Linklogis Inc.: B HKD

Exchange Code Listed Last trade Delisted
HK Main 09959  2021-04-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-15 0 2.560 2.520 2.560 2.510 2.650 5,074,000 12,959,925 2.5542 2.560 2.520 2.560 2.510 2.650 5,074,000 2.5542 -3.03%
2026-01-14 0 2.640 2.610 2.640 2.540 2.690 7,562,518 19,863,887 2.6266 2.640 2.610 2.640 2.540 2.690 7,562,518 2.6266 3.13%
2026-01-13 0 2.560 2.540 2.560 2.500 2.570 4,372,500 11,074,652 2.5328 2.560 2.540 2.560 2.500 2.570 4,372,500 2.5328 1.99%
2026-01-12 0 2.510 2.490 2.510 2.370 2.510 4,896,989 12,106,252 2.4722 2.510 2.490 2.510 2.370 2.510 4,896,989 2.4722 5.46%
2026-01-09 0 2.380 2.370 2.380 2.300 2.400 3,979,255 9,362,850 2.3529 2.380 2.370 2.380 2.300 2.400 3,979,255 2.3529 3.03%
2026-01-08 0 2.310 2.290 2.310 2.270 2.330 1,532,994 3,514,107 2.2923 2.310 2.290 2.310 2.270 2.330 1,532,994 2.2923 0.00%
2026-01-07 0 2.310 2.300 2.310 2.240 2.320 2,705,652 6,192,724 2.2888 2.310 2.300 2.310 2.240 2.320 2,705,652 2.2888 0.43%
2026-01-06 0 2.300 2.290 2.300 2.250 2.320 2,883,131 6,603,318 2.2903 2.300 2.290 2.300 2.250 2.320 2,883,131 2.2903 0.00%
2026-01-05 0 2.300 2.280 2.300 2.280 2.340 2,478,300 5,703,521 2.3014 2.300 2.280 2.300 2.280 2.340 2,478,300 2.3014 -1.29%
2026-01-02 0 2.330 2.330 2.340 2.190 2.350 2,514,441 5,800,159 2.3067 2.330 2.330 2.340 2.190 2.350 2,514,441 2.3067 4.02%
2025-12-31 0 2.240 2.230 2.240 2.170 2.250 4,368,750 9,676,639 2.2150 2.240 2.230 2.240 2.170 2.250 4,368,750 2.2150 0.90%
2025-12-30 0 2.220 2.210 2.220 2.200 2.250 3,745,182 8,279,497 2.2107 2.220 2.210 2.220 2.200 2.250 3,745,182 2.2107 -1.33%
2025-12-29 0 2.250 2.240 2.250 2.230 2.340 3,172,813 7,237,796 2.2812 2.250 2.240 2.250 2.230 2.340 3,172,813 2.2812 -2.17%
2025-12-24 0 2.300 2.290 2.300 2.260 2.300 1,365,301 3,114,587 2.2812 2.300 2.290 2.300 2.260 2.300 1,365,301 2.2812 1.32%
2025-12-23 0 2.270 2.250 2.270 2.250 2.340 2,703,000 6,138,572 2.2710 2.270 2.250 2.270 2.250 2.340 2,703,000 2.2710 -2.58%
2025-12-22 0 2.330 2.330 2.340 2.310 2.380 2,147,430 5,013,021 2.3344 2.330 2.330 2.340 2.310 2.380 2,147,430 2.3344 0.00%
2025-12-19 0 2.330 2.310 2.330 2.280 2.330 3,740,290 8,635,813 2.3089 2.330 2.310 2.330 2.280 2.330 3,740,290 2.3089 1.30%
2025-12-18 0 2.300 2.280 2.300 2.200 2.300 2,501,202 5,663,067 2.2641 2.300 2.280 2.300 2.200 2.300 2,501,202 2.2641 0.44%
2025-12-17 0 2.290 2.270 2.290 2.200 2.290 3,454,519 7,735,236 2.2392 2.290 2.270 2.290 2.200 2.290 3,454,519 2.2392 0.44%
2025-12-16 0 2.280 2.270 2.280 2.200 2.330 2,950,289 6,592,340 2.2345 2.280 2.270 2.280 2.200 2.330 2,950,289 2.2345 -1.72%
2025-12-15 0 2.320 2.320 2.330 2.260 2.330 1,653,000 3,797,462 2.2973 2.320 2.320 2.330 2.260 2.330 1,653,000 2.2973 0.00%
2025-12-12 0 2.320 2.300 2.320 2.260 2.320 1,860,000 4,287,397 2.3051 2.320 2.300 2.320 2.260 2.320 1,860,000 2.3051 2.65%
2025-12-11 0 2.260 2.260 2.290 2.260 2.350 2,806,000 6,438,763 2.2946 2.260 2.260 2.290 2.260 2.350 2,806,000 2.2946 -3.83%
2025-12-10 0 2.350 2.340 2.350 2.260 2.360 5,683,500 13,069,111 2.2995 2.350 2.340 2.350 2.260 2.360 5,683,500 2.2995 0.86%
2025-12-09 0 2.330 2.320 2.330 2.310 2.360 2,628,032 6,117,538 2.3278 2.330 2.320 2.330 2.310 2.360 2,628,032 2.3278 -2.92%
2025-12-08 0 2.400 2.340 2.400 2.340 2.410 2,485,194 5,902,261 2.3750 2.400 2.340 2.400 2.340 2.410 2,485,194 2.3750 0.00%
2025-12-05 0 2.400 2.390 2.400 2.300 2.420 1,525,055 3,637,741 2.3853 2.400 2.390 2.400 2.300 2.420 1,525,055 2.3853 1.69%
2025-12-04 0 2.360 2.350 2.360 2.300 2.380 4,460,500 10,438,245 2.3402 2.360 2.350 2.360 2.300 2.380 4,460,500 2.3402 0.43%
2025-12-03 0 2.350 2.330 2.350 2.320 2.440 4,209,210 9,916,280 2.3559 2.350 2.330 2.350 2.320 2.440 4,209,210 2.3559 -3.69%
2025-12-02 0 2.440 2.420 2.440 2.340 2.440 3,423,365 8,215,631 2.3999 2.440 2.420 2.440 2.340 2.440 3,423,365 2.3999 0.41%
2025-12-01 0 2.430 2.400 2.430 2.330 2.430 3,030,500 7,214,052 2.3805 2.430 2.400 2.430 2.330 2.430 3,030,500 2.3805 1.67%
2025-11-28 0 2.390 2.370 2.390 2.360 2.430 2,068,500 4,923,389 2.3802 2.390 2.370 2.390 2.360 2.430 2,068,500 2.3802 -0.42%
2025-11-27 0 2.400 2.400 2.420 2.360 2.460 3,883,500 9,402,102 2.4210 2.400 2.400 2.420 2.360 2.460 3,883,500 2.4210 0.84%
2025-11-26 0 2.380 2.360 2.380 2.350 2.400 4,031,500 9,557,146 2.3706 2.380 2.360 2.380 2.350 2.400 4,031,500 2.3706 0.00%
2025-11-25 0 2.380 2.370 2.380 2.330 2.450 8,409,500 19,881,323 2.3642 2.380 2.370 2.380 2.330 2.450 8,409,500 2.3642 0.42%
2025-11-24 0 2.370 2.370 2.380 2.370 2.450 16,552,000 39,434,880 2.3825 2.370 2.370 2.380 2.370 2.450 16,552,000 2.3825 -2.07%
2025-11-21 0 2.420 2.410 2.420 2.390 2.480 6,621,500 16,035,851 2.4218 2.420 2.410 2.420 2.390 2.480 6,621,500 2.4218 -5.10%
2025-11-20 0 2.550 2.540 2.550 2.480 2.600 7,170,500 18,112,136 2.5259 2.550 2.540 2.550 2.480 2.600 7,170,500 2.5259 0.00%
2025-11-19 0 2.550 2.550 2.560 2.510 2.650 10,195,000 26,077,603 2.5579 2.550 2.550 2.560 2.510 2.650 10,195,000 2.5579 -4.14%
2025-11-18 0 2.660 2.650 2.660 2.620 2.840 8,406,000 22,479,718 2.6742 2.660 2.650 2.660 2.620 2.840 8,406,000 2.6742 -5.34%
2025-11-17 0 2.810 2.790 2.810 2.710 2.880 11,083,500 30,847,468 2.7832 2.810 2.790 2.810 2.710 2.880 11,083,500 2.7832 -2.77%
2025-11-14 0 2.890 2.880 2.890 2.850 3.010 8,054,300 23,431,680 2.9092 2.890 2.880 2.890 2.850 3.010 8,054,300 2.9092 -4.93%
2025-11-13 0 3.040 3.040 3.050 2.990 3.160 7,999,343 24,338,728 3.0426 3.040 3.040 3.050 2.990 3.160 7,999,343 3.0426 -4.10%
2025-11-12 0 3.170 3.150 3.170 3.040 3.180 6,777,953 21,156,742 3.1214 3.170 3.150 3.170 3.040 3.180 6,777,953 3.1214 2.26%
2025-11-11 0 3.100 3.100 3.110 3.080 3.300 7,469,636 23,397,691 3.1324 3.100 3.100 3.110 3.080 3.300 7,469,636 3.1324 -5.20%
2025-11-10 0 3.270 3.230 3.270 3.150 3.270 9,833,073 31,557,266 3.2093 3.270 3.230 3.270 3.150 3.270 9,833,073 3.2093 4.14%
2025-11-07 0 3.140 3.120 3.140 3.020 3.160 6,099,000 18,902,328 3.0993 3.140 3.120 3.140 3.020 3.160 6,099,000 3.0993 -0.63%
2025-11-06 0 3.160 3.120 3.160 3.060 3.190 4,891,500 15,328,840 3.1338 3.160 3.120 3.160 3.060 3.190 4,891,500 3.1338 1.28%
2025-11-05 0 3.120 3.110 3.120 2.960 3.160 9,051,500 27,590,743 3.0482 3.120 3.110 3.120 2.960 3.160 9,051,500 3.0482 -1.89%
2025-11-04 0 3.180 3.160 3.180 3.100 3.250 7,268,702 22,991,471 3.1631 3.180 3.160 3.180 3.100 3.250 7,268,702 3.1631 -0.93%
2025-11-03 0 3.210 3.190 3.210 3.130 3.250 6,117,000 19,556,248 3.1970 3.210 3.190 3.210 3.130 3.250 6,117,000 3.1970 0.31%
2025-10-31 0 3.200 3.200 3.210 3.140 3.230 4,444,532 14,151,342 3.1840 3.200 3.200 3.210 3.140 3.230 4,444,532 3.1840 -0.62%
2025-10-30 0 3.220 3.210 3.220 3.160 3.320 7,121,500 23,055,142 3.2374 3.220 3.210 3.220 3.160 3.320 7,121,500 3.2374 -1.53%
2025-10-28 0 3.270 3.270 3.280 3.230 3.380 10,148,808 33,479,179 3.2988 3.270 3.270 3.280 3.230 3.380 10,148,808 3.2988 1.24%
2025-10-27 0 3.230 3.230 3.240 3.080 3.260 7,971,379 25,425,036 3.1895 3.230 3.230 3.240 3.080 3.260 7,971,379 3.1895 4.19%
2025-10-24 0 3.100 3.090 3.100 3.020 3.100 6,488,500 19,909,080 3.0684 3.100 3.090 3.100 3.020 3.100 6,488,500 3.0684 2.31%
2025-10-23 0 3.030 3.030 3.040 2.930 3.090 9,035,500 26,961,475 2.9839 3.030 3.030 3.040 2.930 3.090 9,035,500 2.9839 -1.94%
2025-10-22 0 3.090 3.080 3.090 2.980 3.110 9,575,500 29,295,196 3.0594 3.090 3.080 3.090 2.980 3.110 9,575,500 3.0594 -0.64%
2025-10-21 0 3.110 3.110 3.120 3.080 3.180 7,437,340 23,325,901 3.1363 3.110 3.110 3.120 3.080 3.180 7,437,340 3.1363 1.30%
2025-10-20 0 3.070 3.060 3.070 2.950 3.080 10,443,692 31,627,439 3.0284 3.070 3.060 3.070 2.950 3.080 10,443,692 3.0284 6.23%
2025-10-17 0 2.890 2.890 2.900 2.850 3.140 12,971,000 38,442,373 2.9637 2.890 2.890 2.900 2.850 3.140 12,971,000 2.9637 -7.37%
2025-10-16 0 3.120 3.120 3.140 3.080 3.160 4,714,000 14,724,029 3.1235 3.120 3.120 3.140 3.080 3.160 4,714,000 3.1235 -0.64%
2025-10-15 0 3.140 3.130 3.140 3.040 3.180 8,784,500 27,387,363 3.1177 3.140 3.130 3.140 3.040 3.180 8,784,500 3.1177 2.61%
2025-10-14 0 3.060 3.040 3.060 3.030 3.280 9,499,000 29,547,790 3.1106 3.060 3.040 3.060 3.030 3.280 9,499,000 3.1106 -4.08%
2025-10-13 0 3.190 3.180 3.190 3.060 3.240 17,020,368 53,591,590 3.1487 3.190 3.180 3.190 3.060 3.240 17,020,368 3.1487 -2.45%
2025-10-10 0 3.270 3.260 3.270 3.210 3.510 19,110,668 63,069,949 3.3002 3.270 3.260 3.270 3.210 3.510 19,110,668 3.3002 -6.57%
2025-10-09 0 3.500 3.480 3.500 3.420 3.570 15,340,005 53,341,935 3.4773 3.500 3.480 3.500 3.420 3.570 15,340,005 3.4773 0.00%
2025-10-08 0 3.500 3.500 3.510 3.410 3.550 10,992,000 38,200,471 3.4753 3.500 3.500 3.510 3.410 3.550 10,992,000 3.4753 -1.96%
2025-10-06 0 3.570 3.570 3.580 3.450 3.620 11,265,500 39,978,497 3.5488 3.570 3.570 3.580 3.450 3.620 11,265,500 3.5488 -0.56%
2025-10-03 0 3.590 3.590 3.600 3.470 3.640 12,862,000 46,087,882 3.5833 3.590 3.590 3.600 3.470 3.640 12,862,000 3.5833 2.87%
2025-10-02 0 3.490 3.480 3.490 3.380 3.520 11,549,000 39,886,670 3.4537 3.490 3.480 3.490 3.380 3.520 11,549,000 3.4537 2.05%
2025-09-30 0 3.420 3.410 3.420 3.340 3.460 9,655,905 32,742,680 3.3909 3.420 3.410 3.420 3.340 3.460 9,655,905 3.3909 0.00%
2025-09-29 0 3.420 3.400 3.420 3.310 3.450 9,904,273 33,665,143 3.3991 3.420 3.400 3.420 3.310 3.450 9,904,273 3.3991 3.64%
2025-09-26 0 3.300 3.290 3.300 3.280 3.410 9,784,002 32,622,711 3.3343 3.300 3.290 3.300 3.280 3.410 9,784,002 3.3343 -2.65%
2025-09-25 0 3.390 3.380 3.390 3.200 3.400 13,836,690 46,192,992 3.3384 3.390 3.380 3.390 3.200 3.400 13,836,690 3.3384 5.94%
2025-09-24 0 3.200 3.200 3.210 3.110 3.260 11,961,000 38,132,297 3.1881 3.200 3.200 3.210 3.110 3.260 11,961,000 3.1881 0.31%
2025-09-23 0 3.190 3.180 3.190 3.130 3.530 29,219,500 94,751,780 3.2428 3.190 3.180 3.190 3.130 3.530 29,219,500 3.2428 -8.86%
2025-09-22 0 3.500 3.480 3.500 3.380 3.510 8,789,889 30,457,662 3.4651 3.500 3.480 3.500 3.380 3.510 8,789,889 3.4651 2.94%
2025-09-19 0 3.400 3.390 3.400 3.260 3.460 20,538,699 69,808,582 3.3989 3.400 3.390 3.400 3.260 3.460 20,538,699 3.3989 4.29%
2025-09-18 0 3.260 3.260 3.280 3.150 3.410 14,239,000 46,631,432 3.2749 3.260 3.260 3.280 3.150 3.410 14,239,000 3.2749 -2.69%
2025-09-17 0 3.350 3.350 3.360 3.110 3.410 15,261,561 49,712,644 3.2574 3.350 3.350 3.360 3.110 3.410 15,261,561 3.2574 5.68%
2025-09-16 0 3.170 3.170 3.180 3.070 3.300 16,765,500 52,656,375 3.1408 3.170 3.170 3.180 3.070 3.300 16,765,500 3.1408 -3.06%
2025-09-15 0 3.270 3.260 3.270 3.200 3.330 14,080,079 45,767,458 3.2505 3.270 3.260 3.270 3.200 3.330 14,080,079 3.2505 0.31%
2025-09-12 0 3.260 3.260 3.270 3.200 3.320 13,096,159 42,776,460 3.2663 3.260 3.260 3.270 3.200 3.320 13,096,159 3.2663 1.87%
2025-09-11 0 3.200 3.190 3.200 3.090 3.240 8,122,103 25,796,909 3.1761 3.200 3.190 3.200 3.090 3.240 8,122,103 3.1761 0.31%
2025-09-10 0 3.190 3.180 3.190 3.120 3.340 20,532,622 65,927,840 3.2109 3.190 3.180 3.190 3.120 3.340 20,532,622 3.2109 1.27%
2025-09-09 0 3.150 3.130 3.150 3.010 3.160 14,909,770 45,681,814 3.0639 3.150 3.130 3.150 3.010 3.160 14,909,770 3.0639 1.94%
2025-09-08 0 3.090 3.080 3.090 2.840 3.110 19,159,744 56,967,541 2.9733 3.090 3.080 3.090 2.840 3.110 19,159,744 2.9733 6.55%
2025-09-05 0 2.900 2.890 2.900 2.780 2.970 24,606,726 70,919,570 2.8821 2.900 2.890 2.900 2.780 2.970 24,606,726 2.8821 5.07%
2025-09-04 0 2.760 2.760 2.770 2.700 2.870 16,349,000 45,289,827 2.7702 2.760 2.760 2.770 2.700 2.870 16,349,000 2.7702 -2.82%
2025-09-03 0 2.840 2.830 2.840 2.750 2.870 22,603,929 63,889,002 2.8265 2.840 2.830 2.840 2.750 2.870 22,603,929 2.8265 5.19%
2025-09-02 0 2.700 2.690 2.700 2.600 2.730 12,267,967 32,791,175 2.6729 2.700 2.690 2.700 2.600 2.730 12,267,967 2.6729 0.00%
2025-09-01 0 2.700 2.700 2.710 2.570 2.730 15,689,850 41,972,508 2.6751 2.700 2.700 2.710 2.570 2.730 15,689,850 2.6751 3.85%
2025-08-29 0 2.600 2.590 2.600 2.560 2.690 16,393,024 42,616,771 2.5997 2.600 2.590 2.600 2.560 2.690 16,393,024 2.5997 -2.26%
2025-08-28 0 2.660 2.660 2.670 2.610 2.770 23,553,000 63,226,171 2.6844 2.660 2.660 2.670 2.610 2.770 23,553,000 2.6844 -3.62%
2025-08-27 0 2.760 2.750 2.760 2.360 2.850 88,279,252 235,735,244 2.6703 2.760 2.750 2.760 2.360 2.850 88,279,252 2.6703 23.21%
2025-08-26 0 2.240 2.230 2.240 2.190 2.280 12,324,803 27,530,386 2.2337 2.240 2.230 2.240 2.190 2.280 12,324,803 2.2337 1.36%
2025-08-25 0 2.210 2.200 2.210 2.130 2.220 12,544,838 27,480,623 2.1906 2.210 2.200 2.210 2.130 2.220 12,544,838 2.1906 3.76%
2025-08-22 0 2.130 2.110 2.130 2.020 2.140 8,471,361 17,762,788 2.0968 2.130 2.110 2.130 2.020 2.140 8,471,361 2.0968 2.90%
2025-08-21 0 2.070 2.050 2.070 2.030 2.120 10,446,000 21,603,270 2.0681 2.070 2.050 2.070 2.030 2.120 10,446,000 2.0681 1.47%
2025-08-20 0 2.040 2.030 2.040 1.970 2.130 18,095,868 36,570,262 2.0209 2.040 2.030 2.040 1.970 2.130 18,095,868 2.0209 -4.23%
2025-08-19 0 2.130 2.110 2.130 2.060 2.170 12,511,822 26,542,800 2.1214 2.130 2.110 2.130 2.060 2.170 12,511,822 2.1214 1.91%
2025-08-18 0 2.090 2.080 2.090 2.030 2.150 11,088,234 23,274,948 2.0991 2.090 2.080 2.090 2.030 2.150 11,088,234 2.0991 -0.48%
2025-08-15 0 2.100 2.100 2.110 2.060 2.150 5,983,500 12,516,311 2.0918 2.100 2.100 2.110 2.060 2.150 5,983,500 2.0918 -2.33%
2025-08-14 0 2.150 2.130 2.150 2.070 2.150 9,686,224 20,517,629 2.1182 2.150 2.130 2.150 2.070 2.150 9,686,224 2.1182 2.87%
2025-08-13 0 2.090 2.090 2.100 2.020 2.120 8,101,295 16,814,897 2.0756 2.090 2.090 2.100 2.020 2.120 8,101,295 2.0756 3.47%
2025-08-12 0 2.020 2.010 2.020 1.980 2.100 19,070,737 38,291,497 2.0079 2.020 2.010 2.020 1.980 2.100 19,070,737 2.0079 -3.35%
2025-08-11 0 2.090 2.080 2.090 2.020 2.100 10,176,238 21,008,772 2.0645 2.090 2.080 2.090 2.020 2.100 10,176,238 2.0645 0.48%
2025-08-08 0 2.080 2.070 2.080 2.020 2.090 5,697,000 11,753,387 2.0631 2.080 2.070 2.080 2.020 2.090 5,697,000 2.0631 0.00%
2025-08-07 0 2.080 2.070 2.080 2.040 2.090 5,339,223 11,027,728 2.0654 2.080 2.070 2.080 2.040 2.090 5,339,223 2.0654 0.48%
2025-08-06 0 2.070 2.060 2.070 2.020 2.090 6,738,825 13,786,979 2.0459 2.070 2.060 2.070 2.020 2.090 6,738,825 2.0459 -0.96%
2025-08-05 0 2.090 2.080 2.090 2.020 2.130 13,021,250 27,033,367 2.0761 2.090 2.080 2.090 2.020 2.130 13,021,250 2.0761 1.95%
2025-08-04 0 2.050 2.040 2.050 1.990 2.090 15,405,014 31,288,841 2.0311 2.050 2.040 2.050 1.990 2.090 15,405,014 2.0311 0.00%
2025-08-01 0 2.050 2.040 2.050 2.040 2.250 29,068,500 61,489,562 2.1153 2.050 2.040 2.050 2.040 2.250 29,068,500 2.1153 -7.24%
2025-07-31 0 2.210 2.200 2.210 2.180 2.270 15,592,000 34,686,903 2.2247 2.210 2.200 2.210 2.180 2.270 15,592,000 2.2247 -0.45%
2025-07-30 0 2.220 2.210 2.220 2.170 2.340 17,677,204 39,774,694 2.2501 2.220 2.210 2.220 2.170 2.340 17,677,204 2.2501 -5.53%
2025-07-29 0 2.350 2.340 2.350 2.230 2.380 15,700,500 35,986,190 2.2920 2.350 2.340 2.350 2.230 2.380 15,700,500 2.2920 -1.26%
2025-07-28 0 2.380 2.370 2.380 2.330 2.420 14,603,000 34,576,040 2.3677 2.380 2.370 2.380 2.330 2.420 14,603,000 2.3677 0.85%
2025-07-25 0 2.360 2.360 2.370 2.310 2.460 22,508,000 52,709,962 2.3418 2.360 2.360 2.370 2.310 2.460 22,508,000 2.3418 -4.07%
2025-07-24 0 2.460 2.440 2.460 2.380 2.530 15,682,500 38,322,036 2.4436 2.460 2.440 2.460 2.380 2.530 15,682,500 2.4436 0.00%
2025-07-23 0 2.460 2.450 2.460 2.320 2.480 23,690,900 57,266,705 2.4172 2.460 2.450 2.460 2.320 2.480 23,690,900 2.4172 5.13%
2025-07-22 0 2.340 2.330 2.340 2.300 2.610 36,974,500 88,295,226 2.3880 2.340 2.330 2.340 2.300 2.610 36,974,500 2.3880 -8.95%
2025-07-21 0 2.570 2.570 2.580 2.300 2.620 45,390,000 114,137,096 2.5146 2.570 2.570 2.580 2.300 2.620 45,390,000 2.5146 9.36%
2025-07-18 0 2.350 2.340 2.350 2.290 2.380 31,342,918 72,985,114 2.3286 2.350 2.340 2.350 2.290 2.380 31,342,918 2.3286 1.73%
2025-07-17 0 2.310 2.310 2.320 2.150 2.420 53,051,000 122,352,970 2.3063 2.310 2.310 2.320 2.150 2.420 53,051,000 2.3063 8.96%
2025-07-16 0 2.120 2.120 2.130 2.090 2.210 29,378,500 62,527,825 2.1284 2.120 2.120 2.130 2.090 2.210 29,378,500 2.1284 -6.61%
2025-07-15 0 2.270 2.270 2.280 2.140 2.350 45,155,000 101,834,060 2.2552 2.270 2.270 2.280 2.140 2.350 45,155,000 2.2552 3.65%
2025-07-14 0 2.190 2.180 2.190 2.130 2.240 19,908,500 43,310,365 2.1755 2.190 2.180 2.190 2.130 2.240 19,908,500 2.1755 1.86%
2025-07-11 0 2.150 2.150 2.160 2.150 2.240 22,720,000 49,739,520 2.1892 2.150 2.150 2.160 2.150 2.240 22,720,000 2.1892 -1.83%
2025-07-10 0 2.190 2.170 2.190 2.160 2.290 28,097,000 61,954,461 2.2050 2.190 2.170 2.190 2.160 2.290 28,097,000 2.2050 -0.90%
2025-07-09 0 2.210 2.200 2.210 2.010 2.230 48,077,500 102,561,640 2.1333 2.210 2.200 2.210 2.010 2.230 48,077,500 2.1333 6.76%
2025-07-08 0 2.070 2.070 2.080 1.920 2.090 37,872,000 76,203,455 2.0121 2.070 2.070 2.080 1.920 2.090 37,872,000 2.0121 7.25%
2025-07-07 0 1.930 1.920 1.930 1.880 1.970 14,367,500 27,752,215 1.9316 1.930 1.920 1.930 1.880 1.970 14,367,500 1.9316 0.00%
2025-07-04 0 1.930 1.920 1.930 1.790 1.960 29,962,500 56,834,616 1.8969 1.930 1.920 1.930 1.790 1.960 29,962,500 1.8969 5.46%
2025-07-03 0 1.830 1.820 1.830 1.770 1.840 10,425,500 18,866,100 1.8096 1.830 1.820 1.830 1.770 1.840 10,425,500 1.8096 2.23%
2025-07-02 0 1.790 1.790 1.810 1.780 1.910 22,850,000 41,422,078 1.8128 1.790 1.790 1.810 1.780 1.910 22,850,000 1.8128 -5.29%
2025-06-30 0 1.890 1.890 1.900 1.810 1.910 13,936,500 26,137,729 1.8755 1.890 1.890 1.900 1.810 1.910 13,936,500 1.8755 3.28%
2025-06-27 0 1.830 1.830 1.840 1.800 1.940 32,024,618 59,942,140 1.8718 1.830 1.830 1.840 1.800 1.940 32,024,618 1.8718 2.81%
2025-06-26 0 1.780 1.780 1.790 1.770 1.990 55,491,000 104,075,265 1.8755 1.780 1.780 1.790 1.770 1.990 55,491,000 1.8755 -3.26%
2025-06-25 0 1.840 1.840 1.850 1.740 1.890 25,274,500 45,802,767 1.8122 1.840 1.840 1.850 1.740 1.890 25,274,500 1.8122 0.00%
2025-06-24 0 1.840 1.840 1.850 1.800 1.880 19,556,000 36,040,725 1.8429 1.840 1.840 1.850 1.800 1.880 19,556,000 1.8429 0.55%
2025-06-23 0 1.830 1.820 1.830 1.750 1.950 45,142,000 82,196,305 1.8208 1.830 1.820 1.830 1.750 1.950 45,142,000 1.8208 1.67%
2025-06-20 0 1.800 1.790 1.800 1.800 1.870 23,344,000 42,518,344 1.8214 1.800 1.790 1.800 1.800 1.870 23,344,000 1.8214 -0.55%
2025-06-19 0 1.840 1.840 1.850 1.840 2.060 36,198,500 70,574,485 1.9497 1.810 1.810 1.820 1.810 2.026 36,798,475 1.9179 -3.66%
2025-06-18 0 1.910 1.910 1.920 1.890 2.040 34,260,000 66,586,455 1.9436 1.879 1.879 1.889 1.859 2.007 34,827,845 1.9119 -5.45%
2025-06-17 0 2.020 2.020 2.030 1.990 2.190 50,724,500 104,763,550 2.0653 1.987 1.987 1.997 1.958 2.154 51,565,238 2.0317 -6.91%
2025-06-16 0 2.170 2.160 2.170 1.960 2.200 65,385,900 138,759,550 2.1222 2.135 2.125 2.135 1.928 2.164 66,469,644 2.0876 14.81%
2025-06-13 0 1.890 1.890 1.900 1.860 1.990 24,142,000 45,921,042 1.9021 1.859 1.859 1.869 1.830 1.958 24,542,144 1.8711 -3.57%
2025-06-12 0 1.960 1.950 1.960 1.710 2.030 49,274,500 94,251,310 1.9128 1.928 1.918 1.928 1.682 1.997 50,091,204 1.8816 10.73%
2025-06-11 0 1.770 1.760 1.770 1.710 1.810 17,997,000 31,647,010 1.7585 1.741 1.731 1.741 1.682 1.780 18,295,293 1.7298 2.31%
2025-06-10 0 1.730 1.710 1.730 1.670 1.790 17,130,500 29,604,300 1.7282 1.702 1.682 1.702 1.643 1.761 17,414,431 1.7000 -1.70%
2025-06-09 0 1.760 1.760 1.770 1.660 1.850 49,209,000 86,458,439 1.7570 1.731 1.731 1.741 1.633 1.820 50,024,619 1.7283 10.00%
2025-06-06 0 1.600 1.600 1.610 1.590 1.870 62,483,500 104,459,506 1.6718 1.574 1.574 1.584 1.564 1.840 63,519,138 1.6445 -14.44%
2025-06-05 0 1.870 1.860 1.870 1.710 1.950 65,703,500 119,337,673 1.8163 1.840 1.830 1.840 1.682 1.918 66,792,508 1.7867 8.72%
2025-06-04 0 1.720 1.720 1.730 1.490 1.890 104,753,100 180,624,839 1.7243 1.692 1.692 1.702 1.466 1.859 106,489,339 1.6962 10.26%
2025-06-03 0 1.560 1.540 1.560 1.380 1.600 80,392,000 120,605,937 1.5002 1.535 1.515 1.535 1.357 1.574 81,724,464 1.4758 10.64%
2025-06-02 0 1.410 1.400 1.410 1.160 1.540 41,118,500 56,801,045 1.3814 1.387 1.377 1.387 1.141 1.515 41,800,022 1.3589 15.57%
2025-05-30 0 1.220 1.210 1.220 1.200 1.280 4,438,510 5,384,672 1.2132 1.200 1.190 1.200 1.180 1.259 4,512,076 1.1934 -2.40%
2025-05-29 0 1.250 1.240 1.250 1.160 1.250 12,467,500 14,995,062 1.2027 1.230 1.220 1.230 1.141 1.230 12,674,144 1.1831 6.84%
2025-05-28 0 1.170 1.160 1.170 1.150 1.220 9,673,200 11,403,082 1.1788 1.151 1.141 1.151 1.131 1.200 9,833,529 1.1596 -0.85%
2025-05-27 0 1.180 1.180 1.190 1.160 1.190 2,785,500 3,278,890 1.1771 1.161 1.161 1.171 1.141 1.171 2,831,669 1.1579 0.85%
2025-05-26 0 1.170 1.170 1.180 1.150 1.180 3,666,000 4,279,610 1.1674 1.151 1.151 1.161 1.131 1.161 3,726,762 1.1483 1.74%
2025-05-23 0 1.150 1.150 1.160 1.150 1.190 5,021,000 5,836,791 1.1625 1.131 1.131 1.141 1.131 1.171 5,104,221 1.1435 -0.86%
2025-05-22 0 1.160 1.150 1.160 1.150 1.190 3,110,000 3,611,035 1.1611 1.141 1.131 1.141 1.131 1.171 3,161,547 1.1422 -1.69%
2025-05-21 0 1.180 1.170 1.180 1.170 1.190 3,971,000 4,695,263 1.1824 1.161 1.151 1.161 1.151 1.171 4,036,818 1.1631 -0.84%
2025-05-20 0 1.190 1.180 1.190 1.160 1.190 2,416,500 2,847,637 1.1784 1.171 1.161 1.171 1.141 1.171 2,456,552 1.1592 0.00%
2025-05-19 0 1.190 1.180 1.190 1.140 1.200 7,882,000 9,288,030 1.1784 1.171 1.161 1.171 1.121 1.180 8,012,641 1.1592 4.39%
2025-05-16 0 1.140 1.130 1.140 1.140 1.200 8,669,500 10,026,708 1.1565 1.121 1.112 1.121 1.121 1.180 8,813,193 1.1377 -5.00%
2025-05-15 0 1.200 1.190 1.200 1.190 1.220 5,974,500 7,195,350 1.2043 1.180 1.171 1.180 1.171 1.200 6,073,525 1.1847 -0.83%
2025-05-14 0 1.210 1.200 1.210 1.180 1.220 4,844,000 5,834,320 1.2044 1.190 1.180 1.190 1.161 1.200 4,924,287 1.1848 0.83%
2025-05-13 0 1.200 1.190 1.200 1.180 1.230 3,404,000 4,073,090 1.1966 1.180 1.171 1.180 1.161 1.210 3,460,420 1.1771 -2.44%
2025-05-12 0 1.230 1.220 1.230 1.160 1.230 8,053,434 9,691,713 1.2034 1.210 1.200 1.210 1.141 1.210 8,186,916 1.1838 6.03%
2025-05-09 0 1.160 1.150 1.160 1.140 1.180 5,055,000 5,842,733 1.1558 1.141 1.131 1.141 1.121 1.161 5,138,785 1.1370 -0.85%
2025-05-08 0 1.170 1.170 1.180 1.170 1.200 2,838,000 3,371,685 1.1880 1.151 1.151 1.161 1.151 1.180 2,885,039 1.1687 -0.85%
2025-05-07 0 1.180 1.160 1.180 1.160 1.210 4,890,000 5,778,299 1.1817 1.161 1.141 1.161 1.141 1.190 4,971,050 1.1624 0.85%
2025-05-06 0 1.170 1.170 1.190 1.140 1.200 7,314,500 8,533,908 1.1667 1.151 1.151 1.171 1.121 1.180 7,435,735 1.1477 -3.31%
2025-05-02 0 1.210 1.200 1.210 1.140 1.210 3,769,583 4,475,786 1.1873 1.190 1.180 1.190 1.121 1.190 3,832,062 1.1680 4.31%
2025-04-30 0 1.160 1.150 1.160 1.140 1.170 5,605,500 6,483,970 1.1567 1.141 1.131 1.141 1.121 1.151 5,698,409 1.1379 1.75%
2025-04-29 0 1.140 1.140 1.150 1.100 1.150 4,193,000 4,777,701 1.1394 1.121 1.121 1.131 1.082 1.131 4,262,497 1.1209 1.79%
2025-04-28 0 1.120 1.110 1.120 1.100 1.130 4,011,000 4,461,940 1.1124 1.102 1.092 1.102 1.082 1.112 4,077,481 1.0943 0.00%
2025-04-25 0 1.120 1.110 1.120 1.100 1.150 7,893,432 8,886,544 1.1258 1.102 1.092 1.102 1.082 1.131 8,024,262 1.1075 0.90%
2025-04-24 0 1.110 1.110 1.120 1.100 1.150 3,590,000 4,005,545 1.1158 1.092 1.092 1.102 1.082 1.131 3,649,503 1.0976 -3.48%
2025-04-23 0 1.150 1.140 1.150 1.110 1.150 5,907,100 6,729,531 1.1392 1.131 1.121 1.131 1.092 1.131 6,005,008 1.1207 4.55%
2025-04-22 0 1.100 1.090 1.100 1.030 1.100 7,628,000 8,041,127 1.0542 1.082 1.072 1.082 1.013 1.082 7,754,431 1.0370 4.76%
2025-04-17 0 1.050 1.050 1.060 1.050 1.070 3,126,000 3,304,420 1.0571 1.033 1.033 1.043 1.033 1.053 3,177,812 1.0398 -1.87%
2025-04-16 0 1.070 1.060 1.070 1.040 1.110 3,598,000 3,819,172 1.0615 1.053 1.043 1.053 1.023 1.092 3,657,635 1.0442 -2.73%
2025-04-15 0 1.100 1.090 1.100 1.070 1.110 3,413,000 3,728,897 1.0926 1.082 1.072 1.082 1.053 1.092 3,469,569 1.0747 0.00%
2025-04-14 0 1.100 1.090 1.100 1.070 1.110 4,871,500 5,298,725 1.0877 1.082 1.072 1.082 1.053 1.092 4,952,243 1.0700 3.77%
2025-04-11 0 1.060 1.060 1.070 1.020 1.080 9,030,092 9,568,496 1.0596 1.043 1.043 1.053 1.003 1.062 9,179,762 1.0423 0.95%
2025-04-10 0 1.050 1.040 1.050 1.030 1.110 9,790,400 10,460,854 1.0685 1.033 1.023 1.033 1.013 1.092 9,952,672 1.0511 -0.94%
2025-04-09 0 1.060 1.060 1.070 0.990 1.070 6,396,500 6,629,252 1.0364 1.043 1.043 1.053 0.974 1.053 6,502,519 1.0195 0.00%
2025-04-08 0 1.060 1.050 1.060 1.020 1.090 8,642,255 9,092,522 1.0521 1.043 1.033 1.043 1.003 1.072 8,785,497 1.0349 1.92%
2025-04-07 0 1.040 1.040 1.050 1.010 1.240 24,308,450 25,949,126 1.0675 1.023 1.023 1.033 0.994 1.220 24,711,352 1.0501 -21.21%
2025-04-03 0 1.320 1.310 1.320 1.290 1.340 8,114,000 10,628,150 1.3099 1.298 1.289 1.298 1.269 1.318 8,248,486 1.2885 -0.75%
2025-04-02 0 1.330 1.320 1.330 1.310 1.360 4,572,000 6,090,410 1.3321 1.308 1.298 1.308 1.289 1.338 4,647,779 1.3104 -0.75%
2025-04-01 0 1.340 1.340 1.350 1.340 1.390 8,630,902 11,730,881 1.3592 1.318 1.318 1.328 1.318 1.367 8,773,956 1.3370 -2.19%
2025-03-31 0 1.370 1.370 1.390 1.350 1.420 9,904,745 13,615,000 1.3746 1.348 1.348 1.367 1.328 1.397 10,068,912 1.3522 -4.20%
2025-03-28 0 1.430 1.430 1.440 1.360 1.510 25,641,983 36,685,920 1.4307 1.407 1.407 1.417 1.338 1.485 26,066,988 1.4074 -3.38%
2025-03-27 0 1.480 1.480 1.490 1.470 1.620 14,439,000 21,907,631 1.5173 1.456 1.456 1.466 1.446 1.594 14,678,320 1.4925 -6.33%
2025-03-26 0 1.580 1.570 1.580 1.520 1.670 27,516,000 44,043,047 1.6006 1.554 1.544 1.554 1.495 1.643 27,972,066 1.5745 4.64%
2025-03-25 0 1.510 1.510 1.520 1.510 1.580 5,391,500 8,343,314 1.5475 1.485 1.485 1.495 1.485 1.554 5,480,862 1.5223 -4.43%
2025-03-24 0 1.580 1.570 1.580 1.520 1.590 8,135,500 12,721,982 1.5638 1.554 1.544 1.554 1.495 1.564 8,270,343 1.5383 3.95%
2025-03-21 0 1.520 1.520 1.530 1.510 1.600 8,737,000 13,502,167 1.5454 1.495 1.495 1.505 1.485 1.574 8,881,812 1.5202 -2.56%
2025-03-20 0 1.560 1.560 1.570 1.550 1.610 15,356,000 24,317,765 1.5836 1.535 1.535 1.544 1.525 1.584 15,610,519 1.5578 -1.27%
2025-03-19 0 1.580 1.580 1.590 1.510 1.590 7,144,000 11,101,472 1.5540 1.554 1.554 1.564 1.485 1.564 7,262,409 1.5286 3.27%
2025-03-18 0 1.530 1.520 1.530 1.500 1.570 11,413,500 17,441,466 1.5281 1.505 1.495 1.505 1.476 1.544 11,602,674 1.5032 2.68%
2025-03-17 0 1.490 1.490 1.500 1.430 1.510 9,470,500 13,965,078 1.4746 1.466 1.466 1.476 1.407 1.485 9,627,470 1.4505 3.47%
2025-03-14 0 1.440 1.440 1.450 1.400 1.460 12,693,500 18,235,685 1.4366 1.417 1.417 1.426 1.377 1.436 12,903,890 1.4132 4.35%
2025-03-13 0 1.380 1.380 1.390 1.360 1.440 16,271,500 22,588,027 1.3882 1.357 1.357 1.367 1.338 1.417 16,541,193 1.3656 -1.43%
2025-03-12 0 1.400 1.400 1.410 1.390 1.440 11,399,500 16,030,993 1.4063 1.377 1.377 1.387 1.367 1.417 11,588,442 1.3834 -2.10%
2025-03-11 0 1.430 1.420 1.430 1.350 1.470 15,411,000 21,429,049 1.3905 1.407 1.397 1.407 1.328 1.446 15,666,431 1.3678 -1.38%
2025-03-10 0 1.450 1.440 1.450 1.400 1.620 36,903,500 54,513,755 1.4772 1.426 1.417 1.426 1.377 1.594 37,515,160 1.4531 -15.20%
2025-03-07 0 1.710 1.710 1.720 1.710 1.770 23,655,500 41,075,205 1.7364 1.682 1.682 1.692 1.682 1.741 24,047,580 1.7081 -3.39%
2025-03-06 0 1.770 1.770 1.780 1.720 1.790 29,803,500 52,488,470 1.7612 1.741 1.741 1.751 1.692 1.761 30,297,481 1.7324 4.73%
2025-03-05 0 1.690 1.680 1.690 1.630 1.700 17,504,000 29,192,747 1.6678 1.662 1.653 1.662 1.603 1.672 17,794,122 1.6406 3.05%
2025-03-04 0 1.640 1.630 1.640 1.610 1.670 16,992,500 27,826,700 1.6376 1.613 1.603 1.613 1.584 1.643 17,274,144 1.6109 -1.20%
2025-03-03 0 1.660 1.650 1.660 1.630 1.720 22,305,302 37,308,474 1.6726 1.633 1.623 1.633 1.603 1.692 22,675,003 1.6454 -1.78%
2025-02-28 0 1.690 1.690 1.700 1.670 1.820 58,836,302 101,278,875 1.7214 1.662 1.662 1.672 1.643 1.790 59,811,489 1.6933 -10.11%
2025-02-27 0 1.880 1.870 1.880 1.840 1.960 22,518,494 42,486,180 1.8867 1.849 1.840 1.849 1.810 1.928 22,891,729 1.8560 -0.53%
2025-02-26 0 1.890 1.890 1.900 1.880 1.940 26,939,500 51,201,751 1.9006 1.859 1.859 1.869 1.849 1.908 27,386,011 1.8696 -1.05%
2025-02-25 0 1.910 1.900 1.910 1.840 1.980 30,875,500 59,094,056 1.9139 1.879 1.869 1.879 1.810 1.948 31,387,249 1.8827 -1.55%
2025-02-24 0 1.940 1.940 1.950 1.920 2.170 56,331,000 111,838,254 1.9854 1.908 1.908 1.918 1.889 2.135 57,264,663 1.9530 -10.60%
2025-02-21 0 2.170 2.170 2.180 2.000 2.220 52,880,330 111,938,182 2.1168 2.135 2.135 2.144 1.967 2.184 53,756,800 2.0823 10.71%
2025-02-20 0 1.960 1.960 1.970 1.960 2.140 40,115,190 80,678,313 2.0112 1.928 1.928 1.938 1.928 2.105 40,780,083 1.9784 -8.84%
2025-02-19 0 2.150 2.140 2.150 2.020 2.150 38,866,000 80,518,290 2.0717 2.115 2.105 2.115 1.987 2.115 39,510,188 2.0379 2.87%
2025-02-18 0 2.090 2.090 2.100 2.000 2.210 59,527,435 125,431,474 2.1071 2.056 2.056 2.066 1.967 2.174 60,514,078 2.0728 -5.00%
2025-02-17 0 2.200 2.190 2.200 2.070 2.550 200,853,000 465,250,447 2.3164 2.164 2.154 2.164 2.036 2.508 204,182,055 2.2786 10.00%
2025-02-14 0 2.000 1.990 2.000 1.720 2.020 110,395,831 213,696,675 1.9357 1.967 1.958 1.967 1.692 1.987 112,225,596 1.9042 16.96%
2025-02-13 0 1.710 1.710 1.720 1.700 1.800 21,095,500 37,283,264 1.7674 1.682 1.682 1.692 1.672 1.771 21,445,149 1.7385 -3.39%
2025-02-12 0 1.770 1.760 1.770 1.710 1.770 11,989,500 20,930,563 1.7457 1.741 1.731 1.741 1.682 1.741 12,188,221 1.7173 2.91%
2025-02-11 0 1.720 1.720 1.730 1.710 1.800 16,980,000 29,634,202 1.7452 1.692 1.692 1.702 1.682 1.771 17,261,436 1.7168 -2.82%
2025-02-10 0 1.770 1.760 1.770 1.730 1.820 28,874,500 51,358,073 1.7787 1.741 1.731 1.741 1.702 1.790 29,353,083 1.7497 4.12%
2025-02-07 0 1.700 1.700 1.710 1.630 1.730 34,250,000 57,936,089 1.6916 1.672 1.672 1.682 1.603 1.702 34,817,680 1.6640 5.59%
2025-02-06 0 1.610 1.600 1.610 1.490 1.630 20,662,500 32,703,170 1.5827 1.584 1.574 1.584 1.466 1.603 21,004,972 1.5569 6.62%
2025-02-05 0 1.510 1.500 1.510 1.490 1.560 23,742,500 35,801,856 1.5079 1.485 1.476 1.485 1.466 1.535 24,136,022 1.4833 -2.58%
2025-02-04 0 1.550 1.540 1.550 1.510 1.580 4,964,501 7,695,023 1.5500 1.525 1.515 1.525 1.485 1.554 5,046,786 1.5247 1.31%
2025-02-03 0 1.530 1.530 1.540 1.470 1.540 3,070,380 4,643,328 1.5123 1.505 1.505 1.515 1.446 1.515 3,121,270 1.4876 0.00%
2025-01-28 0 1.530 1.520 1.530 1.510 1.550 1,289,018 1,961,841 1.5220 1.505 1.495 1.505 1.485 1.525 1,310,383 1.4972 -0.65%
2025-01-27 0 1.540 1.540 1.550 1.500 1.550 13,634,500 20,861,467 1.5301 1.515 1.515 1.525 1.476 1.525 13,860,486 1.5051 4.05%
2025-01-24 0 1.480 1.470 1.480 1.450 1.500 7,282,500 10,780,650 1.4804 1.456 1.446 1.456 1.426 1.476 7,403,204 1.4562 2.07%
2025-01-23 0 1.450 1.450 1.460 1.440 1.490 9,336,000 13,723,040 1.4699 1.426 1.426 1.436 1.417 1.466 9,490,740 1.4459 1.40%
2025-01-22 0 1.430 1.430 1.440 1.410 1.480 14,435,000 20,673,387 1.4322 1.407 1.407 1.417 1.387 1.456 14,674,254 1.4088 -1.38%
2025-01-21 0 1.450 1.440 1.450 1.420 1.460 7,927,964 11,407,703 1.4389 1.426 1.417 1.426 1.397 1.436 8,059,367 1.4155 1.40%
2025-01-20 0 1.430 1.430 1.440 1.430 1.460 10,139,000 14,592,656 1.4393 1.407 1.407 1.417 1.407 1.436 10,307,050 1.4158 1.42%
2025-01-17 0 1.410 1.410 1.420 1.410 1.440 7,008,500 9,970,836 1.4227 1.387 1.387 1.397 1.387 1.417 7,124,663 1.3995 -0.70%
2025-01-16 0 1.420 1.420 1.430 1.400 1.450 6,624,685 9,456,217 1.4274 1.397 1.397 1.407 1.377 1.426 6,734,486 1.4041 2.16%
2025-01-15 0 1.390 1.390 1.400 1.380 1.420 11,186,500 15,620,462 1.3964 1.367 1.367 1.377 1.357 1.397 11,371,912 1.3736 -2.11%
2025-01-14 0 1.420 1.410 1.420 1.360 1.430 14,337,630 20,225,515 1.4107 1.397 1.387 1.397 1.338 1.407 14,575,270 1.3877 4.41%
2025-01-13 0 1.360 1.360 1.370 1.330 1.380 8,923,964 12,129,135 1.3592 1.338 1.338 1.348 1.308 1.357 9,071,875 1.3370 -0.73%
2025-01-10 0 1.370 1.360 1.370 1.350 1.430 18,101,000 24,955,565 1.3787 1.348 1.338 1.348 1.328 1.407 18,401,017 1.3562 -4.20%
2025-01-09 0 1.430 1.420 1.430 1.410 1.480 14,975,500 21,650,612 1.4457 1.407 1.397 1.407 1.387 1.456 15,223,713 1.4222 -1.38%
2025-01-08 0 1.450 1.450 1.460 1.450 1.510 16,032,000 23,565,568 1.4699 1.426 1.426 1.436 1.426 1.485 16,297,724 1.4459 -4.61%
2025-01-07 0 1.520 1.510 1.520 1.480 1.570 15,327,500 23,118,704 1.5083 1.495 1.485 1.495 1.456 1.544 15,581,547 1.4837 -1.30%
2025-01-06 0 1.540 1.530 1.540 1.530 1.590 14,632,500 22,746,896 1.5545 1.515 1.505 1.515 1.505 1.564 14,875,028 1.5292 -1.91%
2025-01-03 0 1.570 1.570 1.580 1.570 1.680 24,159,000 38,690,803 1.6015 1.544 1.544 1.554 1.544 1.653 24,559,425 1.5754 -5.42%
2025-01-02 0 1.660 1.650 1.660 1.640 1.740 26,142,500 44,071,997 1.6858 1.633 1.623 1.633 1.613 1.712 26,575,801 1.6584 -2.92%
2024-12-31 0 1.710 1.710 1.720 1.710 1.790 18,673,000 32,476,607 1.7392 1.682 1.682 1.692 1.682 1.761 18,982,497 1.7109 -2.29%
2024-12-30 0 1.750 1.740 1.750 1.740 1.930 53,409,001 96,689,326 1.8104 1.721 1.712 1.721 1.712 1.899 54,294,233 1.7808 -7.41%
2024-12-27 0 1.890 1.890 1.900 1.860 2.000 64,040,001 124,332,934 1.9415 1.859 1.859 1.869 1.830 1.967 65,101,437 1.9098 1.07%
2024-12-24 0 1.870 1.860 1.870 1.810 1.930 58,319,000 109,157,208 1.8717 1.840 1.830 1.840 1.780 1.899 59,285,613 1.8412 -2.60%
2024-12-23 0 1.920 1.920 1.930 1.720 2.020 194,170,501 370,865,294 1.9100 1.889 1.889 1.899 1.692 1.987 197,388,797 1.8789 14.97%
2024-12-20 0 1.670 1.670 1.680 1.670 1.770 20,335,500 34,888,480 1.7156 1.643 1.643 1.653 1.643 1.741 20,672,552 1.6877 -3.47%
2024-12-19 0 1.730 1.730 1.740 1.640 1.760 30,677,500 52,048,440 1.6966 1.702 1.702 1.712 1.613 1.731 31,185,967 1.6690 1.17%
2024-12-18 0 1.710 1.710 1.720 1.700 1.740 18,318,500 31,468,356 1.7178 1.682 1.682 1.692 1.672 1.712 18,622,122 1.6898 0.00%
2024-12-17 0 1.710 1.710 1.720 1.700 1.770 15,184,000 26,251,900 1.7289 1.682 1.682 1.692 1.672 1.741 15,435,669 1.7007 -2.29%
2024-12-16 0 1.750 1.750 1.760 1.740 1.850 29,071,949 51,730,542 1.7794 1.721 1.721 1.731 1.712 1.820 29,553,805 1.7504 -4.37%
2024-12-13 0 1.830 1.820 1.830 1.810 2.050 71,597,000 135,297,270 1.8897 1.800 1.790 1.800 1.780 2.017 72,783,691 1.8589 -10.29%
2024-12-12 0 2.040 2.040 2.050 1.830 2.070 112,657,500 222,428,190 1.9744 2.007 2.007 2.017 1.800 2.036 114,524,751 1.9422 10.87%
2024-12-11 0 1.840 1.840 1.850 1.750 1.880 40,159,700 73,829,582 1.8384 1.810 1.810 1.820 1.721 1.849 40,825,330 1.8084 5.14%
2024-12-10 0 1.750 1.750 1.760 1.750 1.910 30,491,500 55,408,384 1.8172 1.721 1.721 1.731 1.721 1.879 30,996,884 1.7875 -3.31%
2024-12-09 0 1.810 1.800 1.810 1.700 1.820 24,259,000 42,694,391 1.7599 1.780 1.771 1.780 1.672 1.790 24,661,083 1.7312 2.26%
2024-12-06 0 1.770 1.760 1.770 1.640 1.820 40,485,500 70,868,759 1.7505 1.741 1.731 1.741 1.613 1.790 41,156,530 1.7219 4.73%
2024-12-05 0 1.690 1.680 1.690 1.600 1.740 30,128,000 50,390,367 1.6725 1.662 1.653 1.662 1.574 1.712 30,627,359 1.6453 -3.98%
2024-12-04 0 1.760 1.760 1.770 1.650 1.840 39,582,000 69,306,780 1.7510 1.731 1.731 1.741 1.623 1.810 40,238,055 1.7224 4.76%
2024-12-03 0 1.680 1.670 1.680 1.640 1.720 19,588,000 32,701,779 1.6695 1.653 1.643 1.653 1.613 1.692 19,912,663 1.6423 -1.18%
2024-12-02 0 1.700 1.700 1.710 1.630 1.760 35,360,500 60,173,405 1.7017 1.672 1.672 1.682 1.603 1.731 35,946,586 1.6740 1.19%
2024-11-29 0 1.680 1.680 1.690 1.680 2.040 135,857,800 248,356,114 1.8281 1.653 1.653 1.662 1.653 2.007 138,109,587 1.7983 -1.18%
2024-11-28 0 1.700 1.690 1.700 1.590 1.780 35,079,500 59,890,486 1.7073 1.672 1.662 1.672 1.564 1.751 35,660,928 1.6794 4.94%
2024-11-27 0 1.620 1.620 1.630 1.530 1.630 8,849,000 14,050,480 1.5878 1.594 1.594 1.603 1.505 1.603 8,995,669 1.5619 3.18%
2024-11-26 0 1.570 1.560 1.570 1.560 1.620 8,228,500 13,058,386 1.5870 1.544 1.535 1.544 1.535 1.594 8,364,884 1.5611 -1.87%
2024-11-25 0 1.600 1.590 1.600 1.580 1.660 11,992,000 19,190,705 1.6003 1.574 1.564 1.574 1.554 1.633 12,190,762 1.5742 -2.44%
2024-11-22 0 1.640 1.640 1.660 1.630 1.820 20,696,500 35,720,470 1.7259 1.613 1.613 1.633 1.603 1.790 21,039,536 1.6978 -6.29%
2024-11-21 0 1.750 1.750 1.760 1.740 1.810 12,582,000 22,372,578 1.7781 1.721 1.721 1.731 1.712 1.780 12,790,541 1.7492 -0.57%
2024-11-20 0 1.760 1.760 1.770 1.650 1.780 12,903,500 22,299,787 1.7282 1.731 1.731 1.741 1.623 1.751 13,117,370 1.7000 2.33%
2024-11-19 0 1.720 1.710 1.720 1.640 1.740 12,757,815 21,650,082 1.6970 1.692 1.682 1.692 1.613 1.712 12,969,270 1.6693 2.99%
2024-11-18 0 1.670 1.670 1.680 1.640 1.720 8,284,000 13,887,111 1.6764 1.643 1.643 1.653 1.613 1.692 8,421,304 1.6490 -1.18%
2024-11-15 0 1.690 1.690 1.700 1.650 1.740 10,283,000 17,477,560 1.6997 1.662 1.662 1.672 1.623 1.712 10,453,436 1.6719 -0.59%
2024-11-14 0 1.700 1.690 1.700 1.680 1.780 14,580,500 25,057,080 1.7185 1.672 1.662 1.672 1.653 1.751 14,822,166 1.6905 -2.30%
2024-11-13 0 1.740 1.740 1.750 1.690 1.750 16,377,500 28,089,390 1.7151 1.712 1.712 1.721 1.662 1.721 16,648,950 1.6872 -1.69%
2024-11-12 0 1.770 1.760 1.770 1.740 1.900 25,435,000 46,314,214 1.8209 1.741 1.731 1.741 1.712 1.869 25,856,575 1.7912 -1.67%
2024-11-11 0 1.800 1.790 1.800 1.720 1.800 17,533,500 30,793,245 1.7563 1.771 1.761 1.771 1.692 1.771 17,824,110 1.7276 0.00%
2024-11-08 0 1.800 1.790 1.800 1.790 1.880 14,354,417 26,275,676 1.8305 1.771 1.761 1.771 1.761 1.849 14,592,336 1.8006 -2.70%
2024-11-07 0 1.850 1.840 1.850 1.710 1.850 20,374,500 36,686,010 1.8006 1.820 1.810 1.820 1.682 1.820 20,712,199 1.7712 2.78%
2024-11-06 0 1.800 1.790 1.800 1.670 1.860 32,900,000 58,339,090 1.7732 1.771 1.761 1.771 1.643 1.830 33,445,304 1.7443 5.88%
2024-11-05 0 1.700 1.690 1.700 1.610 1.710 17,292,000 29,041,182 1.6795 1.672 1.662 1.672 1.584 1.682 17,578,608 1.6521 3.03%
2024-11-04 0 1.650 1.640 1.650 1.600 1.650 8,920,000 14,497,550 1.6253 1.623 1.613 1.623 1.574 1.623 9,067,845 1.5988 2.48%
2024-11-01 0 1.610 1.610 1.630 1.610 1.690 12,609,000 20,726,222 1.6438 1.584 1.584 1.603 1.584 1.662 12,817,989 1.6170 -4.17%
2024-10-31 0 1.680 1.680 1.690 1.670 1.740 19,506,983 33,237,114 1.7039 1.653 1.653 1.662 1.643 1.712 19,830,303 1.6761 -1.75%
2024-10-30 0 1.710 1.700 1.710 1.670 1.830 37,370,983 65,397,179 1.7499 1.682 1.672 1.682 1.643 1.800 37,990,392 1.7214 0.59%
2024-10-29 0 1.700 1.690 1.700 1.600 1.880 47,780,000 82,090,255 1.7181 1.672 1.662 1.672 1.574 1.849 48,571,934 1.6901 6.25%
2024-10-28 0 1.600 1.600 1.610 1.580 1.630 13,052,500 20,870,045 1.5989 1.574 1.574 1.584 1.554 1.603 13,268,840 1.5729 0.63%
2024-10-25 0 1.590 1.580 1.590 1.570 1.620 10,079,500 16,100,725 1.5974 1.564 1.554 1.564 1.544 1.594 10,246,564 1.5713 0.63%
2024-10-24 0 1.580 1.580 1.600 1.580 1.710 14,797,000 23,987,547 1.6211 1.554 1.554 1.574 1.554 1.682 15,042,254 1.5947 -5.95%
2024-10-23 0 1.680 1.680 1.690 1.660 1.750 16,969,500 28,909,672 1.7036 1.653 1.653 1.662 1.633 1.721 17,250,762 1.6758 0.60%
2024-10-22 0 1.670 1.670 1.680 1.600 1.710 14,599,500 24,079,030 1.6493 1.643 1.643 1.653 1.574 1.682 14,841,481 1.6224 3.09%
2024-10-21 0 1.620 1.610 1.620 1.580 1.690 14,818,837 24,098,619 1.6262 1.594 1.584 1.594 1.554 1.662 15,064,453 1.5997 1.25%
2024-10-18 0 1.600 1.600 1.620 1.500 1.630 14,423,500 22,857,304 1.5847 1.574 1.574 1.594 1.476 1.603 14,662,564 1.5589 5.26%
2024-10-17 0 1.520 1.500 1.520 1.500 1.600 8,934,000 13,858,930 1.5513 1.495 1.476 1.495 1.476 1.574 9,082,077 1.5260 -2.56%
2024-10-16 0 1.560 1.550 1.560 1.520 1.600 9,089,000 14,136,203 1.5553 1.535 1.525 1.535 1.495 1.574 9,239,646 1.5300 1.30%
2024-10-15 0 1.540 1.530 1.540 1.530 1.670 13,273,500 21,073,432 1.5876 1.515 1.505 1.515 1.505 1.643 13,493,503 1.5617 -6.10%
2024-10-14 0 1.640 1.640 1.650 1.610 1.770 14,071,000 23,272,530 1.6539 1.613 1.613 1.623 1.584 1.741 14,304,221 1.6270 -4.65%
2024-10-10 0 1.720 1.720 1.730 1.700 1.820 15,657,000 27,657,760 1.7665 1.692 1.692 1.702 1.672 1.790 15,916,508 1.7377 -1.15%
2024-10-09 0 1.740 1.730 1.740 1.680 1.920 30,407,000 54,506,624 1.7926 1.712 1.702 1.712 1.653 1.889 30,910,983 1.7633 -5.43%
2024-10-08 0 1.840 1.820 1.840 1.800 2.320 50,274,000 99,741,746 1.9840 1.810 1.790 1.810 1.771 2.282 51,107,271 1.9516 -14.42%
2024-10-07 0 2.150 2.150 2.160 2.010 2.200 15,677,500 33,229,534 2.1196 2.115 2.115 2.125 1.977 2.164 15,937,348 2.0850 7.50%
2024-10-04 0 2.000 1.990 2.000 1.850 2.040 11,281,500 22,433,249 1.9885 1.967 1.958 1.967 1.820 2.007 11,468,486 1.9561 0.50%
2024-10-03 0 1.990 1.980 1.990 1.830 2.380 17,541,488 34,625,934 1.9739 1.958 1.948 1.958 1.800 2.341 17,832,231 1.9418 -13.48%
2024-10-02 0 2.300 2.300 2.320 1.880 2.450 21,395,954 46,608,541 2.1784 2.262 2.262 2.282 1.849 2.410 21,750,583 2.1429 22.34%
2024-09-30 0 1.880 1.880 1.890 1.780 2.200 58,739,000 111,681,452 1.9013 1.849 1.849 1.859 1.751 2.164 59,712,575 1.8703 17.50%
2024-09-27 0 1.600 1.590 1.600 1.480 1.600 17,421,000 26,842,294 1.5408 1.574 1.564 1.574 1.456 1.574 17,709,746 1.5157 9.59%
2024-09-26 0 1.460 1.460 1.470 1.350 1.480 10,562,500 15,087,790 1.4284 1.436 1.436 1.446 1.328 1.456 10,737,569 1.4051 8.15%
2024-09-25 0 1.350 1.350 1.360 1.310 1.420 8,665,000 11,894,245 1.3727 1.328 1.328 1.338 1.289 1.397 8,808,619 1.3503 3.05%
2024-09-24 0 1.310 1.300 1.310 1.230 1.320 6,319,000 8,144,590 1.2889 1.289 1.279 1.289 1.210 1.298 6,423,735 1.2679 6.50%
2024-09-23 0 1.230 1.220 1.230 1.210 1.270 2,602,500 3,226,380 1.2397 1.210 1.200 1.210 1.190 1.249 2,645,635 1.2195 -0.81%
2024-09-20 0 1.240 1.230 1.240 1.180 1.260 4,819,000 5,919,802 1.2284 1.220 1.210 1.220 1.161 1.239 4,898,873 1.2084 4.20%
2024-09-19 0 1.190 1.180 1.190 1.140 1.210 7,294,000 8,589,720 1.1776 1.171 1.161 1.171 1.121 1.190 7,414,895 1.1584 7.21%
2024-09-17 0 1.110 1.100 1.110 1.080 1.140 4,083,000 4,502,848 1.1028 1.092 1.082 1.092 1.062 1.121 4,150,674 1.0848 -1.77%
2024-09-16 0 1.130 1.130 1.140 1.120 1.180 981,000 1,118,873 1.1405 1.112 1.112 1.121 1.102 1.161 997,260 1.1219 -3.42%
2024-09-13 0 1.170 1.170 1.180 1.160 1.210 3,688,500 4,369,031 1.1845 1.151 1.151 1.161 1.141 1.190 3,749,635 1.1652 1.74%
2024-09-12 0 1.150 1.150 1.160 1.100 1.170 7,504,000 8,527,435 1.1364 1.131 1.131 1.141 1.082 1.151 7,628,376 1.1179 1.77%
2024-09-11 0 1.130 1.130 1.140 1.090 1.290 27,444,500 31,527,345 1.1488 1.112 1.112 1.121 1.072 1.269 27,899,381 1.1300 -10.32%
2024-09-10 0 1.260 1.260 1.270 1.250 1.350 24,615,000 31,527,026 1.2808 1.239 1.239 1.249 1.230 1.328 25,022,983 1.2599 -5.97%
2024-09-09 0 1.340 1.340 1.350 1.240 1.340 7,954,000 10,224,747 1.2855 1.318 1.318 1.328 1.220 1.318 8,085,834 1.2645 0.00%
2024-09-05 0 1.340 1.320 1.340 1.300 1.350 5,946,500 7,862,860 1.3223 1.318 1.298 1.318 1.279 1.328 6,045,061 1.3007 0.00%
2024-09-04 0 1.340 1.340 1.350 1.310 1.390 6,710,000 9,018,735 1.3441 1.318 1.318 1.328 1.289 1.367 6,821,215 1.3222 -4.29%
2024-09-03 0 1.400 1.390 1.400 1.380 1.450 3,817,000 5,337,555 1.3984 1.377 1.367 1.377 1.357 1.426 3,880,265 1.3756 -2.10%
2024-09-02 0 1.430 1.420 1.430 1.360 1.560 9,430,173 13,385,723 1.4195 1.407 1.397 1.407 1.338 1.535 9,586,474 1.3963 -6.54%
2024-08-30 0 1.530 1.530 1.550 1.510 1.560 3,751,500 5,787,925 1.5428 1.505 1.505 1.525 1.485 1.535 3,813,680 1.5177 2.00%
2024-08-29 0 1.500 1.500 1.510 1.460 1.520 1,475,000 2,208,125 1.4970 1.476 1.476 1.485 1.436 1.495 1,499,448 1.4726 0.00%
2024-08-28 0 1.500 1.480 1.500 1.450 1.520 2,255,500 3,333,365 1.4779 1.476 1.456 1.476 1.426 1.495 2,292,884 1.4538 -1.32%
2024-08-27 0 1.520 1.510 1.520 1.480 1.540 1,335,500 1,994,785 1.4937 1.495 1.485 1.495 1.456 1.515 1,357,635 1.4693 1.33%
2024-08-26 0 1.500 1.490 1.500 1.450 1.520 2,163,500 3,200,787 1.4794 1.476 1.466 1.476 1.426 1.495 2,199,359 1.4553 2.04%
2024-08-23 0 1.470 1.460 1.470 1.360 1.480 2,401,500 3,439,695 1.4323 1.446 1.436 1.446 1.338 1.456 2,441,304 1.4090 3.52%
2024-08-22 0 1.420 1.410 1.420 1.370 1.430 3,688,500 5,146,920 1.3954 1.397 1.387 1.397 1.348 1.407 3,749,635 1.3726 0.71%
2024-08-21 0 1.410 1.400 1.410 1.400 1.450 2,623,000 3,723,405 1.4195 1.387 1.377 1.387 1.377 1.426 2,666,475 1.3964 -2.08%
2024-08-20 0 1.440 1.430 1.440 1.430 1.510 3,901,000 5,668,495 1.4531 1.417 1.407 1.417 1.407 1.485 3,965,657 1.4294 -3.36%
2024-08-19 0 1.490 1.480 1.490 1.460 1.530 5,493,000 8,203,425 1.4934 1.466 1.456 1.466 1.436 1.505 5,584,044 1.4691 0.00%
2024-08-16 0 1.490 1.480 1.490 1.480 1.510 1,453,000 2,173,975 1.4962 1.466 1.456 1.466 1.456 1.485 1,477,083 1.4718 0.68%
2024-08-15 0 1.480 1.480 1.490 1.470 1.530 3,322,500 4,951,617 1.4903 1.456 1.456 1.466 1.446 1.505 3,377,569 1.4660 -1.99%
2024-08-14 0 1.510 1.510 1.520 1.460 1.520 1,763,500 2,639,319 1.4966 1.485 1.485 1.495 1.436 1.495 1,792,729 1.4722 1.34%
2024-08-13 0 1.490 1.480 1.490 1.480 1.500 1,252,000 1,865,085 1.4897 1.466 1.456 1.466 1.456 1.476 1,272,751 1.4654 -0.67%
2024-08-12 0 1.500 1.490 1.500 1.480 1.560 1,746,000 2,624,958 1.5034 1.476 1.466 1.476 1.456 1.535 1,774,939 1.4789 -1.96%
2024-08-09 0 1.530 1.520 1.530 1.530 1.600 3,052,500 4,746,566 1.5550 1.505 1.495 1.505 1.505 1.574 3,103,094 1.5296 -3.16%
2024-08-08 0 1.580 1.580 1.590 1.560 1.650 2,051,500 3,253,469 1.5859 1.554 1.554 1.564 1.535 1.623 2,085,503 1.5600 -0.63%
2024-08-07 0 1.590 1.580 1.590 1.570 1.610 1,184,000 1,888,380 1.5949 1.564 1.554 1.564 1.544 1.584 1,203,624 1.5689 0.00%
2024-08-06 0 1.590 1.580 1.590 1.550 1.630 2,470,500 3,918,372 1.5861 1.564 1.554 1.564 1.525 1.603 2,511,448 1.5602 0.63%
2024-08-05 0 1.580 1.570 1.580 1.550 1.680 5,355,500 8,488,915 1.5851 1.554 1.544 1.554 1.525 1.653 5,444,265 1.5592 -3.66%
2024-08-02 0 1.640 1.640 1.650 1.630 1.720 2,915,000 4,836,193 1.6591 1.613 1.613 1.623 1.603 1.692 2,963,315 1.6320 -2.96%
2024-08-01 0 1.690 1.680 1.690 1.670 1.740 2,736,500 4,654,300 1.7008 1.662 1.653 1.662 1.643 1.712 2,781,856 1.6731 -1.74%
2024-07-31 0 1.720 1.710 1.720 1.630 1.730 4,248,000 7,221,529 1.7000 1.692 1.682 1.692 1.603 1.702 4,318,409 1.6723 5.52%
2024-07-30 0 1.630 1.620 1.630 1.610 1.650 2,899,000 4,707,848 1.6240 1.603 1.594 1.603 1.584 1.623 2,947,050 1.5975 -1.21%
2024-07-29 0 1.650 1.640 1.660 1.610 1.660 2,890,500 4,729,691 1.6363 1.623 1.613 1.633 1.584 1.633 2,938,409 1.6096 0.61%
2024-07-26 0 1.640 1.630 1.640 1.600 1.650 2,869,500 4,672,569 1.6284 1.613 1.603 1.613 1.574 1.623 2,917,061 1.6018 2.50%
2024-07-25 0 1.600 1.600 1.610 1.600 1.630 2,017,500 3,244,635 1.6082 1.574 1.574 1.584 1.574 1.603 2,050,939 1.5820 -1.84%
2024-07-24 0 1.630 1.610 1.630 1.590 1.630 1,790,500 2,897,735 1.6184 1.603 1.584 1.603 1.564 1.603 1,820,177 1.5920 0.62%
2024-07-23 0 1.620 1.610 1.620 1.610 1.650 1,582,500 2,578,471 1.6294 1.594 1.584 1.594 1.584 1.623 1,608,729 1.6028 -1.82%
2024-07-22 0 1.650 1.620 1.650 1.600 1.650 1,468,000 2,387,627 1.6264 1.623 1.594 1.623 1.574 1.623 1,492,331 1.5999 0.61%
2024-07-19 0 1.640 1.630 1.640 1.620 1.660 2,967,000 4,846,782 1.6336 1.613 1.603 1.613 1.594 1.633 3,016,177 1.6069 -2.38%
2024-07-18 0 1.680 1.660 1.680 1.650 1.690 1,763,000 2,947,865 1.6721 1.653 1.633 1.653 1.623 1.662 1,792,221 1.6448 0.00%
2024-07-17 0 1.680 1.670 1.680 1.670 1.700 896,500 1,506,915 1.6809 1.653 1.643 1.653 1.643 1.672 911,359 1.6535 0.00%
2024-07-16 0 1.680 1.670 1.680 1.650 1.690 1,262,500 2,104,790 1.6672 1.653 1.643 1.653 1.623 1.662 1,283,425 1.6400 -0.59%
2024-07-15 0 1.690 1.670 1.690 1.660 1.710 1,460,500 2,450,515 1.6779 1.662 1.643 1.662 1.633 1.682 1,484,707 1.6505 0.00%
2024-07-12 0 1.690 1.680 1.690 1.670 1.710 2,917,500 4,950,272 1.6968 1.662 1.653 1.662 1.643 1.682 2,965,856 1.6691 1.20%
2024-07-11 0 1.670 1.660 1.670 1.630 1.680 3,683,000 6,092,220 1.6541 1.643 1.633 1.643 1.603 1.653 3,744,044 1.6272 4.37%
2024-07-10 0 1.600 1.590 1.600 1.590 1.690 6,205,000 10,085,962 1.6255 1.574 1.564 1.574 1.564 1.662 6,307,845 1.5990 -4.76%
2024-07-09 0 1.680 1.680 1.690 1.680 1.800 6,223,000 10,720,250 1.7227 1.653 1.653 1.662 1.653 1.771 6,326,144 1.6946 -5.62%
2024-07-08 0 1.780 1.770 1.780 1.760 1.800 2,145,000 3,825,365 1.7834 1.751 1.741 1.751 1.731 1.771 2,180,552 1.7543 -0.56%
2024-07-05 0 1.790 1.780 1.790 1.730 1.800 5,183,000 9,202,386 1.7755 1.761 1.751 1.761 1.702 1.771 5,268,906 1.7465 2.29%
2024-07-04 0 1.750 1.740 1.750 1.720 1.820 6,740,000 11,777,230 1.7474 1.721 1.712 1.721 1.692 1.790 6,851,713 1.7189 -2.23%
2024-07-03 0 1.790 1.780 1.790 1.760 1.930 22,649,500 41,131,790 1.8160 1.761 1.751 1.761 1.731 1.899 23,024,906 1.7864 -7.25%
2024-07-02 0 1.930 1.920 1.930 1.930 2.080 8,498,975 16,701,011 1.9651 1.899 1.889 1.899 1.899 2.046 8,639,842 1.9330 -2.03%
2024-06-28 0 2.170 2.160 2.170 2.060 2.190 36,106,475 76,627,972 2.1223 1.938 1.929 1.938 1.840 1.956 40,431,313 1.8953 3.33%
2024-06-27 0 2.100 2.080 2.100 2.040 2.110 19,831,000 41,355,175 2.0854 1.875 1.858 1.875 1.822 1.884 22,206,360 1.8623 -0.47%
2024-06-26 0 2.110 2.100 2.110 2.070 2.110 12,888,500 27,069,205 2.1003 1.884 1.875 1.884 1.849 1.884 14,432,286 1.8756 0.48%
2024-06-25 0 2.100 2.080 2.100 2.070 2.110 14,289,500 29,943,545 2.0955 1.875 1.858 1.875 1.849 1.884 16,001,098 1.8713 0.96%
2024-06-24 0 2.080 2.080 2.090 2.010 2.080 12,144,500 25,072,435 2.0645 1.858 1.858 1.866 1.795 1.858 13,599,170 1.8437 1.46%
2024-06-21 0 2.050 2.030 2.050 2.020 2.080 6,593,500 13,485,330 2.0452 1.831 1.813 1.831 1.804 1.858 7,383,270 1.8265 -1.44%
2024-06-20 0 2.080 2.060 2.080 2.050 2.090 3,905,500 8,106,805 2.0757 1.858 1.840 1.858 1.831 1.866 4,373,301 1.8537 0.00%
2024-06-19 0 2.080 2.050 2.080 2.000 2.080 6,632,000 13,632,585 2.0556 1.858 1.831 1.858 1.786 1.858 7,426,382 1.8357 4.00%
2024-06-18 0 2.000 1.990 2.000 1.980 2.030 2,377,000 4,754,270 2.0001 1.786 1.777 1.786 1.768 1.813 2,661,717 1.7862 0.50%
2024-06-17 0 1.990 1.980 1.990 1.960 2.090 8,222,500 16,444,895 2.0000 1.777 1.768 1.777 1.750 1.866 9,207,392 1.7861 -4.78%
2024-06-14 0 2.090 2.070 2.090 2.070 2.100 2,951,248 6,160,279 2.0873 1.866 1.849 1.866 1.849 1.875 3,304,749 1.8641 -0.48%
2024-06-13 0 2.100 2.090 2.100 2.050 2.100 2,452,500 5,117,780 2.0868 1.875 1.866 1.875 1.831 1.875 2,746,261 1.8635 0.96%
2024-06-12 0 2.080 2.050 2.080 2.020 2.090 2,942,500 6,060,930 2.0598 1.858 1.831 1.858 1.804 1.866 3,294,953 1.8395 0.48%
2024-06-11 0 2.070 2.050 2.070 2.010 2.070 4,045,500 8,254,305 2.0404 1.849 1.831 1.849 1.795 1.849 4,530,071 1.8221 0.49%
2024-06-07 0 2.060 2.060 2.070 2.050 2.110 4,166,000 8,658,580 2.0784 1.840 1.840 1.849 1.831 1.884 4,665,004 1.8561 -0.96%
2024-06-06 0 2.080 2.060 2.080 2.050 2.090 2,697,000 5,577,672 2.0681 1.858 1.840 1.858 1.831 1.866 3,020,047 1.8469 0.48%
2024-06-05 0 2.070 2.070 2.080 2.040 2.100 3,130,500 6,504,957 2.0779 1.849 1.849 1.858 1.822 1.875 3,505,472 1.8557 0.49%
2024-06-04 0 2.060 2.050 2.060 1.970 2.060 6,693,500 13,477,495 2.0135 1.840 1.831 1.840 1.759 1.840 7,495,248 1.7981 2.49%
2024-06-03 0 2.010 2.000 2.010 1.990 2.060 5,465,500 11,032,787 2.0186 1.795 1.786 1.795 1.777 1.840 6,120,158 1.8027 -2.43%
2024-05-31 0 2.060 2.040 2.060 2.030 2.120 13,882,000 28,811,521 2.0755 1.840 1.822 1.840 1.813 1.893 15,544,788 1.8535 -0.48%
2024-05-30 0 2.070 2.040 2.070 2.010 2.070 5,050,950 10,320,479 2.0433 1.849 1.822 1.849 1.795 1.849 5,655,953 1.8247 0.98%
2024-05-29 0 2.050 2.030 2.050 2.010 2.070 4,052,000 8,288,216 2.0455 1.831 1.813 1.831 1.795 1.849 4,537,349 1.8267 0.49%
2024-05-28 0 2.040 2.020 2.040 1.970 2.040 7,184,500 14,467,119 2.0137 1.822 1.804 1.822 1.759 1.822 8,045,060 1.7983 2.00%
2024-05-27 0 2.000 1.990 2.000 1.860 2.010 7,140,500 13,876,979 1.9434 1.786 1.777 1.786 1.661 1.795 7,995,790 1.7355 3.63%
2024-05-24 0 1.930 1.920 1.930 1.860 1.950 9,172,500 17,411,337 1.8982 1.724 1.715 1.724 1.661 1.741 10,271,183 1.6952 0.00%
2024-05-23 0 1.930 1.910 1.930 1.890 1.960 9,806,500 18,791,060 1.9162 1.724 1.706 1.724 1.688 1.750 10,981,124 1.7112 -2.03%
2024-05-22 0 1.970 1.970 1.980 1.910 2.020 9,983,500 19,771,656 1.9804 1.759 1.759 1.768 1.706 1.804 11,179,325 1.7686 1.55%
2024-05-21 0 1.940 1.910 1.940 1.880 1.970 6,130,500 11,763,051 1.9188 1.732 1.706 1.732 1.679 1.759 6,864,812 1.7135 0.52%
2024-05-20 0 1.930 1.920 1.930 1.890 1.950 5,961,000 11,442,271 1.9195 1.724 1.715 1.724 1.688 1.741 6,675,009 1.7142 1.05%
2024-05-17 0 1.910 1.900 1.910 1.820 1.930 14,858,500 27,910,235 1.8784 1.706 1.697 1.706 1.625 1.724 16,638,253 1.6775 5.52%
2024-05-16 0 1.810 1.800 1.810 1.760 1.840 7,413,000 13,308,420 1.7953 1.616 1.607 1.616 1.572 1.643 8,300,930 1.6032 0.56%
2024-05-14 0 1.800 1.790 1.800 1.770 1.910 16,715,500 30,181,505 1.8056 1.607 1.599 1.607 1.581 1.706 18,717,685 1.6125 -3.23%
2024-05-13 0 1.860 1.860 1.870 1.800 1.870 6,422,000 11,855,327 1.8460 1.661 1.661 1.670 1.607 1.670 7,191,228 1.6486 2.76%
2024-05-10 0 1.810 1.810 1.820 1.770 1.840 8,960,500 16,215,035 1.8096 1.616 1.616 1.625 1.581 1.643 10,033,790 1.6160 0.56%
2024-05-09 0 1.800 1.800 1.810 1.760 1.820 5,990,000 10,746,720 1.7941 1.607 1.607 1.616 1.572 1.625 6,707,483 1.6022 2.27%
2024-05-08 0 1.760 1.740 1.760 1.720 1.790 9,102,000 15,935,335 1.7508 1.572 1.554 1.572 1.536 1.599 10,192,239 1.5635 0.00%
2024-05-07 0 1.760 1.760 1.770 1.750 1.850 9,086,500 16,252,575 1.7887 1.572 1.572 1.581 1.563 1.652 10,174,882 1.5973 -4.35%
2024-05-06 0 1.840 1.830 1.840 1.800 1.860 16,046,000 29,514,669 1.8394 1.643 1.634 1.643 1.607 1.661 17,967,992 1.6426 -1.08%
2024-05-03 0 1.860 1.850 1.860 1.790 1.940 9,746,551 17,545,094 1.8001 1.661 1.652 1.661 1.599 1.732 10,913,994 1.6076 1.09%
2024-05-02 0 1.840 1.830 1.840 1.670 1.850 4,489,500 8,056,076 1.7944 1.643 1.634 1.643 1.491 1.652 5,027,253 1.6025 6.98%
2024-04-30 0 1.720 1.710 1.720 1.670 1.720 10,477,283 17,787,185 1.6977 1.536 1.527 1.536 1.491 1.536 11,732,253 1.5161 1.78%
2024-04-29 0 1.690 1.680 1.690 1.650 1.720 9,303,500 15,731,509 1.6909 1.509 1.500 1.509 1.474 1.536 10,417,874 1.5100 0.60%
2024-04-26 0 1.680 1.670 1.680 1.620 1.690 11,953,500 19,803,871 1.6567 1.500 1.491 1.500 1.447 1.509 13,385,292 1.4795 2.44%
2024-04-25 0 1.640 1.640 1.650 1.610 1.660 7,735,000 12,631,856 1.6331 1.465 1.465 1.474 1.438 1.482 8,661,499 1.4584 -1.20%
2024-04-24 0 1.660 1.650 1.660 1.570 1.670 23,670,500 38,698,272 1.6349 1.482 1.474 1.482 1.402 1.491 26,505,756 1.4600 7.10%
2024-04-23 0 1.550 1.540 1.550 1.490 1.550 6,917,500 10,581,110 1.5296 1.384 1.375 1.384 1.331 1.384 7,746,079 1.3660 2.65%
2024-04-22 0 1.510 1.500 1.510 1.390 1.540 12,536,518 18,571,291 1.4814 1.348 1.340 1.348 1.241 1.375 14,038,144 1.3229 8.63%
2024-04-19 0 1.390 1.390 1.400 1.390 1.470 9,773,000 13,868,305 1.4190 1.241 1.241 1.250 1.241 1.313 10,943,611 1.2673 -6.08%
2024-04-18 0 1.480 1.460 1.480 1.460 1.510 5,324,000 7,889,430 1.4819 1.322 1.304 1.322 1.304 1.348 5,961,709 1.3234 1.37%
2024-04-17 0 1.460 1.450 1.460 1.440 1.530 12,984,265 19,026,685 1.4654 1.304 1.295 1.304 1.286 1.366 14,539,522 1.3086 -2.67%
2024-04-16 0 1.500 1.500 1.510 1.490 1.600 19,739,500 30,380,653 1.5391 1.340 1.340 1.348 1.331 1.429 22,103,900 1.3744 -1.32%
2024-04-15 0 1.520 1.520 1.530 1.420 1.530 11,622,000 17,310,520 1.4895 1.357 1.357 1.366 1.268 1.366 13,014,085 1.3301 2.70%
2024-04-12 0 1.480 1.470 1.480 1.400 1.490 10,945,000 15,718,297 1.4361 1.322 1.313 1.322 1.250 1.331 12,255,993 1.2825 0.00%
2024-04-11 0 1.480 1.470 1.480 1.460 1.510 4,995,000 7,368,067 1.4751 1.322 1.313 1.322 1.304 1.348 5,593,302 1.3173 -0.67%
2024-04-10 0 1.490 1.480 1.490 1.470 1.530 5,493,000 8,196,814 1.4922 1.331 1.322 1.331 1.313 1.366 6,150,952 1.3326 -1.97%
2024-04-09 0 1.520 1.510 1.520 1.480 1.560 10,705,500 16,253,349 1.5182 1.357 1.348 1.357 1.322 1.393 11,987,806 1.3558 1.33%
2024-04-08 0 1.500 1.470 1.500 1.440 1.520 11,390,500 16,979,180 1.4906 1.340 1.313 1.340 1.286 1.357 12,754,856 1.3312 1.35%
2024-04-05 0 1.480 1.480 1.490 1.370 1.490 3,198,000 4,597,858 1.4377 1.322 1.322 1.331 1.223 1.331 3,581,057 1.2839 5.71%
2024-04-03 0 1.400 1.400 1.410 1.350 1.510 16,865,000 23,952,721 1.4203 1.250 1.250 1.259 1.206 1.348 18,885,092 1.2683 -6.67%
2024-04-02 0 1.500 1.500 1.510 1.390 1.560 28,592,000 42,848,630 1.4986 1.340 1.340 1.348 1.241 1.393 32,016,753 1.3383 7.14%
2024-03-28 0 1.400 1.380 1.400 1.350 1.460 26,483,000 36,928,426 1.3944 1.250 1.232 1.250 1.206 1.304 29,655,137 1.2453 -2.78%
2024-03-27 0 1.440 1.440 1.450 1.380 1.650 141,566,500 214,987,584 1.5186 1.286 1.286 1.295 1.232 1.474 158,523,353 1.3562 20.00%
2024-03-26 0 1.200 1.190 1.200 1.110 1.200 6,529,000 7,567,877 1.1591 1.072 1.063 1.072 0.991 1.072 7,311,044 1.0351 5.26%
2024-03-25 0 1.140 1.140 1.150 1.140 1.210 4,746,500 5,529,452 1.1650 1.018 1.018 1.027 1.018 1.081 5,315,036 1.0403 -5.00%
2024-03-22 0 1.200 1.200 1.210 1.200 1.260 4,081,000 4,967,765 1.2173 1.072 1.072 1.081 1.072 1.125 4,569,823 1.0871 -4.76%
2024-03-21 0 1.260 1.250 1.260 1.230 1.270 5,496,000 6,871,605 1.2503 1.125 1.116 1.125 1.098 1.134 6,154,312 1.1166 3.28%
2024-03-20 0 1.220 1.220 1.230 1.200 1.230 2,291,000 2,778,790 1.2129 1.089 1.089 1.098 1.072 1.098 2,565,416 1.0832 0.83%
2024-03-19 0 1.210 1.210 1.230 1.200 1.240 2,319,500 2,842,910 1.2257 1.081 1.081 1.098 1.072 1.107 2,597,330 1.0946 -0.82%
2024-03-18 0 1.220 1.220 1.240 1.200 1.260 4,704,500 5,794,563 1.2317 1.089 1.089 1.107 1.072 1.125 5,268,006 1.1000 0.83%
2024-03-15 0 1.210 1.200 1.210 1.170 1.210 3,381,000 4,016,515 1.1880 1.081 1.072 1.081 1.045 1.081 3,785,977 1.0609 0.83%
2024-03-14 0 1.200 1.190 1.200 1.180 1.270 4,301,000 5,246,165 1.2198 1.072 1.063 1.072 1.054 1.134 4,816,174 1.0893 -4.00%
2024-03-13 0 1.250 1.230 1.250 1.230 1.300 3,559,500 4,448,610 1.2498 1.116 1.098 1.116 1.098 1.161 3,985,857 1.1161 -2.34%
2024-03-12 0 1.280 1.270 1.280 1.170 1.280 6,355,038 7,761,269 1.2213 1.143 1.134 1.143 1.045 1.143 7,116,245 1.0906 3.23%
2024-03-11 0 1.240 1.230 1.240 1.190 1.240 3,118,500 3,806,270 1.2205 1.107 1.098 1.107 1.063 1.107 3,492,034 1.0900 4.20%
2024-03-08 0 1.190 1.190 1.200 1.150 1.210 2,578,500 3,053,585 1.1842 1.063 1.063 1.072 1.027 1.081 2,887,353 1.0576 3.48%
2024-03-07 0 1.150 1.150 1.160 1.140 1.210 4,103,000 4,806,000 1.1713 1.027 1.027 1.036 1.018 1.081 4,594,458 1.0460 -4.17%
2024-03-06 0 1.200 1.190 1.200 1.180 1.220 3,436,500 4,121,549 1.1993 1.072 1.063 1.072 1.054 1.089 3,848,124 1.0711 0.84%
2024-03-05 0 1.190 1.180 1.190 1.180 1.230 5,509,500 6,651,740 1.2073 1.063 1.054 1.063 1.054 1.098 6,169,429 1.0782 -3.25%
2024-03-04 0 1.230 1.230 1.240 1.220 1.440 13,991,500 18,279,170 1.3064 1.098 1.098 1.107 1.089 1.286 15,667,404 1.1667 -3.91%
2024-03-01 0 1.280 1.270 1.280 1.210 1.290 6,871,500 8,599,665 1.2515 1.143 1.134 1.143 1.081 1.152 7,694,569 1.1176 4.07%
2024-02-29 0 1.230 1.230 1.240 1.190 1.280 7,793,500 9,692,777 1.2437 1.098 1.098 1.107 1.063 1.143 8,727,006 1.1107 3.36%
2024-02-28 0 1.190 1.190 1.200 1.180 1.300 7,648,000 9,527,650 1.2458 1.063 1.063 1.072 1.054 1.161 8,564,078 1.1125 -5.56%
2024-02-27 0 1.260 1.260 1.270 1.210 1.270 4,200,500 5,206,845 1.2396 1.125 1.125 1.134 1.081 1.134 4,703,636 1.1070 0.80%
2024-02-26 0 1.250 1.250 1.260 1.230 1.290 3,852,000 4,843,875 1.2575 1.116 1.116 1.125 1.098 1.152 4,313,393 1.1230 -0.79%
2024-02-23 0 1.260 1.250 1.260 1.240 1.300 3,058,000 3,851,775 1.2596 1.125 1.116 1.125 1.107 1.161 3,424,288 1.1248 0.80%
2024-02-22 0 1.250 1.240 1.250 1.200 1.260 2,668,000 3,282,992 1.2305 1.116 1.107 1.116 1.072 1.125 2,987,573 1.0989 0.81%
2024-02-21 0 1.240 1.220 1.240 1.150 1.270 7,078,000 8,701,060 1.2293 1.107 1.089 1.107 1.027 1.134 7,925,804 1.0978 5.98%
2024-02-20 0 1.170 1.170 1.180 1.140 1.180 4,530,500 5,260,102 1.1610 1.045 1.045 1.054 1.018 1.054 5,073,164 1.0368 1.74%
2024-02-19 0 1.150 1.140 1.150 1.140 1.200 3,382,000 3,919,483 1.1589 1.027 1.018 1.027 1.018 1.072 3,787,096 1.0350 -4.96%
2024-02-16 0 1.210 1.210 1.220 1.090 1.220 1,817,500 2,134,441 1.1744 1.081 1.081 1.089 0.973 1.089 2,035,200 1.0488 11.01%
2024-02-15 0 1.090 1.090 1.100 1.060 1.110 903,500 979,665 1.0843 0.973 0.973 0.982 0.947 0.991 1,011,721 0.9683 -1.80%
2024-02-14 0 1.110 1.090 1.110 1.060 1.140 1,848,500 2,015,680 1.0904 0.991 0.973 0.991 0.947 1.018 2,069,914 0.9738 -2.63%
2024-02-09 0 1.140 1.120 1.140 1.140 1.180 8,500 9,735 1.1453 1.018 1.000 1.018 1.018 1.054 9,518 1.0228 -2.56%
2024-02-08 0 1.170 1.160 1.170 1.120 1.190 5,532,500 6,438,292 1.1637 1.045 1.036 1.045 1.000 1.063 6,195,184 1.0392 2.63%
2024-02-07 0 1.140 1.140 1.150 1.130 1.190 4,051,000 4,709,982 1.1627 1.018 1.018 1.027 1.009 1.063 4,536,229 1.0383 -1.72%
2024-02-06 0 1.160 1.160 1.170 1.100 1.190 5,883,500 6,784,160 1.1531 1.036 1.036 1.045 0.982 1.063 6,588,226 1.0297 6.42%
2024-02-05 0 1.090 1.090 1.100 1.070 1.150 4,497,500 4,952,115 1.1011 0.973 0.973 0.982 0.956 1.027 5,036,211 0.9833 -2.68%
2024-02-02 0 1.120 1.120 1.130 1.100 1.170 3,252,000 3,676,990 1.1307 1.000 1.000 1.009 0.982 1.045 3,641,525 1.0097 -0.88%
2024-02-01 0 1.130 1.130 1.140 1.120 1.180 1,440,000 1,658,210 1.1515 1.009 1.009 1.018 1.000 1.054 1,612,483 1.0284 0.00%
2024-01-31 0 1.130 1.130 1.140 1.120 1.170 2,252,000 2,564,955 1.1390 1.009 1.009 1.018 1.000 1.045 2,521,745 1.0171 -2.59%
2024-01-30 0 1.160 1.160 1.170 1.150 1.200 2,371,000 2,768,905 1.1678 1.036 1.036 1.045 1.027 1.072 2,654,999 1.0429 -3.33%
2024-01-29 0 1.200 1.190 1.200 1.170 1.250 3,445,300 4,172,897 1.2112 1.072 1.063 1.072 1.045 1.116 3,857,978 1.0816 -0.83%
2024-01-26 0 1.210 1.200 1.210 1.190 1.270 4,638,000 5,725,265 1.2344 1.081 1.072 1.081 1.063 1.134 5,193,540 1.1024 -4.72%
2024-01-25 0 1.270 1.260 1.270 1.230 1.280 4,856,500 6,107,868 1.2577 1.134 1.125 1.134 1.098 1.143 5,438,212 1.1231 1.60%
2024-01-24 0 1.250 1.220 1.250 1.170 1.260 8,226,500 9,958,412 1.2105 1.116 1.089 1.116 1.045 1.125 9,211,871 1.0810 6.84%
2024-01-23 0 1.170 1.170 1.180 1.130 1.230 4,650,000 5,531,668 1.1896 1.045 1.045 1.054 1.009 1.098 5,206,978 1.0624 2.63%
2024-01-22 0 1.140 1.140 1.150 1.100 1.250 8,258,000 9,612,145 1.1640 1.018 1.018 1.027 0.982 1.116 9,247,144 1.0395 -8.80%
2024-01-19 0 1.250 1.250 1.260 1.240 1.300 2,201,500 2,784,590 1.2649 1.116 1.116 1.125 1.107 1.161 2,465,196 1.1296 -2.34%
2024-01-18 0 1.280 1.280 1.290 1.250 1.290 4,419,000 5,607,377 1.2689 1.143 1.143 1.152 1.116 1.152 4,948,308 1.1332 1.59%
2024-01-17 0 1.260 1.250 1.260 1.240 1.350 5,097,500 6,528,645 1.2808 1.125 1.116 1.125 1.107 1.206 5,708,079 1.1438 -6.67%
2024-01-16 0 1.350 1.350 1.360 1.330 1.380 2,592,500 3,506,065 1.3524 1.206 1.206 1.215 1.188 1.232 2,903,030 1.2077 -1.46%
2024-01-15 0 1.370 1.360 1.370 1.320 1.370 3,005,500 4,060,005 1.3509 1.223 1.215 1.223 1.179 1.223 3,365,499 1.2064 0.74%
2024-01-12 0 1.360 1.360 1.370 1.360 1.400 2,251,000 3,088,360 1.3720 1.215 1.215 1.223 1.215 1.250 2,520,625 1.2252 -1.45%
2024-01-11 0 1.380 1.370 1.380 1.350 1.400 3,286,000 4,534,478 1.3799 1.232 1.223 1.232 1.206 1.250 3,679,597 1.2323 1.47%
2024-01-10 0 1.360 1.360 1.370 1.350 1.400 4,775,500 6,549,418 1.3715 1.215 1.215 1.223 1.206 1.250 5,347,510 1.2248 -2.16%
2024-01-09 0 1.390 1.390 1.400 1.390 1.440 2,784,500 3,910,801 1.4045 1.241 1.241 1.250 1.241 1.286 3,118,028 1.2543 -2.11%
2024-01-08 0 1.420 1.420 1.430 1.410 1.470 3,485,000 5,009,231 1.4374 1.268 1.268 1.277 1.259 1.313 3,902,434 1.2836 -3.40%
2024-01-05 0 1.470 1.450 1.470 1.450 1.510 2,676,000 3,958,691 1.4793 1.313 1.295 1.313 1.295 1.348 2,996,532 1.3211 -1.34%
2024-01-04 0 1.490 1.490 1.500 1.490 1.540 1,736,000 2,608,453 1.5026 1.331 1.331 1.340 1.331 1.375 1,943,938 1.3418 -1.97%
2024-01-03 0 1.520 1.520 1.530 1.510 1.540 1,630,000 2,487,030 1.5258 1.357 1.357 1.366 1.348 1.375 1,825,242 1.3626 -1.94%
2024-01-02 0 1.550 1.540 1.550 1.530 1.630 4,185,000 6,555,935 1.5665 1.384 1.375 1.384 1.366 1.456 4,686,280 1.3990 -1.90%
2023-12-29 0 1.580 1.570 1.580 1.540 1.580 2,871,500 4,477,170 1.5592 1.411 1.402 1.411 1.375 1.411 3,215,449 1.3924 1.28%
2023-12-28 0 1.560 1.530 1.560 1.470 1.560 5,433,500 8,308,706 1.5292 1.393 1.366 1.393 1.313 1.393 6,084,325 1.3656 7.59%
2023-12-27 0 1.450 1.450 1.460 1.440 1.480 3,091,000 4,507,590 1.4583 1.295 1.295 1.304 1.286 1.322 3,461,240 1.3023 0.00%
2023-12-22 0 1.450 1.450 1.460 1.430 1.530 6,489,000 9,453,915 1.4569 1.295 1.295 1.304 1.277 1.366 7,266,253 1.3011 -3.97%
2023-12-21 0 1.510 1.500 1.510 1.460 1.510 2,989,000 4,442,560 1.4863 1.348 1.340 1.348 1.304 1.348 3,347,023 1.3273 2.03%
2023-12-20 0 1.480 1.470 1.480 1.460 1.510 3,630,000 5,389,820 1.4848 1.322 1.313 1.322 1.304 1.348 4,064,802 1.3260 2.07%
2023-12-19 0 1.450 1.450 1.460 1.430 1.510 3,148,500 4,589,060 1.4575 1.295 1.295 1.304 1.277 1.348 3,525,628 1.3016 -3.33%
2023-12-18 0 1.500 1.490 1.500 1.480 1.530 2,532,500 3,809,315 1.5042 1.340 1.331 1.340 1.322 1.366 2,835,843 1.3433 -2.60%
2023-12-15 0 1.540 1.530 1.540 1.460 1.570 7,763,500 11,946,780 1.5388 1.375 1.366 1.375 1.304 1.402 8,693,413 1.3742 4.76%
2023-12-14 0 1.470 1.460 1.470 1.450 1.520 3,450,500 5,105,535 1.4797 1.313 1.304 1.313 1.295 1.357 3,863,801 1.3214 2.08%
2023-12-13 0 1.440 1.430 1.440 1.420 1.480 6,476,500 9,322,555 1.4394 1.286 1.277 1.286 1.268 1.322 7,252,256 1.2855 -3.36%
2023-12-12 0 1.490 1.490 1.500 1.470 1.510 3,832,000 5,689,935 1.4848 1.331 1.331 1.340 1.313 1.348 4,290,997 1.3260 1.36%
2023-12-11 0 1.470 1.470 1.480 1.420 1.490 4,812,500 6,963,895 1.4470 1.313 1.313 1.322 1.268 1.331 5,388,942 1.2923 0.00%
2023-12-08 0 1.470 1.460 1.470 1.430 1.500 13,006,000 18,966,717 1.4583 1.313 1.304 1.313 1.277 1.340 14,563,860 1.3023 -0.68%
2023-12-07 0 1.480 1.480 1.490 1.450 1.510 5,167,500 7,596,747 1.4701 1.322 1.322 1.331 1.295 1.348 5,786,464 1.3128 -1.33%
2023-12-06 0 1.500 1.500 1.520 1.500 1.540 7,391,000 11,216,875 1.5176 1.340 1.340 1.357 1.340 1.375 8,276,295 1.3553 -0.66%
2023-12-05 0 1.510 1.500 1.510 1.490 1.570 8,028,500 12,204,200 1.5201 1.348 1.340 1.348 1.331 1.402 8,990,155 1.3575 -2.58%
2023-12-04 0 1.550 1.550 1.560 1.540 1.620 5,434,500 8,512,060 1.5663 1.384 1.384 1.393 1.375 1.447 6,085,445 1.3988 -2.52%
2023-12-01 0 1.590 1.590 1.600 1.580 1.630 4,676,500 7,480,185 1.5995 1.420 1.420 1.429 1.411 1.456 5,236,652 1.4284 -1.85%
2023-11-30 0 1.620 1.620 1.630 1.580 1.640 4,993,000 8,051,355 1.6125 1.447 1.447 1.456 1.411 1.465 5,591,062 1.4400 1.25%
2023-11-29 0 1.600 1.590 1.600 1.580 1.670 4,737,500 7,628,303 1.6102 1.429 1.420 1.429 1.411 1.491 5,304,958 1.4380 -3.03%
2023-11-28 0 1.650 1.640 1.650 1.640 1.680 5,214,500 8,621,800 1.6534 1.474 1.465 1.474 1.465 1.500 5,839,093 1.4766 -1.79%
2023-11-27 0 1.680 1.670 1.680 1.660 1.810 9,198,000 15,475,320 1.6825 1.500 1.491 1.500 1.482 1.616 10,299,738 1.5025 -3.45%
2023-11-24 0 1.740 1.730 1.760 1.720 1.820 7,248,000 12,812,668 1.7678 1.554 1.545 1.572 1.536 1.625 8,116,166 1.5787 -1.69%
2023-11-23 0 1.770 1.760 1.770 1.670 1.770 8,701,940 14,910,308 1.7134 1.581 1.572 1.581 1.491 1.581 9,744,259 1.5302 1.72%
2023-11-22 0 1.740 1.730 1.740 1.710 1.860 24,405,500 43,154,947 1.7682 1.554 1.545 1.554 1.527 1.661 27,328,794 1.5791 2.96%
2023-11-21 0 1.690 1.690 1.700 1.690 1.740 10,334,500 17,696,877 1.7124 1.509 1.509 1.518 1.509 1.554 11,572,368 1.5292 0.00%
2023-11-20 0 1.690 1.670 1.690 1.650 1.700 6,537,904 11,006,490 1.6835 1.509 1.491 1.509 1.474 1.518 7,321,015 1.5034 2.42%
2023-11-17 0 1.650 1.630 1.650 1.590 1.680 9,450,500 15,249,495 1.6136 1.474 1.456 1.474 1.420 1.500 10,582,482 1.4410 -1.20%
2023-11-16 0 1.670 1.660 1.670 1.650 1.730 4,212,500 7,063,212 1.6767 1.491 1.482 1.491 1.474 1.545 4,717,074 1.4974 -2.34%
2023-11-15 0 1.710 1.700 1.710 1.680 1.740 9,814,000 16,763,510 1.7081 1.527 1.518 1.527 1.500 1.554 10,989,522 1.5254 2.40%
2023-11-14 0 1.670 1.670 1.680 1.600 1.720 13,299,000 22,099,065 1.6617 1.491 1.491 1.500 1.429 1.536 14,891,956 1.4840 4.37%
2023-11-13 0 1.600 1.580 1.600 1.530 1.610 6,830,500 10,706,070 1.5674 1.429 1.411 1.429 1.366 1.438 7,648,658 1.3997 3.90%
2023-11-10 0 1.540 1.530 1.540 1.530 1.610 6,993,000 10,854,522 1.5522 1.375 1.366 1.375 1.366 1.438 7,830,622 1.3862 -4.35%
2023-11-09 0 1.610 1.610 1.620 1.600 1.690 6,432,500 10,492,690 1.6312 1.438 1.438 1.447 1.429 1.509 7,202,986 1.4567 -4.73%
2023-11-08 0 1.690 1.680 1.690 1.660 1.740 7,584,754 12,828,434 1.6913 1.509 1.500 1.509 1.482 1.554 8,493,257 1.5104 -1.17%
2023-11-07 0 1.710 1.700 1.710 1.620 1.780 16,833,500 28,686,360 1.7041 1.527 1.518 1.527 1.447 1.590 18,849,819 1.5218 4.27%
2023-11-06 0 1.640 1.630 1.640 1.570 1.690 21,107,000 34,187,870 1.6197 1.465 1.456 1.465 1.402 1.509 23,635,199 1.4465 3.80%
2023-11-03 0 1.580 1.580 1.590 1.560 1.590 7,830,314 12,349,318 1.5771 1.411 1.411 1.420 1.393 1.420 8,768,230 1.4084 1.28%
2023-11-02 0 1.560 1.550 1.560 1.540 1.590 3,219,414 5,023,847 1.5605 1.393 1.384 1.393 1.375 1.420 3,605,036 1.3936 0.00%
2023-11-01 0 1.560 1.540 1.560 1.520 1.570 4,250,774 6,546,663 1.5401 1.393 1.375 1.393 1.357 1.402 4,759,932 1.3754 1.30%
2023-10-31 0 1.540 1.540 1.550 1.510 1.600 4,089,500 6,338,772 1.5500 1.375 1.375 1.384 1.348 1.429 4,579,341 1.3842 -3.14%
2023-10-30 0 1.590 1.590 1.600 1.570 1.610 3,603,000 5,719,895 1.5875 1.420 1.420 1.429 1.402 1.438 4,034,568 1.4177 0.63%
2023-10-27 0 1.580 1.570 1.580 1.530 1.600 12,517,000 19,600,342 1.5659 1.411 1.402 1.411 1.366 1.429 14,016,288 1.3984 1.28%
2023-10-26 0 1.560 1.560 1.570 1.490 1.570 4,199,500 6,432,589 1.5318 1.393 1.393 1.402 1.331 1.402 4,702,517 1.3679 1.30%
2023-10-25 0 1.540 1.540 1.560 1.540 1.620 3,821,000 6,041,820 1.5812 1.375 1.375 1.393 1.375 1.447 4,278,680 1.4121 -1.91%
2023-10-24 0 1.570 1.540 1.570 1.490 1.570 3,675,500 5,636,490 1.5335 1.402 1.375 1.402 1.331 1.402 4,115,752 1.3695 1.95%
2023-10-20 0 1.540 1.540 1.550 1.510 1.580 5,693,500 8,779,985 1.5421 1.375 1.375 1.384 1.348 1.411 6,375,468 1.3772 -2.53%
2023-10-19 0 1.580 1.560 1.580 1.540 1.600 5,210,500 8,135,131 1.5613 1.411 1.393 1.411 1.375 1.429 5,834,614 1.3943 0.00%
2023-10-18 0 1.580 1.580 1.600 1.570 1.630 3,290,500 5,251,075 1.5958 1.411 1.411 1.429 1.402 1.456 3,684,637 1.4251 -3.07%
2023-10-17 0 1.630 1.610 1.630 1.600 1.650 2,567,000 4,163,045 1.6218 1.456 1.438 1.456 1.429 1.474 2,874,476 1.4483 1.87%
2023-10-16 0 1.600 1.600 1.610 1.590 1.640 3,707,500 5,966,782 1.6094 1.429 1.429 1.438 1.420 1.465 4,151,585 1.4372 -1.84%
2023-10-13 0 1.630 1.630 1.640 1.620 1.690 5,808,000 9,561,782 1.6463 1.456 1.456 1.465 1.447 1.509 6,503,683 1.4702 -3.55%
2023-10-12 0 1.690 1.690 1.700 1.680 1.750 3,984,000 6,781,485 1.7022 1.509 1.509 1.518 1.500 1.563 4,461,204 1.5201 -0.59%
2023-10-11 0 1.700 1.690 1.700 1.660 1.730 6,524,000 11,103,240 1.7019 1.518 1.509 1.518 1.482 1.545 7,305,446 1.5199 3.66%
2023-10-10 0 1.640 1.640 1.650 1.640 1.730 3,855,500 6,494,180 1.6844 1.465 1.465 1.474 1.465 1.545 4,317,312 1.5042 -1.20%
2023-10-09 0 1.660 1.660 1.670 1.620 1.700 4,050,000 6,739,415 1.6641 1.482 1.482 1.491 1.447 1.518 4,535,110 1.4861 3.11%
2023-10-06 0 1.610 1.610 1.620 1.520 1.640 1,188,000 1,914,920 1.6119 1.438 1.438 1.447 1.357 1.465 1,330,299 1.4395 3.21%
2023-10-05 0 1.560 1.560 1.570 1.510 1.590 2,595,500 4,040,405 1.5567 1.393 1.393 1.402 1.348 1.420 2,906,389 1.3902 0.65%
2023-10-04 0 1.550 1.540 1.550 1.530 1.600 3,999,000 6,188,170 1.5474 1.384 1.375 1.384 1.366 1.429 4,478,001 1.3819 -3.73%
2023-10-03 0 1.610 1.610 1.620 1.590 1.770 2,477,000 4,048,286 1.6344 1.438 1.438 1.447 1.420 1.581 2,773,695 1.4595 -8.00%
2023-09-29 0 1.750 1.750 1.760 1.720 1.760 687,500 1,199,312 1.7445 1.563 1.563 1.572 1.536 1.572 769,849 1.5579 2.34%
2023-09-28 0 1.710 1.700 1.710 1.690 1.780 3,411,500 5,839,740 1.7118 1.527 1.518 1.527 1.509 1.590 3,820,130 1.5287 0.00%
2023-09-27 0 1.710 1.710 1.720 1.710 1.790 6,389,500 11,089,975 1.7357 1.527 1.527 1.536 1.527 1.599 7,154,835 1.5500 -0.58%
2023-09-26 0 1.720 1.720 1.730 1.700 1.760 4,457,000 7,698,655 1.7273 1.536 1.536 1.545 1.518 1.572 4,990,860 1.5426 0.58%
2023-09-25 0 1.710 1.710 1.720 1.690 1.770 5,602,000 9,602,735 1.7142 1.527 1.527 1.536 1.509 1.581 6,273,008 1.5308 -2.29%
2023-09-22 0 1.750 1.750 1.760 1.640 1.820 20,652,479 36,239,661 1.7547 1.563 1.563 1.572 1.465 1.625 23,126,236 1.5670 5.42%
2023-09-21 0 1.660 1.660 1.670 1.660 1.700 4,720,000 7,920,692 1.6781 1.482 1.482 1.491 1.482 1.518 5,285,362 1.4986 -2.35%
2023-09-20 0 1.700 1.700 1.710 1.690 1.750 7,439,500 12,750,987 1.7140 1.518 1.518 1.527 1.509 1.563 8,330,604 1.5306 -2.30%
2023-09-19 0 1.740 1.730 1.740 1.710 1.780 11,037,500 19,218,388 1.7412 1.554 1.545 1.554 1.527 1.590 12,359,573 1.5549 -1.14%
2023-09-18 0 1.760 1.750 1.760 1.740 1.800 4,925,000 8,669,758 1.7604 1.572 1.563 1.572 1.554 1.607 5,514,917 1.5721 -0.56%
2023-09-15 0 1.770 1.770 1.780 1.750 1.810 7,149,500 12,755,512 1.7841 1.581 1.581 1.590 1.563 1.616 8,005,868 1.5933 -0.56%
2023-09-14 0 1.780 1.780 1.790 1.740 1.830 8,348,000 14,866,881 1.7809 1.590 1.590 1.599 1.554 1.634 9,347,925 1.5904 -1.11%
2023-09-13 0 1.800 1.790 1.800 1.770 1.840 8,616,500 15,479,460 1.7965 1.607 1.599 1.607 1.581 1.643 9,648,585 1.6043 1.12%
2023-09-12 0 1.780 1.780 1.790 1.750 1.820 7,468,000 13,359,531 1.7889 1.590 1.590 1.599 1.563 1.625 8,362,518 1.5975 -1.66%
2023-09-11 0 1.810 1.800 1.820 1.730 1.810 7,230,500 12,791,403 1.7691 1.616 1.607 1.625 1.545 1.616 8,096,570 1.5799 0.00%
2023-09-07 0 1.810 1.800 1.810 1.800 1.900 8,743,500 15,991,380 1.8289 1.616 1.607 1.616 1.607 1.697 9,790,798 1.6333 -3.72%
2023-09-06 0 1.880 1.870 1.880 1.790 1.900 11,178,500 20,613,406 1.8440 1.679 1.670 1.679 1.599 1.697 12,517,462 1.6468 3.30%
2023-09-05 0 1.820 1.820 1.830 1.810 1.880 7,430,000 13,619,283 1.8330 1.625 1.625 1.634 1.616 1.679 8,319,966 1.6369 -3.70%
2023-09-04 0 1.890 1.880 1.890 1.770 1.900 14,720,000 27,193,287 1.8474 1.688 1.679 1.688 1.581 1.697 16,483,163 1.6498 6.78%
2023-08-31 0 1.770 1.770 1.790 1.770 1.850 8,170,500 14,650,125 1.7931 1.581 1.581 1.599 1.581 1.652 9,149,164 1.6013 -2.21%
2023-08-30 0 1.810 1.800 1.810 1.800 1.950 15,332,039 28,299,222 1.8458 1.616 1.607 1.616 1.607 1.741 17,168,513 1.6483 -3.72%
2023-08-29 0 1.880 1.880 1.900 1.700 1.910 43,233,500 77,931,564 1.8026 1.679 1.679 1.697 1.518 1.706 48,412,014 1.6098 11.90%
2023-08-28 0 1.680 1.680 1.690 1.670 1.830 18,148,500 31,486,613 1.7349 1.500 1.500 1.509 1.491 1.634 20,322,330 1.5494 -1.18%
2023-08-25 0 1.700 1.690 1.700 1.670 1.740 11,651,500 19,893,561 1.7074 1.518 1.509 1.518 1.491 1.554 13,047,118 1.5247 -1.16%
2023-08-24 0 1.720 1.720 1.730 1.710 1.810 18,321,500 32,306,823 1.7633 1.536 1.536 1.545 1.527 1.616 20,516,052 1.5747 -0.58%
2023-08-23 0 1.730 1.730 1.740 1.720 1.890 21,778,500 38,908,636 1.7866 1.545 1.545 1.554 1.536 1.688 24,387,132 1.5955 -7.98%
2023-08-22 0 1.880 1.870 1.880 1.830 2.000 47,295,800 89,526,106 1.8929 1.679 1.670 1.679 1.634 1.786 52,960,897 1.6904 -4.57%
2023-08-21 0 1.970 1.960 1.970 1.960 2.390 47,665,500 98,967,414 2.0763 1.759 1.750 1.759 1.750 2.134 53,374,880 1.8542 -22.44%
2023-08-18 0 2.540 2.540 2.550 2.530 2.620 3,985,100 10,272,649 2.5778 2.268 2.268 2.277 2.259 2.340 4,462,436 2.3020 -3.05%
2023-08-17 0 2.620 2.620 2.630 2.470 2.650 6,269,100 16,083,947 2.5656 2.340 2.340 2.349 2.206 2.367 7,020,014 2.2912 1.55%
2023-08-16 0 2.580 2.570 2.580 2.560 2.620 3,322,000 8,603,832 2.5900 2.304 2.295 2.304 2.286 2.340 3,719,910 2.3129 0.00%
2023-08-15 0 2.580 2.570 2.580 2.550 2.640 2,968,500 7,671,755 2.5844 2.304 2.295 2.304 2.277 2.358 3,324,067 2.3079 -1.53%
2023-08-14 0 2.620 2.620 2.630 2.560 2.680 4,547,500 11,785,195 2.5916 2.340 2.340 2.349 2.286 2.393 5,092,200 2.3144 -2.24%
2023-08-11 0 2.680 2.670 2.680 2.650 2.800 3,916,500 10,535,108 2.6899 2.393 2.384 2.393 2.367 2.500 4,385,619 2.4022 -3.60%
2023-08-10 0 2.780 2.770 2.780 2.720 2.820 3,053,500 8,412,885 2.7552 2.483 2.474 2.483 2.429 2.518 3,419,249 2.4604 -1.07%
2023-08-09 0 2.810 2.800 2.810 2.730 2.840 3,324,000 9,270,943 2.7891 2.509 2.500 2.509 2.438 2.536 3,722,149 2.4908 0.72%
2023-08-08 0 2.790 2.790 2.800 2.770 2.910 4,427,500 12,479,675 2.8187 2.492 2.492 2.500 2.474 2.599 4,957,827 2.5172 -4.45%
2023-08-07 0 2.920 2.920 2.930 2.910 3.050 2,485,000 7,308,805 2.9412 2.608 2.608 2.617 2.599 2.724 2,782,654 2.6266 -1.68%
2023-08-04 0 2.970 2.970 2.980 2.930 3.100 4,131,000 12,298,430 2.9771 2.652 2.652 2.661 2.617 2.768 4,625,812 2.6587 2.41%
2023-08-03 0 2.900 2.900 2.910 2.860 3.020 7,182,000 20,956,005 2.9179 2.590 2.590 2.599 2.554 2.697 8,042,261 2.6057 -3.97%
2023-08-02 0 3.020 3.010 3.020 2.990 3.110 8,046,500 24,381,550 3.0301 2.697 2.688 2.697 2.670 2.777 9,010,311 2.7060 -1.31%
2023-08-01 0 3.060 3.050 3.060 3.030 3.180 9,034,000 28,051,610 3.1051 2.733 2.724 2.733 2.706 2.840 10,116,094 2.7730 -0.65%
2023-07-31 0 3.080 3.070 3.080 3.000 3.160 12,283,500 37,725,315 3.0712 2.751 2.742 2.751 2.679 2.822 13,754,819 2.7427 3.36%
2023-07-28 0 2.980 2.980 3.000 2.780 3.020 10,668,000 31,428,496 2.9461 2.661 2.661 2.679 2.483 2.697 11,945,814 2.6309 5.30%
2023-07-27 0 2.830 2.830 2.840 2.760 2.860 5,462,705 15,392,584 2.8178 2.527 2.527 2.536 2.465 2.554 6,117,029 2.5163 2.91%
2023-07-26 0 2.750 2.740 2.750 2.710 2.770 2,338,000 6,417,615 2.7449 2.456 2.447 2.456 2.420 2.474 2,618,046 2.4513 0.00%
2023-07-25 0 2.750 2.730 2.750 2.640 2.750 7,104,300 19,350,944 2.7238 2.456 2.438 2.456 2.358 2.456 7,955,254 2.4325 4.96%
2023-07-24 0 2.620 2.620 2.630 2.570 2.650 4,221,000 11,016,035 2.6098 2.340 2.340 2.349 2.295 2.367 4,726,592 2.3307 -0.76%
2023-07-21 0 2.640 2.630 2.640 2.600 2.680 3,223,500 8,503,580 2.6380 2.358 2.349 2.358 2.322 2.393 3,609,611 2.3558 0.38%
2023-07-20 0 2.630 2.630 2.640 2.620 2.750 5,369,000 14,309,712 2.6652 2.349 2.349 2.358 2.340 2.456 6,012,100 2.3802 -2.95%
2023-07-19 0 2.710 2.680 2.710 2.650 2.780 7,479,500 20,114,055 2.6892 2.420 2.393 2.420 2.367 2.483 8,375,395 2.4016 -1.09%
2023-07-18 0 2.740 2.730 2.740 2.710 2.850 5,681,500 15,652,645 2.7550 2.447 2.438 2.447 2.420 2.545 6,362,031 2.4603 -3.86%
2023-07-14 0 2.850 2.840 2.850 2.820 2.880 3,959,500 11,266,630 2.8455 2.545 2.536 2.545 2.518 2.572 4,433,769 2.5411 0.00%
2023-07-13 0 2.850 2.850 2.860 2.810 2.880 8,914,500 25,352,677 2.8440 2.545 2.545 2.554 2.509 2.572 9,982,280 2.5398 4.01%
2023-07-12 0 2.740 2.740 2.750 2.660 2.790 10,555,500 29,005,520 2.7479 2.447 2.447 2.456 2.375 2.492 11,819,839 2.4540 3.40%
2023-07-11 0 2.650 2.640 2.650 2.600 2.670 4,627,500 12,232,362 2.6434 2.367 2.358 2.367 2.322 2.384 5,181,783 2.3606 0.76%
2023-07-10 0 2.630 2.610 2.630 2.600 2.650 3,131,000 8,217,126 2.6244 2.349 2.331 2.349 2.322 2.367 3,506,032 2.3437 1.54%
2023-07-07 0 2.590 2.580 2.590 2.550 2.640 7,638,500 19,764,673 2.5875 2.313 2.304 2.313 2.277 2.358 8,553,441 2.3107 -0.38%
2023-07-06 0 2.600 2.590 2.600 2.590 2.680 10,520,000 27,664,360 2.6297 2.322 2.313 2.322 2.313 2.393 11,780,087 2.3484 -2.99%
2023-07-05 0 2.680 2.670 2.680 2.660 2.820 11,992,000 32,450,420 2.7060 2.393 2.384 2.393 2.375 2.518 13,428,403 2.4166 -4.96%
2023-07-04 0 2.820 2.810 2.820 2.780 2.890 7,334,500 20,527,542 2.7988 2.518 2.509 2.518 2.483 2.581 8,213,027 2.4994 -1.40%
2023-07-03 0 2.860 2.860 2.870 2.790 2.880 6,649,500 18,915,240 2.8446 2.554 2.554 2.563 2.492 2.572 7,445,978 2.5403 2.51%
2023-06-30 0 2.790 2.780 2.790 2.780 2.840 5,818,500 16,319,316 2.8047 2.492 2.483 2.492 2.483 2.536 6,515,441 2.5047 -0.36%
2023-06-29 0 2.800 2.790 2.800 2.760 2.900 7,644,500 21,498,584 2.8123 2.500 2.492 2.500 2.465 2.590 8,560,159 2.5115 -2.78%
2023-06-28 0 2.880 2.880 2.890 2.770 2.910 7,943,600 22,554,468 2.8393 2.572 2.572 2.581 2.474 2.599 8,895,085 2.5356 2.49%
2023-06-27 0 2.810 2.800 2.810 2.640 2.890 14,126,000 39,621,797 2.8049 2.509 2.500 2.509 2.358 2.581 15,818,014 2.5049 4.85%
2023-06-26 0 2.680 2.670 2.680 2.600 2.780 12,380,000 33,319,780 2.6914 2.393 2.384 2.393 2.322 2.483 13,862,878 2.4035 -0.37%
2023-06-23 0 2.690 2.670 2.690 2.650 2.760 2,809,000 7,519,291 2.6769 2.402 2.384 2.402 2.367 2.465 3,145,462 2.3905 -2.54%
2023-06-21 0 2.760 2.760 2.770 2.760 2.960 16,190,500 45,849,175 2.8319 2.465 2.465 2.474 2.465 2.643 18,129,800 2.5289 -6.76%
2023-06-20 0 2.960 2.950 2.960 2.960 3.150 14,861,000 44,686,886 3.0070 2.643 2.634 2.643 2.643 2.813 16,641,052 2.6853 -6.03%
2023-06-19 0 3.150 3.140 3.150 3.050 3.160 9,182,000 28,368,970 3.0896 2.813 2.804 2.813 2.724 2.822 10,281,821 2.7591 0.00%
2023-06-16 0 3.150 3.140 3.150 2.960 3.160 17,727,000 54,432,911 3.0706 2.813 2.804 2.813 2.643 2.822 19,850,342 2.7422 4.30%
2023-06-15 0 3.270 3.270 3.280 3.180 3.410 21,248,600 69,693,347 3.2799 2.697 2.697 2.705 2.623 2.812 25,763,442 2.7051 0.31%
2023-06-14 0 3.260 3.260 3.270 3.220 3.450 22,164,000 73,520,552 3.3171 2.689 2.689 2.697 2.656 2.845 26,873,344 2.7358 0.93%
2023-06-13 0 3.230 3.220 3.230 3.010 3.250 20,241,000 64,261,470 3.1748 2.664 2.656 2.664 2.483 2.680 24,541,750 2.6185 7.67%
2023-06-12 0 3.000 2.990 3.000 2.960 3.060 8,229,900 24,640,297 2.9940 2.474 2.466 2.474 2.441 2.524 9,978,566 2.4693 -0.99%
2023-06-09 0 3.030 3.020 3.030 2.990 3.100 12,760,000 38,846,992 3.0444 2.499 2.491 2.499 2.466 2.557 15,471,209 2.5109 -0.66%
2023-06-08 0 3.050 3.040 3.050 3.000 3.200 17,208,000 52,763,345 3.0662 2.516 2.507 2.516 2.474 2.639 20,864,307 2.5289 -5.57%
2023-06-07 0 3.230 3.220 3.230 3.120 3.310 18,240,500 58,626,194 3.2141 2.664 2.656 2.664 2.573 2.730 22,116,190 2.6508 3.86%
2023-06-06 0 3.110 3.100 3.110 3.080 3.280 16,143,000 50,819,489 3.1481 2.565 2.557 2.565 2.540 2.705 19,573,019 2.5964 -5.18%
2023-06-05 0 3.280 3.270 3.280 3.250 3.430 15,827,500 52,497,735 3.3169 2.705 2.697 2.705 2.680 2.829 19,190,482 2.7356 -1.20%
2023-06-02 0 3.320 3.310 3.320 3.240 3.440 22,886,000 76,764,385 3.3542 2.738 2.730 2.738 2.672 2.837 27,748,752 2.7664 -0.30%
2023-06-01 0 3.330 3.320 3.330 2.900 3.420 35,400,500 115,179,802 3.2536 2.746 2.738 2.746 2.392 2.821 42,922,298 2.6834 14.04%
2023-05-31 0 2.920 2.920 2.930 2.860 2.990 9,466,500 27,462,503 2.9010 2.408 2.408 2.417 2.359 2.466 11,477,915 2.3926 -0.34%
2023-05-30 0 2.930 2.930 2.950 2.800 2.960 9,189,000 26,567,096 2.8912 2.417 2.417 2.433 2.309 2.441 11,141,453 2.3845 3.17%
2023-05-29 0 2.840 2.830 2.840 2.820 3.070 13,523,500 39,394,845 2.9131 2.342 2.334 2.342 2.326 2.532 16,396,935 2.4026 -4.70%
2023-05-25 0 2.980 2.980 2.990 2.800 3.000 16,338,994 47,401,712 2.9011 2.458 2.458 2.466 2.309 2.474 19,810,657 2.3927 1.71%
2023-05-24 0 2.930 2.930 2.940 2.900 3.120 21,161,000 62,905,935 2.9727 2.417 2.417 2.425 2.392 2.573 25,657,229 2.4518 -5.48%
2023-05-23 0 3.100 3.100 3.110 2.930 3.170 38,497,000 117,844,132 3.0611 2.557 2.557 2.565 2.417 2.614 46,676,733 2.5247 4.03%
2023-05-22 0 2.980 2.980 3.000 2.660 3.030 48,497,822 140,509,852 2.8972 2.458 2.458 2.474 2.194 2.499 58,802,501 2.3895 13.74%
2023-05-19 0 2.620 2.620 2.630 2.570 2.720 13,963,400 36,733,571 2.6307 2.161 2.161 2.169 2.120 2.243 16,930,304 2.1697 0.77%
2023-05-18 0 2.600 2.600 2.610 2.490 2.700 20,021,000 52,086,800 2.6016 2.144 2.144 2.153 2.054 2.227 24,275,005 2.1457 4.42%
2023-05-17 0 2.490 2.490 2.500 2.490 2.580 7,700,000 19,490,650 2.5313 2.054 2.054 2.062 2.054 2.128 9,336,074 2.0877 -1.97%
2023-05-16 0 2.540 2.540 2.550 2.510 2.620 9,117,100 23,291,031 2.5547 2.095 2.095 2.103 2.070 2.161 11,054,275 2.1070 -2.68%
2023-05-15 0 2.610 2.600 2.610 2.530 2.660 11,589,800 30,159,396 2.6022 2.153 2.144 2.153 2.087 2.194 14,052,368 2.1462 -1.14%
2023-05-12 0 2.640 2.630 2.640 2.620 2.730 5,236,500 14,000,622 2.6737 2.177 2.169 2.177 2.161 2.252 6,349,137 2.2051 -1.86%
2023-05-11 0 2.690 2.680 2.690 2.640 2.780 7,767,500 20,992,710 2.7026 2.219 2.210 2.219 2.177 2.293 9,417,916 2.2290 0.37%
2023-05-10 0 2.680 2.670 2.680 2.630 2.750 5,179,585 13,857,071 2.6753 2.210 2.202 2.210 2.169 2.268 6,280,128 2.2065 1.13%
2023-05-09 0 2.650 2.630 2.650 2.620 2.730 9,750,500 25,924,079 2.6587 2.186 2.169 2.186 2.161 2.252 11,822,259 2.1928 -3.28%
2023-05-08 0 2.740 2.730 2.740 2.700 2.800 8,582,165 23,477,803 2.7357 2.260 2.252 2.260 2.227 2.309 10,405,679 2.2562 0.00%
2023-05-05 0 2.740 2.740 2.750 2.710 2.800 4,649,500 12,768,583 2.7462 2.260 2.260 2.268 2.235 2.309 5,637,413 2.2650 -0.36%
2023-05-04 0 2.750 2.740 2.750 2.730 2.790 3,802,150 10,475,532 2.7552 2.268 2.260 2.268 2.252 2.301 4,610,020 2.2723 1.85%
2023-05-03 0 2.700 2.690 2.700 2.650 2.740 1,808,000 4,870,355 2.6938 2.227 2.219 2.227 2.186 2.260 2,192,159 2.2217 -2.17%
2023-05-02 0 2.760 2.760 2.780 2.700 2.980 3,380,000 9,376,997 2.7743 2.276 2.276 2.293 2.227 2.458 4,098,173 2.2881 -6.76%
2023-04-28 0 2.960 2.960 2.970 2.880 2.980 4,132,500 12,149,740 2.9400 2.441 2.441 2.450 2.375 2.458 5,010,562 2.4248 3.50%
2023-04-27 0 2.860 2.860 2.880 2.840 2.970 2,731,000 7,861,265 2.8785 2.359 2.359 2.375 2.342 2.450 3,311,275 2.3741 -3.38%
2023-04-26 0 2.960 2.960 2.970 2.850 2.970 3,259,000 9,511,345 2.9185 2.441 2.441 2.450 2.351 2.450 3,951,463 2.4070 2.78%
2023-04-25 0 2.880 2.870 2.880 2.850 3.020 4,946,000 14,259,425 2.8830 2.375 2.367 2.375 2.351 2.491 5,996,912 2.3778 -4.00%
2023-04-24 0 3.000 2.980 3.000 2.940 3.020 2,875,000 8,566,697 2.9797 2.474 2.458 2.474 2.425 2.491 3,485,872 2.4575 1.35%
2023-04-21 0 2.960 2.960 2.970 2.950 3.110 6,869,500 20,613,612 3.0007 2.441 2.441 2.450 2.433 2.565 8,329,112 2.4749 -4.52%
2023-04-20 0 3.100 3.100 3.120 3.050 3.150 3,905,500 12,094,455 3.0968 2.557 2.557 2.573 2.516 2.598 4,735,330 2.5541 -0.96%
2023-04-19 0 3.130 3.130 3.140 3.120 3.270 4,157,000 13,170,192 3.1682 2.581 2.581 2.590 2.573 2.697 5,040,268 2.6130 -4.28%
2023-04-18 0 3.270 3.270 3.280 3.230 3.340 3,692,512 12,052,008 3.2639 2.697 2.697 2.705 2.664 2.755 4,477,086 2.6919 -1.21%
2023-04-17 0 3.310 3.310 3.330 3.220 3.350 3,892,700 12,752,703 3.2761 2.730 2.730 2.746 2.656 2.763 4,719,810 2.7020 -1.19%
2023-04-14 0 3.350 3.340 3.350 3.290 3.420 2,629,000 8,787,595 3.3426 2.763 2.755 2.763 2.713 2.821 3,187,602 2.7568 0.00%
2023-04-13 0 3.350 3.340 3.350 3.240 3.360 3,096,000 10,195,542 3.2931 2.763 2.755 2.763 2.672 2.771 3,753,829 2.7160 0.60%
2023-04-12 0 3.330 3.330 3.340 3.320 3.450 4,463,500 15,081,460 3.3788 2.746 2.746 2.755 2.738 2.845 5,411,892 2.7867 -1.48%
2023-04-11 0 3.380 3.350 3.380 3.280 3.420 6,536,000 21,918,134 3.3534 2.788 2.763 2.788 2.705 2.821 7,924,751 2.7658 3.68%
2023-04-06 0 3.260 3.260 3.270 3.210 3.300 4,909,400 15,968,138 3.2526 2.689 2.689 2.697 2.647 2.722 5,952,535 2.6826 -1.51%
2023-04-04 0 3.310 3.310 3.330 3.260 3.490 8,804,000 29,397,915 3.3392 2.730 2.730 2.746 2.689 2.878 10,674,649 2.7540 -3.22%
2023-04-03 0 3.420 3.410 3.420 3.320 3.690 10,532,000 36,153,710 3.4327 2.821 2.812 2.821 2.738 3.043 12,769,809 2.8312 -5.52%
2023-03-31 0 3.620 3.620 3.630 3.420 3.780 10,339,000 37,669,973 3.6435 2.986 2.986 2.994 2.821 3.118 12,535,801 3.0050 6.16%
2023-03-30 0 3.410 3.410 3.420 3.370 3.670 15,710,000 54,807,391 3.4887 2.812 2.812 2.821 2.779 3.027 19,048,016 2.8773 -4.48%
2023-03-29 0 3.570 3.560 3.570 3.070 3.610 25,929,563 86,114,759 3.3211 2.944 2.936 2.944 2.532 2.977 31,439,003 2.7391 16.29%
2023-03-28 0 3.070 3.040 3.070 3.020 3.160 2,166,500 6,615,585 3.0536 2.532 2.507 2.532 2.491 2.606 2,626,832 2.5185 0.00%
2023-03-27 0 3.070 3.050 3.070 3.050 3.250 3,286,500 10,248,185 3.1183 2.532 2.516 2.532 2.516 2.680 3,984,806 2.5718 -5.25%
2023-03-24 0 3.240 3.230 3.240 3.180 3.260 4,652,000 15,002,350 3.2249 2.672 2.664 2.672 2.623 2.689 5,640,444 2.6598 -0.31%
2023-03-23 0 3.250 3.240 3.250 3.190 3.300 6,621,500 21,529,264 3.2514 2.680 2.672 2.680 2.631 2.722 8,028,417 2.6816 0.31%
2023-03-22 0 3.240 3.220 3.250 3.210 3.350 3,789,000 12,448,143 3.2853 2.672 2.656 2.680 2.647 2.763 4,594,076 2.7096 0.00%
2023-03-21 0 3.240 3.230 3.250 3.180 3.320 3,252,000 10,542,887 3.2420 2.672 2.664 2.680 2.623 2.738 3,942,976 2.6738 0.00%
2023-03-20 0 3.240 3.220 3.240 3.200 3.480 3,488,500 11,388,120 3.2645 2.672 2.656 2.672 2.639 2.870 4,229,727 2.6924 -4.99%
2023-03-17 0 3.410 3.400 3.410 3.370 3.480 3,867,000 13,254,000 3.4275 2.812 2.804 2.812 2.779 2.870 4,688,649 2.8268 3.33%
2023-03-16 0 3.300 3.300 3.320 3.270 3.430 1,380,500 4,588,460 3.3238 2.722 2.722 2.738 2.697 2.829 1,673,825 2.7413 -3.51%
2023-03-15 0 3.420 3.420 3.440 3.370 3.470 1,936,000 6,604,882 3.4116 2.821 2.821 2.837 2.779 2.862 2,347,356 2.8138 3.32%
2023-03-14 0 3.310 3.300 3.340 3.260 3.450 2,564,700 8,519,118 3.3217 2.730 2.722 2.755 2.689 2.845 3,109,640 2.7396 -3.78%
2023-03-13 0 3.440 3.420 3.440 3.320 3.500 5,704,500 19,678,220 3.4496 2.837 2.821 2.837 2.738 2.887 6,916,576 2.8451 3.61%
2023-03-10 0 3.320 3.290 3.320 3.240 3.490 7,908,805 26,596,956 3.3630 2.738 2.713 2.738 2.672 2.878 9,589,245 2.7736 -4.60%
2023-03-09 0 3.480 3.480 3.490 3.480 3.560 2,262,100 7,964,136 3.5207 2.870 2.870 2.878 2.870 2.936 2,742,745 2.9037 -1.42%
2023-03-08 0 3.530 3.520 3.530 3.480 3.690 3,584,000 12,645,970 3.5285 2.911 2.903 2.911 2.870 3.043 4,345,518 2.9101 -4.34%
2023-03-07 0 3.690 3.680 3.690 3.670 3.990 4,200,000 15,798,920 3.7616 3.043 3.035 3.043 3.027 3.291 5,092,404 3.1024 -5.38%
2023-03-06 0 3.900 3.900 3.910 3.820 4.030 3,349,446 13,039,169 3.8929 3.217 3.217 3.225 3.151 3.324 4,061,127 3.2107 -1.02%
2023-03-03 0 3.940 3.910 3.940 3.870 4.030 2,927,500 11,546,109 3.9440 3.250 3.225 3.250 3.192 3.324 3,549,527 3.2529 0.00%
2023-03-02 0 3.940 3.940 3.980 3.870 4.050 2,434,000 9,602,701 3.9452 3.250 3.250 3.283 3.192 3.340 2,951,169 3.2539 -0.51%
2023-03-01 0 3.960 3.950 4.000 3.650 4.010 3,729,500 14,463,082 3.8780 3.266 3.258 3.299 3.010 3.307 4,521,934 3.1984 7.61%
2023-02-28 0 3.680 3.670 3.680 3.590 3.730 2,484,500 9,111,515 3.6673 3.035 3.027 3.035 2.961 3.076 3,012,399 3.0247 2.51%
2023-02-27 0 3.590 3.590 3.610 3.560 3.760 5,279,000 19,240,012 3.6446 2.961 2.961 2.977 2.936 3.101 6,400,667 3.0059 -4.52%
2023-02-24 0 3.760 3.720 3.760 3.710 3.820 3,488,500 13,091,885 3.7529 3.101 3.068 3.101 3.060 3.151 4,229,727 3.0952 -0.79%
2023-02-23 0 3.790 3.780 3.790 3.700 3.840 3,871,000 14,602,791 3.7724 3.126 3.118 3.126 3.052 3.167 4,693,499 3.1113 1.61%
2023-02-22 0 3.730 3.700 3.730 3.630 3.750 3,114,500 11,473,694 3.6840 3.076 3.052 3.076 2.994 3.093 3,776,260 3.0384 -0.80%
2023-02-21 0 3.760 3.740 3.760 3.720 3.930 5,584,026 21,304,454 3.8152 3.101 3.085 3.101 3.068 3.241 6,770,504 3.1467 -1.83%
2023-02-20 0 3.830 3.830 3.850 3.660 3.860 3,715,000 14,007,932 3.7706 3.159 3.159 3.175 3.019 3.184 4,504,353 3.1099 2.13%
2023-02-17 0 3.750 3.750 3.760 3.730 3.830 3,108,604 11,693,902 3.7618 3.093 3.093 3.101 3.076 3.159 3,769,111 3.1026 -2.85%
2023-02-16 0 3.860 3.860 3.870 3.780 3.970 5,825,500 22,699,852 3.8966 3.184 3.184 3.192 3.118 3.274 7,063,286 3.2138 -0.52%
2023-02-15 0 3.880 3.860 3.880 3.860 4.010 3,353,900 13,127,880 3.9142 3.200 3.184 3.200 3.184 3.307 4,066,527 3.2283 -2.02%
2023-02-14 0 3.960 3.960 3.980 3.960 4.110 2,697,900 10,826,309 4.0129 3.266 3.266 3.283 3.266 3.390 3,271,142 3.3096 -2.22%
2023-02-13 0 4.050 4.050 4.060 3.990 4.150 3,818,500 15,437,815 4.0429 3.340 3.340 3.349 3.291 3.423 4,629,844 3.3344 -3.11%
2023-02-10 0 4.180 4.160 4.180 4.140 4.390 8,459,251 36,347,752 4.2968 3.447 3.431 3.447 3.414 3.621 10,256,649 3.5438 -4.35%
2023-02-09 0 4.370 4.370 4.390 4.290 4.430 10,749,400 47,140,713 4.3854 3.604 3.604 3.621 3.538 3.654 13,033,402 3.6169 0.23%
2023-02-08 0 4.360 4.350 4.360 4.350 4.750 4,017,000 18,049,660 4.4933 3.596 3.588 3.596 3.588 3.918 4,870,521 3.7059 -2.02%
2023-02-07 0 4.450 4.450 4.460 4.440 4.600 2,917,500 13,155,552 4.5092 3.670 3.670 3.678 3.662 3.794 3,537,402 3.7190 -0.67%
2023-02-06 0 4.480 4.450 4.480 4.430 4.670 4,119,500 18,533,813 4.4990 3.695 3.670 3.695 3.654 3.852 4,994,800 3.7106 -4.68%
2023-02-03 0 4.700 4.670 4.700 4.500 4.720 3,914,800 18,105,983 4.6250 3.876 3.852 3.876 3.711 3.893 4,746,606 3.8145 1.08%
2023-02-02 0 4.650 4.640 4.650 4.600 4.990 5,486,540 26,094,496 4.7561 3.835 3.827 3.835 3.794 4.116 6,652,304 3.9226 -5.10%
2023-02-01 0 4.900 4.900 4.930 4.660 4.930 6,986,600 33,794,898 4.8371 4.041 4.041 4.066 3.843 4.066 8,471,093 3.9894 2.51%
2023-01-31 0 4.780 4.780 4.790 4.700 5.130 6,494,800 31,817,496 4.8989 3.942 3.942 3.951 3.876 4.231 7,874,797 4.0404 2.14%
2023-01-30 0 4.680 4.680 4.690 4.600 4.890 3,448,500 16,180,193 4.6920 3.860 3.860 3.868 3.794 4.033 4,181,227 3.8697 -1.06%
2023-01-27 0 4.730 4.730 4.750 4.530 4.740 2,144,500 9,960,010 4.6444 3.901 3.901 3.918 3.736 3.909 2,600,157 3.8305 4.65%
2023-01-26 0 4.520 4.520 4.530 4.430 4.730 4,531,428 20,685,857 4.5650 3.728 3.728 3.736 3.654 3.901 5,494,253 3.7650 1.57%
2023-01-20 0 4.450 4.450 4.460 4.370 4.610 742,000 3,295,227 4.4410 3.670 3.670 3.678 3.604 3.802 899,658 3.6628 -0.67%
2023-01-19 0 4.480 4.440 4.480 4.310 4.500 2,592,415 11,481,728 4.4290 3.695 3.662 3.695 3.555 3.711 3,143,244 3.6528 1.13%
2023-01-18 0 4.430 4.420 4.430 4.380 4.530 1,561,400 6,928,015 4.4371 3.654 3.645 3.654 3.612 3.736 1,893,162 3.6595 -1.56%
2023-01-17 0 4.500 4.500 4.520 4.430 4.720 2,968,000 13,390,220 4.5115 3.711 3.711 3.728 3.654 3.893 3,598,632 3.7209 -3.02%
2023-01-16 0 4.640 4.640 4.650 4.560 4.730 6,348,000 29,519,795 4.6503 3.827 3.827 3.835 3.761 3.901 7,696,805 3.8353 1.09%
2023-01-13 0 4.590 4.560 4.590 4.460 4.590 2,780,600 12,574,758 4.5223 3.786 3.761 3.786 3.678 3.786 3,371,414 3.7298 2.00%
2023-01-12 0 4.500 4.490 4.510 4.450 4.590 3,754,000 16,929,800 4.5098 3.711 3.703 3.720 3.670 3.786 4,551,639 3.7195 0.00%
2023-01-11 0 4.500 4.500 4.510 4.460 4.740 4,345,500 19,911,190 4.5820 3.711 3.711 3.720 3.678 3.909 5,268,819 3.7791 -4.26%
2023-01-10 0 4.700 4.680 4.700 4.620 4.880 5,016,500 23,646,742 4.7138 3.876 3.860 3.876 3.810 4.025 6,082,392 3.8877 -1.67%
2023-01-09 0 4.780 4.760 4.780 4.580 4.800 12,421,200 58,732,708 4.7284 3.942 3.926 3.942 3.777 3.959 15,060,421 3.8998 7.17%
2023-01-06 0 4.460 4.440 4.470 4.350 4.580 4,206,000 18,820,955 4.4748 3.678 3.662 3.687 3.588 3.777 5,099,679 3.6906 1.36%
2023-01-05 0 4.400 4.390 4.400 4.350 4.770 6,561,000 29,540,967 4.5025 3.629 3.621 3.629 3.588 3.934 7,955,063 3.7135 1.15%
2023-01-04 0 4.350 4.320 4.350 4.000 4.390 6,601,000 28,454,450 4.3106 3.588 3.563 3.588 3.299 3.621 8,003,562 3.5552 7.14%
2023-01-03 0 4.060 4.060 4.100 3.930 4.140 1,839,300 7,496,012 4.0755 3.349 3.349 3.382 3.241 3.414 2,230,109 3.3613 -0.49%
2022-12-30 0 4.080 4.070 4.080 3.860 4.100 1,593,500 6,369,640 3.9973 3.365 3.357 3.365 3.184 3.382 1,932,082 3.2968 6.81%
2022-12-29 0 3.820 3.820 3.830 3.760 3.900 1,440,000 5,481,140 3.8063 3.151 3.151 3.159 3.101 3.217 1,745,967 3.1393 -2.55%
2022-12-28 0 3.920 3.920 3.930 3.880 4.150 2,047,500 8,153,565 3.9822 3.233 3.233 3.241 3.200 3.423 2,482,547 3.2844 -1.51%
2022-12-23 0 3.980 3.980 4.000 3.840 4.070 1,165,000 4,648,827 3.9904 3.283 3.283 3.299 3.167 3.357 1,412,536 3.2911 -1.97%
2022-12-22 0 4.060 4.060 4.070 3.900 4.130 1,968,000 7,974,878 4.0523 3.349 3.349 3.357 3.217 3.406 2,386,155 3.3421 3.31%
2022-12-21 0 3.930 3.930 3.940 3.900 4.030 1,926,500 7,662,070 3.9772 3.241 3.241 3.250 3.217 3.324 2,335,837 3.2802 1.55%
2022-12-20 0 3.870 3.870 3.890 3.870 4.000 2,913,000 11,419,870 3.9203 3.192 3.192 3.208 3.192 3.299 3,531,946 3.2333 -3.49%
2022-12-19 0 4.010 4.000 4.010 3.900 4.200 3,716,500 14,870,873 4.0013 3.307 3.299 3.307 3.217 3.464 4,506,171 3.3001 0.50%
2022-12-16 0 3.990 3.990 4.000 3.930 4.120 2,988,000 12,002,692 4.0170 3.291 3.291 3.299 3.241 3.398 3,622,882 3.3130 -0.75%
2022-12-15 0 4.020 3.990 4.020 3.920 4.130 2,770,000 11,099,588 4.0071 3.316 3.291 3.316 3.233 3.406 3,358,562 3.3049 -2.66%
2022-12-14 0 4.130 4.110 4.130 4.070 4.490 3,349,600 13,859,189 4.1376 3.406 3.390 3.406 3.357 3.703 4,061,313 3.4125 -1.90%
2022-12-13 0 4.210 4.210 4.230 4.180 4.400 6,316,500 26,968,126 4.2695 3.472 3.472 3.489 3.447 3.629 7,658,612 3.5213 -1.17%
2022-12-12 0 4.260 4.260 4.290 4.190 4.710 4,503,000 20,027,713 4.4476 3.513 3.513 3.538 3.456 3.885 5,459,785 3.6682 -6.99%
2022-12-09 0 4.580 4.580 4.590 4.380 4.710 7,702,100 35,359,851 4.5909 3.777 3.777 3.786 3.612 3.885 9,338,620 3.7864 -0.65%
2022-12-08 0 4.610 4.600 4.610 4.180 4.640 4,768,000 20,975,812 4.3993 3.802 3.794 3.802 3.447 3.827 5,781,091 3.6283 8.98%
2022-12-07 0 4.230 4.210 4.230 4.180 4.770 6,543,400 29,357,435 4.4866 3.489 3.472 3.489 3.447 3.934 7,933,723 3.7003 -6.42%
2022-12-06 0 4.520 4.520 4.530 4.130 4.800 5,877,800 27,039,706 4.6003 3.728 3.728 3.736 3.406 3.959 7,126,698 3.7941 -1.09%
2022-12-05 0 4.570 4.570 4.600 4.110 4.780 11,819,158 53,404,696 4.5185 3.769 3.769 3.794 3.390 3.942 14,330,459 3.7267 12.84%
2022-12-02 0 4.050 4.020 4.050 3.890 4.090 3,016,258 12,125,980 4.0202 3.340 3.316 3.340 3.208 3.373 3,657,144 3.3157 4.38%
2022-12-01 0 3.880 3.880 3.910 3.880 4.160 11,887,500 47,576,878 4.0023 3.200 3.200 3.225 3.200 3.431 14,413,322 3.3009 -1.02%
2022-11-30 0 3.920 3.910 3.920 3.630 3.990 18,544,000 71,502,225 3.8558 3.233 3.225 3.233 2.994 3.291 22,484,176 3.1801 9.80%
2022-11-29 0 3.570 3.570 3.590 3.190 3.600 5,627,500 19,231,052 3.4173 2.944 2.944 2.961 2.631 2.969 6,823,215 2.8185 11.91%
2022-11-28 0 3.190 3.160 3.190 3.060 3.190 1,774,000 5,564,859 3.1369 2.631 2.606 2.631 2.524 2.631 2,150,934 2.5872 -1.24%
2022-11-25 0 3.230 3.230 3.240 3.160 3.350 1,981,500 6,415,768 3.2378 2.664 2.664 2.672 2.606 2.763 2,402,523 2.6704 -1.52%
2022-11-24 0 3.280 3.270 3.280 3.240 3.370 2,847,500 9,354,662 3.2852 2.705 2.697 2.705 2.672 2.779 3,452,529 2.7095 0.00%
2022-11-23 0 3.280 3.270 3.280 3.200 3.360 4,612,000 15,134,323 3.2815 2.705 2.697 2.705 2.639 2.771 5,591,945 2.7065 2.50%
2022-11-22 0 3.200 3.200 3.220 3.170 3.520 5,447,500 17,884,464 3.2831 2.639 2.639 2.656 2.614 2.903 6,604,969 2.7077 -8.05%
2022-11-21 0 3.480 3.480 3.490 3.400 3.590 2,304,000 7,970,937 3.4596 2.870 2.870 2.878 2.804 2.961 2,793,547 2.8533 -3.33%
2022-11-18 0 3.600 3.600 3.650 3.600 4.000 3,536,000 13,310,675 3.7643 2.969 2.969 3.010 2.969 3.299 4,287,319 3.1047 -6.01%
2022-11-17 0 3.830 3.800 3.830 3.620 3.990 5,011,600 18,844,568 3.7602 3.159 3.134 3.159 2.986 3.291 6,076,451 3.1012 -4.01%
2022-11-16 0 3.990 3.990 4.010 3.770 4.090 6,810,500 26,864,109 3.9445 3.291 3.291 3.307 3.109 3.373 8,257,576 3.2533 1.79%
2022-11-15 0 3.920 3.910 3.920 3.760 3.940 10,583,200 41,125,835 3.8860 3.233 3.225 3.233 3.101 3.250 12,831,888 3.2050 3.43%
2022-11-14 0 3.790 3.790 3.800 3.530 3.850 9,695,100 35,788,096 3.6914 3.126 3.126 3.134 2.911 3.175 11,755,087 3.0445 13.13%
2022-11-11 0 3.350 3.330 3.350 3.250 3.390 9,416,000 31,176,533 3.3110 2.763 2.746 2.763 2.680 2.796 11,416,685 2.7308 9.84%
2022-11-10 0 3.050 3.040 3.050 3.030 3.210 2,770,000 8,547,055 3.0856 2.516 2.507 2.516 2.499 2.647 3,358,562 2.5449 -6.44%
2022-11-09 0 3.260 3.260 3.270 3.200 3.470 3,311,900 11,058,494 3.3390 2.689 2.689 2.697 2.639 2.862 4,015,603 2.7539 -4.12%
2022-11-08 0 3.400 3.400 3.420 3.350 3.580 3,042,000 10,372,858 3.4099 2.804 2.804 2.821 2.763 2.953 3,688,356 2.8123 -4.49%
2022-11-07 0 3.560 3.540 3.560 3.260 3.590 4,770,360 16,509,416 3.4608 2.936 2.920 2.936 2.689 2.961 5,783,953 2.8543 11.60%
2022-11-04 0 3.190 3.190 3.200 2.910 3.320 5,508,000 17,592,283 3.1940 2.631 2.631 2.639 2.400 2.738 6,678,324 2.6342 6.33%
2022-11-03 0 3.000 2.980 3.000 2.970 3.200 4,015,000 12,353,285 3.0768 2.474 2.458 2.474 2.450 2.639 4,868,096 2.5376 -4.76%
2022-11-02 0 3.150 3.130 3.150 2.880 3.150 2,521,000 7,531,312 2.9874 2.598 2.581 2.598 2.375 2.598 3,056,655 2.4639 5.70%
2022-11-01 0 2.980 2.980 2.990 2.720 3.020 6,675,000 19,216,637 2.8789 2.458 2.458 2.466 2.243 2.491 8,093,285 2.3744 8.76%
2022-10-31 0 2.740 2.730 2.740 2.670 2.880 4,031,700 11,145,100 2.7644 2.260 2.252 2.260 2.202 2.375 4,888,344 2.2799 -3.52%
2022-10-28 0 2.840 2.820 2.840 2.750 3.180 4,518,000 12,981,092 2.8732 2.342 2.326 2.342 2.268 2.623 5,477,972 2.3697 -9.84%
2022-10-27 0 3.150 3.140 3.150 3.100 3.290 3,321,500 10,607,726 3.1937 2.598 2.590 2.598 2.557 2.713 4,027,243 2.6340 0.00%
2022-10-26 0 3.150 3.130 3.150 3.050 3.240 4,930,500 15,496,540 3.1430 2.598 2.581 2.598 2.516 2.672 5,978,119 2.5922 2.94%
2022-10-25 0 3.060 3.050 3.060 3.020 3.250 3,930,000 12,124,883 3.0852 2.524 2.516 2.524 2.491 2.680 4,765,035 2.5446 -1.92%
2022-10-24 0 3.120 3.110 3.120 3.090 3.440 4,073,000 13,059,727 3.2064 2.573 2.565 2.573 2.549 2.837 4,938,419 2.6445 -7.96%
2022-10-21 0 3.390 3.370 3.390 3.360 3.480 2,462,500 8,376,185 3.4015 2.796 2.779 2.796 2.771 2.870 2,985,725 2.8054 -2.02%
2022-10-20 0 3.460 3.450 3.460 3.380 3.530 2,171,700 7,531,263 3.4679 2.854 2.845 2.854 2.788 2.911 2,633,137 2.8602 -2.81%
2022-10-19 0 3.560 3.530 3.560 3.510 3.660 1,424,500 5,072,537 3.5609 2.936 2.911 2.936 2.895 3.019 1,727,174 2.9369 -2.47%
2022-10-18 0 3.650 3.650 3.670 3.540 3.720 2,954,500 10,731,420 3.6322 3.010 3.010 3.027 2.920 3.068 3,582,264 2.9957 2.24%
2022-10-17 0 3.570 3.530 3.570 3.360 3.610 1,452,500 5,101,935 3.5125 2.944 2.911 2.944 2.771 2.977 1,761,123 2.8970 1.71%
2022-10-14 0 3.510 3.510 3.520 3.420 3.640 1,605,500 5,699,792 3.5502 2.895 2.895 2.903 2.821 3.002 1,946,632 2.9280 4.46%
2022-10-13 0 3.360 3.350 3.360 3.360 3.610 1,135,000 3,861,171 3.4019 2.771 2.763 2.771 2.771 2.977 1,376,162 2.8058 -3.17%
2022-10-12 0 3.470 3.470 3.500 3.310 3.570 1,527,000 5,211,487 3.4129 2.862 2.862 2.887 2.730 2.944 1,851,453 2.8148 0.29%
2022-10-11 0 3.460 3.450 3.460 3.150 3.640 8,380,500 28,004,387 3.3416 2.854 2.845 2.854 2.598 3.002 10,161,165 2.7560 -0.29%
2022-10-10 0 3.470 3.430 3.470 3.360 3.710 4,725,500 16,626,375 3.5184 2.862 2.829 2.862 2.771 3.060 5,729,561 2.9019 -7.96%
2022-10-07 0 3.770 3.730 3.770 3.740 3.910 794,500 3,012,512 3.7917 3.109 3.076 3.109 3.085 3.225 963,313 3.1272 -1.05%
2022-10-06 0 3.810 3.810 3.850 3.810 3.960 988,500 3,796,386 3.8406 3.142 3.142 3.175 3.142 3.266 1,198,534 3.1675 0.26%
2022-10-05 0 3.800 3.790 3.800 3.500 3.840 4,021,000 15,107,499 3.7571 3.134 3.126 3.134 2.887 3.167 4,875,371 3.0987 8.57%
2022-10-03 0 3.500 3.470 3.500 3.190 3.640 3,863,500 13,527,440 3.5013 2.887 2.862 2.887 2.631 3.002 4,684,405 2.8878 6.06%
2022-09-30 0 3.300 3.290 3.300 3.210 3.880 16,244,500 54,502,897 3.3552 2.722 2.713 2.722 2.647 3.200 19,696,085 2.7672 -16.03%
2022-09-29 0 3.930 3.870 3.930 3.700 4.140 5,336,000 20,568,590 3.8547 3.241 3.192 3.241 3.052 3.414 6,469,778 3.1792 -2.48%
2022-09-28 0 4.030 4.030 4.050 3.980 4.300 2,815,235 11,450,471 4.0673 3.324 3.324 3.340 3.283 3.546 3,413,408 3.3546 -3.12%
2022-09-27 0 4.160 4.130 4.160 4.020 4.490 2,651,108 10,979,596 4.1415 3.431 3.406 3.431 3.316 3.703 3,214,408 3.4157 -0.48%
2022-09-26 0 4.180 4.160 4.180 3.980 4.280 2,738,453 11,447,354 4.1802 3.447 3.431 3.447 3.283 3.530 3,320,312 3.4477 2.20%
2022-09-23 0 4.090 4.090 4.130 4.020 4.200 1,883,000 7,725,655 4.1028 3.373 3.373 3.406 3.316 3.464 2,283,094 3.3839 -2.39%
2022-09-22 0 4.190 4.150 4.190 3.950 4.580 5,642,500 23,316,990 4.1324 3.456 3.423 3.456 3.258 3.777 6,841,402 3.4082 -9.89%
2022-09-21 0 4.650 4.650 4.660 4.590 4.900 2,306,000 10,864,195 4.7113 3.835 3.835 3.843 3.786 4.041 2,795,972 3.8857 -3.53%
2022-09-20 0 4.820 4.820 4.850 4.810 4.940 685,500 3,324,307 4.8495 3.975 3.975 4.000 3.967 4.074 831,153 3.9996 -1.23%
2022-09-19 0 4.880 4.880 4.900 4.640 4.920 2,148,000 10,260,675 4.7769 4.025 4.025 4.041 3.827 4.058 2,604,401 3.9397 1.46%
2022-09-16 0 4.810 4.790 4.810 4.720 4.850 1,368,000 6,557,822 4.7937 3.967 3.951 3.967 3.893 4.000 1,658,669 3.9537 0.21%
2022-09-15 0 4.800 4.800 4.810 4.630 4.910 2,410,500 11,445,168 4.7480 3.959 3.959 3.967 3.819 4.050 2,922,676 3.9160 -1.23%
2022-09-14 0 4.860 4.850 4.890 4.860 4.960 1,078,500 5,283,865 4.8993 4.008 4.000 4.033 4.008 4.091 1,307,657 4.0407 -2.02%
2022-09-13 0 4.960 4.930 4.970 4.910 5.000 963,500 4,787,400 4.9688 4.091 4.066 4.099 4.050 4.124 1,168,222 4.0980 0.81%
2022-09-09 0 4.920 4.900 4.920 4.840 4.980 1,381,500 6,799,327 4.9217 4.058 4.041 4.058 3.992 4.107 1,675,037 4.0592 1.86%
2022-09-08 0 4.830 4.830 4.860 4.790 5.140 1,128,000 5,541,650 4.9128 3.984 3.984 4.008 3.951 4.239 1,367,674 4.0519 -3.59%
2022-09-07 0 5.010 5.010 5.040 4.950 5.090 545,000 2,732,677 5.0141 4.132 4.132 4.157 4.083 4.198 660,800 4.1354 -0.40%
2022-09-06 0 5.030 5.030 5.060 5.000 5.150 4,099,500 20,865,670 5.0898 4.149 4.149 4.173 4.124 4.248 4,970,550 4.1979 -2.33%
2022-09-05 0 5.150 5.130 5.150 4.910 5.170 1,740,000 8,828,255 5.0737 4.248 4.231 4.248 4.050 4.264 2,109,710 4.1846 2.18%
2022-09-02 0 5.040 5.020 5.040 4.970 5.130 1,548,000 7,783,455 5.0281 4.157 4.140 4.157 4.099 4.231 1,876,915 4.1469 -2.51%
2022-09-01 0 5.170 5.140 5.170 5.040 5.300 2,002,500 10,265,540 5.1264 4.264 4.239 4.264 4.157 4.371 2,427,986 4.2280 -2.64%
2022-08-31 0 5.310 5.300 5.310 5.050 5.850 5,674,000 30,559,915 5.3860 4.379 4.371 4.379 4.165 4.825 6,879,595 4.4421 3.11%
2022-08-30 0 5.150 5.140 5.150 5.070 5.230 805,500 4,162,327 5.1674 4.248 4.239 4.248 4.182 4.313 976,650 4.2618 -1.53%
2022-08-29 0 5.230 5.230 5.250 5.170 5.320 587,000 3,082,392 5.2511 4.313 4.313 4.330 4.264 4.388 711,724 4.3309 -2.06%
2022-08-26 0 5.340 5.330 5.340 5.200 5.490 2,694,000 14,459,759 5.3674 4.404 4.396 4.404 4.289 4.528 3,266,413 4.4268 0.38%
2022-08-25 0 5.320 5.290 5.320 5.170 5.370 431,500 2,278,070 5.2794 4.388 4.363 4.388 4.264 4.429 523,184 4.3542 2.50%
2022-08-24 0 5.190 5.150 5.200 5.090 5.200 458,900 2,361,401 5.1458 4.280 4.248 4.289 4.198 4.289 556,406 4.2440 1.57%
2022-08-23 0 5.110 5.110 5.120 5.060 5.240 392,500 2,005,510 5.1096 4.215 4.215 4.223 4.173 4.322 475,897 4.2142 0.99%
2022-08-22 0 5.060 5.040 5.060 5.050 5.150 685,900 3,496,298 5.0974 4.173 4.157 4.173 4.165 4.248 831,638 4.2041 -0.59%
2022-08-19 0 5.090 5.070 5.090 5.050 5.200 438,000 2,248,800 5.1342 4.198 4.182 4.198 4.165 4.289 531,065 4.2345 -0.20%
2022-08-18 0 5.100 5.100 5.120 5.040 5.220 287,900 1,472,743 5.1155 4.206 4.206 4.223 4.157 4.305 349,072 4.2190 -0.97%
2022-08-17 0 5.150 5.120 5.150 5.050 5.190 842,500 4,304,885 5.1097 4.248 4.223 4.248 4.165 4.280 1,021,512 4.2142 0.39%
2022-08-16 0 5.130 5.100 5.130 5.100 5.270 730,000 3,776,482 5.1733 4.231 4.206 4.231 4.206 4.346 885,108 4.2667 -1.35%
2022-08-15 0 5.200 5.180 5.200 5.190 5.600 1,305,900 6,867,844 5.2591 4.289 4.272 4.289 4.280 4.619 1,583,374 4.3375 -3.17%
2022-08-12 0 5.370 5.370 5.390 5.200 5.400 938,300 5,005,865 5.3350 4.429 4.429 4.445 4.289 4.454 1,137,667 4.4001 0.75%
2022-08-11 0 5.330 5.300 5.330 5.160 5.330 659,900 3,460,420 5.2439 4.396 4.371 4.396 4.256 4.396 800,114 4.3249 3.90%
2022-08-10 0 5.130 5.120 5.130 5.070 5.270 877,500 4,490,005 5.1168 4.231 4.223 4.231 4.182 4.346 1,063,949 4.2201 -1.72%
2022-08-09 0 5.220 5.210 5.220 5.180 5.520 835,170 4,392,355 5.2592 4.305 4.297 4.305 4.272 4.553 1,012,625 4.3376 -5.43%
2022-08-08 0 5.520 5.460 5.530 5.390 5.590 757,400 4,181,928 5.5214 4.553 4.503 4.561 4.445 4.610 918,330 4.5538 1.47%
2022-08-05 0 5.440 5.430 5.440 5.300 5.630 731,200 3,979,412 5.4423 4.487 4.478 4.487 4.371 4.643 886,563 4.4886 0.55%
2022-08-04 0 5.410 5.390 5.410 5.250 5.440 633,500 3,373,965 5.3259 4.462 4.445 4.462 4.330 4.487 768,104 4.3926 4.04%
2022-08-03 0 5.200 5.180 5.200 5.160 5.300 1,205,400 6,272,828 5.2039 4.289 4.272 4.289 4.256 4.371 1,461,520 4.2920 0.58%
2022-08-02 0 5.170 5.160 5.170 5.000 5.500 3,134,900 16,152,223 5.1524 4.264 4.256 4.264 4.124 4.536 3,800,995 4.2495 -5.31%
2022-08-01 0 5.460 5.450 5.460 5.400 5.810 2,285,000 12,543,300 5.4894 4.503 4.495 4.503 4.454 4.792 2,770,510 4.5274 -6.19%
2022-07-29 0 5.820 5.820 5.850 5.800 6.010 2,194,500 12,814,625 5.8394 4.800 4.800 4.825 4.784 4.957 2,660,781 4.8161 -2.02%
2022-07-28 0 5.940 5.900 5.940 5.830 6.220 1,282,500 7,626,167 5.9463 4.899 4.866 4.899 4.808 5.130 1,555,002 4.9043 0.17%
2022-07-27 0 5.930 5.920 5.930 5.890 6.050 1,040,700 6,204,123 5.9615 4.891 4.883 4.891 4.858 4.990 1,261,825 4.9168 -2.95%
2022-07-26 0 6.110 6.100 6.110 5.960 6.200 1,839,000 11,208,124 6.0947 5.039 5.031 5.039 4.916 5.113 2,229,745 5.0266 -0.16%
2022-07-25 0 6.120 6.090 6.120 6.000 6.330 1,269,000 7,676,870 6.0495 5.048 5.023 5.048 4.949 5.221 1,538,634 4.9894 0.00%
2022-07-22 0 6.120 6.120 6.130 6.110 6.330 947,400 5,853,791 6.1788 5.048 5.048 5.056 5.039 5.221 1,148,701 5.0960 -2.39%
2022-07-21 0 6.270 6.260 6.270 6.200 6.380 406,500 2,553,774 6.2823 5.171 5.163 5.171 5.113 5.262 492,872 5.1814 -0.63%
2022-07-20 0 6.310 6.300 6.310 6.300 6.440 349,783 2,224,776 6.3604 5.204 5.196 5.204 5.196 5.311 424,104 5.2458 0.80%
2022-07-19 0 6.260 6.260 6.270 6.260 6.370 527,000 3,313,435 6.2874 5.163 5.163 5.171 5.163 5.254 638,975 5.1855 -2.03%
2022-07-18 0 6.390 6.380 6.390 6.260 6.500 484,900 3,100,425 6.3939 5.270 5.262 5.270 5.163 5.361 587,930 5.2735 2.08%
2022-07-15 0 6.260 6.260 6.280 6.260 6.490 3,132,500 19,858,585 6.3395 5.163 5.163 5.179 5.163 5.353 3,798,085 5.2286 -3.84%
2022-07-14 0 6.510 6.510 6.560 6.450 6.780 1,744,000 11,481,978 6.5837 5.369 5.369 5.410 5.320 5.592 2,114,560 5.4300 -3.12%
2022-07-13 0 6.720 6.690 6.720 6.680 6.880 1,215,000 8,192,874 6.7431 5.542 5.518 5.542 5.509 5.674 1,473,160 5.5614 -0.30%
2022-07-12 0 6.740 6.730 6.750 6.680 7.080 713,500 4,816,789 6.7509 5.559 5.551 5.567 5.509 5.839 865,102 5.5679 -2.18%
2022-07-11 0 6.890 6.880 6.900 6.660 7.070 1,397,500 9,529,935 6.8193 5.683 5.674 5.691 5.493 5.831 1,694,437 5.6242 -2.41%
2022-07-08 0 7.060 7.030 7.070 7.020 7.580 1,075,500 7,654,946 7.1176 5.823 5.798 5.831 5.790 6.252 1,304,019 5.8703 -1.12%
2022-07-07 0 7.140 7.140 7.160 7.090 7.530 752,500 5,404,715 7.1823 5.889 5.889 5.905 5.848 6.210 912,389 5.9237 -2.99%
2022-07-06 0 7.360 7.350 7.360 7.180 7.560 465,000 3,402,210 7.3166 6.070 6.062 6.070 5.922 6.235 563,802 6.0344 0.82%
2022-07-05 0 7.300 7.290 7.360 7.150 7.540 1,694,000 12,474,565 7.3640 6.021 6.012 6.070 5.897 6.219 2,053,936 6.0735 -2.14%
2022-07-04 0 7.460 7.430 7.470 7.390 7.780 1,619,500 12,297,288 7.5933 6.153 6.128 6.161 6.095 6.417 1,963,607 6.2626 -3.87%
2022-06-30 0 7.760 7.650 7.760 7.390 7.910 2,255,500 17,162,405 7.6091 6.400 6.309 6.400 6.095 6.524 2,734,742 6.2757 0.78%
2022-06-29 0 7.700 7.660 7.700 7.520 7.810 1,196,500 9,169,152 7.6633 6.351 6.318 6.351 6.202 6.441 1,450,729 6.3204 -1.53%
2022-06-28 0 7.820 7.760 7.820 7.460 7.920 2,689,500 20,919,561 7.7782 6.450 6.400 6.450 6.153 6.532 3,260,957 6.4152 1.96%
2022-06-27 0 7.670 7.640 7.670 7.520 7.780 1,756,200 13,437,715 7.6516 6.326 6.301 6.326 6.202 6.417 2,129,352 6.3107 3.51%
2022-06-24 0 7.410 7.410 7.420 7.310 7.570 2,609,000 19,184,548 7.3532 6.111 6.111 6.120 6.029 6.243 3,163,353 6.0646 3.64%
2022-06-23 0 7.150 7.110 7.150 7.080 7.690 694,500 4,970,780 7.1574 5.897 5.864 5.897 5.839 6.342 842,065 5.9031 0.42%
2022-06-22 0 7.120 7.080 7.120 7.070 7.580 1,288,283 9,318,275 7.2331 5.872 5.839 5.872 5.831 6.252 1,562,014 5.9656 -4.30%
2022-06-21 0 7.440 7.410 7.440 7.380 7.680 1,076,130 8,078,759 7.5072 6.136 6.111 6.136 6.087 6.334 1,304,783 6.1916 -0.67%
2022-06-20 0 7.490 7.420 7.490 7.300 7.700 1,790,500 13,292,495 7.4239 6.177 6.120 6.177 6.021 6.351 2,170,940 6.1229 1.22%
2022-06-17 0 7.400 7.400 7.420 7.050 7.500 1,649,232 12,069,727 7.3184 6.103 6.103 6.120 5.815 6.186 1,999,656 6.0359 2.07%
2022-06-16 0 7.250 7.250 7.280 7.190 7.590 3,134,500 23,288,835 7.4298 5.979 5.979 6.004 5.930 6.260 3,800,510 6.1278 -0.68%
2022-06-15 0 7.300 7.280 7.300 7.160 7.470 2,150,000 15,767,566 7.3338 6.021 6.004 6.021 5.905 6.161 2,606,826 6.0486 1.96%
2022-06-14 0 7.160 7.140 7.160 6.780 7.230 2,260,000 15,892,167 7.0319 5.905 5.889 5.905 5.592 5.963 2,740,198 5.7996 1.13%
2022-06-13 0 7.080 7.070 7.080 7.020 7.460 2,663,500 19,044,027 7.1500 5.839 5.831 5.839 5.790 6.153 3,229,433 5.8970 -5.85%
2022-06-10 0 7.520 7.500 7.520 6.740 7.830 9,759,857 73,701,910 7.5515 6.202 6.186 6.202 5.559 6.458 11,833,604 6.2282 6.82%
2022-06-09 0 7.040 7.000 7.040 6.950 7.350 2,099,500 14,802,415 7.0504 5.806 5.773 5.806 5.732 6.062 2,545,596 5.8149 -3.30%
2022-06-08 0 7.280 7.220 7.280 7.080 7.650 2,166,700 15,684,215 7.2388 6.004 5.955 6.004 5.839 6.309 2,627,074 5.9702 4.00%
2022-06-07 0 7.000 6.990 7.000 6.930 7.440 1,619,000 11,636,620 7.1875 5.773 5.765 5.773 5.716 6.136 1,963,001 5.9280 -3.85%
2022-06-06 0 7.280 7.250 7.280 6.830 7.350 1,632,000 11,540,285 7.0713 6.004 5.979 6.004 5.633 6.062 1,978,763 5.8321 6.90%
2022-06-02 0 6.810 6.810 6.820 6.630 6.860 4,205,749 28,635,225 6.8086 5.617 5.617 5.625 5.468 5.658 5,099,375 5.6154 -2.71%
2022-06-01 0 7.000 6.950 7.000 6.800 7.020 684,000 4,746,972 6.9400 5.773 5.732 5.773 5.608 5.790 829,334 5.7238 0.00%
2022-05-31 0 7.000 6.970 7.000 6.500 7.020 3,648,200 25,050,370 6.8665 5.773 5.749 5.773 5.361 5.790 4,423,359 5.6632 4.01%
2022-05-30 0 6.730 6.730 6.740 6.430 6.770 2,087,500 13,857,890 6.6385 5.551 5.551 5.559 5.303 5.584 2,531,046 5.4752 4.34%
2022-05-27 0 6.450 6.380 6.450 6.140 6.670 1,559,500 9,908,710 6.3538 5.320 5.262 5.320 5.064 5.501 1,890,858 5.2403 5.74%
2022-05-26 0 6.100 6.090 6.100 6.050 6.230 1,435,600 8,763,997 6.1048 5.031 5.023 5.031 4.990 5.138 1,740,632 5.0350 0.00%
2022-05-25 0 6.100 6.090 6.100 6.050 6.440 1,805,500 11,063,722 6.1278 5.031 5.023 5.031 4.990 5.311 2,189,128 5.0539 -4.09%
2022-05-24 0 6.360 6.360 6.370 6.310 6.610 1,430,400 9,123,021 6.3780 5.245 5.245 5.254 5.204 5.452 1,734,327 5.2603 -4.65%
2022-05-23 0 6.670 6.620 6.670 6.310 6.700 2,228,500 14,402,602 6.4629 5.501 5.460 5.501 5.204 5.526 2,702,005 5.3303 4.87%
2022-05-20 0 6.360 6.360 6.370 6.170 6.380 709,000 4,464,100 6.2963 5.245 5.245 5.254 5.089 5.262 859,646 5.1929 3.58%
2022-05-19 0 6.140 6.130 6.160 6.020 6.250 942,000 5,784,985 6.1412 5.064 5.056 5.081 4.965 5.155 1,142,153 5.0650 -2.07%
2022-05-18 0 6.270 6.270 6.300 6.120 6.320 728,357 4,543,993 6.2387 5.171 5.171 5.196 5.048 5.212 883,116 5.1454 -0.16%
2022-05-17 0 6.280 6.250 6.280 5.960 6.290 1,320,500 8,166,455 6.1844 5.179 5.155 5.179 4.916 5.188 1,601,076 5.1006 4.32%
2022-05-16 0 6.020 5.960 6.020 5.900 6.140 601,000 3,604,137 5.9969 4.965 4.916 4.965 4.866 5.064 728,699 4.9460 -0.50%
2022-05-13 0 6.050 6.050 6.090 5.810 6.100 1,003,000 6,034,847 6.0168 4.990 4.990 5.023 4.792 5.031 1,216,115 4.9624 3.42%
2022-05-12 0 5.850 5.840 5.850 5.700 6.050 1,939,000 11,321,928 5.8391 4.825 4.817 4.825 4.701 4.990 2,350,993 4.8158 -3.31%
2022-05-11 0 6.050 6.050 6.060 6.010 6.240 1,664,900 10,181,598 6.1154 4.990 4.990 4.998 4.957 5.146 2,018,653 5.0438 0.00%
2022-05-10 0 6.050 6.030 6.050 6.030 6.510 4,399,275 26,875,543 6.1091 4.990 4.973 4.990 4.973 5.369 5,334,020 5.0385 -7.07%
2022-05-06 0 6.510 6.510 6.550 6.350 6.750 2,523,500 16,413,902 6.5044 5.369 5.369 5.402 5.237 5.567 3,059,686 5.3646 -3.56%
2022-05-05 0 6.750 6.740 6.750 6.720 7.060 1,363,000 9,330,969 6.8459 5.567 5.559 5.567 5.542 5.823 1,652,606 5.6462 -1.17%
2022-05-04 0 6.830 6.800 6.830 6.800 7.390 1,782,200 12,394,916 6.9548 5.633 5.608 5.633 5.608 6.095 2,160,877 5.7361 -7.20%
2022-05-03 0 7.360 7.350 7.360 7.330 7.660 1,603,000 11,977,852 7.4721 6.070 6.062 6.070 6.045 6.318 1,943,601 6.1627 -2.77%
2022-04-29 0 7.570 7.540 7.570 7.300 7.690 3,943,500 29,575,295 7.4998 6.243 6.219 6.243 6.021 6.342 4,781,404 6.1855 3.42%
2022-04-28 0 7.320 7.300 7.320 6.940 7.320 946,600 6,771,165 7.1531 6.037 6.021 6.037 5.724 6.037 1,147,731 5.8996 2.66%
2022-04-27 0 7.130 7.130 7.150 7.010 7.230 1,113,500 7,912,605 7.1061 5.881 5.881 5.897 5.782 5.963 1,350,093 5.8608 0.42%
2022-04-26 0 7.100 7.100 7.130 6.880 7.400 1,767,194 12,578,890 7.1180 5.856 5.856 5.881 5.674 6.103 2,142,682 5.8706 2.90%
2022-04-25 0 6.900 6.900 6.910 6.670 7.210 1,615,500 11,221,315 6.9460 5.691 5.691 5.699 5.501 5.947 1,958,757 5.7288 -1.43%
2022-04-22 0 7.000 7.000 7.030 6.700 7.070 1,090,000 7,449,075 6.8340 5.773 5.773 5.798 5.526 5.831 1,321,600 5.6364 2.49%
2022-04-21 0 6.830 6.830 6.840 6.760 7.230 2,147,000 14,845,037 6.9143 5.633 5.633 5.641 5.575 5.963 2,603,188 5.7026 -6.18%
2022-04-20 0 7.280 7.230 7.280 6.830 7.290 1,358,500 9,603,822 7.0694 6.004 5.963 6.004 5.633 6.012 1,647,150 5.8306 3.56%
2022-04-19 0 7.030 7.020 7.030 6.580 7.100 2,178,033 14,929,818 6.8547 5.798 5.790 5.798 5.427 5.856 2,640,815 5.6535 -1.26%
2022-04-14 0 7.120 7.100 7.120 7.010 7.300 1,234,000 8,773,398 7.1097 5.872 5.856 5.872 5.782 6.021 1,496,197 5.8638 2.59%
2022-04-13 0 6.940 6.940 6.970 6.750 7.130 908,500 6,306,245 6.9414 5.724 5.724 5.749 5.567 5.881 1,101,535 5.7250 -2.39%
2022-04-12 0 7.110 7.110 7.180 6.790 7.260 1,592,229 11,153,219 7.0048 5.864 5.864 5.922 5.600 5.988 1,930,541 5.7772 3.64%
2022-04-11 0 6.860 6.820 6.860 6.630 6.910 1,529,000 10,349,005 6.7685 5.658 5.625 5.658 5.468 5.699 1,853,878 5.5824 -2.42%
2022-04-08 0 7.030 7.030 7.040 6.830 7.230 1,519,500 10,702,632 7.0435 5.798 5.798 5.806 5.633 5.963 1,842,359 5.8092 0.57%
2022-04-07 0 6.990 6.990 7.010 6.860 7.690 1,426,000 10,183,956 7.1416 5.765 5.765 5.782 5.658 6.342 1,728,992 5.8901 -8.39%
2022-04-06 0 7.630 7.570 7.630 7.330 7.770 5,285,130 40,360,492 7.6366 6.293 6.243 6.293 6.045 6.408 6,408,099 6.2984 1.06%
2022-04-04 0 7.550 7.520 7.550 7.380 7.650 1,258,000 9,475,450 7.5322 6.227 6.202 6.227 6.087 6.309 1,525,296 6.2122 2.03%
2022-04-01 0 7.400 7.400 7.430 6.820 7.400 1,549,000 11,096,845 7.1639 6.103 6.103 6.128 5.625 6.103 1,878,127 5.9085 -0.67%
2022-03-31 0 7.450 7.360 7.450 7.110 7.480 5,105,000 37,486,885 7.3432 6.144 6.070 6.144 5.864 6.169 6,189,696 6.0563 4.93%
2022-03-30 0 7.100 7.090 7.100 6.800 7.280 5,033,000 35,436,500 7.0408 5.856 5.848 5.856 5.608 6.004 6,102,398 5.8070 4.41%
2022-03-29 0 6.800 6.790 6.800 6.520 6.850 1,899,848 12,708,913 6.6894 5.608 5.600 5.608 5.377 5.650 2,303,522 5.5172 3.66%
2022-03-28 0 6.560 6.560 6.590 6.160 6.620 2,470,000 15,844,435 6.4148 5.410 5.410 5.435 5.081 5.460 2,994,819 5.2906 -1.35%
2022-03-25 0 6.650 6.650 6.670 6.630 7.000 2,132,000 14,305,677 6.7100 5.485 5.485 5.501 5.468 5.773 2,585,001 5.5341 -3.90%
2022-03-24 0 6.920 6.920 6.990 6.880 7.190 1,335,400 9,411,045 7.0474 5.707 5.707 5.765 5.674 5.930 1,619,142 5.8124 -2.54%
2022-03-23 0 7.100 7.060 7.100 6.560 7.100 7,152,000 48,317,752 6.7558 5.856 5.823 5.856 5.410 5.856 8,671,637 5.5719 7.58%
2022-03-22 0 6.600 6.590 6.600 6.500 7.000 4,015,214 26,556,000 6.6138 5.443 5.435 5.443 5.361 5.773 4,868,355 5.4548 -3.37%
2022-03-21 0 6.830 6.770 6.830 6.660 8.000 6,707,818 47,318,318 7.0542 5.633 5.584 5.633 5.493 6.598 8,133,076 5.8180 -10.72%
2022-03-18 0 7.650 7.640 7.650 7.520 8.490 48,289,600 374,191,124 7.7489 6.309 6.301 6.309 6.202 7.002 58,550,037 6.3910 -2.92%
2022-03-17 0 7.880 7.880 7.990 6.950 8.300 13,520,000 103,376,113 7.6462 6.499 6.499 6.590 5.732 6.845 16,392,691 6.3062 24.49%
2022-03-16 0 6.330 6.330 6.360 5.300 6.400 10,426,600 61,860,693 5.9330 5.221 5.221 5.245 4.371 5.278 12,642,014 4.8933 22.67%
2022-03-15 0 5.160 5.160 5.180 4.890 5.600 13,002,875 68,114,164 5.2384 4.256 4.256 4.272 4.033 4.619 15,765,689 4.3204 -7.03%
2022-03-14 0 5.550 5.500 5.550 5.330 6.460 14,332,000 82,286,135 5.7414 4.577 4.536 4.577 4.396 5.328 17,377,223 4.7353 -14.09%
2022-03-11 0 6.460 6.450 6.460 6.350 6.970 6,714,900 44,180,399 6.5795 5.328 5.320 5.328 5.237 5.749 8,141,663 5.4265 -7.45%
2022-03-10 0 6.980 6.970 6.980 6.830 7.500 6,482,500 45,222,212 6.9760 5.757 5.749 5.757 5.633 6.186 7,859,883 5.7535 -2.92%
2022-03-09 0 7.190 7.190 7.210 7.110 7.840 5,566,500 40,895,365 7.3467 5.930 5.930 5.947 5.864 6.466 6,749,254 6.0592 -6.62%
2022-03-08 0 7.700 7.690 7.700 7.000 8.080 8,550,740 65,102,630 7.6137 6.351 6.342 6.351 5.773 6.664 10,367,577 6.2794 9.07%
2022-03-07 0 7.060 7.060 7.080 7.000 7.470 8,598,500 61,301,170 7.1293 5.823 5.823 5.839 5.773 6.161 10,425,485 5.8799 -5.87%
2022-03-04 0 7.500 7.500 7.510 7.500 8.130 7,333,261 56,875,433 7.7558 6.186 6.186 6.194 6.186 6.705 8,891,411 6.3967 -10.50%
2022-03-03 0 8.380 8.290 8.380 8.250 8.650 5,202,000 43,674,101 8.3956 6.911 6.837 6.911 6.804 7.134 6,307,306 6.9244 -0.59%
2022-03-02 0 8.430 8.410 8.430 8.260 8.600 6,762,000 57,071,875 8.4401 6.953 6.936 6.953 6.812 7.093 8,198,771 6.9610 0.72%
2022-03-01 0 8.370 8.370 8.390 7.500 8.540 8,350,500 69,443,748 8.3161 6.903 6.903 6.920 6.186 7.043 10,124,791 6.8588 8.84%
2022-02-28 0 7.690 7.690 7.700 7.030 7.690 6,011,700 45,462,377 7.5623 6.342 6.342 6.351 5.798 6.342 7,289,049 6.2371 6.36%
2022-02-25 0 7.230 7.220 7.230 6.820 7.340 3,364,500 24,187,380 7.1890 5.963 5.955 5.963 5.625 6.054 4,079,379 5.9292 4.03%
2022-02-24 0 6.950 6.890 6.950 6.560 7.480 4,815,800 33,060,929 6.8651 5.732 5.683 5.732 5.410 6.169 5,839,047 5.6620 -5.05%
2022-02-23 0 7.320 7.320 7.350 7.160 7.490 2,467,800 18,113,135 7.3398 6.037 6.037 6.062 5.905 6.177 2,992,151 6.0535 1.67%
2022-02-22 0 7.200 7.200 7.220 7.040 7.210 2,398,519 17,095,658 7.1276 5.938 5.938 5.955 5.806 5.947 2,908,149 5.8785 -2.04%
2022-02-21 0 7.350 7.340 7.350 7.300 7.530 3,652,000 26,954,444 7.3807 6.062 6.054 6.062 6.021 6.210 4,427,967 6.0873 -4.67%
2022-02-18 0 7.710 7.690 7.710 7.640 7.860 1,998,400 15,417,972 7.7152 6.359 6.342 6.359 6.301 6.483 2,423,014 6.3631 -1.91%
2022-02-17 0 7.860 7.840 7.860 7.660 8.110 1,745,672 13,753,074 7.8784 6.483 6.466 6.483 6.318 6.689 2,116,587 6.4978 0.64%
2022-02-16 0 7.810 7.810 7.820 7.450 7.860 1,655,386 12,771,012 7.7148 6.441 6.441 6.450 6.144 6.483 2,007,118 6.3629 2.90%
2022-02-15 0 7.590 7.510 7.590 7.420 7.660 1,418,992 10,671,780 7.5207 6.260 6.194 6.260 6.120 6.318 1,720,495 6.2027 -0.91%
2022-02-14 0 7.660 7.650 7.660 7.310 7.890 2,419,900 18,148,219 7.4996 6.318 6.309 6.318 6.029 6.507 2,934,073 6.1853 -3.28%
2022-02-11 0 7.920 7.910 7.920 7.730 7.950 2,682,700 21,034,859 7.8409 6.532 6.524 6.532 6.375 6.557 3,252,712 6.4669 0.64%
2022-02-10 0 7.870 7.870 7.890 7.800 8.100 2,340,500 18,513,471 7.9100 6.491 6.491 6.507 6.433 6.681 2,837,803 6.5239 -1.25%
2022-02-09 0 7.970 7.970 7.980 7.740 8.000 2,071,838 16,270,432 7.8531 6.573 6.573 6.582 6.384 6.598 2,512,056 6.4769 2.84%
2022-02-08 0 7.750 7.740 7.750 7.620 7.900 2,303,989 17,844,089 7.7449 6.392 6.384 6.392 6.285 6.516 2,793,534 6.3876 -2.02%
2022-02-07 0 7.910 7.900 7.910 7.800 8.410 3,191,000 25,520,027 7.9975 6.524 6.516 6.524 6.433 6.936 3,869,015 6.5960 -4.93%
2022-02-04 0 8.320 8.320 8.330 8.100 8.540 2,361,112 19,476,824 8.2490 6.862 6.862 6.870 6.681 7.043 2,862,794 6.8034 -1.77%
2022-01-31 0 8.470 8.420 8.470 7.890 8.610 3,306,700 27,758,905 8.3947 6.986 6.944 6.986 6.507 7.101 4,009,298 6.9236 8.45%
2022-01-28 0 7.810 7.810 7.850 7.060 7.870 4,944,000 37,433,435 7.5715 6.441 6.441 6.474 5.823 6.491 5,994,487 6.2446 7.58%
2022-01-27 0 7.260 7.240 7.260 7.050 7.320 2,234,800 15,905,916 7.1174 5.988 5.971 5.988 5.815 6.037 2,709,644 5.8701 0.83%
2022-01-26 0 7.200 7.200 7.230 7.180 7.380 1,729,500 12,503,440 7.2295 5.938 5.938 5.963 5.922 6.087 2,096,979 5.9626 0.28%
2022-01-25 0 7.180 7.180 7.210 7.060 7.400 4,154,701 29,878,501 7.1915 5.922 5.922 5.947 5.823 6.103 5,037,480 5.9312 -3.36%
2022-01-24 0 7.430 7.430 7.450 7.260 7.470 1,709,000 12,633,976 7.3926 6.128 6.128 6.144 5.988 6.161 2,072,123 6.0971 -1.85%
2022-01-21 0 7.570 7.540 7.570 7.180 7.570 3,254,000 23,967,795 7.3656 6.243 6.219 6.243 5.922 6.243 3,945,401 6.0749 4.41%
2022-01-20 0 7.250 7.250 7.300 6.910 7.330 3,393,300 24,480,149 7.2143 5.979 5.979 6.021 5.699 6.045 4,114,299 5.9500 3.57%
2022-01-19 0 7.000 6.990 7.000 6.910 7.200 1,938,500 13,686,965 7.0606 5.773 5.765 5.773 5.699 5.938 2,350,387 5.8233 0.72%
2022-01-18 0 6.950 6.950 6.960 6.770 7.290 2,158,862 15,239,981 7.0593 5.732 5.732 5.740 5.584 6.012 2,617,571 5.8222 0.87%
2022-01-17 0 6.890 6.880 6.890 6.790 7.040 1,004,500 6,898,910 6.8680 5.683 5.674 5.683 5.600 5.806 1,217,933 5.6644 -0.58%
2022-01-14 0 6.930 6.930 6.940 6.720 7.000 1,514,538 10,431,241 6.8874 5.716 5.716 5.724 5.542 5.773 1,836,343 5.6804 -1.00%
2022-01-13 0 7.000 7.000 7.030 6.980 7.560 5,921,500 42,450,341 7.1688 5.773 5.773 5.798 5.757 6.235 7,179,683 5.9126 0.00%
2022-01-12 0 7.000 6.990 7.000 6.600 7.080 10,330,900 71,298,696 6.9015 5.773 5.765 5.773 5.443 5.839 12,525,980 5.6921 8.19%
2022-01-11 0 6.470 6.450 6.470 6.350 6.700 5,226,000 33,767,095 6.4614 5.336 5.320 5.336 5.237 5.526 6,336,406 5.3291 -2.85%
2022-01-10 0 6.660 6.640 6.660 6.470 6.810 2,131,000 14,170,678 6.6498 5.493 5.476 5.493 5.336 5.617 2,583,789 5.4845 1.22%
2022-01-07 0 6.580 6.540 6.580 6.200 6.680 3,842,900 25,078,241 6.5259 5.427 5.394 5.427 5.113 5.509 4,659,428 5.3823 2.97%
2022-01-06 0 6.390 6.380 6.390 6.190 6.590 5,679,700 35,864,262 6.3145 5.270 5.262 5.270 5.105 5.435 6,886,507 5.2079 -2.14%
2022-01-05 0 6.530 6.520 6.530 6.400 7.000 4,916,500 32,306,527 6.5710 5.386 5.377 5.386 5.278 5.773 5,961,144 5.4195 -6.58%
2022-01-04 0 6.990 6.990 7.000 6.920 7.750 6,253,741 44,364,372 7.0941 5.765 5.765 5.773 5.707 6.392 7,582,518 5.8509 -7.54%
2022-01-03 0 7.560 7.550 7.560 7.110 7.690 8,915,500 66,178,986 7.4229 6.235 6.227 6.235 5.864 6.342 10,809,840 6.1221 3.56%
2021-12-31 0 7.300 7.280 7.300 6.710 7.770 7,172,500 52,813,123 7.3633 6.021 6.004 6.021 5.534 6.408 8,696,492 6.0729 9.12%
2021-12-30 0 6.690 6.680 6.690 6.480 6.950 3,138,808 20,912,429 6.6625 5.518 5.509 5.518 5.344 5.732 3,805,733 5.4950 -0.15%
2021-12-29 0 6.700 6.700 6.730 6.660 6.920 1,915,000 13,009,032 6.7932 5.526 5.526 5.551 5.493 5.707 2,321,894 5.6028 0.30%
2021-12-28 0 6.680 6.660 6.680 6.620 7.000 3,265,448 21,954,194 6.7232 5.509 5.493 5.509 5.460 5.773 3,959,281 5.5450 -1.62%
2021-12-24 0 6.790 6.760 6.790 6.590 6.870 895,000 5,982,830 6.6847 5.600 5.575 5.600 5.435 5.666 1,085,167 5.5133 2.57%
2021-12-23 0 6.620 6.600 6.620 6.600 6.810 1,470,500 9,804,650 6.6676 5.460 5.443 5.460 5.443 5.617 1,782,948 5.4991 -2.50%
2021-12-22 0 6.790 6.780 6.790 6.600 6.830 2,036,500 13,759,176 6.7563 5.600 5.592 5.600 5.443 5.633 2,469,210 5.5723 0.00%
2021-12-21 0 6.790 6.790 6.800 6.600 6.990 2,909,000 19,650,218 6.7550 5.600 5.600 5.608 5.443 5.765 3,527,096 5.5712 0.89%
2021-12-20 0 6.730 6.720 6.730 6.630 6.880 3,107,500 20,889,740 6.7224 5.551 5.542 5.551 5.468 5.674 3,767,773 5.5443 -2.04%
2021-12-17 0 6.870 6.870 6.880 6.580 6.950 5,058,776 34,399,214 6.7999 5.666 5.666 5.674 5.427 5.732 6,133,650 5.6083 -1.01%
2021-12-16 0 6.940 6.930 6.940 6.510 7.020 3,433,500 23,633,752 6.8833 5.724 5.716 5.724 5.369 5.790 4,163,040 5.6770 2.81%
2021-12-15 0 6.750 6.750 6.770 6.410 6.780 4,641,000 30,558,795 6.5845 5.567 5.567 5.584 5.287 5.592 5,627,106 5.4306 1.35%
2021-12-14 0 6.660 6.660 6.670 6.520 7.160 4,656,500 31,229,630 6.7067 5.493 5.493 5.501 5.377 5.905 5,645,900 5.5314 -5.93%
2021-12-13 0 7.080 7.060 7.080 7.020 7.300 2,128,000 15,110,480 7.1008 5.839 5.823 5.839 5.790 6.021 2,580,151 5.8564 -0.56%
2021-12-10 0 7.120 7.120 7.140 7.060 7.390 2,759,000 19,812,721 7.1811 5.872 5.872 5.889 5.823 6.095 3,345,224 5.9227 -4.56%
2021-12-09 0 7.460 7.450 7.460 7.110 7.500 5,474,000 40,114,231 7.3281 6.153 6.144 6.153 5.864 6.186 6,637,100 6.0439 3.61%
2021-12-08 0 7.200 7.200 7.220 6.800 7.550 12,627,500 91,244,940 7.2259 5.938 5.938 5.955 5.608 6.227 15,310,555 5.9596 1.41%
2021-12-07 0 7.100 7.090 7.140 5.870 7.250 29,661,500 203,241,444 6.8520 5.856 5.848 5.889 4.841 5.979 35,963,891 5.6513 23.48%
2021-12-06 0 5.750 5.750 5.760 5.280 5.830 17,017,323 93,181,398 5.4757 4.742 4.742 4.751 4.355 4.808 20,633,115 4.5161 2.50%
2021-12-03 0 5.610 5.580 5.610 5.310 5.870 8,291,000 45,509,377 5.4890 4.627 4.602 4.627 4.379 4.841 10,052,648 4.5271 -4.43%
2021-12-02 0 5.870 5.860 5.870 5.670 5.940 11,389,100 66,565,631 5.8447 4.841 4.833 4.841 4.676 4.899 13,809,024 4.8204 0.69%
2021-12-01 0 5.830 5.820 5.830 5.450 5.890 6,352,000 36,773,012 5.7892 4.808 4.800 4.808 4.495 4.858 7,701,655 4.7747 4.86%
2021-11-30 0 5.560 5.560 5.580 5.470 5.830 8,072,500 44,931,236 5.5660 4.586 4.586 4.602 4.511 4.808 9,787,722 4.5906 -3.64%
2021-11-29 0 5.770 5.750 5.770 5.700 5.940 5,163,213 29,933,513 5.7975 4.759 4.742 4.759 4.701 4.899 6,260,278 4.7815 -3.83%
2021-11-26 0 6.000 6.000 6.010 5.870 6.090 8,224,500 49,299,560 5.9942 4.949 4.949 4.957 4.841 5.023 9,972,018 4.9438 -0.33%
2021-11-25 0 6.020 6.000 6.020 5.780 6.180 10,186,000 61,106,460 5.9991 4.965 4.949 4.965 4.767 5.097 12,350,292 4.9478 -0.66%
2021-11-24 0 6.060 6.060 6.080 6.050 6.520 7,849,500 48,409,167 6.1672 4.998 4.998 5.015 4.990 5.377 9,517,339 5.0864 -7.20%
2021-11-23 0 6.530 6.520 6.530 6.200 6.640 5,865,000 38,056,982 6.4888 5.386 5.377 5.386 5.113 5.476 7,111,179 5.3517 0.46%
2021-11-22 0 6.500 6.500 6.510 6.400 7.170 8,790,000 57,972,189 6.5952 5.361 5.361 5.369 5.278 5.914 10,657,674 5.4395 -8.84%
2021-11-19 0 7.130 7.110 7.130 7.030 7.240 4,762,000 33,882,060 7.1151 5.881 5.864 5.881 5.798 5.971 5,773,816 5.8682 -0.70%
2021-11-18 0 7.180 7.180 7.190 7.040 7.260 4,039,500 28,881,045 7.1497 5.922 5.922 5.930 5.806 5.988 4,897,801 5.8967 -2.45%
2021-11-17 0 7.360 7.360 7.370 7.160 7.600 2,434,000 17,946,793 7.3734 6.070 6.070 6.078 5.905 6.268 2,951,169 6.0812 -1.21%
2021-11-16 0 7.450 7.450 7.460 7.080 7.480 1,584,000 11,633,736 7.3445 6.144 6.144 6.153 5.839 6.169 1,920,564 6.0575 2.62%
2021-11-15 0 7.260 7.260 7.270 7.210 7.550 1,715,500 12,631,747 7.3633 5.988 5.988 5.996 5.947 6.227 2,080,005 6.0729 -0.55%
2021-11-12 0 7.300 7.270 7.300 7.170 7.710 4,420,000 32,226,480 7.2911 6.021 5.996 6.021 5.914 6.359 5,359,149 6.0134 -1.88%
2021-11-11 0 7.440 7.440 7.460 7.250 7.770 7,116,671 53,418,202 7.5061 6.136 6.136 6.153 5.979 6.408 8,628,801 6.1907 3.33%
2021-11-10 0 7.200 7.190 7.200 7.060 7.300 3,978,500 28,555,416 7.1774 5.938 5.930 5.938 5.823 6.021 4,823,840 5.9196 -2.04%
2021-11-09 0 7.350 7.340 7.350 7.160 7.410 5,049,500 36,831,004 7.2940 6.062 6.054 6.062 5.905 6.111 6,122,403 6.0158 1.94%
2021-11-08 0 7.210 7.190 7.210 7.010 7.420 4,782,500 34,482,290 7.2101 5.947 5.930 5.947 5.782 6.120 5,798,672 5.9466 -2.83%
2021-11-05 0 7.420 7.420 7.430 7.300 8.100 4,696,442 35,229,363 7.5013 6.120 6.120 6.128 6.021 6.681 5,694,329 6.1867 -5.84%
2021-11-04 0 7.880 7.880 7.910 7.770 8.400 2,722,500 21,930,183 8.0552 6.499 6.499 6.524 6.408 6.928 3,300,969 6.6436 -1.50%
2021-11-03 0 8.000 8.000 8.020 7.820 8.750 4,077,500 33,116,800 8.1218 6.598 6.598 6.615 6.450 7.217 4,943,876 6.6986 -9.19%
2021-11-02 0 8.810 8.810 8.820 8.780 9.450 860,500 7,713,457 8.9639 7.266 7.266 7.274 7.241 7.794 1,043,337 7.3931 -3.29%
2021-11-01 0 9.110 9.060 9.110 8.840 9.320 1,055,000 9,535,976 9.0388 7.514 7.472 7.514 7.291 7.687 1,279,163 7.4549 -4.00%
2021-10-29 0 9.490 9.490 9.520 9.340 9.740 1,160,500 11,141,307 9.6004 7.827 7.827 7.852 7.703 8.033 1,407,080 7.9180 -1.35%
2021-10-28 0 9.620 9.620 9.660 9.240 9.770 5,052,024 47,874,372 9.4763 7.934 7.934 7.967 7.621 8.058 6,125,464 7.8156 -0.41%
2021-10-27 0 9.660 9.660 9.700 9.450 9.840 4,150,500 40,323,739 9.7154 7.967 7.967 8.000 7.794 8.116 5,032,386 8.0128 -3.30%
2021-10-26 0 9.990 9.970 9.990 9.790 10.10 3,057,500 30,404,080 9.9441 8.239 8.223 8.239 8.074 8.330 3,707,149 8.2015 0.40%
2021-10-25 0 9.950 9.920 9.950 9.560 10.10 2,454,805 24,441,384 9.9565 8.206 8.182 8.206 7.885 8.330 2,976,395 8.2117 1.22%
2021-10-22 0 9.830 9.830 9.860 9.630 10.12 2,923,948 29,020,407 9.9251 8.107 8.107 8.132 7.942 8.347 3,545,220 8.1858 2.18%
2021-10-21 0 9.620 9.620 9.650 9.600 10.24 2,362,000 23,260,841 9.8479 7.934 7.934 7.959 7.918 8.446 2,863,871 8.1222 -3.99%
2021-10-20 0 10.02 10.00 10.02 9.700 10.18 1,679,000 16,782,147 9.9953 8.264 8.248 8.264 8.000 8.396 2,035,749 8.2437 1.52%
2021-10-19 0 9.870 9.850 9.870 9.400 9.990 8,954,500 87,508,550 9.7726 8.140 8.124 8.140 7.753 8.239 10,857,127 8.0600 1.54%
2021-10-18 0 9.720 9.720 9.740 9.340 9.850 12,383,000 119,126,279 9.6201 8.017 8.017 8.033 7.703 8.124 15,014,105 7.9343 0.41%
2021-10-15 0 9.680 9.680 9.720 9.190 9.870 15,578,500 149,260,140 9.5812 7.984 7.984 8.017 7.580 8.140 18,888,575 7.9021 3.86%
2021-10-12 0 9.320 9.320 9.340 8.520 9.520 8,948,000 82,878,950 9.2623 7.687 7.687 7.703 7.027 7.852 10,849,246 7.6391 3.56%
2021-10-11 0 9.000 8.950 9.000 8.000 9.000 2,311,500 19,474,145 8.4249 7.423 7.382 7.423 6.598 7.423 2,802,641 6.9485 10.43%
2021-10-08 0 8.150 8.150 8.170 8.060 8.700 1,231,000 10,171,207 8.2626 6.722 6.722 6.738 6.648 7.175 1,492,559 6.8146 -1.93%
2021-10-07 0 8.310 8.310 8.320 7.510 8.340 1,620,500 13,097,937 8.0827 6.854 6.854 6.862 6.194 6.878 1,964,819 6.6662 5.59%
2021-10-06 0 7.870 7.760 7.870 7.400 7.880 1,219,000 9,348,687 7.6691 6.491 6.400 6.491 6.103 6.499 1,478,010 6.3252 1.42%
2021-10-05 0 7.760 7.730 7.760 7.400 8.010 1,546,500 11,820,145 7.6432 6.400 6.375 6.400 6.103 6.606 1,875,096 6.3038 -3.96%
2021-10-04 0 8.080 8.080 8.130 7.650 8.200 1,499,500 11,922,135 7.9507 6.664 6.664 6.705 6.309 6.763 1,818,109 6.5574 0.75%
2021-09-30 0 8.020 7.990 8.020 7.660 8.100 2,066,000 16,381,867 7.9293 6.615 6.590 6.615 6.318 6.681 2,504,978 6.5397 2.43%
2021-09-29 0 7.830 7.820 7.830 7.690 8.020 2,075,677 16,161,447 7.7861 6.458 6.450 6.458 6.342 6.615 2,516,711 6.4217 -2.00%
2021-09-28 0 7.990 7.940 7.990 7.760 8.110 2,093,300 16,553,757 7.9080 6.590 6.549 6.590 6.400 6.689 2,538,078 6.5222 -0.13%
2021-09-27 0 8.000 7.990 8.000 7.820 8.390 3,621,500 28,913,080 7.9837 6.598 6.590 6.598 6.450 6.920 4,390,986 6.5846 -0.25%
2021-09-24 0 8.020 8.010 8.020 8.010 8.940 4,842,500 39,931,973 8.2461 6.615 6.606 6.615 6.606 7.373 5,871,421 6.8011 -7.50%
2021-09-23 0 8.670 8.640 8.670 8.250 8.780 4,245,000 36,453,120 8.5873 7.151 7.126 7.151 6.804 7.241 5,146,966 7.0824 5.99%
2021-09-21 0 8.180 8.170 8.180 8.000 8.650 3,344,000 27,482,372 8.2184 6.747 6.738 6.747 6.598 7.134 4,054,524 6.7782 -5.10%
2021-09-20 0 8.620 8.610 8.620 8.400 9.190 1,938,500 16,691,634 8.6106 7.109 7.101 7.109 6.928 7.580 2,350,387 7.1017 -5.69%
2021-09-17 0 9.140 9.140 9.150 8.700 9.200 4,545,728 40,785,342 8.9722 7.538 7.538 7.547 7.175 7.588 5,511,591 7.3999 -0.11%
2021-09-16 0 9.150 9.060 9.150 8.750 9.300 3,318,000 29,830,136 8.9904 7.547 7.472 7.547 7.217 7.670 4,022,999 7.4149 -3.48%
2021-09-15 0 9.480 9.480 9.520 9.320 10.00 3,593,500 34,797,140 9.6834 7.819 7.819 7.852 7.687 8.248 4,357,037 7.9864 -5.95%
2021-09-14 0 10.08 10.02 10.08 10.00 10.20 1,999,500 20,182,206 10.094 8.314 8.264 8.314 8.248 8.413 2,424,348 8.3248 0.00%
2021-09-13 0 10.08 10.08 10.14 10.08 10.50 2,041,500 20,906,523 10.241 8.314 8.314 8.363 8.314 8.660 2,475,272 8.4462 -2.51%
2021-09-10 0 10.34 10.32 10.34 10.26 10.44 6,460,500 66,934,528 10.361 8.528 8.512 8.528 8.462 8.610 7,833,209 8.5450 -0.58%
2021-09-09 0 10.40 10.36 10.40 10.20 10.70 2,239,000 23,341,545 10.425 8.577 8.544 8.577 8.413 8.825 2,714,736 8.5981 -2.80%
2021-09-08 0 10.70 10.68 10.70 10.60 10.78 1,800,000 19,210,677 10.673 8.825 8.808 8.825 8.742 8.891 2,182,459 8.8023 -0.74%
2021-09-07 0 10.78 10.68 10.78 10.62 10.98 2,896,500 31,245,676 10.787 8.891 8.808 8.891 8.759 9.056 3,511,940 8.8970 0.19%
2021-09-06 0 10.76 10.76 10.78 10.68 11.14 1,677,500 18,221,578 10.862 8.874 8.874 8.891 8.808 9.188 2,033,930 8.9588 -4.95%
2021-09-03 0 11.32 11.32 11.34 10.22 11.32 11,828,000 131,070,750 11.081 9.336 9.336 9.353 8.429 9.336 14,341,180 9.1395 5.79%
2021-09-02 0 10.70 10.70 10.82 10.66 11.16 3,348,300 36,533,998 10.911 8.825 8.825 8.924 8.792 9.204 4,059,737 8.9991 -1.83%
2021-09-01 0 10.90 10.88 10.90 10.68 11.04 4,287,900 46,495,946 10.844 8.990 8.973 8.990 8.808 9.105 5,198,981 8.9433 0.55%
2021-08-31 0 10.84 10.70 10.84 10.32 11.26 2,402,500 25,489,340 10.610 8.940 8.825 8.940 8.512 9.287 2,912,976 8.7503 -0.18%
2021-08-30 0 10.86 10.84 10.90 10.86 11.40 942,500 10,400,172 11.035 8.957 8.940 8.990 8.957 9.402 1,142,760 9.1009 0.74%
2021-08-27 0 10.78 10.68 10.78 10.36 11.04 794,000 8,474,135 10.673 8.891 8.808 8.891 8.544 9.105 962,707 8.8024 0.94%
2021-08-26 0 10.68 10.60 10.68 10.50 11.10 1,369,500 14,614,900 10.672 8.808 8.742 8.808 8.660 9.155 1,660,487 8.8016 -3.09%
2021-08-25 0 11.02 11.02 11.10 10.90 11.76 3,718,000 41,850,080 11.256 9.089 9.089 9.155 8.990 9.699 4,507,990 9.2835 2.99%
2021-08-24 0 10.70 10.64 10.70 10.50 11.20 1,238,500 13,292,138 10.732 8.825 8.775 8.825 8.660 9.237 1,501,653 8.8517 -1.29%
2021-08-23 0 10.84 10.80 10.84 10.66 11.20 468,500 5,124,487 10.938 8.940 8.907 8.940 8.792 9.237 568,046 9.0213 -0.73%
2021-08-20 0 10.92 10.70 10.94 10.68 11.64 850,000 9,295,520 10.936 9.006 8.825 9.023 8.808 9.600 1,030,606 9.0195 -6.19%
2021-08-19 0 11.64 11.56 11.66 11.30 12.08 544,000 6,314,160 11.607 9.600 9.534 9.617 9.320 9.963 659,588 9.5729 -2.02%
2021-08-18 0 11.88 11.82 11.88 11.66 12.36 167,000 1,985,740 11.891 9.798 9.749 9.798 9.617 10.19 202,484 9.8069 1.19%
2021-08-17 0 11.74 11.70 11.76 11.54 12.54 4,526,400 54,147,592 11.963 9.683 9.650 9.699 9.518 10.34 5,488,157 9.8663 -4.55%
2021-08-16 0 12.30 12.26 12.30 12.26 13.10 635,500 8,036,770 12.646 10.14 10.11 10.14 10.11 10.80 770,529 10.430 -4.21%
2021-08-13 0 12.84 12.84 12.94 12.60 13.58 6,977,500 91,025,450 13.046 10.59 10.59 10.67 10.39 11.20 8,460,059 10.759 -4.32%
2021-08-12 0 13.42 13.42 13.50 13.04 13.88 1,380,500 18,674,406 13.527 11.07 11.07 11.13 10.75 11.45 1,673,825 11.157 1.82%
2021-08-11 0 13.18 13.12 13.20 12.52 13.50 1,068,000 13,894,747 13.010 10.87 10.82 10.89 10.33 11.13 1,294,926 10.730 3.29%
2021-08-10 0 12.76 12.70 12.76 12.30 12.78 570,000 7,180,340 12.597 10.52 10.47 10.52 10.14 10.54 691,112 10.390 3.07%
2021-08-09 0 12.38 12.30 12.38 12.00 12.66 362,000 4,490,292 12.404 10.21 10.14 10.21 9.897 10.44 438,917 10.230 1.14%
2021-08-06 0 12.24 12.20 12.24 11.98 12.78 1,033,500 12,689,840 12.279 10.10 10.06 10.10 9.881 10.54 1,253,095 10.127 -3.32%
2021-08-05 0 12.66 12.64 12.66 12.66 13.26 1,345,000 17,249,480 12.825 10.44 10.42 10.44 10.44 10.94 1,630,782 10.577 -1.09%
2021-08-04 0 12.80 12.80 12.88 12.78 13.20 1,030,000 13,288,050 12.901 10.56 10.56 10.62 10.54 10.89 1,248,851 10.640 -1.54%
2021-08-03 0 13.00 13.00 13.06 12.70 13.58 1,826,000 24,015,720 13.152 10.72 10.72 10.77 10.47 11.20 2,213,983 10.847 0.00%
2021-08-02 0 13.00 13.00 13.18 12.24 13.56 2,433,500 31,241,110 12.838 10.72 10.72 10.87 10.10 11.18 2,950,563 10.588 -3.99%
2021-07-30 0 13.54 13.54 13.56 11.40 13.96 10,826,800 144,118,434 13.311 11.17 11.17 11.18 9.402 11.51 13,127,248 10.979 15.73%
2021-07-29 0 11.70 11.70 11.74 11.14 11.86 3,797,000 43,663,930 11.500 9.650 9.650 9.683 9.188 9.782 4,603,776 9.4844 5.98%
2021-07-28 0 11.04 11.04 11.06 9.960 11.36 6,927,300 74,499,995 10.755 9.105 9.105 9.122 8.215 9.369 8,399,193 8.8699 2.22%
2021-07-27 0 10.80 10.80 10.86 10.62 12.84 9,741,500 110,328,277 11.326 8.907 8.907 8.957 8.759 10.59 11,811,346 9.3409 -14.96%
2021-07-26 0 12.70 12.70 12.76 11.80 12.80 8,641,000 107,745,995 12.469 10.47 10.47 10.52 9.732 10.56 10,477,015 10.284 -3.35%
2021-07-23 0 13.14 13.14 13.16 11.66 14.24 30,879,300 396,899,861 12.853 10.84 10.84 10.85 9.617 11.74 37,440,446 10.601 8.42%
2021-07-22 0 12.12 12.12 12.14 9.200 13.30 64,303,536 702,121,378 10.919 9.996 9.996 10.01 7.588 10.97 77,966,569 9.0054 7.45%
2021-07-21 1 - - - - - 0 0 - 9.303 - - - - 0 - 0.00%
2021-07-20 1 11.28 11.00 11.30 11.04 12.50 6,795,000 80,859,060 11.900 9.303 9.072 9.320 9.105 10.31 8,238,782 9.8144 -9.90%
2021-07-19 0 12.52 12.50 12.52 12.40 13.04 6,344,471 80,089,126 12.623 10.33 10.31 10.33 10.23 10.75 7,692,526 10.411 -4.72%
2021-07-16 0 13.14 13.12 13.14 12.72 13.44 4,357,500 56,465,195 12.958 10.84 10.82 10.84 10.49 11.08 5,283,369 10.687 -1.94%
2021-07-15 0 13.40 13.34 13.40 13.30 13.84 4,797,500 64,834,490 13.514 11.05 11.00 11.05 10.97 11.41 5,816,859 11.146 -1.90%
2021-07-14 0 13.66 13.64 13.66 13.60 14.18 7,965,000 109,877,980 13.795 11.27 11.25 11.27 11.22 11.70 9,657,381 11.378 -1.87%
2021-07-13 0 13.92 13.92 13.94 13.92 14.84 5,678,500 81,109,590 14.284 11.48 11.48 11.50 11.48 12.24 6,885,052 11.781 -4.13%
2021-07-12 0 14.52 14.50 14.52 14.50 15.00 1,381,100 20,190,560 14.619 11.98 11.96 11.98 11.96 12.37 1,674,552 12.057 -2.55%
2021-07-09 0 14.90 14.80 14.90 14.38 15.38 4,641,500 68,399,280 14.736 12.29 12.21 12.29 11.86 12.68 5,627,713 12.154 -3.25%
2021-07-08 0 15.40 15.40 15.42 15.40 16.44 2,426,500 38,272,218 15.773 12.70 12.70 12.72 12.70 13.56 2,942,076 13.009 -6.67%
2021-07-07 0 16.50 16.48 16.50 16.22 17.00 1,416,500 23,465,230 16.566 13.61 13.59 13.61 13.38 14.02 1,717,474 13.663 0.12%
2021-07-06 0 16.48 16.48 16.50 16.22 16.88 2,063,000 34,059,500 16.510 13.59 13.59 13.61 13.38 13.92 2,501,340 13.616 -1.90%
2021-07-05 0 16.80 16.68 16.80 16.54 17.20 1,283,500 21,732,235 16.932 13.86 13.76 13.86 13.64 14.19 1,556,214 13.965 1.57%
2021-07-02 0 16.54 16.54 16.58 16.32 17.76 1,894,000 32,033,770 16.913 13.64 13.64 13.67 13.46 14.65 2,296,432 13.949 -5.16%
2021-06-30 0 17.44 17.44 17.48 17.18 17.80 2,278,500 39,781,155 17.459 14.38 14.38 14.42 14.17 14.68 2,762,629 14.400 -0.68%
2021-06-29 0 17.56 17.54 17.56 16.90 17.76 2,322,300 40,499,270 17.439 14.48 14.47 14.48 13.94 14.65 2,815,736 14.383 2.81%
2021-06-28 0 17.08 17.08 17.18 16.62 17.34 2,116,500 36,373,287 17.186 14.09 14.09 14.17 13.71 14.30 2,566,208 14.174 2.28%
2021-06-25 0 16.70 16.64 16.70 16.06 16.76 2,805,800 45,995,423 16.393 13.77 13.72 13.77 13.25 13.82 3,401,968 13.520 0.60%
2021-06-24 0 16.60 16.60 16.62 16.52 17.98 4,564,500 77,941,350 17.076 13.69 13.69 13.71 13.62 14.83 5,534,352 14.083 -8.19%
2021-06-23 0 18.08 18.06 18.08 17.00 18.18 7,656,000 132,349,690 17.287 14.91 14.90 14.91 14.02 14.99 9,282,725 14.258 6.10%
2021-06-22 0 17.04 17.04 17.06 16.96 17.30 1,806,000 30,815,470 17.063 14.05 14.05 14.07 13.99 14.27 2,189,734 14.073 -0.35%
2021-06-21 0 17.10 17.10 17.16 16.92 17.26 2,494,000 42,533,930 17.055 14.10 14.10 14.15 13.95 14.24 3,023,918 14.066 -1.72%
2021-06-18 0 17.40 17.34 17.40 16.32 17.54 5,259,370 89,961,828 17.105 14.35 14.30 14.35 13.46 14.47 6,376,866 14.108 4.69%
2021-06-17 0 16.62 16.60 16.62 15.40 16.68 2,351,400 38,277,122 16.278 13.71 13.69 13.71 12.70 13.76 2,851,019 13.426 7.36%
2021-06-16 0 15.48 15.48 15.50 15.42 15.92 3,045,385 47,377,139 15.557 12.77 12.77 12.78 12.72 13.13 3,692,460 12.831 -2.27%
2021-06-15 0 15.84 15.84 15.88 15.76 16.20 1,952,500 30,983,280 15.869 13.06 13.06 13.10 13.00 13.36 2,367,362 13.088 -1.12%
2021-06-11 0 16.02 16.00 16.02 15.90 16.24 1,056,500 16,925,240 16.020 13.21 13.20 13.21 13.11 13.39 1,280,982 13.213 0.13%
2021-06-10 0 16.00 15.98 16.00 15.32 16.18 3,575,400 56,140,798 15.702 13.20 13.18 13.20 12.64 13.34 4,335,091 12.950 2.30%
2021-06-09 0 15.64 15.64 15.66 15.62 16.88 5,259,000 83,789,810 15.933 12.90 12.90 12.92 12.88 13.92 6,376,417 13.141 -5.78%
2021-06-08 0 16.60 16.60 16.62 16.04 16.62 2,550,800 41,852,802 16.408 13.69 13.69 13.71 13.23 13.71 3,092,787 13.532 4.40%
2021-06-07 0 15.90 15.90 15.94 15.84 17.04 4,468,000 71,769,177 16.063 13.11 13.11 13.15 13.06 14.05 5,417,348 13.248 -5.81%
2021-06-04 0 16.88 16.88 16.90 16.74 17.62 6,383,500 109,397,692 17.138 13.92 13.92 13.94 13.81 14.53 7,739,848 14.134 -4.52%
2021-06-03 0 17.68 17.66 17.68 17.68 18.10 5,056,500 89,906,290 17.780 14.58 14.57 14.58 14.58 14.93 6,130,891 14.664 -2.10%
2021-06-02 0 18.06 18.06 18.08 17.94 18.88 4,432,500 80,262,065 18.108 14.90 14.90 14.91 14.80 15.57 5,374,305 14.934 -3.22%
2021-06-01 0 18.66 18.66 18.68 18.42 19.30 2,720,000 50,822,710 18.685 15.39 15.39 15.41 15.19 15.92 3,297,938 15.410 -1.79%
2021-05-31 0 19.00 19.00 19.06 18.76 19.86 7,270,000 138,653,926 19.072 15.67 15.67 15.72 15.47 16.38 8,814,709 15.730 -4.04%
2021-05-28 0 19.80 19.80 19.82 19.28 19.94 4,847,000 95,214,600 19.644 16.33 16.33 16.35 15.90 16.45 5,876,877 16.202 0.51%
2021-05-27 0 19.70 19.68 19.70 18.60 19.92 6,473,700 126,594,352 19.555 16.25 16.23 16.25 15.34 16.43 7,849,213 16.128 2.93%
2021-05-26 0 19.14 19.12 19.14 17.86 19.14 4,670,000 87,483,535 18.733 15.79 15.77 15.79 14.73 15.79 5,662,268 15.450 7.17%
2021-05-25 0 17.86 17.84 17.86 17.60 18.98 9,135,000 166,334,860 18.209 14.73 14.71 14.73 14.52 15.65 11,075,979 15.018 -4.08%
2021-05-24 0 18.62 18.60 18.62 18.50 18.98 1,472,600 27,463,788 18.650 15.36 15.34 15.36 15.26 15.65 1,785,494 15.382 -1.38%
2021-05-21 0 18.88 18.86 18.88 18.50 19.56 4,058,000 75,905,150 18.705 15.57 15.55 15.57 15.26 16.13 4,920,232 15.427 -0.42%
2021-05-20 0 18.96 18.94 18.96 18.54 19.50 8,382,000 160,133,415 19.104 15.64 15.62 15.64 15.29 16.08 10,162,984 15.757 1.39%
2021-05-18 0 18.70 18.68 18.74 18.22 18.98 5,171,119 96,579,677 18.677 15.42 15.41 15.46 15.03 15.65 6,269,864 15.404 2.07%
2021-05-17 0 18.32 18.30 18.32 18.20 20.45 10,116,000 192,260,661 19.006 15.11 15.09 15.11 15.01 16.87 12,265,419 15.675 -9.31%
2021-05-14 0 20.20 20.15 20.20 19.40 20.65 5,292,000 105,771,162 19.987 16.66 16.62 16.66 16.00 17.03 6,416,429 16.484 -0.25%
2021-05-13 0 20.25 20.20 20.30 20.20 21.60 4,766,000 100,531,130 21.093 16.70 16.66 16.74 16.66 17.81 5,778,666 17.397 -7.53%
2021-05-12 0 21.90 21.85 21.90 21.25 22.20 2,525,500 55,187,436 21.852 18.06 18.02 18.06 17.53 18.31 3,062,111 18.023 2.82%
2021-05-11 0 21.30 21.30 21.35 20.15 21.90 8,886,442 187,654,686 21.117 17.57 17.57 17.61 16.62 18.06 10,774,608 17.416 -3.18%
2021-05-10 0 22.00 22.00 22.05 21.90 22.60 3,118,600 68,785,709 22.057 18.14 18.14 18.19 18.06 18.64 3,781,231 18.191 0.00%
2021-05-07 0 22.00 22.00 22.05 21.95 23.25 5,335,500 118,398,900 22.191 18.14 18.14 18.19 18.10 19.18 6,469,172 18.302 -2.44%
2021-05-06 0 22.55 22.55 22.60 22.20 23.60 5,036,000 114,251,375 22.687 18.60 18.60 18.64 18.31 19.46 6,106,035 18.711 -3.01%
2021-05-05 0 23.25 23.25 23.30 23.10 24.70 3,539,000 83,626,500 23.630 19.18 19.18 19.22 19.05 20.37 4,290,957 19.489 -4.32%
2021-05-04 0 24.30 24.30 24.35 24.00 25.10 2,653,000 65,381,500 24.644 20.04 20.04 20.08 19.79 20.70 3,216,702 20.326 -0.82%
2021-05-03 0 24.50 24.40 24.50 23.50 25.10 6,179,500 151,594,180 24.532 20.21 20.12 20.21 19.38 20.70 7,492,503 20.233 2.08%
2021-04-30 0 24.00 23.95 24.00 22.05 24.00 11,123,500 261,032,534 23.467 19.79 19.75 19.79 18.19 19.79 13,486,990 19.354 5.49%
2021-04-29 0 22.75 22.65 22.75 22.10 22.90 2,283,000 51,401,700 22.515 18.76 18.68 18.76 18.23 18.89 2,768,085 18.569 0.89%
2021-04-28 0 22.55 22.50 22.60 22.15 23.40 4,880,000 111,281,825 22.804 18.60 18.56 18.64 18.27 19.30 5,916,889 18.807 -1.31%
2021-04-27 0 22.85 22.85 22.90 21.80 23.00 7,225,800 161,765,350 22.387 18.85 18.85 18.89 17.98 18.97 8,761,117 18.464 3.63%
2021-04-26 0 22.05 22.00 22.05 22.00 23.40 6,230,100 140,151,482 22.496 18.19 18.14 18.19 18.14 19.30 7,553,854 18.554 -4.13%
2021-04-23 0 23.00 23.00 23.05 22.85 24.80 15,135,700 361,165,650 23.862 18.97 18.97 19.01 18.85 20.45 18,351,691 19.680 -2.75%
2021-04-22 0 23.65 23.60 23.65 22.00 23.95 10,699,000 248,109,243 23.190 19.51 19.46 19.51 18.14 19.75 12,972,293 19.126 6.05%
2021-04-21 0 22.30 22.30 22.35 21.95 22.80 5,522,050 123,363,057 22.340 18.39 18.39 18.43 18.10 18.80 6,695,359 18.425 -2.83%
2021-04-20 0 22.95 22.90 22.95 22.00 22.95 8,464,500 190,922,087 22.556 18.93 18.89 18.93 18.14 18.93 10,263,013 18.603 2.68%
2021-04-19 0 22.35 22.35 22.40 21.60 23.10 18,306,000 406,059,965 22.182 18.43 18.43 18.47 17.81 19.05 22,195,607 18.295 1.36%
2021-04-16 0 22.05 22.00 22.05 21.60 22.90 10,601,600 234,500,472 22.119 18.19 18.14 18.19 17.81 18.89 12,854,198 18.243 -1.56%
2021-04-15 0 22.40 22.40 22.45 21.20 22.75 23,373,900 517,814,225 22.154 18.47 18.47 18.52 17.48 18.76 28,340,320 18.271 4.92%
2021-04-14 0 21.35 21.35 21.40 19.74 21.50 17,665,157 359,491,717 20.350 17.61 17.61 17.65 16.28 17.73 21,418,599 16.784 7.29%
2021-04-13 0 19.90 19.90 19.92 19.70 20.75 25,472,100 509,872,447 20.017 16.41 16.41 16.43 16.25 17.11 30,884,339 16.509 -5.24%
2021-04-12 0 21.00 20.90 21.00 19.60 21.20 61,360,800 1,250,912,067 20.386 17.32 17.24 17.32 16.17 17.48 74,398,568 16.814 8.70%
2021-04-09 0 19.32 19.32 19.34 18.56 19.98 206,147,665 3,923,670,118 19.033 15.93 15.93 15.95 15.31 16.48 249,949,335 15.698

Copyright & disclaimer, Privacy policy

Back to top