128 7.119 7.128 7.091 7.597 2,668,075 7.3245 -5.00%
2023-05-22 0 8.000 7.990 8.060 7.970 8.090 384,000 3,081,640 8.0251 7.504 7.494 7.560 7.475 7.588 409,409 7.5271 0.13%
2023-05-19 0 7.990 7.990 8.000 7.920 8.160 1,110,000 8,883,420 8.0031 7.494 7.494 7.504 7.428 7.654 1,183,447 7.5064 -2.08%
2023-05-18 0 8.160 8.110 8.160 8.080 8.270 364,000 2,956,069 8.1211 7.654 7.607 7.654 7.579 7.757 388,085 7.6171 0.37%
2023-05-17 0 8.130 8.100 8.130 8.050 8.250 322,000 2,615,445 8.1225 7.625 7.597 7.625 7.550 7.738 343,306 7.6184 -2.05%
2023-05-16 0 8.300 8.300 8.320 8.100 8.500 297,000 2,479,140 8.3473 7.785 7.785 7.804 7.597 7.972 316,652 7.8292 0.00%
2023-05-15 0 8.300 8.200 8.300 8.060 8.300 772,310 6,325,433 8.1903 7.785 7.691 7.785 7.560 7.785 823,412 7.6820 1.72%
2023-05-12 0 8.160 8.050 8.170 8.030 8.160 369,000 2,988,760 8.0996 7.654 7.550 7.663 7.532 7.654 393,416 7.5969 0.99%
2023-05-11 0 8.080 8.080 8.140 8.000 8.250 824,000 6,670,950 8.0958 7.579 7.579 7.635 7.504 7.738 878,523 7.5934 -0.98%
2023-05-10 0 8.160 8.160 8.230 8.080 8.300 361,000 2,935,464 8.1315 7.654 7.654 7.719 7.579 7.785 384,887 7.6268 -0.49%
2023-05-09 0 8.200 8.200 8.270 8.020 8.370 816,000 6,670,145 8.1742 7.691 7.691 7.757 7.522 7.851 869,993 7.6669 -1.44%
2023-05-08 0 8.320 8.290 8.330 8.130 8.700 674,000 5,598,930 8.3070 7.804 7.776 7.813 7.625 8.160 718,597 7.7915 -3.26%
2023-05-05 0 8.600 8.470 8.600 8.410 8.750 2,860,000 24,540,092 8.5805 8.066 7.944 8.066 7.888 8.207 3,049,241 8.0479 5.39%
2023-05-04 0 8.160 8.060 8.140 8.070 8.380 565,000 4,609,935 8.1592 7.654 7.560 7.635 7.569 7.860 602,385 7.6528 1.24%
2023-05-03 0 8.060 8.060 8.170 7.730 8.160 1,515,950 12,281,169 8.1013 7.560 7.560 7.663 7.250 7.654 1,616,258 7.5985 -2.18%
2023-05-02 0 8.240 8.210 8.320 8.170 8.540 347,000 2,867,250 8.2630 7.729 7.700 7.804 7.663 8.010 369,960 7.7502 -2.72%
2023-04-28 0 8.470 8.380 8.470 8.380 8.600 829,180 7,004,678 8.4477 7.944 7.860 7.944 7.860 8.066 884,045 7.9234 -0.47%
2023-04-27 0 8.510 8.510 8.530 8.300 8.510 921,000 7,761,230 8.4270 7.982 7.982 8.001 7.785 7.982 981,941 7.9040 0.71%
2023-04-26 0 8.450 8.430 8.500 8.370 8.760 905,387 7,710,880 8.5167 7.926 7.907 7.972 7.851 8.216 965,295 7.9881 1.08%
2023-04-25 0 8.360 8.350 8.360 8.080 8.500 1,015,000 8,338,470 8.2152 7.841 7.832 7.841 7.579 7.972 1,082,161 7.7054 -1.88%
2023-04-24 0 8.520 8.480 8.520 8.330 8.640 967,000 8,214,745 8.4951 7.991 7.954 7.991 7.813 8.104 1,030,985 7.9679 0.12%
2023-04-21 0 8.510 8.500 8.540 8.390 8.830 1,138,000 9,807,740 8.6184 7.982 7.972 8.010 7.869 8.282 1,213,299 8.0835 -4.38%
2023-04-20 0 8.900 8.900 8.920 8.680 8.920 1,110,000 9,845,140 8.8695 8.348 8.348 8.366 8.141 8.366 1,183,447 8.3190 1.71%
2023-04-19 0 8.750 8.750 8.760 8.670 8.980 1,251,000 11,062,670 8.8431 8.207 8.207 8.216 8.132 8.423 1,333,776 8.2942 -1.35%
2023-04-18 0 8.870 8.870 8.920 8.640 9.100 2,047,542 18,075,886 8.8281 8.320 8.320 8.366 8.104 8.535 2,183,024 8.2802 -3.59%
2023-04-17 0 9.200 9.150 9.200 8.910 9.320 1,880,755 17,167,405 9.1279 8.629 8.582 8.629 8.357 8.742 2,005,201 8.5614 -0.97%
2023-04-14 0 9.290 9.290 9.330 9.100 9.330 696,000 6,424,900 9.2312 8.713 8.713 8.751 8.535 8.751 742,053 8.6583 -1.17%
2023-04-13 0 9.400 9.300 9.400 8.900 9.400 1,204,000 11,126,465 9.2413 8.817 8.723 8.817 8.348 8.817 1,283,667 8.6677 2.29%
2023-04-12 0 9.190 9.190 9.230 8.900 9.300 1,028,667 9,385,143 9.1236 8.620 8.620 8.657 8.348 8.723 1,096,732 8.5574 -1.50%
2023-04-11 0 9.330 9.300 9.330 9.020 9.370 1,008,000 9,325,750 9.2517 8.751 8.723 8.751 8.460 8.788 1,074,698 8.6776 3.78%
2023-04-06 0 8.990 8.930 8.990 8.840 9.190 1,123,000 10,060,700 8.9588 8.432 8.376 8.432 8.291 8.620 1,197,307 8.4028 -1.96%
2023-04-04 0 9.170 9.010 9.170 8.920 9.170 675,000 6,084,520 9.0141 8.601 8.451 8.601 8.366 8.601 719,664 8.4547 0.11%
2023-04-03 0 9.160 9.100 9.190 9.060 9.390 639,000 5,858,083 9.1676 8.592 8.535 8.620 8.498 8.807 681,282 8.5986 -1.93%
2023-03-31 0 9.340 9.240 9.350 9.220 9.410 571,000 5,316,551 9.3109 8.760 8.667 8.770 8.648 8.826 608,782 8.7331 0.43%
2023-03-30 0 9.300 9.300 9.320 9.250 9.790 904,000 8,546,695 9.4543 8.723 8.723 8.742 8.676 9.182 963,816 8.8676 -2.62%
2023-03-29 0 9.550 9.540 9.600 9.220 9.750 1,520,000 14,319,720 9.4209 8.957 8.948 9.004 8.648 9.145 1,620,576 8.8362 0.95%
2023-03-28 0 9.460 9.430 9.460 9.300 9.910 1,402,000 13,278,008 9.4708 8.873 8.845 8.873 8.723 9.295 1,494,768 8.8830 -3.47%
2023-03-27 0 9.800 9.660 9.800 9.330 10.20 3,501,000 34,699,600 9.9113 9.192 9.060 9.192 8.751 9.567 3,732,655 9.2962 4.03%
2023-03-24 0 9.420 9.420 9.580 9.010 9.790 2,350,000 22,303,657 9.4909 8.835 8.835 8.985 8.451 9.182 2,505,495 8.9019 -3.29%
2023-03-23 0 9.740 9.710 9.800 9.450 10.00 2,355,088 23,010,415 9.7705 9.136 9.107 9.192 8.864 9.379 2,510,920 9.1641 -0.61%
2023-03-22 0 9.800 9.800 9.840 9.690 10.10 1,036,000 10,265,200 9.9085 9.192 9.192 9.229 9.089 9.473 1,104,550 9.2936 0.31%
2023-03-21 0 9.770 9.770 9.840 9.040 9.830 1,118,000 10,724,210 9.5923 9.164 9.164 9.229 8.479 9.220 1,191,976 8.9970 7.72%
2023-03-20 0 9.070 9.070 9.230 8.950 9.420 1,071,000 9,715,510 9.0714 8.507 8.507 8.657 8.395 8.835 1,141,866 8.5084 -3.30%
2023-03-17 0 9.380 9.330 9.380 9.310 9.560 740,240 6,971,771 9.4183 8.798 8.751 8.798 8.732 8.967 789,220 8.8337 1.52%
2023-03-16 0 9.240 9.200 9.300 8.930 9.400 784,000 7,250,490 9.2481 8.667 8.629 8.723 8.376 8.817 835,876 8.6741 -1.91%
2023-03-15 0 9.420 9.400 9.500 9.040 9.620 904,742 8,540,729 9.4400 8.835 8.817 8.910 8.479 9.023 964,607 8.8541 4.78%
2023-03-14 0 8.990 8.960 9.090 8.800 9.150 897,000 8,081,080 9.0090 8.432 8.404 8.526 8.254 8.582 956,353 8.4499 -1.75%
2023-03-13 0 9.150 9.150 9.300 8.630 9.340 1,641,000 14,783,440 9.0088 8.582 8.582 8.723 8.094 8.760 1,749,582 8.4497 2.01%
2023-03-10 0 8.970 8.970 8.990 8.690 8.970 760,000 6,702,446 8.8190 8.413 8.413 8.432 8.151 8.413 810,288 8.2717 0.11%
2023-03-09 0 8.960 8.860 8.960 8.860 9.170 911,000 8,212,900 9.0153 8.404 8.310 8.404 8.310 8.601 971,279 8.4558 -1.54%
2023-03-08 0 9.100 9.100 9.190 9.080 9.600 866,000 7,938,130 9.1664 8.535 8.535 8.620 8.516 9.004 923,302 8.5975 -3.60%
2023-03-07 0 9.440 9.400 9.470 9.320 10.36 1,123,000 10,684,285 9.5141 8.854 8.817 8.882 8.742 9.717 1,197,307 8.9236 -4.26%
2023-03-06 0 9.860 9.860 9.900 9.640 9.950 1,305,000 12,812,100 9.8177 9.248 9.248 9.286 9.042 9.332 1,391,350 9.2084 -0.10%
2023-03-03 0 9.870 9.850 9.900 9.650 9.910 1,258,000 12,345,496 9.8136 9.257 9.239 9.286 9.051 9.295 1,341,240 9.2045 0.61%
2023-03-02 0 9.810 9.810 9.930 9.810 10.16 652,000 6,487,265 9.9498 9.201 9.201 9.314 9.201 9.529 695,142 9.3323 -1.70%
2023-03-01 0 9.980 9.920 9.980 9.430 10.18 1,372,000 13,697,360 9.9835 9.361 9.304 9.361 8.845 9.548 1,462,783 9.3639 5.61%
2023-02-28 0 9.450 9.390 9.450 9.270 9.570 400,000 3,764,780 9.4120 8.864 8.807 8.864 8.695 8.976 426,467 8.8278 -1.05%
2023-02-27 0 9.550 9.510 9.570 9.210 9.580 602,000 5,712,740 9.4896 8.957 8.920 8.976 8.638 8.985 641,833 8.9007 0.32%
2023-02-24 0 9.520 9.510 9.520 9.520 9.730 712,000 6,810,790 9.5657 8.929 8.920 8.929 8.929 9.126 759,112 8.9721 -2.96%
2023-02-23 0 9.810 9.800 9.810 9.650 10.04 986,000 9,659,030 9.7962 9.201 9.192 9.201 9.051 9.417 1,051,242 9.1882 -1.80%
2023-02-22 0 9.990 9.940 9.990 9.790 10.14 961,000 9,608,310 9.9982 9.370 9.323 9.370 9.182 9.511 1,024,588 9.3777 -0.10%
2023-02-21 0 10.00 10.00 10.04 9.700 10.24 1,999,000 19,870,907 9.9404 9.379 9.379 9.417 9.098 9.604 2,131,270 9.3235 -2.91%
2023-02-20 0 10.30 10.24 10.30 9.930 10.38 619,000 6,320,937 10.212 9.661 9.604 9.661 9.314 9.736 659,958 9.5778 4.57%
2023-02-17 0 9.850 9.850 9.870 9.800 10.36 2,014,000 20,072,830 9.9666 9.239 9.239 9.257 9.192 9.717 2,147,263 9.3481 -3.43%
2023-02-16 0 10.20 10.18 10.20 10.18 11.12 5,127,000 54,511,510 10.632 9.567 9.548 9.567 9.548 10.43 5,466,245 9.9724 -4.67%
2023-02-15 0 10.70 10.70 10.80 10.64 11.24 1,837,000 20,067,990 10.924 10.04 10.04 10.13 9.980 10.54 1,958,551 10.246 -2.73%
2023-02-14 0 11.00 11.00 11.02 10.46 11.24 1,392,000 15,227,692 10.939 10.32 10.32 10.34 9.811 10.54 1,484,106 10.261 3.58%
2023-02-13 0 10.62 10.56 10.62 10.16 10.70 888,000 9,390,740 10.575 9.961 9.905 9.961 9.529 10.04 946,757 9.9188 2.51%
2023-02-10 0 10.36 10.36 10.44 10.18 10.76 1,210,080 12,582,002 10.398 9.717 9.717 9.792 9.548 10.09 1,290,149 9.7524 -3.90%
2023-02-09 0 10.78 10.76 10.78 10.02 10.88 1,971,000 20,972,937 10.641 10.11 10.09 10.11 9.398 10.20 2,101,418 9.9804 6.31%
2023-02-08 0 10.14 10.10 10.26 9.930 10.54 1,697,000 17,199,160 10.135 9.511 9.473 9.623 9.314 9.886 1,809,288 9.5060 -2.69%
2023-02-07 0 10.42 10.40 10.46 10.28 10.98 983,000 10,282,084 10.460 9.773 9.755 9.811 9.642 10.30 1,048,043 9.8107 -0.57%
2023-02-06 0 10.48 10.48 10.56 10.42 11.20 1,317,000 13,982,620 10.617 9.830 9.830 9.905 9.773 10.50 1,404,144 9.9581 -5.92%
2023-02-03 0 11.14 11.02 11.14 10.74 11.34 1,946,000 21,497,480 11.047 10.45 10.34 10.45 10.07 10.64 2,074,763 10.361 0.54%
2023-02-02 0 11.08 11.04 11.08 11.02 12.00 3,624,000 40,934,586 11.295 10.39 10.35 10.39 10.34 11.26 3,863,794 10.594 -4.48%
2023-02-01 0 11.60 11.58 11.60 11.00 11.78 2,162,000 24,627,120 11.391 10.88 10.86 10.88 10.32 11.05 2,305,056 10.684 1.58%
2023-01-31 0 11.42 11.30 11.42 11.02 11.84 4,092,052 46,756,017 11.426 10.71 10.60 10.71 10.34 11.11 4,362,816 10.717 1.06%
2023-01-30 0 11.30 11.28 11.30 11.22 11.98 2,996,000 34,549,740 11.532 10.60 10.58 10.60 10.52 11.24 3,194,240 10.816 -3.91%
2023-01-27 0 11.76 11.74 11.78 10.84 11.84 3,640,000 41,730,738 11.464 11.03 11.01 11.05 10.17 11.11 3,880,852 10.753 6.91%
2023-01-26 0 11.00 10.96 11.00 10.30 11.26 4,285,000 47,100,215 10.992 10.32 10.28 10.32 9.661 10.56 4,568,531 10.310 7.21%
2023-01-20 0 10.26 10.26 10.34 9.990 10.70 3,160,000 32,407,270 10.255 9.623 9.623 9.698 9.370 10.04 3,369,092 9.6190 3.22%
2023-01-19 0 9.940 9.890 9.940 9.710 10.14 1,372,000 13,657,635 9.9545 9.323 9.276 9.323 9.107 9.511 1,462,783 9.3367 0.10%
2023-01-18 0 9.930 9.810 9.930 9.810 10.18 1,211,800 12,102,682 9.9874 9.314 9.201 9.314 9.201 9.548 1,291,983 9.3675 -2.07%
2023-01-17 0 10.14 10.10 10.14 9.650 10.28 3,358,000 33,411,245 9.9497 9.511 9.473 9.511 9.051 9.642 3,580,193 9.3322 -0.98%
2023-01-16 0 10.24 10.14 10.24 9.800 10.40 4,132,000 41,794,090 10.115 9.604 9.511 9.604 9.192 9.755 4,405,407 9.4870 1.39%
2023-01-13 0 10.10 10.00 10.10 9.810 10.16 2,277,000 22,787,330 10.008 9.473 9.379 9.473 9.201 9.529 2,427,665 9.3865 2.23%
2023-01-12 0 9.880 9.850 9.880 9.670 10.04 2,989,000 29,363,570 9.8239 9.267 9.239 9.267 9.070 9.417 3,186,777 9.2142 -1.20%
2023-01-11 0 10.00 9.920 10.00 9.620 10.48 4,715,000 47,627,260 10.101 9.379 9.304 9.379 9.023 9.830 5,026,983 9.4743 1.11%
2023-01-10 0 9.890 9.890 9.990 9.860 10.18 1,727,000 17,280,526 10.006 9.276 9.276 9.370 9.248 9.548 1,841,273 9.3851 -2.85%
2023-01-09 0 10.18 10.18 10.20 9.260 10.22 3,707,000 37,088,730 10.005 9.548 9.548 9.567 8.685 9.586 3,952,286 9.3841 8.88%
2023-01-06 0 9.350 9.350 9.400 9.140 9.720 4,410,000 41,783,640 9.4747 8.770 8.770 8.817 8.573 9.117 4,701,802 8.8867 3.54%
2023-01-05 0 9.030 9.030 9.060 8.490 9.260 102,134,000 861,492,366 8.4349 8.470 8.470 8.498 7.963 8.685 108,892,028 7.9114 -4.65%
2023-01-04 0 9.470 9.460 9.580 8.950 9.790 1,488,000 14,000,430 9.4089 8.882 8.873 8.985 8.395 9.182 1,586,458 8.8250 5.69%
2023-01-03 0 8.960 8.980 9.090 8.440 9.100 475,000 4,212,620 8.8687 8.404 8.423 8.526 7.916 8.535 506,430 8.3183 3.34%
2022-12-30 0 8.670 8.660 8.800 8.660 9.060 632,000 5,571,310 8.8154 8.132 8.123 8.254 8.123 8.498 673,818 8.2683 -1.37%
2022-12-29 0 8.790 8.640 8.790 8.560 8.790 276,000 2,406,380 8.7188 8.244 8.104 8.244 8.029 8.244 294,262 8.1777 -0.34%
2022-12-28 0 8.820 8.720 8.820 8.630 8.920 1,589,300 14,011,547 8.8162 8.273 8.179 8.273 8.094 8.366 1,694,461 8.2690 5.00%
2022-12-23 0 8.400 8.390 8.590 8.350 8.830 394,715 3,374,514 8.5492 7.879 7.869 8.057 7.832 8.282 420,833 8.0187 -2.67%
2022-12-22 0 8.630 8.630 8.800 8.630 8.960 775,000 6,817,820 8.7972 8.094 8.094 8.254 8.094 8.404 826,280 8.2512 -2.82%
2022-12-21 0 8.880 8.880 8.900 8.500 8.900 638,000 5,644,870 8.8478 8.329 8.329 8.348 7.972 8.348 680,215 8.2987 5.34%
2022-12-20 0 8.430 8.430 8.500 8.400 8.960 1,346,000 11,609,210 8.6250 7.907 7.907 7.972 7.879 8.404 1,435,062 8.0897 -0.24%
2022-12-19 0 8.450 8.450 8.470 8.210 8.550 443,000 3,748,953 8.4626 7.926 7.926 7.944 7.700 8.019 472,313 7.9374 1.20%
2022-12-16 0 8.350 8.350 8.390 8.160 8.610 756,000 6,391,535 8.4544 7.832 7.832 7.869 7.654 8.076 806,023 7.9297 -4.02%
2022-12-15 0 8.700 8.700 8.800 8.560 8.920 443,000 3,853,030 8.6976 8.160 8.160 8.254 8.029 8.366 472,313 8.1578 -0.57%
2022-12-14 0 8.750 8.680 8.750 8.410 8.790 998,000 8,607,385 8.6246 8.207 8.141 8.207 7.888 8.244 1,064,036 8.0894 2.82%
2022-12-13 0 8.510 8.490 8.650 8.260 8.750 857,000 7,312,493 8.5327 7.982 7.963 8.113 7.747 8.207 913,706 8.0031 -0.58%
2022-12-12 0 8.560 8.560 8.700 8.150 8.800 494,000 4,188,530 8.4788 8.029 8.029 8.160 7.644 8.254 526,687 7.9526 -1.72%
2022-12-09 0 8.710 8.710 8.850 8.080 8.900 1,457,000 12,419,395 8.5239 8.169 8.169 8.301 7.579 8.348 1,553,407 7.9949 5.58%
2022-12-08 0 8.250 8.250 8.330 7.880 8.330 817,000 6,632,850 8.1185 7.738 7.738 7.813 7.391 7.813 871,059 7.6147 4.43%
2022-12-07 0 7.900 7.900 8.000 7.900 8.320 1,632,000 13,213,270 8.0964 7.410 7.410 7.504 7.410 7.804 1,739,987 7.5939 -1.25%
2022-12-06 0 8.000 7.980 8.000 7.740 8.290 1,005,000 8,081,580 8.0414 7.504 7.485 7.504 7.260 7.776 1,071,499 7.5423 0.63%
2022-12-05 0 7.950 7.950 7.970 7.480 8.050 3,070,786 24,068,869 7.8380 7.457 7.457 7.475 7.016 7.550 3,273,975 7.3516 4.88%
2022-12-02 0 7.580 7.580 7.600 7.480 7.840 824,786 6,263,255 7.5938 7.110 7.110 7.128 7.016 7.353 879,361 7.1225 -1.43%
2022-12-01 0 7.690 7.650 7.690 7.600 8.110 1,109,000 8,607,050 7.7611 7.213 7.175 7.213 7.128 7.607 1,182,381 7.2794 -2.66%
2022-11-30 0 7.900 7.900 7.920 7.490 7.930 491,000 3,807,330 7.7542 7.410 7.410 7.428 7.025 7.438 523,489 7.2730 2.60%
2022-11-29 0 7.700 7.700 7.710 7.220 7.830 1,333,000 10,169,554 7.6291 7.222 7.222 7.232 6.772 7.344 1,421,202 7.1556 7.24%
2022-11-28 0 7.180 7.180 7.200 7.100 7.360 273,000 1,968,090 7.2091 6.734 6.734 6.753 6.659 6.903 291,064 6.7617 -2.05%
2022-11-25 0 7.330 7.330 7.340 7.280 7.500 466,000 3,443,740 7.3900 6.875 6.875 6.884 6.828 7.035 496,834 6.9314 -3.55%
2022-11-24 0 7.600 7.550 7.600 7.400 7.670 658,000 4,952,120 7.5260 7.128 7.081 7.128 6.941 7.194 701,539 7.0589 1.33%
2022-11-23 0 7.500 7.410 7.500 7.450 7.880 368,000 2,828,190 7.6853 7.035 6.950 7.035 6.988 7.391 392,350 7.2083 -2.47%
2022-11-22 0 7.690 7.600 7.690 7.600 7.910 444,500 3,426,615 7.7089 7.213 7.128 7.213 7.128 7.419 473,912 7.2305 -4.94%
2022-11-21 0 8.090 8.010 8.090 7.510 8.380 728,096 5,742,804 7.8874 7.588 7.513 7.588 7.044 7.860 776,273 7.3979 -1.10%
2022-11-18 0 8.180 8.100 8.200 8.030 8.530 879,904 7,273,175 8.2659 7.672 7.597 7.691 7.532 8.001 938,126 7.7529 -2.97%
2022-11-17 0 8.430 8.350 8.430 7.930 8.430 1,429,500 11,699,289 8.1842 7.907 7.832 7.907 7.438 7.907 1,524,088 7.6763 1.44%
2022-11-16 0 8.310 8.200 8.320 7.870 8.420 1,700,000 13,925,290 8.1913 7.794 7.691 7.804 7.382 7.897 1,812,486 7.6830 -0.24%
2022-11-15 0 8.330 8.330 8.420 7.670 8.450 1,929,000 15,808,593 8.1952 7.813 7.813 7.897 7.194 7.926 2,056,639 7.6866 5.44%
2022-11-14 0 7.900 7.900 7.960 7.600 8.390 1,306,700 10,244,703 7.8401 7.410 7.410 7.466 7.128 7.869 1,393,162 7.3536 -1.25%
2022-11-11 0 8.000 7.980 8.000 7.410 8.130 2,075,800 16,355,563 7.8792 7.504 7.485 7.504 6.950 7.625 2,213,152 7.3902 5.26%
2022-11-10 0 7.600 7.600 7.720 7.560 7.850 879,000 6,975,533 7.9358 7.128 7.128 7.241 7.091 7.363 937,162 7.4433 -4.04%
2022-11-09 0 7.920 7.900 7.990 7.900 8.380 1,165,000 9,632,215 8.2680 7.428 7.410 7.494 7.410 7.860 1,242,086 7.7549 -4.92%
2022-11-08 0 8.330 8.330 8.370 8.140 8.660 322,000 2,670,985 8.2950 7.813 7.813 7.851 7.635 8.123 343,306 7.7802 0.36%
2022-11-07 0 8.300 8.250 8.390 7.810 8.590 738,000 6,203,170 8.4054 7.785 7.738 7.869 7.325 8.057 786,832 7.8837 2.34%
2022-11-04 0 8.110 8.090 8.110 7.610 8.430 851,000 6,973,147 8.1941 7.607 7.588 7.607 7.138 7.907 907,309 7.6855 3.31%
2022-11-03 0 7.850 7.850 7.860 7.500 8.000 610,000 4,762,530 7.8074 7.363 7.363 7.372 7.035 7.504 650,363 7.3229 -1.88%
2022-11-02 0 8.000 7.980 8.050 7.400 8.110 535,000 4,155,082 7.7665 7.504 7.485 7.550 6.941 7.607 570,400 7.2845 3.23%
2022-11-01 0 7.750 7.630 7.750 6.880 7.750 1,402,000 10,317,564 7.3592 7.269 7.156 7.269 6.453 7.269 1,494,768 6.9025 13.47%
2022-10-31 0 6.830 6.820 6.830 6.750 7.050 1,166,000 7,980,002 6.8439 6.406 6.397 6.406 6.331 6.612 1,243,152 6.4192 -0.15%
2022-10-28 0 6.840 6.840 6.890 6.730 7.300 1,226,000 8,415,770 6.8644 6.415 6.415 6.462 6.312 6.847 1,307,122 6.4384 -5.00%
2022-10-27 0 7.200 7.130 7.200 7.120 7.930 475,000 3,551,529 7.4769 6.753 6.687 6.753 6.678 7.438 506,430 7.0129 -8.63%
2022-10-26 0 7.880 7.880 7.960 7.770 8.200 552,000 4,408,280 7.9860 7.391 7.391 7.466 7.288 7.691 588,525 7.4904 -0.13%
2022-10-25 0 7.890 7.880 7.890 7.550 8.020 915,000 7,113,701 7.7745 7.400 7.391 7.400 7.081 7.522 975,544 7.2920 -1.00%
2022-10-24 0 7.970 7.970 8.000 7.640 8.110 1,766,000 14,011,480 7.9340 7.475 7.475 7.504 7.166 7.607 1,882,853 7.4416 -0.38%
2022-10-21 0 8.000 7.990 8.000 7.490 8.140 481,000 3,789,610 7.8786 7.504 7.494 7.504 7.025 7.635 512,827 7.3896 3.76%
2022-10-20 0 7.710 7.710 7.900 7.400 7.840 577,000 4,378,180 7.5878 7.232 7.232 7.410 6.941 7.353 615,179 7.1169 -1.28%
2022-10-19 0 7.810 7.780 7.850 7.730 8.020 463,000 3,627,040 7.8338 7.325 7.297 7.363 7.250 7.522 493,636 7.3476 -2.38%
2022-10-18 0 8.000 8.000 8.040 7.680 8.080 677,000 5,358,488 7.9150 7.504 7.504 7.541 7.203 7.579 721,796 7.4238 -1.48%
2022-10-17 0 8.120 8.100 8.120 7.570 8.250 505,000 4,004,980 7.9307 7.616 7.597 7.616 7.100 7.738 538,415 7.4385 3.18%
2022-10-14 0 7.870 7.790 7.910 7.410 8.060 532,000 4,141,100 7.7840 7.382 7.307 7.419 6.950 7.560 567,202 7.3009 4.79%
2022-10-13 0 7.510 7.510 7.520 7.510 8.160 578,000 4,561,390 7.8917 7.044 7.044 7.053 7.044 7.654 616,245 7.4019 -2.97%
2022-10-12 0 7.740 7.650 7.760 7.250 7.960 817,000 6,207,410 7.5978 7.260 7.175 7.278 6.800 7.466 871,059 7.1263 2.38%
2022-10-11 0 7.560 7.500 7.600 7.250 7.860 757,000 5,716,180 7.5511 7.091 7.035 7.128 6.800 7.372 807,089 7.0825 1.61%
2022-10-10 0 7.440 7.440 7.530 7.220 7.720 864,000 6,415,189 7.4250 6.978 6.978 7.063 6.772 7.241 921,169 6.9642 -5.34%
2022-10-07 0 7.860 7.690 7.870 7.690 7.970 313,000 2,441,150 7.7992 7.372 7.213 7.382 7.213 7.475 333,711 7.3152 -3.20%
2022-10-06 0 8.120 8.110 8.190 7.990 8.340 440,500 3,585,690 8.1400 7.616 7.607 7.682 7.494 7.822 469,647 7.6349 -3.91%
2022-10-05 0 8.450 8.390 8.450 7.860 8.510 748,000 6,153,450 8.2265 7.926 7.869 7.926 7.372 7.982 797,494 7.7160 6.83%
2022-10-03 0 7.910 7.810 7.910 7.480 8.050 399,000 3,131,701 7.8489 7.419 7.325 7.419 7.016 7.550 425,401 7.3618 -0.75%
2022-09-30 0 7.970 7.860 7.970 7.480 7.980 820,000 6,351,150 7.7453 7.475 7.372 7.475 7.016 7.485 874,258 7.2646 2.05%
2022-09-29 0 7.810 7.810 7.900 7.700 8.330 640,500 5,054,842 7.8920 7.325 7.325 7.410 7.222 7.813 682,881 7.4022 -5.33%
2022-09-28 0 8.250 8.220 8.270 7.960 8.490 935,500 7,609,455 8.1341 7.738 7.710 7.757 7.466 7.963 997,400 7.6293 -4.73%
2022-09-27 0 8.660 8.620 8.680 8.030 8.700 694,000 5,750,890 8.2866 8.123 8.085 8.141 7.532 8.160 739,921 7.7723 4.84%
2022-09-26 0 8.260 8.240 8.290 8.150 8.500 728,000 6,064,890 8.3309 7.747 7.729 7.776 7.644 7.972 776,170 7.8139 0.24%
2022-09-23 0 8.240 8.240 8.250 8.150 8.450 862,000 7,113,270 8.2521 7.729 7.729 7.738 7.644 7.926 919,037 7.7399 -0.72%
2022-09-22 0 8.300 8.300 8.360 8.190 8.400 669,000 5,549,050 8.2945 7.785 7.785 7.841 7.682 7.879 713,267 7.7798 -1.89%
2022-09-21 0 8.460 8.410 8.460 7.910 8.930 927,000 7,915,930 8.5393 7.935 7.888 7.935 7.419 8.376 988,338 8.0093 -6.42%
2022-09-20 0 9.040 8.870 9.040 8.660 9.100 357,146 3,190,226 8.9326 8.479 8.320 8.479 8.123 8.535 380,778 8.3782 4.15%
2022-09-19 0 8.680 8.610 8.680 8.590 8.890 753,000 6,574,160 8.7306 8.141 8.076 8.141 8.057 8.338 802,825 8.1888 -4.30%
2022-09-16 0 9.070 9.030 9.070 8.830 9.170 1,155,000 10,387,270 8.9933 8.507 8.470 8.507 8.282 8.601 1,231,424 8.4352 -0.55%
2022-09-15 0 9.120 9.110 9.120 9.030 9.330 412,000 3,779,200 9.1728 8.554 8.545 8.554 8.470 8.751 439,261 8.6035 0.11%
2022-09-14 0 9.110 9.110 9.140 9.040 9.370 378,000 3,477,470 9.1997 8.545 8.545 8.573 8.479 8.788 403,012 8.6287 -4.31%
2022-09-13 0 9.520 9.460 9.520 9.190 9.650 909,000 8,569,371 9.4273 8.929 8.873 8.929 8.620 9.051 969,147 8.8422 1.17%
2022-09-09 0 9.410 9.400 9.410 9.000 9.620 1,372,000 12,711,375 9.2649 8.826 8.817 8.826 8.441 9.023 1,462,783 8.6899 6.09%
2022-09-08 0 8.870 8.850 8.870 8.850 9.080 946,000 8,478,757 8.9627 8.320 8.301 8.320 8.301 8.516 1,008,595 8.4065 -2.31%
2022-09-07 0 9.080 9.000 9.080 8.830 9.670 1,832,000 16,877,747 9.2127 8.516 8.441 8.516 8.282 9.070 1,953,220 8.6410 -8.10%
2022-09-06 0 9.880 9.800 9.880 9.440 9.880 510,000 4,983,840 9.7722 9.267 9.192 9.267 8.854 9.267 543,746 9.1658 3.24%
2022-09-05 0 9.570 9.560 9.570 9.200 9.970 1,344,000 12,789,935 9.5163 8.976 8.967 8.976 8.629 9.351 1,432,930 8.9257 -3.82%
2022-09-02 0 9.950 9.920 9.950 9.760 10.16 420,000 4,179,160 9.9504 9.332 9.304 9.332 9.154 9.529 447,791 9.3328 -1.49%
2022-09-01 0 10.10 10.10 10.12 9.710 10.14 649,000 6,496,085 10.009 9.473 9.473 9.492 9.107 9.511 691,943 9.3882 0.80%
2022-08-31 0 10.02 9.970 10.02 9.700 10.16 1,709,000 16,975,095 9.9328 9.398 9.351 9.398 9.098 9.529 1,822,082 9.3163 -0.60%
2022-08-30 0 10.08 10.06 10.08 9.800 10.56 2,181,000 21,838,377 10.013 9.454 9.436 9.454 9.192 9.905 2,325,313 9.3916 -4.55%
2022-08-29 0 10.56 10.50 10.56 10.14 10.70 1,528,000 15,963,480 10.447 9.905 9.848 9.905 9.511 10.04 1,629,105 9.7989 -2.94%
2022-08-26 0 10.88 10.80 10.88 10.44 11.24 3,674,600 39,718,582 10.809 10.20 10.13 10.20 9.792 10.54 3,917,742 10.138 4.21%
2022-08-25 0 10.44 10.44 10.50 9.780 10.74 2,763,000 28,670,020 10.376 9.792 9.792 9.848 9.173 10.07 2,945,823 9.7324 2.55%
2022-08-24 0 10.18 10.18 10.20 9.950 10.88 3,516,000 35,813,125 10.186 9.548 9.548 9.567 9.332 10.20 3,748,648 9.5536 -4.32%
2022-08-23 0 10.64 10.64 10.66 10.16 11.50 4,848,000 51,551,946 10.634 9.980 9.980 9.998 9.529 10.79 5,168,784 9.9737 -6.83%
2022-08-22 0 11.42 11.40 11.42 10.60 11.46 3,374,000 37,657,430 11.161 10.71 10.69 10.71 9.942 10.75 3,597,252 10.468 5.35%
2022-08-19 0 10.84 10.82 10.84 10.56 11.14 4,965,000 54,068,452 10.890 10.17 10.15 10.17 9.905 10.45 5,293,525 10.214 2.65%
2022-08-18 0 10.56 10.50 10.56 9.770 10.70 3,309,000 34,432,610 10.406 9.905 9.848 9.905 9.164 10.04 3,527,951 9.7599 7.76%
2022-08-17 0 9.800 9.750 9.800 9.500 9.880 797,000 7,740,590 9.7122 9.192 9.145 9.192 8.910 9.267 849,736 9.1094 0.51%
2022-08-16 0 9.750 9.730 9.750 9.580 10.20 1,354,000 13,369,740 9.8743 9.145 9.126 9.145 8.985 9.567 1,443,592 9.2614 -1.32%
2022-08-15 0 9.880 9.870 9.900 9.530 10.40 2,541,000 25,505,530 10.038 9.267 9.257 9.286 8.939 9.755 2,709,134 9.4146 3.67%
2022-08-12 0 9.530 9.520 9.530 9.290 9.790 674,000 6,370,670 9.4520 8.939 8.929 8.939 8.713 9.182 718,597 8.8654 -1.75%
2022-08-11 0 9.700 9.670 9.700 9.360 10.00 2,189,200 21,380,016 9.7661 9.098 9.070 9.098 8.779 9.379 2,334,056 9.1600 1.46%
2022-08-10 0 9.560 9.520 9.560 9.280 9.900 3,036,000 28,973,000 9.5431 8.967 8.929 8.967 8.704 9.286 3,236,887 8.9509 0.63%
2022-08-09 0 9.500 9.480 9.500 8.240 9.650 5,615,000 50,298,055 8.9578 8.910 8.892 8.910 7.729 9.051 5,986,535 8.4019 15.57%
2022-08-08 0 8.220 8.200 8.220 8.140 8.230 1,016,000 8,326,530 8.1954 7.710 7.691 7.710 7.635 7.719 1,083,227 7.6868 0.86%
2022-08-05 0 8.150 8.100 8.150 8.010 8.220 2,312,000 18,877,830 8.1652 7.644 7.597 7.644 7.513 7.710 2,464,981 7.6584 0.62%
2022-08-04 0 8.100 8.030 8.100 7.880 8.800 5,030,060 41,253,046 8.2013 7.597 7.532 7.597 7.391 8.254 5,362,890 7.6923 12.19%
2022-08-03 0 7.220 7.200 7.220 7.050 7.300 938,000 6,723,970 7.1684 6.772 6.753 6.772 6.612 6.847 1,000,066 6.7235 1.40%
2022-08-02 0 7.120 7.070 7.120 7.010 7.520 717,000 5,190,620 7.2394 6.678 6.631 6.678 6.575 7.053 764,443 6.7901 -5.07%
2022-08-01 0 7.500 7.350 7.500 7.210 7.630 503,000 3,692,795 7.3415 7.035 6.894 7.035 6.763 7.156 536,283 6.8859 1.35%
2022-07-29 0 7.400 7.360 7.430 7.200 7.500 444,000 3,252,580 7.3256 6.941 6.903 6.969 6.753 7.035 473,379 6.8710 -3.14%
2022-07-28 0 7.640 7.620 7.640 7.460 7.740 219,000 1,663,990 7.5981 7.166 7.147 7.166 6.997 7.260 233,491 7.1266 0.00%
2022-07-27 0 7.640 7.640 7.670 7.500 7.720 213,000 1,633,150 7.6674 7.166 7.166 7.194 7.035 7.241 227,094 7.1915 -1.04%
2022-07-26 0 7.720 7.710 7.720 7.340 7.750 1,194,000 9,159,600 7.6714 7.241 7.232 7.241 6.884 7.269 1,273,005 7.1953 0.00%
2022-07-25 0 7.720 7.700 7.720 7.560 7.940 321,000 2,515,650 7.8369 7.241 7.222 7.241 7.091 7.447 342,240 7.3505 -2.28%
2022-07-22 0 7.900 7.900 7.910 7.800 8.050 567,000 4,491,885 7.9222 7.410 7.410 7.419 7.316 7.550 604,517 7.4305 -1.13%
2022-07-21 0 7.990 7.950 7.990 7.570 8.030 1,676,000 13,361,190 7.9721 7.494 7.457 7.494 7.100 7.532 1,786,898 7.4773 4.17%
2022-07-20 0 7.670 7.670 7.760 7.400 7.800 648,000 4,945,790 7.6324 7.194 7.194 7.278 6.941 7.316 690,877 7.1587 3.65%
2022-07-19 0 7.400 7.400 7.470 7.400 7.650 163,000 1,228,100 7.5344 6.941 6.941 7.006 6.941 7.175 173,785 7.0668 -3.27%
2022-07-18 0 7.650 7.610 7.650 7.340 7.750 451,000 3,423,070 7.5900 7.175 7.138 7.175 6.884 7.269 480,842 7.1189 4.22%
2022-07-15 0 7.340 7.320 7.340 6.880 7.340 1,054,190 7,541,569 7.1539 6.884 6.866 6.884 6.453 6.884 1,123,944 6.7099 3.38%
2022-07-14 0 7.100 7.100 7.150 6.960 7.350 681,000 4,896,910 7.1908 6.659 6.659 6.706 6.528 6.894 726,061 6.7445 1.28%
2022-07-13 0 7.010 7.010 7.090 6.950 7.330 630,000 4,452,080 7.0668 6.575 6.575 6.650 6.519 6.875 671,686 6.6282 -0.57%
2022-07-12 0 7.050 7.030 7.100 6.880 7.200 800,000 5,654,690 7.0684 6.612 6.594 6.659 6.453 6.753 852,935 6.6297 -2.08%
2022-07-11 0 7.200 7.180 7.260 7.010 7.770 2,001,000 14,770,700 7.3817 6.753 6.734 6.809 6.575 7.288 2,133,403 6.9235 1.69%
2022-07-08 0 7.080 7.050 7.080 7.010 7.320 510,000 3,613,590 7.0855 6.641 6.612 6.641 6.575 6.866 543,746 6.6457 0.57%
2022-07-07 0 7.040 7.040 7.130 6.880 7.150 901,000 6,328,540 7.0239 6.603 6.603 6.687 6.453 6.706 960,618 6.5880 0.14%
2022-07-06 0 7.030 7.030 7.150 6.820 7.250 603,000 4,236,700 7.0260 6.594 6.594 6.706 6.397 6.800 642,899 6.5900 -2.90%
2022-07-05 0 7.240 7.080 7.240 7.010 7.280 480,000 3,431,010 7.1479 6.791 6.641 6.791 6.575 6.828 511,761 6.7043 -0.41%
2022-07-04 0 7.270 7.270 7.280 6.830 7.400 1,074,000 7,637,710 7.1115 6.819 6.819 6.828 6.406 6.941 1,145,065 6.6701 -1.76%
2022-06-30 0 7.400 7.360 7.400 7.180 7.590 1,157,000 8,525,510 7.3686 6.941 6.903 6.941 6.734 7.119 1,233,557 6.9113 -2.37%
2022-06-29 0 7.580 7.500 7.580 7.460 8.030 599,000 4,612,300 7.7000 7.110 7.035 7.110 6.997 7.532 638,635 7.2221 -4.05%
2022-06-28 0 7.900 7.890 7.900 7.780 7.970 1,925,000 15,195,150 7.8936 7.410 7.400 7.410 7.297 7.475 2,052,374 7.4037 -0.38%
2022-06-27 0 7.930 7.900 7.930 7.740 8.050 2,100,000 16,636,070 7.9219 7.438 7.410 7.438 7.260 7.550 2,238,953 7.4303 -0.63%
2022-06-24 0 7.980 7.860 7.980 7.890 8.190 1,258,000 10,115,480 8.0409 7.485 7.372 7.485 7.400 7.682 1,341,240 7.5419 -0.25%
2022-06-23 0 8.000 7.940 8.000 7.800 8.100 2,076,000 16,576,690 7.9849 7.504 7.447 7.504 7.316 7.597 2,213,365 7.4894 0.63%
2022-06-22 0 7.950 7.840 7.950 7.600 8.070 4,845,000 38,538,325 7.9542 7.457 7.353 7.457 7.128 7.569 5,165,585 7.4606 2.32%
2022-06-21 0 7.770 7.750 7.770 7.380 7.830 4,023,000 30,901,255 7.6811 7.288 7.269 7.288 6.922 7.344 4,289,195 7.2044 5.00%
2022-06-20 0 7.400 7.350 7.400 6.700 7.490 1,138,000 8,078,670 7.0990 6.941 6.894 6.941 6.284 7.025 1,213,299 6.6584 7.40%
2022-06-17 0 6.890 6.890 6.950 6.470 6.950 1,064,000 7,128,370 6.6996 6.462 6.462 6.519 6.068 6.519 1,134,403 6.2838 4.24%
2022-06-16 0 6.610 6.550 6.610 6.510 7.030 748,000 5,026,720 6.7202 6.200 6.143 6.200 6.106 6.594 797,494 6.3031 -4.20%
2022-06-15 0 6.900 6.800 6.900 6.660 6.950 476,000 3,236,650 6.7997 6.472 6.378 6.472 6.247 6.519 507,496 6.3777 2.22%
2022-06-14 0 6.750 6.650 6.750 6.460 6.750 814,000 5,390,160 6.6218 6.331 6.237 6.331 6.059 6.331 867,861 6.2109 -0.44%
2022-06-13 0 6.780 6.720 6.780 6.680 7.040 490,000 3,350,290 6.8373 6.359 6.303 6.359 6.265 6.603 522,422 6.4130 -5.44%
2022-06-10 0 7.170 7.110 7.170 6.820 7.230 720,000 5,065,550 7.0355 6.725 6.669 6.725 6.397 6.781 767,641 6.5989 1.85%
2022-06-09 0 7.040 7.000 7.040 6.940 7.250 1,409,000 9,966,475 7.0734 6.603 6.566 6.603 6.509 6.800 1,502,231 6.6344 -2.90%
2022-06-08 0 7.250 7.220 7.260 6.710 7.250 4,027,000 28,554,642 7.0908 6.800 6.772 6.809 6.294 6.800 4,293,460 6.6507 8.05%
2022-06-07 0 6.710 6.710 6.730 6.500 6.730 646,000 4,280,380 6.6260 6.294 6.294 6.312 6.097 6.312 688,745 6.2148 0.75%
2022-06-06 0 6.660 6.530 6.660 6.310 6.660 1,185,000 7,672,000 6.4743 6.247 6.125 6.247 5.918 6.247 1,263,409 6.0725 7.42%
2022-06-02 0 6.200 6.220 6.290 6.150 6.390 189,000 1,172,850 6.2056 5.815 5.834 5.900 5.768 5.993 201,506 5.8204 -1.59%
2022-06-01 0 6.300 6.300 6.390 6.150 6.490 867,000 5,409,250 6.2390 5.909 5.909 5.993 5.768 6.087 924,368 5.8518 -2.93%
2022-05-31 0 6.490 6.400 6.490 5.990 6.520 1,417,000 8,974,340 6.3333 6.087 6.003 6.087 5.618 6.115 1,510,760 5.9403 7.10%
2022-05-30 0 6.060 6.040 6.060 5.810 6.180 1,777,000 10,619,615 5.9761 5.684 5.665 5.684 5.449 5.796 1,894,581 5.6053 5.39%
2022-05-27 0 5.750 5.750 5.800 5.700 5.910 811,000 4,702,697 5.7986 5.393 5.393 5.440 5.346 5.543 864,662 5.4388 0.88%
2022-05-26 0 5.700 5.700 5.720 5.630 5.800 364,000 2,067,420 5.6797 5.346 5.346 5.365 5.281 5.440 388,085 5.3272 -2.56%
2022-05-25 0 5.850 5.800 5.850 5.500 6.010 1,128,000 6,484,330 5.7485 5.487 5.440 5.487 5.159 5.637 1,202,638 5.3918 -1.85%
2022-05-24 0 5.960 5.950 5.960 5.800 6.270 321,000 1,918,040 5.9752 5.590 5.581 5.590 5.440 5.881 342,240 5.6044 -2.30%
2022-05-23 0 6.100 6.100 6.110 6.100 6.390 163,000 1,010,310 6.1982 5.721 5.721 5.731 5.721 5.993 173,785 5.8135 -3.79%
2022-05-20 0 6.340 6.300 6.340 6.080 6.400 1,060,000 6,636,535 6.2609 5.947 5.909 5.947 5.703 6.003 1,130,138 5.8723 3.76%
2022-05-19 0 6.110 6.100 6.110 6.100 6.200 306,000 1,886,145 6.1639 5.731 5.721 5.731 5.721 5.815 326,247 5.7813 -3.17%
2022-05-18 0 6.310 6.300 6.310 6.160 6.450 1,371,000 8,620,920 6.2881 5.918 5.909 5.918 5.778 6.050 1,461,717 5.8978 -0.79%
2022-05-17 0 6.360 6.360 6.450 6.210 6.580 2,178,000 13,949,360 6.4047 5.965 5.965 6.050 5.825 6.172 2,322,114 6.0072 -3.34%
2022-05-16 0 6.580 6.580 6.600 6.540 6.930 195,000 1,299,280 6.6630 6.172 6.172 6.190 6.134 6.500 207,903 6.2495 -3.66%
2022-05-13 0 6.830 6.830 6.970 6.600 7.140 631,000 4,333,970 6.8684 6.406 6.406 6.537 6.190 6.697 672,752 6.4421 1.19%
2022-05-12 0 6.750 6.670 6.730 6.600 7.110 353,000 2,384,530 6.7550 6.331 6.256 6.312 6.190 6.669 376,357 6.3358 -3.57%
2022-05-11 0 7.000 6.950 7.060 6.920 7.250 1,013,000 7,202,995 7.1106 6.566 6.519 6.622 6.491 6.800 1,080,028 6.6693 1.16%
2022-05-10 0 6.920 6.910 7.050 6.510 7.440 690,000 4,682,610 6.7864 6.491 6.481 6.612 6.106 6.978 735,656 6.3652 -2.67%
2022-05-06 0 7.110 7.050 7.110 7.000 7.220 344,000 2,431,480 7.0683 6.669 6.612 6.669 6.566 6.772 366,762 6.6296 -1.66%
2022-05-05 0 7.230 7.200 7.290 7.160 7.390 158,000 1,144,960 7.2466 6.781 6.753 6.838 6.716 6.931 168,455 6.7968 1.97%
2022-05-04 0 7.090 7.050 7.100 7.060 7.410 290,000 2,106,800 7.2648 6.650 6.612 6.659 6.622 6.950 309,189 6.8140 -2.88%
2022-05-03 0 7.300 7.300 7.480 7.150 7.490 1,441,000 10,667,240 7.4027 6.847 6.847 7.016 6.706 7.025 1,536,348 6.9432 -1.48%
2022-04-29 0 7.410 7.350 7.630 7.180 7.780 984,000 7,424,150 7.5449 6.950 6.894 7.156 6.734 7.297 1,049,110 7.0766 -0.27%
2022-04-28 0 7.430 7.430 7.480 7.110 7.500 293,000 2,138,040 7.2971 6.969 6.969 7.016 6.669 7.035 312,387 6.8442 2.20%
2022-04-27 0 7.270 7.200 7.270 7.000 7.380 1,001,000 7,116,020 7.1089 6.819 6.753 6.819 6.566 6.922 1,067,234 6.6677 -0.27%
2022-04-26 0 7.290 7.290 7.450 7.250 7.550 202,000 1,486,760 7.3602 6.838 6.838 6.988 6.800 7.081 215,366 6.9034 0.83%
2022-04-25 0 7.230 7.220 7.490 7.200 7.970 747,000 5,457,471 7.3059 6.781 6.772 7.025 6.753 7.475 796,428 6.8524 -8.02%
2022-04-22 0 7.860 7.800 7.910 7.480 8.500 899,000 7,164,250 7.9691 7.372 7.316 7.419 7.016 7.972 958,485 7.4746 2.34%
2022-04-21 0 7.680 7.600 7.700 7.570 8.010 165,000 1,274,370 7.7235 7.203 7.128 7.222 7.100 7.513 175,918 7.2441 -1.16%
2022-04-20 0 7.770 7.660 7.770 7.690 7.930 145,000 1,138,870 7.8543 7.288 7.185 7.288 7.213 7.438 154,594 7.3668 -0.38%
2022-04-19 0 7.800 7.800 7.900 7.520 7.930 567,000 4,395,200 7.7517 7.316 7.316 7.410 7.053 7.438 604,517 7.2706 -2.50%
2022-04-14 0 8.000 7.930 8.000 7.500 8.000 586,000 4,568,630 7.7963 7.504 7.438 7.504 7.035 7.504 624,775 7.3124 8.11%
2022-04-13 0 7.400 7.400 7.450 7.200 7.530 2,033,000 14,962,410 7.3598 6.941 6.941 6.988 6.753 7.063 2,167,520 6.9030 0.00%
2022-04-12 0 7.400 7.370 7.400 7.080 7.700 1,221,000 8,973,120 7.3490 6.941 6.913 6.941 6.641 7.222 1,301,791 6.8929 0.41%
2022-04-11 0 7.370 7.370 7.480 7.000 7.740 1,738,000 12,661,580 7.2851 6.913 6.913 7.016 6.566 7.260 1,853,000 6.8330 -5.51%
2022-04-08 0 7.800 7.800 7.900 7.590 7.900 410,000 3,170,693 7.7334 7.316 7.316 7.410 7.119 7.410 437,129 7.2534 1.69%
2022-04-07 0 7.670 7.670 7.750 7.670 8.090 503,000 3,933,250 7.8196 7.194 7.194 7.269 7.194 7.588 536,283 7.3343 -4.48%
2022-04-06 0 8.030 8.030 8.070 7.900 8.220 1,260,000 10,116,010 8.0286 7.532 7.532 7.569 7.410 7.710 1,343,372 7.5303 -4.40%
2022-04-04 0 8.400 8.400 8.470 8.300 8.650 435,000 3,685,630 8.4727 7.879 7.879 7.944 7.785 8.113 463,783 7.9469 0.60%
2022-04-01 0 8.350 8.350 8.380 8.210 8.900 2,305,000 19,615,460 8.5100 7.832 7.832 7.860 7.700 8.348 2,457,518 7.9818 -2.91%
2022-03-31 0 8.600 8.550 8.600 7.960 8.710 1,549,000 12,757,680 8.2361 8.066 8.019 8.066 7.466 8.169 1,651,495 7.7249 0.82%
2022-03-30 0 8.530 8.500 8.530 7.950 8.540 2,505,000 20,781,520 8.2960 8.001 7.972 8.001 7.457 8.010 2,670,751 7.7812 5.96%
2022-03-29 0 8.050 8.050 8.080 7.670 8.320 1,421,000 11,257,460 7.9222 7.550 7.550 7.579 7.194 7.804 1,515,025 7.4305 -0.86%
2022-03-28 0 8.120 8.040 8.100 7.550 8.120 3,331,000 26,211,950 7.8691 7.616 7.541 7.597 7.081 7.616 3,551,406 7.3807 10.03%
2022-03-25 0 7.380 7.330 7.380 7.130 7.520 504,000 3,678,310 7.2982 6.922 6.875 6.922 6.687 7.053 537,349 6.8453 -0.40%
2022-03-24 0 7.410 7.390 7.410 6.610 7.580 1,843,000 13,491,820 7.3206 6.950 6.931 6.950 6.200 7.110 1,964,948 6.8662 7.08%
2022-03-23 0 6.920 6.810 6.920 6.680 7.120 392,000 2,689,520 6.8610 6.491 6.387 6.491 6.265 6.678 417,938 6.4352 0.14%
2022-03-22 0 6.910 6.780 6.910 6.520 6.990 182,000 1,225,250 6.7321 6.481 6.359 6.481 6.115 6.556 194,043 6.3143 2.83%
2022-03-21 0 6.720 6.700 6.820 6.700 7.300 258,669 1,822,309 7.0449 6.303 6.284 6.397 6.284 6.847 275,785 6.6077 -1.61%
2022-03-18 0 6.830 6.830 7.000 6.160 7.420 1,188,000 8,229,284 6.9270 6.406 6.406 6.566 5.778 6.960 1,266,608 6.4971 -2.15%
2022-03-17 0 6.980 6.900 6.980 6.330 6.990 1,324,000 8,899,460 6.7216 6.547 6.472 6.547 5.937 6.556 1,411,607 6.3045 11.15%
2022-03-16 0 6.280 6.230 6.280 5.680 6.590 2,627,000 16,163,910 6.1530 5.890 5.843 5.890 5.327 6.181 2,800,824 5.7711 14.60%
2022-03-15 0 5.480 5.460 5.480 5.420 6.440 2,039,000 11,864,930 5.8190 5.140 5.121 5.140 5.084 6.040 2,173,917 5.4579 -8.67%
2022-03-14 0 6.000 6.000 6.010 5.740 6.590 3,005,000 18,393,710 6.1210 5.628 5.628 5.637 5.384 6.181 3,203,836 5.7412 -10.98%
2022-03-11 0 6.740 6.710 6.740 6.700 7.000 400,000 2,713,670 6.7842 6.322 6.294 6.322 6.284 6.566 426,467 6.3631 -4.94%
2022-03-10 0 7.090 7.090 7.160 7.030 7.250 278,000 1,979,850 7.1218 6.650 6.650 6.716 6.594 6.800 296,395 6.6798 1.29%
2022-03-09 0 7.000 7.000 7.070 6.800 7.300 815,000 5,728,710 7.0291 6.566 6.566 6.631 6.378 6.847 868,927 6.5929 -0.85%
2022-03-08 0 7.060 7.060 7.170 7.030 7.310 405,000 2,885,360 7.1243 6.622 6.622 6.725 6.594 6.856 431,798 6.6822 -2.08%
2022-03-07 0 7.210 7.160 7.230 7.010 7.370 1,352,000 9,775,922 7.2307 6.763 6.716 6.781 6.575 6.913 1,441,459 6.7820 -6.49%
2022-03-04 0 7.710 7.700 7.710 7.190 7.720 463,000 3,501,070 7.5617 7.232 7.222 7.232 6.744 7.241 493,636 7.0924 4.19%
2022-03-03 0 7.400 7.400 7.500 7.400 7.780 365,000 2,754,130 7.5456 6.941 6.941 7.035 6.941 7.297 389,151 7.0773 -3.39%
2022-03-02 0 7.660 7.660 7.680 7.640 7.840 333,000 2,576,263 7.7365 7.185 7.185 7.203 7.166 7.353 355,034 7.2564 -2.05%
2022-03-01 0 7.820 7.820 8.050 7.710 8.130 411,000 3,234,130 7.8689 7.335 7.335 7.550 7.232 7.625 438,195 7.3806 0.64%
2022-02-28 0 7.770 7.770 7.820 7.600 8.080 492,000 3,822,030 7.7684 7.288 7.288 7.335 7.128 7.579 524,555 7.2862 -3.60%
2022-02-25 0 8.060 8.060 8.090 7.890 8.280 146,000 1,181,890 8.0951 7.560 7.560 7.588 7.400 7.766 155,661 7.5927 1.90%
2022-02-24 0 7.910 7.910 8.110 7.760 8.280 751,000 5,996,315 7.9844 7.419 7.419 7.607 7.278 7.766 800,692 7.4889 -4.24%
2022-02-23 0 8.260 8.260 8.300 7.970 8.350 199,000 1,636,940 8.2258 7.747 7.747 7.785 7.475 7.832 212,167 7.7153 2.48%
2022-02-22 0 8.060 8.060 8.120 8.020 8.480 751,000 6,130,490 8.1631 7.560 7.560 7.616 7.522 7.954 800,692 7.6565 -6.60%
2022-02-21 0 8.630 8.540 8.580 8.330 8.800 295,000 2,527,840 8.5689 8.094 8.010 8.048 7.813 8.254 314,520 8.0371 0.23%
2022-02-18 0 8.610 8.610 8.660 8.550 8.750 287,000 2,487,820 8.6684 8.076 8.076 8.123 8.019 8.207 305,990 8.1304 -1.37%
2022-02-17 0 8.730 8.730 8.800 8.650 8.960 373,000 3,268,360 8.7624 8.188 8.188 8.254 8.113 8.404 397,681 8.2186 -3.00%
2022-02-16 0 9.000 8.930 9.000 8.780 9.290 2,833,000 25,549,510 9.0185 8.441 8.376 8.441 8.235 8.713 3,020,455 8.4588 2.74%
2022-02-15 0 8.760 8.710 8.760 8.570 8.850 1,252,000 10,837,040 8.6558 8.216 8.169 8.216 8.038 8.301 1,334,843 8.1186 0.69%
2022-02-14 0 8.700 8.700 8.720 8.510 8.970 1,116,000 9,626,250 8.6257 8.160 8.160 8.179 7.982 8.413 1,189,844 8.0903 -0.57%
2022-02-11 0 8.750 8.670 8.750 8.480 9.210 1,813,000 15,832,430 8.7327 8.207 8.132 8.207 7.954 8.638 1,932,963 8.1908 -2.56%
2022-02-10 0 8.980 8.980 9.000 8.230 9.480 5,546,000 49,831,170 8.9851 8.423 8.423 8.441 7.719 8.892 5,912,969 8.4274 12.25%
2022-02-09 0 8.000 7.990 8.100 7.610 8.290 1,710,000 13,596,930 7.9514 7.504 7.494 7.597 7.138 7.776 1,823,148 7.4579 0.63%
2022-02-08 0 7.950 7.910 7.960 7.360 8.300 5,499,000 43,837,060 7.9718 7.457 7.419 7.466 6.903 7.785 5,862,859 7.4771 6.00%
2022-02-07 0 7.500 7.450 7.500 7.400 7.710 631,000 4,753,750 7.5337 7.035 6.988 7.035 6.941 7.232 672,752 7.0661 -3.85%
2022-02-04 0 7.800 7.690 7.800 7.500 7.820 231,000 1,784,090 7.7233 7.316 7.213 7.316 7.035 7.335 246,285 7.2440 1.04%
2022-01-31 0 7.720 7.650 7.750 7.120 7.890 373,000 2,864,730 7.6802 7.241 7.175 7.269 6.678 7.400 397,681 7.2036 5.46%
2022-01-28 0 7.320 7.320 7.400 7.000 7.550 939,000 6,927,020 7.3770 6.866 6.866 6.941 6.566 7.081 1,001,132 6.9192 -1.88%
2022-01-27 0 7.460 7.460 7.470 7.300 8.220 1,193,000 9,034,795 7.5732 6.997 6.997 7.006 6.847 7.710 1,271,939 7.1032 -8.69%
2022-01-26 0 8.170 8.100 8.220 7.820 8.500 864,000 7,036,280 8.1438 7.663 7.597 7.710 7.335 7.972 921,169 7.6384 -1.57%
2022-01-25 0 8.300 8.270 8.380 8.200 8.420 969,000 8,043,650 8.3010 7.785 7.757 7.860 7.691 7.897 1,033,117 7.7858 -1.78%
2022-01-24 0 8.450 8.310 8.460 8.270 8.710 595,000 5,037,107 8.4657 7.926 7.794 7.935 7.757 8.169 634,370 7.9403 1.81%
2022-01-21 0 8.300 8.300 8.450 8.150 8.820 2,130,000 17,943,310 8.4241 7.785 7.785 7.926 7.644 8.273 2,270,938 7.9013 -6.74%
2022-01-20 0 8.900 8.850 8.900 8.520 9.000 524,000 4,657,760 8.8889 8.348 8.301 8.348 7.991 8.441 558,672 8.3372 1.71%
2022-01-19 0 8.750 8.770 8.800 8.720 9.110 746,000 6,601,720 8.8495 8.207 8.226 8.254 8.179 8.545 795,362 8.3003 -1.91%
2022-01-18 0 8.920 8.920 8.970 8.900 9.200 622,000 5,607,200 9.0148 8.366 8.366 8.413 8.348 8.629 663,157 8.4553 -3.04%
2022-01-17 0 9.200 9.160 9.200 8.610 9.200 1,430,000 12,860,000 8.9930 8.629 8.592 8.629 8.076 8.629 1,524,621 8.4349 6.24%
2022-01-14 0 8.660 8.600 8.700 8.440 9.000 880,000 7,653,450 8.6971 8.123 8.066 8.160 7.916 8.441 938,228 8.1573 -2.04%
2022-01-13 0 8.840 8.800 8.840 8.620 9.150 920,000 8,098,870 8.8031 8.291 8.254 8.291 8.085 8.582 980,875 8.2568 -1.67%
2022-01-12 0 8.990 8.940 9.000 8.300 9.170 2,933,000 26,213,400 8.9374 8.432 8.385 8.441 7.785 8.601 3,127,071 8.3827 9.90%
2022-01-11 0 8.180 8.180 8.200 8.070 8.550 3,034,000 25,182,775 8.3002 7.672 7.672 7.691 7.569 8.019 3,234,754 7.7851 -1.33%
2022-01-10 0 8.290 8.270 8.290 7.700 8.300 2,267,000 18,190,375 8.0240 7.776 7.757 7.776 7.222 7.785 2,417,003 7.5260 3.88%
2022-01-07 0 7.980 7.810 8.000 7.800 8.300 2,832,000 22,747,400 8.0323 7.485 7.325 7.504 7.316 7.785 3,019,388 7.5338 -0.25%
2022-01-06 0 8.000 8.000 8.040 7.730 8.230 1,875,000 14,929,250 7.9623 7.504 7.504 7.541 7.250 7.719 1,999,065 7.4681 -2.08%
2022-01-05 0 8.170 8.170 8.220 7.850 8.560 2,146,000 17,371,100 8.0946 7.663 7.663 7.710 7.363 8.029 2,287,997 7.5923 -4.00%
2022-01-04 0 8.510 8.510 8.570 8.500 9.720 2,718,000 24,376,080 8.9684 7.982 7.982 8.038 7.972 9.117 2,897,845 8.4118 -9.85%
2022-01-03 0 9.440 9.310 9.440 9.200 9.600 923,000 8,689,420 9.4143 8.854 8.732 8.854 8.629 9.004 984,073 8.8301 5.47%
2021-12-31 0 8.950 8.950 9.000 8.800 9.410 1,907,000 17,386,070 9.1170 8.395 8.395 8.441 8.254 8.826 2,033,183 8.5512 -2.08%
2021-12-30 0 9.140 9.120 9.140 9.040 9.500 1,234,000 11,338,309 9.1883 8.573 8.554 8.573 8.479 8.910 1,315,652 8.6180 -3.79%
2021-12-29 0 9.500 9.430 9.480 9.400 10.00 2,250,000 21,915,560 9.7402 8.910 8.845 8.892 8.817 9.379 2,398,879 9.1358 -4.71%
2021-12-28 0 9.970 9.640 9.980 9.700 10.50 2,052,000 20,651,910 10.064 9.351 9.042 9.361 9.098 9.848 2,187,777 9.4397 -0.30%
2021-12-24 0 10.00 10.00 10.08 9.960 10.88 779,000 7,900,090 10.141 9.379 9.379 9.454 9.342 10.20 830,545 9.5119 -7.75%
2021-12-23 0 10.84 10.82 10.84 10.72 11.16 422,000 4,582,660 10.859 10.17 10.15 10.17 10.05 10.47 449,923 10.185 -0.91%
2021-12-22 0 10.94 10.92 10.94 10.80 11.24 624,000 6,875,920 11.019 10.26 10.24 10.26 10.13 10.54 665,289 10.335 1.11%
2021-12-21 0 10.82 10.82 10.90 10.56 11.14 586,000 6,366,260 10.864 10.15 10.15 10.22 9.905 10.45 624,775 10.190 1.50%
2021-12-20 0 10.66 10.60 10.92 10.60 11.32 1,716,000 19,498,391 11.363 9.998 9.942 10.24 9.942 10.62 1,829,545 10.658 -6.65%
2021-12-17 0 11.42 11.28 11.42 11.30 12.02 534,000 6,195,140 11.601 10.71 10.58 10.71 10.60 11.27 569,334 10.881 -3.87%
2021-12-16 0 11.88 11.86 11.88 11.26 12.00 644,800 7,481,118 11.602 11.14 11.12 11.14 10.56 11.26 687,465 10.882 5.13%
2021-12-15 0 11.30 11.10 11.30 10.80 11.68 2,244,000 24,945,520 11.117 10.60 10.41 10.60 10.13 10.96 2,392,482 10.427 2.17%
2021-12-14 0 11.06 11.00 11.28 10.90 11.94 596,000 6,606,220 11.084 10.37 10.32 10.58 10.22 11.20 635,436 10.396 -3.99%
2021-12-13 0 11.52 11.52 11.60 11.52 12.38 674,000 8,100,823 12.019 10.81 10.81 10.88 10.81 11.61 718,597 11.273 -6.95%
2021-12-10 0 12.38 12.28 12.40 12.10 12.74 500,000 6,223,140 12.446 11.61 11.52 11.63 11.35 11.95 533,084 11.674 -1.75%
2021-12-09 0 12.60 12.50 12.60 12.16 12.70 997,000 12,335,080 12.372 11.82 11.72 11.82 11.41 11.91 1,062,970 11.604 2.61%
2021-12-08 0 12.28 12.28 12.30 11.18 12.28 905,000 10,799,280 11.933 11.52 11.52 11.54 10.49 11.52 964,882 11.192 7.72%
2021-12-07 0 11.40 11.38 11.40 10.82 11.62 1,954,000 22,105,780 11.313 10.69 10.67 10.69 10.15 10.90 2,083,293 10.611 9.40%
2021-12-06 0 10.42 10.34 10.44 10.32 11.88 2,499,000 26,981,740 10.797 9.773 9.698 9.792 9.680 11.14 2,664,354 10.127 -12.44%
2021-12-03 0 11.90 11.82 11.90 11.28 12.06 1,822,000 21,236,080 11.655 11.16 11.09 11.16 10.58 11.31 1,942,559 10.932 -1.33%
2021-12-02 0 12.06 12.04 12.06 12.00 12.92 967,000 11,874,500 12.280 11.31 11.29 11.31 11.26 12.12 1,030,985 11.518 -6.07%
2021-12-01 0 12.84 12.78 12.84 12.42 12.98 1,725,000 21,682,502 12.570 12.04 11.99 12.04 11.65 12.17 1,839,140 11.789 1.10%
2021-11-30 0 12.70 12.68 12.72 12.14 13.30 2,243,000 28,186,620 12.566 11.91 11.89 11.93 11.39 12.47 2,391,415 11.787 -3.79%
2021-11-29 0 13.20 13.18 13.20 13.00 13.50 1,357,000 17,896,980 13.189 12.38 12.36 12.38 12.19 12.66 1,446,790 12.370 0.15%
2021-11-26 0 13.18 13.18 13.26 12.84 13.66 1,606,000 21,048,490 13.106 12.36 12.36 12.44 12.04 12.81 1,712,266 12.293 -3.51%
2021-11-25 0 13.66 13.48 13.50 13.40 13.88 431,000 5,876,980 13.636 12.81 12.64 12.66 12.57 13.02 459,519 12.789 0.89%
2021-11-24 0 13.54 13.50 13.54 12.96 13.78 1,578,000 21,221,080 13.448 12.70 12.66 12.70 12.16 12.92 1,682,413 12.613 3.52%
2021-11-23 0 13.08 13.02 13.08 12.74 13.44 1,889,000 24,817,090 13.138 12.27 12.21 12.27 11.95 12.61 2,013,992 12.322 -2.39%
2021-11-22 0 13.40 13.32 13.40 12.92 13.90 2,334,000 31,334,980 13.425 12.57 12.49 12.57 12.12 13.04 2,488,437 12.592 2.45%
2021-11-19 0 13.08 13.08 13.12 13.08 13.70 1,860,000 24,667,720 13.262 12.27 12.27 12.31 12.27 12.85 1,983,073 12.439 -1.21%
2021-11-18 0 13.24 13.14 13.24 12.86 13.80 3,737,000 50,013,220 13.383 12.42 12.32 12.42 12.06 12.94 3,984,271 12.553 2.00%
2021-11-17 0 12.98 12.98 13.00 12.72 13.48 3,536,000 46,162,440 13.055 12.17 12.17 12.19 11.93 12.64 3,769,971 12.245 -1.67%
2021-11-16 0 13.20 13.18 13.20 11.86 13.32 4,889,200 61,885,884 12.658 12.38 12.36 12.38 11.12 12.49 5,212,710 11.872 9.09%
2021-11-15 0 12.10 12.00 12.10 11.40 12.30 2,442,300 29,237,059 11.971 11.35 11.26 11.35 10.69 11.54 2,603,903 11.228 5.58%
2021-11-12 0 11.46 11.44 11.46 11.26 12.32 4,241,031 49,576,518 11.690 10.75 10.73 10.75 10.56 11.56 4,521,653 10.964 -6.07%
2021-11-11 0 12.20 12.14 12.20 11.24 12.60 4,494,000 54,318,930 12.087 11.44 11.39 11.44 10.54 11.82 4,791,360 11.337 8.93%
2021-11-10 0 11.20 11.20 11.28 10.96 12.02 10,559,000 119,138,109 11.283 10.50 10.50 10.58 10.28 11.27 11,257,671 10.583 2.38%
2021-11-09 0 10.94 10.88 11.00 10.06 11.12 1,527,600 16,519,924 10.814 10.26 10.20 10.32 9.436 10.43 1,628,679 10.143 7.05%
2021-11-08 0 10.22 10.12 10.22 9.780 10.22 517,000 5,194,610 10.048 9.586 9.492 9.586 9.173 9.586 551,209 9.4240 0.79%
2021-11-05 0 10.14 10.08 10.16 9.800 10.30 1,080,000 10,874,190 10.069 9.511 9.454 9.529 9.192 9.661 1,151,462 9.4438 0.20%
2021-11-04 0 10.12 10.12 10.16 9.520 10.16 1,249,000 12,396,810 9.9254 9.492 9.492 9.529 8.929 9.529 1,331,644 9.3094 7.66%
2021-11-03 0 9.400 9.380 9.400 9.300 9.680 323,000 3,031,880 9.3866 8.817 8.798 8.817 8.723 9.079 344,372 8.8041 -1.26%
2021-11-02 0 9.520 9.520 9.530 9.370 9.780 1,413,000 13,504,790 9.5575 8.929 8.929 8.939 8.788 9.173 1,506,496 8.9644 0.32%
2021-11-01 0 9.490 9.450 9.610 9.340 10.26 1,327,000 12,775,370 9.6273 8.901 8.864 9.014 8.760 9.623 1,414,805 9.0298 -4.91%
2021-10-29 0 9.980 9.960 10.08 9.770 10.16 1,707,000 16,947,220 9.9281 9.361 9.342 9.454 9.164 9.529 1,819,949 9.3119 1.84%
2021-10-28 0 9.800 9.800 10.00 9.610 10.30 2,159,000 21,229,940 9.8332 9.192 9.192 9.379 9.014 9.661 2,301,857 9.2230 -1.51%
2021-10-27 0 9.950 9.950 10.00 9.550 10.30 4,209,000 42,014,265 9.9820 9.332 9.332 9.379 8.957 9.661 4,487,502 9.3625 5.29%
2021-10-26 0 9.450 9.350 9.450 9.300 10.10 1,145,000 11,060,460 9.6598 8.864 8.770 8.864 8.723 9.473 1,220,763 9.0603 -1.66%
2021-10-25 0 9.610 9.600 9.750 9.000 9.850 1,764,000 16,715,422 9.4759 9.014 9.004 9.145 8.441 9.239 1,880,721 8.8878 8.59%
2021-10-22 0 8.850 8.850 9.000 8.750 9.190 751,000 6,752,610 8.9915 8.301 8.301 8.441 8.207 8.620 800,692 8.4335 1.14%
2021-10-21 0 8.750 8.710 8.750 8.750 9.350 725,000 6,526,050 9.0014 8.207 8.169 8.207 8.207 8.770 772,972 8.4428 -2.78%
2021-10-20 0 9.000 9.000 9.020 8.340 9.100 2,594,998 22,840,467 8.8017 8.441 8.441 8.460 7.822 8.535 2,766,704 8.2555 6.01%
2021-10-19 0 8.490 8.460 8.490 8.150 8.550 869,000 7,225,550 8.3148 7.963 7.935 7.963 7.644 8.019 926,500 7.7988 3.28%
2021-10-18 0 8.220 8.280 8.300 8.100 8.580 1,648,000 13,651,490 8.2837 7.710 7.766 7.785 7.597 8.048 1,757,045 7.7696 -4.20%
2021-10-15 0 8.580 8.510 8.580 8.390 9.030 2,487,000 21,612,820 8.6903 8.048 7.982 8.048 7.869 8.470 2,651,560 8.1510 2.14%
2021-10-12 0 8.400 8.390 8.400 8.250 8.800 1,604,000 13,742,785 8.5678 7.879 7.869 7.879 7.738 8.254 1,710,134 8.0361 2.44%
2021-10-11 0 8.200 8.200 8.290 8.200 8.420 381,200 3,159,630 8.2886 7.691 7.691 7.776 7.691 7.897 406,423 7.7742 -0.12%
2021-10-08 0 8.210 8.200 8.380 8.110 8.800 466,000 3,911,260 8.3933 7.700 7.691 7.860 7.607 8.254 496,834 7.8724 -3.75%
2021-10-07 0 8.530 8.530 8.720 8.430 8.800 655,000 5,628,700 8.5934 8.001 8.001 8.179 7.907 8.254 698,340 8.0601 0.35%
2021-10-06 0 8.500 8.500 8.550 8.450 8.770 504,000 4,310,480 8.5525 7.972 7.972 8.019 7.926 8.226 537,349 8.0218 -1.62%
2021-10-05 0 8.640 8.640 8.700 8.250 8.700 1,063,000 9,041,990 8.5061 8.104 8.104 8.160 7.738 8.160 1,133,337 7.9782 -1.82%
2021-10-04 0 8.800 8.620 8.800 8.600 9.300 985,000 8,761,050 8.8945 8.254 8.085 8.254 8.066 8.723 1,050,176 8.3425 -3.30%
2021-09-30 0 9.100 9.050 9.130 8.880 9.220 2,468,131 22,323,459 9.0447 8.535 8.488 8.563 8.329 8.648 2,631,443 8.4834 1.90%
2021-09-29 0 8.930 8.860 8.930 8.680 9.280 1,499,000 13,386,190 8.9301 8.376 8.310 8.376 8.141 8.704 1,598,186 8.3759 -3.67%
2021-09-28 0 9.270 9.270 9.350 9.150 9.790 787,000 7,314,420 9.2941 8.695 8.695 8.770 8.582 9.182 839,074 8.7172 -4.33%
2021-09-27 0 9.690 9.600 9.680 9.500 9.800 264,000 2,559,420 9.6948 9.089 9.004 9.079 8.910 9.192 281,468 9.0931 0.52%
2021-09-24 0 9.640 9.600 9.640 9.430 9.720 258,000 2,464,570 9.5526 9.042 9.004 9.042 8.845 9.117 275,071 8.9597 -0.10%
2021-09-23 0 9.650 9.610 9.690 9.600 10.06 656,000 6,414,240 9.7778 9.051 9.014 9.089 9.004 9.436 699,406 9.1710 1.79%
2021-09-21 0 9.480 9.480 9.550 9.250 9.600 134,000 1,270,690 9.4828 8.892 8.892 8.957 8.676 9.004 142,867 8.8942 1.94%
2021-09-20 0 9.300 9.250 9.330 9.000 9.600 696,000 6,403,560 9.2005 8.723 8.676 8.751 8.441 9.004 742,053 8.6295 -3.13%
2021-09-17 0 9.600 9.600 9.670 8.920 9.700 491,000 4,669,180 9.5095 9.004 9.004 9.070 8.366 9.098 523,489 8.9194 3.56%
2021-09-16 0 9.270 9.270 9.320 8.890 9.600 1,140,000 10,551,620 9.2558 8.695 8.695 8.742 8.338 9.004 1,215,432 8.6814 -2.73%
2021-09-15 0 9.530 9.500 9.550 9.250 9.710 1,098,000 10,524,020 9.5847 8.939 8.910 8.957 8.676 9.107 1,170,653 8.9899 1.93%
2021-09-14 0 9.350 9.320 9.350 9.080 10.10 2,709,000 25,256,497 9.3232 8.770 8.742 8.770 8.516 9.473 2,888,250 8.7446 -4.59%
2021-09-13 0 9.800 9.800 9.870 9.730 10.36 1,102,000 10,924,260 9.9131 9.192 9.192 9.257 9.126 9.717 1,174,917 9.2979 -5.22%
2021-09-10 0 10.34 10.30 10.34 10.26 10.84 665,000 6,936,400 10.431 9.698 9.661 9.698 9.623 10.17 709,002 9.7833 -1.90%
2021-09-09 0 10.54 10.56 10.58 10.50 10.94 1,278,000 13,682,440 10.706 9.886 9.905 9.923 9.848 10.26 1,362,563 10.042 0.76%
2021-09-08 0 10.46 10.40 10.48 10.30 10.54 875,000 9,133,580 10.438 9.811 9.755 9.830 9.661 9.886 932,897 9.7906 0.38%
2021-09-07 0 10.42 10.40 10.42 10.20 10.70 984,000 10,242,009 10.409 9.773 9.755 9.773 9.567 10.04 1,049,110 9.7626 -0.95%
2021-09-06 0 10.52 10.52 10.60 10.40 10.84 1,794,131 18,978,699 10.578 9.867 9.867 9.942 9.755 10.17 1,912,846 9.9217 -1.68%
2021-09-03 0 10.70 10.64 10.70 10.42 10.78 1,620,000 17,192,580 10.613 10.04 9.980 10.04 9.773 10.11 1,727,193 9.9541 1.13%
2021-09-02 0 10.58 10.56 10.60 10.20 10.96 730,000 7,717,840 10.572 9.923 9.905 9.942 9.567 10.28 778,303 9.9162 -1.49%
2021-09-01 0 10.74 10.70 10.80 10.60 11.20 556,000 5,995,320 10.783 10.07 10.04 10.13 9.942 10.50 592,790 10.114 -4.11%
2021-08-31 0 11.20 10.84 11.20 10.54 11.20 862,000 9,330,999 10.825 10.50 10.17 10.50 9.886 10.50 919,037 10.153 1.63%
2021-08-30 0 11.02 11.00 11.08 10.28 11.20 1,261,000 13,845,460 10.980 10.34 10.32 10.39 9.642 10.50 1,344,438 10.298 6.58%
2021-08-27 0 10.34 10.34 10.40 10.24 10.70 541,000 5,619,400 10.387 9.698 9.698 9.755 9.604 10.04 576,797 9.7424 -1.90%
2021-08-26 0 10.54 10.52 10.54 10.50 11.36 1,191,000 12,781,700 10.732 9.886 9.867 9.886 9.848 10.65 1,269,806 10.066 -4.18%
2021-08-25 0 11.00 11.00 11.04 10.66 11.88 6,391,560 71,922,420 11.253 10.32 10.32 10.35 9.998 11.14 6,814,478 10.554 3.19%
2021-08-24 0 10.66 10.66 10.70 10.08 11.30 2,738,269 28,722,020 10.489 9.998 9.998 10.04 9.454 10.60 2,919,455 9.8381 7.89%
2021-08-23 0 9.880 9.870 9.880 9.470 11.40 7,143,931 71,913,461 10.066 9.267 9.257 9.267 8.882 10.69 7,616,632 9.4416 7.39%
2021-08-20 0 9.200 9.150 9.200 8.390 9.370 2,740,000 24,204,000 8.8336 8.629 8.582 8.629 7.869 8.788 2,921,301 8.2853 2.34%
2021-08-19 0 8.990 8.980 8.990 8.880 9.330 945,000 8,517,070 9.0128 8.432 8.423 8.432 8.329 8.751 1,007,529 8.4534 -1.86%
2021-08-18 0 9.160 9.150 9.200 8.800 9.300 1,350,000 12,194,010 9.0326 8.592 8.582 8.629 8.254 8.723 1,439,327 8.4720 -1.29%
2021-08-17 0 9.280 9.270 9.300 9.100 9.740 1,199,000 11,168,590 9.3149 8.704 8.695 8.723 8.535 9.136 1,278,336 8.7368 -3.73%
2021-08-16 0 9.640 9.620 9.640 9.340 10.12 2,040,000 19,629,500 9.6223 9.042 9.023 9.042 8.760 9.492 2,174,983 9.0251 -3.50%
2021-08-13 0 9.990 9.980 9.990 9.900 10.56 2,172,000 21,941,070 10.102 9.370 9.361 9.370 9.286 9.905 2,315,717 9.4748 -1.28%
2021-08-12 0 10.12 10.10 10.12 10.12 11.14 996,000 10,648,560 10.691 9.492 9.473 9.492 9.492 10.45 1,061,904 10.028 -5.60%
2021-08-11 0 10.72 10.70 10.72 10.20 11.00 1,600,000 17,111,411 10.695 10.05 10.04 10.05 9.567 10.32 1,705,869 10.031 2.10%
2021-08-10 0 10.50 10.44 10.50 10.16 10.82 1,954,000 20,334,980 10.407 9.848 9.792 9.848 9.529 10.15 2,083,293 9.7610 -1.13%
2021-08-09 0 10.62 10.62 10.64 10.58 11.80 511,000 5,538,640 10.839 9.961 9.961 9.980 9.923 11.07 544,812 10.166 -2.21%
2021-08-06 0 10.86 10.74 11.00 10.48 11.20 1,374,000 14,825,060 10.790 10.19 10.07 10.32 9.830 10.50 1,464,915 10.120 -1.27%
2021-08-05 0 11.00 11.00 11.02 10.26 11.20 1,856,344 20,266,288 10.917 10.32 10.32 10.34 9.623 10.50 1,979,175 10.240 2.04%
2021-08-04 0 10.78 10.70 10.78 10.32 11.10 3,300,690 34,814,297 10.548 10.11 10.04 10.11 9.680 10.41 3,519,091 9.8930 -2.88%
2021-08-03 0 11.10 11.06 11.10 10.88 12.06 1,206,310 13,477,308 11.172 10.41 10.37 10.41 10.20 11.31 1,286,129 10.479 -1.77%
2021-08-02 0 11.30 11.30 11.40 11.28 12.80 1,346,000 15,694,070 11.660 10.60 10.60 10.69 10.58 12.01 1,435,062 10.936 -6.61%
2021-07-30 0 12.10 11.94 12.10 11.02 12.10 2,748,000 32,293,560 11.752 11.35 11.20 11.35 10.34 11.35 2,929,830 11.022 11.42%
2021-07-29 0 10.86 10.82 11.00 10.50 11.50 1,768,000 19,487,100 11.022 10.19 10.15 10.32 9.848 10.79 1,884,985 10.338 8.60%
2021-07-28 0 10.00 9.990 10.00 8.800 10.00 4,515,000 42,543,390 9.4227 9.379 9.370 9.379 8.254 9.379 4,813,750 8.8379 8.81%
2021-07-27 0 9.190 9.100 9.190 8.310 10.88 7,037,000 68,496,660 9.7338 8.620 8.535 8.620 7.794 10.20 7,502,626 9.1297 -15.53%
2021-07-26 0 10.88 10.68 10.88 10.46 11.64 4,064,000 44,598,600 10.974 10.20 10.02 10.20 9.811 10.92 4,332,908 10.293 -7.01%
2021-07-23 0 11.70 11.70 11.82 10.22 12.50 2,826,000 32,435,220 11.477 10.97 10.97 11.09 9.586 11.72 3,012,991 10.765 -5.03%
2021-07-22 0 12.32 12.32 12.36 12.00 12.90 3,266,150 39,946,819 12.231 11.56 11.56 11.59 11.26 12.10 3,482,265 11.472 -1.91%
2021-07-21 0 12.56 12.50 12.56 12.10 12.80 2,219,000 27,654,324 12.463 11.78 11.72 11.78 11.35 12.01 2,365,827 11.689 2.11%
2021-07-20 0 12.30 12.30 12.36 11.62 13.50 4,043,000 49,836,340 12.327 11.54 11.54 11.59 10.90 12.66 4,310,518 11.562 -3.61%
2021-07-19 0 12.76 12.76 12.78 12.66 14.30 1,449,000 19,374,660 13.371 11.97 11.97 11.99 11.87 13.41 1,544,878 12.541 -7.54%
2021-07-16 0 13.80 13.78 13.80 13.40 14.30 1,138,000 15,857,940 13.935 12.94 12.92 12.94 12.57 13.41 1,213,299 13.070 -0.29%
2021-07-15 0 13.84 13.84 13.98 13.40 14.46 1,653,570 23,027,742 13.926 12.98 12.98 13.11 12.57 13.56 1,762,984 13.062 -4.29%
2021-07-14 0 14.46 14.12 14.46 14.00 15.00 2,590,850 37,706,148 14.554 13.56 13.24 13.56 13.13 14.07 2,762,282 13.650 -0.14%
2021-07-13 0 14.48 14.36 14.48 13.40 14.82 3,377,800 48,829,296 14.456 13.58 13.47 13.58 12.57 13.90 3,601,303 13.559 6.47%
2021-07-12 0 13.60 13.60 13.62 13.00 14.00 1,891,000 25,790,980 13.639 12.76 12.76 12.77 12.19 13.13 2,016,124 12.792 3.66%
2021-07-09 0 13.12 13.12 13.18 11.42 13.44 5,949,150 76,524,679 12.863 12.31 12.31 12.36 10.71 12.61 6,342,795 12.065 0.92%
2021-07-08 0 13.00 13.00 13.10 12.88 15.64 11,906,000 169,742,837 14.257 12.19 12.19 12.29 12.08 14.67 12,693,799 13.372 -11.56%
2021-07-07 0 14.70 14.68 14.70 12.50 15.34 16,377,920 233,673,204 14.268 13.79 13.77 13.79 11.72 14.39 17,461,618 13.382 5.91%
2021-07-06 0 13.88 13.88 13.90 10.60 14.16 35,714,500 462,866,787 12.960 13.02 13.02 13.04 9.942 13.28 38,077,666 12.156 11.58%
2021-07-05 0 12.44 12.40 12.44 9.310 12.46 29,558,000 345,217,540 11.679 11.67 11.63 11.67 8.732 11.69 31,513,801 10.954 22.68%
2021-07-02 0 10.14 10.12 10.14 8.390 12.54 29,343,802 297,870,319 10.151 9.511 9.492 9.511 7.869 11.76 31,285,430 9.5211 25.65%
2021-06-30 0 8.070 8.070 8.080 7.600 8.500 12,782,200 102,056,193 7.9842 7.569 7.569 7.579 7.128 7.972 13,627,976 7.4887 3.73%
2021-06-29 0 7.780 7.770 7.780 7.500 9.400 45,566,400 300,396,745 6.5925 7.297 7.288 7.297 7.035 8.817 48,581,449 6.1834 -12.58%
2021-06-28 0 8.900 8.900 8.950 4.960 10.76 172,411,298 1,145,145,170 6.6419 8.348 8.348 8.395 4.652 10.09 183,819,451 6.2297

Copyright & disclaimer, Privacy policy

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

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

Back to top