SF Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 02191  2021-05-17    
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
2026-04-10 0 2.590 2.580 2.590 2.570 2.620 1,051,411 2,716,264 2.5834 2.590 2.580 2.590 2.570 2.620 1,051,411 2.5834 0.00%
2026-04-09 0 2.590 2.580 2.590 2.570 2.600 427,000 1,103,460 2.5842 2.590 2.580 2.590 2.570 2.600 427,000 2.5842 0.39%
2026-04-08 0 2.580 2.580 2.600 2.540 2.600 1,394,000 3,603,150 2.5848 2.580 2.580 2.600 2.540 2.600 1,394,000 2.5848 1.57%
2026-04-02 0 2.540 2.530 2.540 2.530 2.540 293,000 742,200 2.5331 2.540 2.530 2.540 2.530 2.540 293,000 2.5331 0.40%
2026-04-01 0 2.530 2.520 2.530 2.520 2.560 1,929,000 4,887,140 2.5335 2.530 2.520 2.530 2.520 2.560 1,929,000 2.5335 0.80%
2026-03-31 0 2.510 2.510 2.520 2.510 2.520 1,318,000 3,310,030 2.5114 2.510 2.510 2.520 2.510 2.520 1,318,000 2.5114 -0.40%
2026-03-30 0 2.520 2.520 2.530 2.510 2.560 1,338,000 3,371,750 2.5200 2.520 2.520 2.530 2.510 2.560 1,338,000 2.5200 -1.18%
2026-03-27 0 2.550 2.550 2.560 2.550 2.570 1,009,000 2,585,700 2.5626 2.550 2.550 2.560 2.550 2.570 1,009,000 2.5626 -0.39%
2026-03-26 0 2.560 2.560 2.570 2.560 2.590 2,102,000 5,408,180 2.5729 2.560 2.560 2.570 2.560 2.590 2,102,000 2.5729 -0.69%
2026-03-25 0 2.710 2.700 2.720 2.690 2.730 2,358,000 6,391,270 2.7105 2.578 2.568 2.587 2.559 2.597 2,478,928 2.5782 1.50%
2026-03-24 0 2.670 2.670 2.680 2.650 2.680 1,541,000 4,118,920 2.6729 2.540 2.540 2.549 2.521 2.549 1,620,029 2.5425 0.75%
2026-03-23 0 2.650 2.640 2.650 2.640 2.680 3,989,000 10,585,340 2.6536 2.521 2.511 2.521 2.511 2.549 4,193,572 2.5242 -1.49%
2026-03-20 0 2.690 2.680 2.690 2.680 2.710 3,078,995 8,291,886 2.6930 2.559 2.549 2.559 2.549 2.578 3,236,898 2.5617 -0.74%
2026-03-19 0 2.710 2.710 2.720 2.700 2.720 1,833,000 4,958,170 2.7049 2.578 2.578 2.587 2.568 2.587 1,927,004 2.5730 -0.73%
2026-03-18 0 2.730 2.720 2.730 2.710 2.740 1,536,000 4,181,050 2.7220 2.597 2.587 2.597 2.578 2.606 1,614,772 2.5893 0.37%
2026-03-17 0 2.720 2.720 2.740 2.690 2.750 2,694,000 7,343,720 2.7260 2.587 2.587 2.606 2.559 2.616 2,832,159 2.5930 1.12%
2026-03-16 0 2.690 2.690 2.700 2.660 2.740 3,247,479 8,739,503 2.6912 2.559 2.559 2.568 2.530 2.606 3,414,023 2.5599 -1.82%
2026-03-13 0 2.740 2.730 2.750 2.660 2.800 8,972,000 24,484,100 2.7289 2.606 2.597 2.616 2.530 2.663 9,432,120 2.5958 -2.14%
2026-03-12 0 2.800 2.800 2.810 2.800 2.830 262,000 735,940 2.8089 2.663 2.663 2.673 2.663 2.692 275,436 2.6719 -1.06%
2026-03-11 0 2.830 2.810 2.830 2.820 2.830 326,000 920,910 2.8249 2.692 2.673 2.692 2.682 2.692 342,719 2.6871 0.35%
2026-03-10 0 2.820 2.820 2.830 2.820 2.850 306,000 866,735 2.8325 2.682 2.682 2.692 2.682 2.711 321,693 2.6943 0.36%
2026-03-09 0 2.810 2.810 2.830 2.780 2.830 898,000 2,518,130 2.8042 2.673 2.673 2.692 2.644 2.692 944,053 2.6674 -1.06%
2026-03-06 0 2.840 2.840 2.850 2.830 2.850 374,101 1,063,627 2.8432 2.701 2.701 2.711 2.692 2.711 393,286 2.7045 -0.35%
2026-03-05 0 2.850 2.830 2.850 2.820 2.850 1,226,000 3,474,750 2.8342 2.711 2.692 2.711 2.682 2.711 1,288,874 2.6960 1.42%
2026-03-04 0 2.810 2.810 2.820 2.810 2.900 1,815,000 5,137,830 2.8308 2.673 2.673 2.682 2.673 2.759 1,908,081 2.6927 -3.10%
2026-03-03 0 2.900 2.880 2.900 2.860 2.920 1,391,000 4,026,910 2.8950 2.759 2.740 2.759 2.720 2.778 1,462,336 2.7538 0.00%
2026-03-02 0 2.900 2.890 2.900 2.870 2.900 797,000 2,302,280 2.8887 2.759 2.749 2.759 2.730 2.759 837,873 2.7478 0.35%
2026-02-27 0 2.890 2.890 2.910 2.870 2.900 580,000 1,678,310 2.8936 2.749 2.749 2.768 2.730 2.759 609,745 2.7525 0.35%
2026-02-26 0 2.880 2.860 2.890 2.860 2.890 1,240,000 3,565,670 2.8755 2.740 2.720 2.749 2.720 2.749 1,303,592 2.7353 0.00%
2026-02-25 0 2.880 2.860 2.880 2.870 2.890 455,221 1,310,576 2.8790 2.740 2.720 2.740 2.730 2.749 478,567 2.7385 0.00%
2026-02-24 0 2.880 2.860 2.880 2.830 2.880 1,422,000 4,063,830 2.8578 2.740 2.720 2.740 2.692 2.740 1,494,926 2.7184 1.05%
2026-02-23 0 2.850 2.830 2.850 2.800 2.850 2,025,000 5,716,340 2.8229 2.711 2.692 2.711 2.663 2.711 2,128,850 2.6852 1.42%
2026-02-20 0 2.810 2.800 2.810 2.780 2.810 1,067,000 2,981,980 2.7947 2.673 2.663 2.673 2.644 2.673 1,121,720 2.6584 0.72%
2026-02-16 0 2.790 2.790 2.800 2.790 2.800 141,000 394,440 2.7974 2.654 2.654 2.663 2.654 2.663 148,231 2.6610 -0.36%
2026-02-13 0 2.800 2.800 2.810 2.780 2.810 1,298,000 3,629,870 2.7965 2.663 2.663 2.673 2.644 2.673 1,364,567 2.6601 -0.71%
2026-02-12 0 2.820 2.800 2.820 2.790 2.820 1,014,000 2,837,790 2.7986 2.682 2.663 2.682 2.654 2.682 1,066,002 2.6621 0.36%
2026-02-11 0 2.810 2.800 2.810 2.780 2.810 941,000 2,626,540 2.7912 2.673 2.663 2.673 2.644 2.673 989,258 2.6551 0.72%
2026-02-10 0 2.790 2.780 2.790 2.780 2.790 280,000 779,200 2.7829 2.654 2.644 2.654 2.644 2.654 294,360 2.6471 0.72%
2026-02-09 0 2.770 2.770 2.780 2.760 2.790 370,000 1,027,270 2.7764 2.635 2.635 2.644 2.625 2.654 388,975 2.6410 0.00%
2026-02-06 0 2.770 2.760 2.770 2.760 2.790 481,370 1,331,454 2.7660 2.635 2.625 2.635 2.625 2.654 506,057 2.6310 0.00%
2026-02-05 0 2.770 2.770 2.790 2.760 2.780 951,300 2,639,112 2.7742 2.635 2.635 2.654 2.625 2.644 1,000,087 2.6389 -0.36%
2026-02-04 0 2.780 2.780 2.790 2.770 2.790 749,000 2,080,800 2.7781 2.644 2.644 2.654 2.635 2.654 787,412 2.6426 0.36%
2026-02-03 0 2.770 2.770 2.780 2.770 2.790 568,000 1,575,930 2.7745 2.635 2.635 2.644 2.635 2.654 597,129 2.6392 -0.36%
2026-02-02 0 2.780 2.770 2.780 2.760 2.790 931,000 2,587,760 2.7795 2.644 2.635 2.644 2.625 2.654 978,745 2.6440 -0.36%
2026-01-30 0 2.790 2.790 2.800 2.790 2.810 257,000 718,840 2.7970 2.654 2.654 2.663 2.654 2.673 270,180 2.6606 -0.71%
2026-01-29 0 2.810 2.800 2.810 2.790 2.810 339,000 948,740 2.7986 2.673 2.663 2.673 2.654 2.673 356,385 2.6621 0.72%
2026-01-28 0 2.790 2.790 2.800 2.780 2.800 1,078,000 3,008,340 2.7907 2.654 2.654 2.663 2.644 2.663 1,133,284 2.6545 0.00%
2026-01-27 0 2.790 2.790 2.800 2.790 2.810 1,138,000 3,182,430 2.7965 2.654 2.654 2.663 2.654 2.673 1,196,361 2.6601 0.00%
2026-01-26 0 2.790 2.790 2.800 2.770 2.800 509,000 1,417,350 2.7846 2.654 2.654 2.663 2.635 2.663 535,104 2.6487 0.36%
2026-01-23 0 2.780 2.780 2.790 2.770 2.810 2,969,000 8,271,460 2.7859 2.644 2.644 2.654 2.635 2.673 3,121,262 2.6500 -1.07%
2026-01-22 0 2.810 2.810 2.820 2.780 2.810 1,169,634 3,270,495 2.7962 2.673 2.673 2.682 2.644 2.673 1,229,618 2.6598 0.36%
2026-01-21 0 2.800 2.780 2.800 2.790 2.800 376,000 1,050,950 2.7951 2.663 2.644 2.663 2.654 2.663 395,283 2.6587 0.36%
2026-01-20 0 2.790 2.790 2.800 2.790 2.800 275,000 768,660 2.7951 2.654 2.654 2.663 2.654 2.663 289,103 2.6588 -0.36%
2026-01-19 0 2.800 2.780 2.800 2.780 2.810 460,000 1,285,900 2.7954 2.663 2.644 2.663 2.644 2.673 483,591 2.6591 0.36%
2026-01-16 0 2.790 2.780 2.790 2.790 2.810 620,000 1,733,860 2.7965 2.654 2.644 2.654 2.654 2.673 651,796 2.6601 -0.36%
2026-01-15 0 2.800 2.790 2.800 2.780 2.800 547,000 1,525,310 2.7885 2.663 2.654 2.663 2.644 2.663 575,052 2.6525 0.36%
2026-01-14 0 2.790 2.780 2.790 2.780 2.800 254,000 709,160 2.7920 2.654 2.644 2.654 2.644 2.663 267,026 2.6558 0.00%
2026-01-13 0 2.790 2.780 2.790 2.780 2.800 250,000 696,870 2.7875 2.654 2.644 2.654 2.644 2.663 262,821 2.6515 0.72%
2026-01-12 0 2.770 2.770 2.790 2.770 2.800 972,000 2,705,330 2.7833 2.635 2.635 2.654 2.635 2.663 1,021,848 2.6475 -0.36%
2026-01-09 0 2.780 2.780 2.790 2.780 2.800 1,752,500 4,877,445 2.7831 2.644 2.644 2.654 2.644 2.663 1,842,375 2.6474 -0.71%
2026-01-08 0 2.800 2.780 2.800 2.780 2.800 293,278 818,048 2.7893 2.663 2.644 2.663 2.644 2.663 308,318 2.6533 0.36%
2026-01-07 0 2.790 2.780 2.790 2.780 2.800 310,000 865,560 2.7921 2.654 2.644 2.654 2.644 2.663 325,898 2.6559 -0.36%
2026-01-06 0 2.800 2.790 2.800 2.780 2.810 581,000 1,625,260 2.7973 2.663 2.654 2.663 2.644 2.673 610,796 2.6609 0.36%
2026-01-05 0 2.790 2.790 2.800 2.790 2.810 654,000 1,833,350 2.8033 2.654 2.654 2.663 2.654 2.673 687,540 2.6665 -0.36%
2026-01-02 0 2.800 2.790 2.800 2.780 2.800 656,000 1,830,070 2.7897 2.663 2.654 2.663 2.644 2.663 689,642 2.6537 0.00%
2025-12-31 0 2.800 2.780 2.800 2.780 2.800 72,000 201,080 2.7928 2.663 2.644 2.663 2.644 2.663 75,692 2.6565 0.00%
2025-12-30 0 2.800 2.790 2.800 2.780 2.800 419,062 1,170,270 2.7926 2.663 2.654 2.663 2.644 2.663 440,553 2.6564 0.72%
2025-12-29 0 2.780 2.790 2.800 2.780 2.800 188,000 524,200 2.7883 2.644 2.654 2.663 2.644 2.663 197,641 2.6523 -0.36%
2025-12-24 0 2.790 2.790 2.800 2.790 2.790 30,000 83,700 2.7900 2.654 2.654 2.663 2.654 2.654 31,539 2.6539 0.00%
2025-12-23 0 2.790 2.790 2.800 2.790 2.810 514,000 1,435,265 2.7923 2.654 2.654 2.663 2.654 2.673 540,360 2.6561 0.00%
2025-12-22 0 2.790 2.790 2.800 2.780 2.820 888,000 2,479,880 2.7927 2.654 2.654 2.663 2.644 2.682 933,540 2.6564 -0.36%
2025-12-19 0 2.800 2.800 2.820 2.800 2.820 189,259 531,900 2.8104 2.663 2.663 2.682 2.663 2.682 198,965 2.6733 -0.36%
2025-12-18 0 2.810 2.810 2.820 2.800 2.820 283,000 796,510 2.8145 2.673 2.673 2.682 2.663 2.682 297,513 2.6772 -0.35%
2025-12-17 0 2.820 2.810 2.820 2.800 2.820 1,020,000 2,867,670 2.8114 2.682 2.673 2.682 2.663 2.682 1,072,310 2.6743 0.36%
2025-12-16 0 2.810 2.800 2.810 2.780 2.810 563,000 1,573,300 2.7945 2.673 2.663 2.673 2.644 2.673 591,873 2.6582 0.36%
2025-12-15 0 2.800 2.790 2.800 2.790 2.810 550,000 1,537,050 2.7946 2.663 2.654 2.663 2.654 2.673 578,206 2.6583 -0.36%
2025-12-12 0 2.810 2.800 2.810 2.800 2.810 225,000 630,770 2.8034 2.673 2.663 2.673 2.663 2.673 236,539 2.6667 0.36%
2025-12-11 0 2.800 2.800 2.810 2.800 2.810 180,000 504,140 2.8008 2.663 2.663 2.673 2.663 2.673 189,231 2.6641 0.00%
2025-12-10 0 2.800 2.800 2.810 2.790 2.820 584,806 1,641,878 2.8076 2.663 2.663 2.673 2.654 2.682 614,797 2.6706 -0.36%
2025-12-09 0 2.810 2.810 2.820 2.790 2.820 773,000 2,165,880 2.8019 2.673 2.673 2.682 2.654 2.682 812,643 2.6652 -0.35%
2025-12-08 0 2.820 2.810 2.820 2.810 2.830 308,000 869,470 2.8230 2.682 2.673 2.682 2.673 2.692 323,795 2.6852 -0.35%
2025-12-05 0 2.830 2.820 2.830 2.810 2.830 168,019 473,733 2.8195 2.692 2.682 2.692 2.673 2.692 176,636 2.6820 0.00%
2025-12-04 0 2.830 2.820 2.830 2.810 2.830 170,000 480,000 2.8235 2.692 2.682 2.692 2.673 2.692 178,718 2.6858 0.35%
2025-12-03 0 2.820 2.810 2.820 2.810 2.830 183,000 514,710 2.8126 2.682 2.673 2.682 2.673 2.692 192,385 2.6754 -0.35%
2025-12-02 0 2.830 2.820 2.830 2.810 2.830 223,000 628,510 2.8184 2.692 2.682 2.692 2.673 2.692 234,436 2.6809 0.71%
2025-12-01 0 2.810 2.810 2.820 2.800 2.830 983,000 2,763,870 2.8117 2.673 2.673 2.682 2.663 2.692 1,033,412 2.6745 -0.71%
2025-11-28 0 2.830 2.810 2.830 2.810 2.830 158,000 445,590 2.8202 2.692 2.673 2.692 2.673 2.692 166,103 2.6826 0.71%
2025-11-27 0 2.810 2.810 2.820 2.800 2.820 140,000 393,420 2.8101 2.673 2.673 2.682 2.663 2.682 147,180 2.6731 0.00%
2025-11-26 0 2.810 2.810 2.820 2.810 2.820 266,000 748,910 2.8155 2.673 2.673 2.682 2.673 2.682 279,642 2.6781 -0.35%
2025-11-25 0 2.820 2.810 2.820 2.800 2.830 488,000 1,372,630 2.8128 2.682 2.673 2.682 2.663 2.692 513,027 2.6756 0.36%
2025-11-24 0 2.810 2.790 2.810 2.780 2.810 387,067 1,081,086 2.7930 2.673 2.654 2.673 2.644 2.673 406,917 2.6568 1.08%
2025-11-21 0 2.780 2.780 2.790 2.760 2.790 1,010,078 2,807,927 2.7799 2.644 2.644 2.654 2.625 2.654 1,061,879 2.6443 -0.71%
2025-11-20 0 2.800 2.800 2.810 2.800 2.820 698,000 1,960,520 2.8088 2.663 2.663 2.673 2.663 2.682 733,796 2.6717 0.00%
2025-11-19 0 2.800 2.800 2.820 2.800 2.830 752,000 2,117,400 2.8157 2.663 2.663 2.682 2.663 2.692 790,566 2.6783 -0.36%
2025-11-18 0 2.810 2.810 2.820 2.800 2.820 798,000 2,243,730 2.8117 2.673 2.673 2.682 2.663 2.682 838,925 2.6745 -0.71%
2025-11-17 0 2.830 2.820 2.830 2.800 2.830 519,032 1,462,759 2.8182 2.692 2.682 2.692 2.663 2.692 545,650 2.6808 0.71%
2025-11-14 0 2.810 2.810 2.820 2.790 2.850 1,538,000 4,330,790 2.8159 2.673 2.673 2.682 2.654 2.711 1,616,875 2.6785 -0.71%
2025-11-13 0 2.830 2.830 2.840 2.830 2.840 376,000 1,066,220 2.8357 2.692 2.692 2.701 2.692 2.701 395,283 2.6974 0.00%
2025-11-12 0 2.830 2.830 2.840 2.820 2.840 586,000 1,660,710 2.8340 2.692 2.692 2.701 2.682 2.701 616,052 2.6957 0.71%
2025-11-11 0 2.810 2.810 2.820 2.810 2.830 172,073 484,915 2.8181 2.673 2.673 2.682 2.673 2.692 180,898 2.6806 0.00%
2025-11-10 0 2.810 2.810 2.820 2.810 2.830 319,204 899,909 2.8192 2.673 2.673 2.682 2.673 2.692 335,574 2.6817 -0.71%
2025-11-07 0 2.830 2.820 2.830 2.820 2.850 598,297 1,699,856 2.8412 2.692 2.682 2.692 2.682 2.711 628,980 2.7026 -0.35%
2025-11-06 0 2.840 2.830 2.840 2.810 2.850 1,514,000 4,287,750 2.8321 2.701 2.692 2.701 2.673 2.711 1,591,644 2.6939 1.07%
2025-11-05 0 2.810 2.810 2.830 2.790 2.830 1,364,000 3,842,090 2.8168 2.673 2.673 2.692 2.654 2.692 1,433,951 2.6794 0.00%
2025-11-04 0 2.810 2.790 2.810 2.790 2.810 282,000 788,450 2.7959 2.673 2.654 2.673 2.654 2.673 296,462 2.6595 0.36%
2025-11-03 0 2.800 2.800 2.810 2.790 2.820 402,000 1,126,150 2.8014 2.663 2.663 2.673 2.654 2.682 422,616 2.6647 -0.71%
2025-10-31 0 2.820 2.790 2.820 2.790 2.820 819,000 2,299,450 2.8076 2.682 2.654 2.682 2.654 2.682 861,002 2.6707 0.71%
2025-10-30 0 2.800 2.790 2.800 2.780 2.800 1,804,000 5,031,800 2.7892 2.663 2.654 2.663 2.644 2.663 1,896,516 2.6532 0.72%
2025-10-28 0 2.780 2.780 2.790 2.770 2.790 537,000 1,492,350 2.7791 2.644 2.644 2.654 2.635 2.654 564,540 2.6435 0.00%
2025-10-27 0 2.780 2.770 2.780 2.770 2.790 599,000 1,662,550 2.7755 2.644 2.635 2.644 2.635 2.654 629,719 2.6401 0.00%
2025-10-24 0 2.780 2.780 2.790 2.770 2.790 538,000 1,494,880 2.7786 2.644 2.644 2.654 2.635 2.654 565,591 2.6430 0.00%
2025-10-23 0 2.780 2.760 2.780 2.760 2.780 272,981 756,727 2.7721 2.644 2.625 2.644 2.625 2.644 286,981 2.6369 0.72%
2025-10-22 0 2.760 2.760 2.780 2.760 2.780 1,090,100 3,021,482 2.7717 2.625 2.625 2.644 2.625 2.644 1,146,005 2.6365 -0.36%
2025-10-21 0 2.770 2.770 2.780 2.770 2.780 306,000 849,600 2.7765 2.635 2.635 2.644 2.635 2.644 321,693 2.6410 -0.36%
2025-10-20 0 2.780 2.770 2.780 2.760 2.780 476,000 1,321,460 2.7762 2.644 2.635 2.644 2.625 2.644 500,411 2.6407 0.72%
2025-10-17 0 2.760 2.760 2.770 2.760 2.800 1,179,000 3,269,510 2.7731 2.625 2.625 2.635 2.625 2.663 1,239,464 2.6378 -1.43%
2025-10-16 0 2.800 2.790 2.800 2.770 2.800 234,000 652,510 2.7885 2.663 2.654 2.663 2.635 2.663 246,000 2.6525 0.36%
2025-10-15 0 2.790 2.780 2.790 2.760 2.800 2,177,953 6,035,270 2.7711 2.654 2.644 2.654 2.625 2.663 2,289,647 2.6359 0.72%
2025-10-14 0 2.770 2.770 2.780 2.770 2.800 577,000 1,605,940 2.7833 2.635 2.635 2.644 2.635 2.663 606,591 2.6475 -0.36%
2025-10-13 0 2.780 2.780 2.790 2.750 2.800 505,000 1,403,200 2.7786 2.644 2.644 2.654 2.616 2.663 530,898 2.6431 -1.07%
2025-10-10 0 2.810 2.790 2.810 2.790 2.810 1,317,000 3,687,980 2.8003 2.673 2.654 2.673 2.654 2.673 1,384,541 2.6637 0.72%
2025-10-09 0 2.790 2.790 2.800 2.780 2.820 2,780,439 7,783,764 2.7995 2.654 2.654 2.663 2.644 2.682 2,923,031 2.6629 -1.06%
2025-10-08 0 2.820 2.810 2.820 2.810 2.830 399,000 1,122,150 2.8124 2.682 2.673 2.682 2.673 2.692 419,462 2.6752 -0.35%
2025-10-06 0 2.830 2.810 2.830 2.810 2.830 357,000 1,004,970 2.8150 2.692 2.673 2.692 2.673 2.692 375,308 2.6777 0.35%
2025-10-03 0 2.820 2.810 2.820 2.810 2.820 530,000 1,493,100 2.8172 2.682 2.673 2.682 2.673 2.682 557,181 2.6797 0.00%
2025-10-02 0 2.820 2.810 2.820 2.800 2.830 685,000 1,923,490 2.8080 2.682 2.673 2.682 2.663 2.692 720,130 2.6710 0.36%
2025-09-30 0 2.810 2.810 2.820 2.800 2.820 723,000 2,033,010 2.8119 2.673 2.673 2.682 2.663 2.682 760,078 2.6747 -0.35%
2025-09-29 0 2.820 2.800 2.820 2.800 2.820 555,000 1,557,440 2.8062 2.682 2.663 2.682 2.663 2.682 583,463 2.6693 0.71%
2025-09-26 0 2.800 2.800 2.810 2.790 2.820 1,889,000 5,290,600 2.8007 2.663 2.663 2.673 2.654 2.682 1,985,876 2.6641 -0.71%
2025-09-25 0 2.820 2.810 2.820 2.800 2.840 681,000 1,915,550 2.8128 2.682 2.673 2.682 2.663 2.701 715,924 2.6756 -0.70%
2025-09-24 0 2.840 2.820 2.840 2.810 2.840 851,000 2,404,440 2.8254 2.701 2.682 2.701 2.673 2.701 894,643 2.6876 0.35%
2025-09-23 0 2.830 2.810 2.830 2.810 2.840 1,918,000 5,421,770 2.8268 2.692 2.673 2.692 2.673 2.701 2,016,363 2.6889 0.00%
2025-09-22 0 2.830 2.830 2.840 2.820 2.840 838,000 2,375,350 2.8345 2.692 2.692 2.701 2.682 2.701 880,976 2.6963 0.35%
2025-09-19 0 2.820 2.820 2.840 2.820 2.850 614,359 1,737,983 2.8289 2.682 2.682 2.701 2.682 2.711 645,866 2.6909 -0.35%
2025-09-18 0 2.830 2.830 2.840 2.820 2.840 611,000 1,730,110 2.8316 2.692 2.692 2.701 2.682 2.701 642,335 2.6935 0.35%
2025-09-17 0 2.820 2.820 2.830 2.820 2.840 504,000 1,422,710 2.8228 2.682 2.682 2.692 2.682 2.701 529,847 2.6851 -0.35%
2025-09-16 0 2.830 2.820 2.840 2.820 2.840 361,600 1,022,730 2.8283 2.692 2.682 2.701 2.682 2.701 380,144 2.6904 -0.70%
2025-09-15 0 2.850 2.840 2.850 2.830 2.850 331,000 938,870 2.8365 2.711 2.701 2.711 2.692 2.711 347,975 2.6981 0.35%
2025-09-12 0 2.840 2.840 2.850 2.820 2.840 1,619,000 4,590,600 2.8355 2.701 2.701 2.711 2.682 2.701 1,702,029 2.6971 0.00%
2025-09-11 0 2.840 2.820 2.840 2.820 2.840 1,200,100 3,395,538 2.8294 2.701 2.682 2.701 2.682 2.701 1,261,646 2.6914 0.35%
2025-09-10 0 2.830 2.820 2.830 2.820 2.840 1,166,000 3,297,860 2.8284 2.692 2.682 2.692 2.682 2.701 1,225,797 2.6904 0.35%
2025-09-09 0 2.820 2.810 2.820 2.800 2.830 1,579,048 4,441,235 2.8126 2.682 2.673 2.682 2.663 2.692 1,660,028 2.6754 -0.35%
2025-09-08 0 2.830 2.820 2.830 2.810 2.830 488,000 1,379,610 2.8271 2.692 2.682 2.692 2.673 2.692 513,027 2.6892 0.71%
2025-09-05 0 2.810 2.810 2.820 2.790 2.830 1,278,365 3,583,009 2.8028 2.673 2.673 2.682 2.654 2.692 1,343,925 2.6661 0.00%
2025-09-04 0 2.810 2.810 2.820 2.810 2.840 1,108,000 3,125,550 2.8209 2.673 2.673 2.682 2.673 2.701 1,164,823 2.6833 -0.35%
2025-09-03 0 2.820 2.820 2.830 2.820 2.840 811,000 2,294,580 2.8293 2.682 2.682 2.692 2.682 2.701 852,591 2.6913 -0.35%
2025-09-02 0 2.830 2.820 2.830 2.830 2.840 916,000 2,595,520 2.8335 2.692 2.682 2.692 2.692 2.701 962,976 2.6953 -0.70%
2025-09-01 0 2.850 2.840 2.850 2.830 2.860 505,000 1,437,660 2.8469 2.711 2.701 2.711 2.692 2.720 530,898 2.7080 -0.35%
2025-08-29 0 2.860 2.850 2.860 2.840 2.860 1,127,000 3,214,500 2.8523 2.720 2.711 2.720 2.701 2.720 1,184,797 2.7131 1.06%
2025-08-28 0 2.830 2.830 2.840 2.830 2.900 2,790,000 7,973,780 2.8580 2.692 2.692 2.701 2.692 2.759 2,933,082 2.7186 -2.08%
2025-08-27 0 2.890 2.890 2.900 2.880 2.940 2,144,000 6,244,740 2.9127 2.749 2.749 2.759 2.740 2.797 2,253,953 2.7706 -0.99%
2025-08-26 0 3.050 3.040 3.050 3.030 3.050 2,416,000 7,355,880 3.0447 2.777 2.767 2.777 2.758 2.777 2,653,980 2.7716 0.99%
2025-08-25 0 3.020 3.020 3.030 2.990 3.030 4,959,123 14,941,222 3.0129 2.749 2.749 2.758 2.722 2.758 5,447,605 2.7427 1.00%
2025-08-22 0 2.990 2.990 3.000 2.970 3.000 1,804,000 5,385,850 2.9855 2.722 2.722 2.731 2.704 2.731 1,981,697 2.7178 0.67%
2025-08-21 0 2.970 2.970 2.990 2.960 2.990 798,114 2,373,498 2.9739 2.704 2.704 2.722 2.695 2.722 876,730 2.7072 0.68%
2025-08-20 0 2.950 2.950 2.960 2.940 2.960 935,000 2,754,900 2.9464 2.685 2.685 2.695 2.676 2.695 1,027,099 2.6822 0.00%
2025-08-19 0 2.950 2.950 2.960 2.940 2.960 1,448,000 4,271,000 2.9496 2.685 2.685 2.695 2.676 2.695 1,590,630 2.6851 -0.34%
2025-08-18 0 2.960 2.960 2.970 2.940 2.980 2,207,000 6,527,270 2.9575 2.695 2.695 2.704 2.676 2.713 2,424,393 2.6923 0.68%
2025-08-15 0 2.940 2.940 2.950 2.930 3.020 10,963,000 32,635,530 2.9769 2.676 2.676 2.685 2.667 2.749 12,042,873 2.7099 -3.92%
2025-08-14 0 3.060 3.060 3.070 3.050 3.080 948,000 2,906,390 3.0658 2.786 2.786 2.795 2.777 2.804 1,041,380 2.7909 0.66%
2025-08-13 0 3.040 3.040 3.050 3.040 3.060 1,021,000 3,107,910 3.0440 2.767 2.767 2.777 2.767 2.786 1,121,570 2.7710 0.00%
2025-08-12 0 3.040 3.040 3.050 3.040 3.060 376,000 1,145,690 3.0470 2.767 2.767 2.777 2.767 2.786 413,037 2.7738 -0.33%
2025-08-11 0 3.050 3.050 3.070 3.030 3.080 907,518 2,767,695 3.0497 2.777 2.777 2.795 2.758 2.804 996,910 2.7763 -0.65%
2025-08-08 0 3.070 3.070 3.080 3.040 3.070 451,000 1,378,500 3.0565 2.795 2.795 2.804 2.767 2.795 495,424 2.7825 0.66%
2025-08-07 0 3.050 3.050 3.060 3.020 3.060 822,683 2,506,936 3.0473 2.777 2.777 2.786 2.749 2.786 903,719 2.7740 0.99%
2025-08-06 0 3.020 3.020 3.040 3.000 3.040 353,692 1,069,988 3.0252 2.749 2.749 2.767 2.731 2.767 388,531 2.7539 -0.33%
2025-08-05 0 3.030 3.020 3.030 3.000 3.030 295,000 888,910 3.0133 2.758 2.749 2.758 2.731 2.758 324,058 2.7431 1.34%
2025-08-04 0 2.990 2.990 3.000 2.950 3.000 708,000 2,107,320 2.9764 2.722 2.722 2.731 2.685 2.731 777,739 2.7095 1.01%
2025-08-01 0 2.960 2.960 2.980 2.960 3.000 1,191,000 3,547,070 2.9782 2.695 2.695 2.713 2.695 2.731 1,308,315 2.7112 -1.33%
2025-07-31 0 3.000 2.990 3.000 2.980 3.040 2,181,000 6,549,110 3.0028 2.731 2.722 2.731 2.713 2.767 2,395,832 2.7335 -0.99%
2025-07-30 0 3.030 3.030 3.050 3.020 3.050 656,000 1,993,130 3.0383 2.758 2.758 2.777 2.749 2.777 720,617 2.7659 -0.33%
2025-07-29 0 3.040 3.040 3.050 3.040 3.070 1,132,000 3,456,540 3.0535 2.767 2.767 2.777 2.767 2.795 1,243,504 2.7797 -0.98%
2025-07-28 0 3.070 3.060 3.070 3.050 3.070 426,000 1,303,900 3.0608 2.795 2.786 2.795 2.777 2.795 467,962 2.7863 0.33%
2025-07-25 0 3.060 3.060 3.070 3.060 3.070 454,000 1,389,850 3.0613 2.786 2.786 2.795 2.786 2.795 498,720 2.7868 0.00%
2025-07-24 0 3.060 3.060 3.070 3.050 3.070 585,000 1,792,790 3.0646 2.786 2.786 2.795 2.777 2.795 642,623 2.7898 -0.33%
2025-07-23 0 3.070 3.060 3.070 3.050 3.070 627,000 1,917,430 3.0581 2.795 2.786 2.795 2.777 2.795 688,761 2.7839 0.00%
2025-07-22 0 3.070 3.060 3.070 3.050 3.070 811,785 2,480,699 3.0559 2.795 2.786 2.795 2.777 2.795 891,747 2.7818 0.33%
2025-07-21 0 3.060 3.060 3.070 3.050 3.070 316,000 967,320 3.0611 2.786 2.786 2.795 2.777 2.795 347,127 2.7866 -0.33%
2025-07-18 0 3.070 3.060 3.080 3.030 3.070 2,113,000 6,430,250 3.0432 2.795 2.786 2.804 2.758 2.795 2,321,134 2.7703 1.32%
2025-07-17 0 3.030 3.020 3.030 3.010 3.080 515,000 1,562,380 3.0337 2.758 2.749 2.758 2.740 2.804 565,728 2.7617 -1.62%
2025-07-16 0 3.080 3.070 3.080 3.070 3.080 177,000 544,140 3.0742 2.804 2.795 2.804 2.795 2.804 194,435 2.7986 0.00%
2025-07-15 0 3.080 3.070 3.080 3.060 3.080 293,000 901,200 3.0758 2.804 2.795 2.804 2.786 2.804 321,861 2.8000 0.33%
2025-07-14 0 3.070 3.070 3.080 3.060 3.090 1,322,000 4,061,250 3.0720 2.795 2.795 2.804 2.786 2.813 1,452,219 2.7966 -0.32%
2025-07-11 0 3.080 3.050 3.080 3.040 3.080 2,139,000 6,538,320 3.0567 2.804 2.777 2.804 2.767 2.804 2,349,695 2.7826 1.65%
2025-07-10 0 3.030 3.020 3.050 3.010 3.030 741,000 2,235,480 3.0168 2.758 2.749 2.777 2.740 2.758 813,990 2.7463 0.00%
2025-07-09 0 3.030 3.010 3.030 3.010 3.050 764,540 2,315,217 3.0282 2.758 2.740 2.758 2.740 2.777 839,848 2.7567 -0.33%
2025-07-08 0 3.040 3.030 3.060 3.020 3.060 464,525 1,411,686 3.0390 2.767 2.758 2.786 2.749 2.786 510,281 2.7665 0.33%
2025-07-07 0 3.030 3.030 3.040 3.020 3.040 252,000 763,740 3.0307 2.758 2.758 2.767 2.749 2.767 276,822 2.7590 -0.33%
2025-07-04 0 3.040 3.030 3.040 3.020 3.040 539,000 1,635,450 3.0342 2.767 2.758 2.767 2.749 2.767 592,092 2.7622 0.33%
2025-07-03 0 3.030 3.030 3.060 3.030 3.070 1,383,000 4,201,980 3.0383 2.758 2.758 2.786 2.758 2.795 1,519,228 2.7659 -1.30%
2025-07-02 0 3.070 3.070 3.080 3.030 3.070 822,000 2,513,140 3.0573 2.795 2.795 2.804 2.758 2.795 902,968 2.7832 1.32%
2025-06-30 0 3.030 3.020 3.040 3.010 3.050 567,000 1,714,210 3.0233 2.758 2.749 2.767 2.740 2.777 622,850 2.7522 -0.33%
2025-06-27 0 3.040 3.020 3.040 3.010 3.060 1,186,000 3,591,300 3.0281 2.767 2.749 2.767 2.740 2.786 1,302,823 2.7566 1.00%
2025-06-26 0 3.010 3.010 3.040 3.000 3.100 1,967,380 5,965,660 3.0323 2.740 2.740 2.767 2.731 2.822 2,161,170 2.7604 -2.90%
2025-06-25 0 3.100 3.090 3.100 3.060 3.110 1,050,000 3,246,270 3.0917 2.822 2.813 2.822 2.786 2.831 1,153,427 2.8145 1.31%
2025-06-24 0 3.060 3.040 3.060 3.000 3.060 1,586,000 4,807,640 3.0313 2.786 2.767 2.786 2.731 2.786 1,742,224 2.7595 1.66%
2025-06-23 0 3.010 3.000 3.010 2.980 3.010 763,000 2,290,540 3.0020 2.740 2.731 2.740 2.713 2.740 838,157 2.7328 1.01%
2025-06-20 0 2.980 2.980 2.990 2.960 3.000 249,082 742,845 2.9823 2.713 2.713 2.722 2.695 2.731 273,617 2.7149 0.00%
2025-06-19 0 2.980 2.970 2.980 2.950 3.010 1,057,000 3,142,240 2.9728 2.713 2.704 2.713 2.685 2.740 1,161,116 2.7062 -1.00%
2025-06-18 0 3.010 3.000 3.010 2.990 3.010 588,000 1,761,230 2.9953 2.740 2.731 2.740 2.722 2.740 645,919 2.7267 0.67%
2025-06-17 0 2.990 2.990 3.010 2.970 3.010 1,881,000 5,626,460 2.9912 2.722 2.722 2.740 2.704 2.740 2,066,282 2.7230 0.34%
2025-06-16 0 2.980 2.960 2.980 2.940 2.990 698,000 2,073,770 2.9710 2.713 2.695 2.713 2.676 2.722 766,754 2.7046 1.36%
2025-06-13 0 2.940 2.940 2.970 2.930 2.960 1,296,000 3,818,390 2.9463 2.676 2.676 2.704 2.667 2.695 1,423,658 2.6821 -0.34%
2025-06-12 0 2.950 2.930 2.960 2.930 2.980 554,000 1,631,370 2.9447 2.685 2.667 2.695 2.667 2.713 608,570 2.6807 0.00%
2025-06-11 0 2.950 2.930 2.950 2.920 2.960 1,578,418 4,635,198 2.9366 2.685 2.667 2.685 2.658 2.695 1,733,895 2.6733 2.08%
2025-06-10 0 2.890 2.890 2.900 2.890 2.920 453,854 1,318,835 2.9059 2.631 2.631 2.640 2.631 2.658 498,559 2.6453 0.00%
2025-06-09 0 2.890 2.890 2.900 2.870 2.920 1,448,000 4,184,290 2.8897 2.631 2.631 2.640 2.613 2.658 1,590,630 2.6306 0.35%
2025-06-06 0 2.880 2.870 2.880 2.860 2.900 737,588 2,124,692 2.8806 2.622 2.613 2.622 2.604 2.640 810,242 2.6223 0.00%
2025-06-05 0 2.880 2.880 2.900 2.870 2.920 921,000 2,656,200 2.8840 2.622 2.622 2.640 2.613 2.658 1,011,720 2.6254 -0.35%
2025-06-04 0 2.890 2.890 2.900 2.890 2.910 429,000 1,241,630 2.8942 2.631 2.631 2.640 2.631 2.649 471,257 2.6347 -0.69%
2025-06-03 0 2.910 2.900 2.910 2.880 2.920 388,000 1,126,170 2.9025 2.649 2.640 2.649 2.622 2.658 426,219 2.6422 1.04%
2025-06-02 0 2.880 2.870 2.880 2.840 2.880 1,337,000 3,830,830 2.8652 2.622 2.613 2.622 2.585 2.622 1,468,697 2.6083 -0.35%
2025-05-30 0 2.890 2.890 2.900 2.880 2.900 167,000 481,720 2.8846 2.631 2.631 2.640 2.622 2.640 183,450 2.6259 0.00%
2025-05-29 0 2.890 2.890 2.900 2.880 2.910 889,000 2,578,130 2.9000 2.631 2.631 2.640 2.622 2.649 976,568 2.6400 0.70%
2025-05-28 0 2.870 2.860 2.890 2.840 2.910 1,617,000 4,669,520 2.8878 2.613 2.604 2.631 2.585 2.649 1,776,277 2.6288 1.77%
2025-05-27 0 2.820 2.820 2.850 2.820 2.850 497,000 1,408,170 2.8333 2.567 2.567 2.594 2.567 2.594 545,955 2.5793 -0.35%
2025-05-26 0 2.830 2.810 2.830 2.800 2.830 423,000 1,190,910 2.8154 2.576 2.558 2.576 2.549 2.576 464,666 2.5629 0.35%
2025-05-23 0 2.820 2.810 2.820 2.810 2.830 242,154 681,405 2.8139 2.567 2.558 2.567 2.558 2.576 266,007 2.5616 0.71%
2025-05-22 0 2.800 2.800 2.820 2.800 2.840 1,146,000 3,231,460 2.8198 2.549 2.549 2.567 2.549 2.585 1,258,883 2.5669 -1.41%
2025-05-21 0 2.840 2.830 2.840 2.810 2.860 1,061,000 2,999,230 2.8268 2.585 2.576 2.585 2.558 2.604 1,165,510 2.5733 0.71%
2025-05-20 0 2.820 2.820 2.830 2.810 2.840 498,917 1,408,150 2.8224 2.567 2.567 2.576 2.558 2.585 548,061 2.5693 0.00%
2025-05-19 0 2.820 2.810 2.820 2.810 2.850 481,698 1,357,637 2.8184 2.567 2.558 2.567 2.558 2.594 529,146 2.5657 -0.35%
2025-05-16 0 2.830 2.830 2.850 2.820 2.850 296,000 837,390 2.8290 2.576 2.576 2.594 2.567 2.594 325,156 2.5753 0.35%
2025-05-15 0 2.820 2.820 2.840 2.810 2.860 533,000 1,510,320 2.8336 2.567 2.567 2.585 2.558 2.604 585,501 2.5795 -0.70%
2025-05-14 0 2.840 2.820 2.840 2.800 2.840 342,873 967,110 2.8206 2.585 2.567 2.585 2.549 2.585 376,647 2.5677 1.43%
2025-05-13 0 2.800 2.800 2.830 2.790 2.830 551,000 1,546,490 2.8067 2.549 2.549 2.576 2.540 2.576 605,274 2.5550 -0.71%
2025-05-12 0 2.820 2.800 2.830 2.770 2.820 938,000 2,620,600 2.7938 2.567 2.549 2.576 2.522 2.567 1,030,395 2.5433 2.17%
2025-05-09 0 2.760 2.760 2.780 2.720 2.770 892,498 2,446,539 2.7412 2.513 2.513 2.531 2.476 2.522 980,410 2.4954 1.10%
2025-05-08 0 2.730 2.720 2.730 2.720 2.780 1,035,000 2,828,330 2.7327 2.485 2.476 2.485 2.476 2.531 1,136,949 2.4876 -1.80%
2025-05-07 0 2.780 2.770 2.780 2.740 2.780 1,446,000 3,977,904 2.7510 2.531 2.522 2.531 2.494 2.531 1,588,433 2.5043 1.46%
2025-05-06 0 2.740 2.740 2.750 2.710 2.750 574,000 1,571,260 2.7374 2.494 2.494 2.503 2.467 2.503 630,540 2.4919 0.74%
2025-05-02 0 2.720 2.720 2.730 2.690 2.740 1,166,000 3,165,830 2.7151 2.476 2.476 2.485 2.449 2.494 1,280,853 2.4717 1.49%
2025-04-30 0 2.680 2.680 2.690 2.670 2.700 627,000 1,682,860 2.6840 2.440 2.440 2.449 2.431 2.458 688,761 2.4433 -0.74%
2025-04-29 0 2.700 2.690 2.700 2.680 2.700 302,000 812,930 2.6918 2.458 2.449 2.458 2.440 2.458 331,747 2.4504 0.37%
2025-04-28 0 2.690 2.670 2.690 2.660 2.710 1,443,000 3,878,660 2.6879 2.449 2.431 2.449 2.421 2.467 1,585,138 2.4469 0.75%
2025-04-25 0 2.670 2.650 2.670 2.620 2.690 1,976,100 5,260,198 2.6619 2.431 2.412 2.431 2.385 2.449 2,170,749 2.4232 2.30%
2025-04-24 0 2.610 2.610 2.620 2.610 2.650 1,624,204 4,257,606 2.6213 2.376 2.376 2.385 2.376 2.412 1,784,191 2.3863 -1.51%
2025-04-23 0 2.650 2.630 2.650 2.620 2.680 2,840,000 7,494,270 2.6388 2.412 2.394 2.412 2.385 2.440 3,119,745 2.4022 0.38%
2025-04-22 0 2.640 2.610 2.640 2.610 2.640 813,000 2,134,540 2.6255 2.403 2.376 2.403 2.376 2.403 893,082 2.3901 1.15%
2025-04-17 0 2.610 2.600 2.610 2.590 2.610 907,000 2,357,530 2.5993 2.376 2.367 2.376 2.358 2.376 996,341 2.3662 0.77%
2025-04-16 0 2.590 2.580 2.590 2.570 2.600 661,692 1,706,432 2.5789 2.358 2.349 2.358 2.340 2.367 726,870 2.3476 -0.38%
2025-04-15 0 2.600 2.580 2.600 2.570 2.600 1,362,000 3,523,330 2.5869 2.367 2.349 2.367 2.340 2.367 1,496,159 2.3549 0.39%
2025-04-14 0 2.590 2.590 2.600 2.580 2.610 2,061,000 5,351,940 2.5968 2.358 2.358 2.367 2.349 2.376 2,264,012 2.3639 1.17%
2025-04-11 0 2.560 2.560 2.590 2.550 2.620 1,419,000 3,643,310 2.5675 2.330 2.330 2.358 2.321 2.385 1,558,774 2.3373 -1.16%
2025-04-10 0 2.590 2.590 2.600 2.590 2.670 3,273,000 8,603,230 2.6285 2.358 2.358 2.367 2.358 2.431 3,595,396 2.3928 -0.38%
2025-04-09 0 2.600 2.590 2.600 2.570 2.690 1,956,789 5,084,479 2.5984 2.367 2.358 2.367 2.340 2.449 2,149,536 2.3654 -2.62%
2025-04-08 0 2.670 2.640 2.670 2.610 2.670 1,581,799 4,171,227 2.6370 2.431 2.403 2.431 2.376 2.431 1,737,609 2.4006 2.69%
2025-04-07 0 2.600 2.600 2.610 2.550 2.760 5,070,418 13,459,309 2.6545 2.367 2.367 2.376 2.321 2.513 5,569,862 2.4165 -6.81%
2025-04-03 0 2.790 2.780 2.790 2.790 2.830 1,789,000 5,018,620 2.8053 2.540 2.531 2.540 2.540 2.576 1,965,219 2.5537 -1.41%
2025-04-02 0 2.830 2.830 2.850 2.820 2.880 584,000 1,662,890 2.8474 2.576 2.576 2.594 2.567 2.622 641,525 2.5921 -0.35%
2025-04-01 0 2.840 2.840 2.860 2.840 2.860 329,000 938,390 2.8522 2.585 2.585 2.604 2.585 2.604 361,407 2.5965 -0.35%
2025-03-31 0 2.850 2.840 2.850 2.800 2.880 1,501,000 4,245,310 2.8283 2.594 2.585 2.594 2.549 2.622 1,648,851 2.5747 -1.04%
2025-03-28 0 2.880 2.880 2.890 2.870 2.930 324,000 935,350 2.8869 2.622 2.622 2.631 2.613 2.667 355,915 2.6280 -1.37%
2025-03-27 0 2.920 2.890 2.920 2.890 2.930 1,789,544 5,207,003 2.9097 2.658 2.631 2.658 2.631 2.667 1,965,817 2.6488 1.28%
2025-03-26 0 3.010 3.010 3.020 3.000 3.040 2,102,000 6,356,380 3.0240 2.625 2.625 2.633 2.616 2.651 2,410,684 2.6368 -0.66%
2025-03-25 0 3.030 3.030 3.040 3.010 3.030 896,000 2,701,110 3.0146 2.642 2.642 2.651 2.625 2.642 1,027,580 2.6286 0.33%
2025-03-24 0 3.020 3.020 3.030 2.970 3.030 2,117,000 6,377,220 3.0124 2.633 2.633 2.642 2.590 2.642 2,427,886 2.6267 1.68%
2025-03-21 0 2.970 2.970 2.980 2.960 3.010 2,474,351 7,385,046 2.9846 2.590 2.590 2.598 2.581 2.625 2,837,715 2.6025 -0.34%
2025-03-20 0 2.980 2.980 2.990 2.970 3.000 1,692,000 5,045,950 2.9822 2.598 2.598 2.607 2.590 2.616 1,940,474 2.6004 -0.67%
2025-03-19 0 3.000 2.980 3.000 2.950 3.000 1,742,000 5,176,890 2.9718 2.616 2.598 2.616 2.572 2.616 1,997,817 2.5913 1.69%
2025-03-18 0 2.950 2.930 2.950 2.870 2.950 2,279,000 6,652,060 2.9189 2.572 2.555 2.572 2.503 2.572 2,613,676 2.5451 2.79%
2025-03-17 0 2.870 2.870 2.880 2.810 2.920 6,664,000 19,087,750 2.8643 2.503 2.503 2.511 2.450 2.546 7,642,624 2.4975 -0.35%
2025-03-14 0 2.880 2.880 2.890 2.870 3.080 15,489,000 46,067,670 2.9742 2.511 2.511 2.520 2.503 2.686 17,763,595 2.5934 -10.00%
2025-03-13 0 3.200 3.170 3.200 3.160 3.230 2,337,000 7,473,890 3.1981 2.790 2.764 2.790 2.755 2.816 2,680,194 2.7886 -0.62%
2025-03-12 0 3.220 3.210 3.220 3.180 3.250 454,000 1,462,080 3.2204 2.808 2.799 2.808 2.773 2.834 520,671 2.8081 1.26%
2025-03-11 0 3.180 3.180 3.200 3.160 3.210 546,213 1,738,783 3.1833 2.773 2.773 2.790 2.755 2.799 626,426 2.7757 -1.24%
2025-03-10 0 3.220 3.190 3.220 3.190 3.250 345,000 1,106,800 3.2081 2.808 2.782 2.808 2.782 2.834 395,664 2.7973 -1.23%
2025-03-07 0 3.260 3.220 3.260 3.210 3.260 483,050 1,564,682 3.2392 2.843 2.808 2.843 2.799 2.843 553,987 2.8244 0.31%
2025-03-06 0 3.250 3.240 3.250 3.180 3.260 1,598,000 5,164,850 3.2321 2.834 2.825 2.834 2.773 2.843 1,832,670 2.8182 2.52%
2025-03-05 0 3.170 3.170 3.180 3.140 3.190 1,058,000 3,358,660 3.1745 2.764 2.764 2.773 2.738 2.782 1,213,370 2.7680 1.60%
2025-03-04 0 3.120 3.120 3.130 3.110 3.150 714,000 2,231,630 3.1255 2.720 2.720 2.729 2.712 2.747 818,853 2.7253 -0.95%
2025-03-03 0 3.150 3.140 3.150 3.100 3.160 1,714,000 5,382,180 3.1401 2.747 2.738 2.747 2.703 2.755 1,965,705 2.7380 0.96%
2025-02-28 0 3.120 3.100 3.120 3.080 3.130 1,208,000 3,751,860 3.1058 2.720 2.703 2.720 2.686 2.729 1,385,398 2.7081 0.32%
2025-02-27 0 3.110 3.110 3.130 3.110 3.140 671,000 2,099,200 3.1285 2.712 2.712 2.729 2.712 2.738 769,538 2.7279 -0.64%
2025-02-26 0 3.130 3.130 3.140 3.080 3.140 1,476,000 4,609,510 3.1230 2.729 2.729 2.738 2.686 2.738 1,692,754 2.7231 1.62%
2025-02-25 0 3.080 3.070 3.080 3.040 3.080 634,000 1,941,310 3.0620 2.686 2.677 2.686 2.651 2.686 727,104 2.6699 0.00%
2025-02-24 0 3.080 3.070 3.080 3.050 3.090 1,688,000 5,190,650 3.0750 2.686 2.677 2.686 2.659 2.694 1,935,887 2.6813 0.33%
2025-02-21 0 3.070 3.050 3.070 3.050 3.090 857,069 2,628,721 3.0671 2.677 2.659 2.677 2.659 2.694 982,932 2.6744 0.66%
2025-02-20 0 3.050 3.050 3.060 3.050 3.080 1,301,000 3,979,860 3.0591 2.659 2.659 2.668 2.659 2.686 1,492,055 2.6674 -1.61%
2025-02-19 0 3.100 3.080 3.100 3.070 3.100 337,000 1,039,630 3.0850 2.703 2.686 2.703 2.677 2.703 386,489 2.6899 0.32%
2025-02-18 0 3.090 3.080 3.090 3.060 3.100 380,000 1,171,460 3.0828 2.694 2.686 2.694 2.668 2.703 435,804 2.6880 -0.32%
2025-02-17 0 3.100 3.080 3.100 3.050 3.100 1,884,000 5,771,930 3.0637 2.703 2.686 2.703 2.659 2.703 2,160,670 2.6714 0.98%
2025-02-14 0 3.070 3.060 3.070 3.060 3.090 628,000 1,929,530 3.0725 2.677 2.668 2.677 2.668 2.694 720,223 2.6791 -0.32%
2025-02-13 0 3.080 3.070 3.080 3.070 3.090 332,000 1,021,800 3.0777 2.686 2.677 2.686 2.677 2.694 380,755 2.6836 -0.65%
2025-02-12 0 3.100 3.080 3.100 3.060 3.100 332,000 1,021,640 3.0772 2.703 2.686 2.703 2.668 2.703 380,755 2.6832 0.98%
2025-02-11 0 3.070 3.060 3.070 3.060 3.080 309,476 949,266 3.0673 2.677 2.668 2.677 2.668 2.686 354,923 2.6746 0.00%
2025-02-10 0 3.070 3.060 3.070 3.060 3.090 554,000 1,703,330 3.0746 2.677 2.668 2.677 2.668 2.694 635,356 2.6809 -0.65%
2025-02-07 0 3.090 3.080 3.090 3.050 3.100 1,008,958 3,107,441 3.0799 2.694 2.686 2.694 2.659 2.703 1,157,126 2.6855 0.00%
2025-02-06 0 3.090 3.070 3.090 3.070 3.090 558,000 1,718,330 3.0794 2.694 2.677 2.694 2.677 2.694 639,944 2.6851 0.00%
2025-02-05 0 3.090 3.070 3.090 3.070 3.100 288,000 886,940 3.0797 2.694 2.677 2.694 2.677 2.703 330,293 2.6853 -0.32%
2025-02-04 0 3.100 3.080 3.100 3.070 3.100 706,000 2,178,150 3.0852 2.703 2.686 2.703 2.677 2.703 809,678 2.6901 0.65%
2025-02-03 0 3.080 3.060 3.080 3.040 3.110 603,000 1,845,630 3.0607 2.686 2.668 2.686 2.651 2.712 691,552 2.6688 -0.96%
2025-01-28 0 3.110 3.110 3.120 3.070 3.110 171,000 529,960 3.0992 2.712 2.712 2.720 2.677 2.712 196,112 2.7023 1.30%
2025-01-27 0 3.070 3.070 3.090 3.060 3.100 446,000 1,373,190 3.0789 2.677 2.677 2.694 2.668 2.703 511,496 2.6847 -0.32%
2025-01-24 0 3.080 3.080 3.090 3.070 3.090 63,000 194,300 3.0841 2.686 2.686 2.694 2.677 2.694 72,252 2.6892 -0.65%
2025-01-23 0 3.100 3.080 3.100 3.040 3.100 334,000 1,031,850 3.0894 2.703 2.686 2.703 2.651 2.703 383,049 2.6938 0.65%
2025-01-22 0 3.080 3.030 3.080 3.030 3.080 210,567 645,173 3.0640 2.686 2.642 2.686 2.642 2.686 241,489 2.6716 -0.32%
2025-01-21 0 3.090 3.050 3.090 3.050 3.100 141,000 433,160 3.0721 2.694 2.659 2.694 2.659 2.703 161,706 2.6787 1.31%
2025-01-20 0 3.050 3.050 3.070 3.050 3.090 234,000 718,300 3.0697 2.659 2.659 2.677 2.659 2.694 268,363 2.6766 0.00%
2025-01-17 0 3.050 3.040 3.060 3.030 3.080 344,000 1,046,820 3.0431 2.659 2.651 2.668 2.642 2.686 394,517 2.6534 0.66%
2025-01-16 0 3.030 3.030 3.070 3.030 3.100 598,000 1,824,390 3.0508 2.642 2.642 2.677 2.642 2.703 685,818 2.6602 -0.98%
2025-01-15 0 3.060 3.060 3.070 3.060 3.080 211,000 646,990 3.0663 2.668 2.668 2.677 2.668 2.686 241,986 2.6737 0.00%
2025-01-14 0 3.060 3.050 3.060 3.010 3.090 414,000 1,262,200 3.0488 2.668 2.659 2.668 2.625 2.694 474,797 2.6584 1.66%
2025-01-13 0 3.010 3.010 3.050 3.000 3.110 1,976,000 5,993,090 3.0329 2.625 2.625 2.659 2.616 2.712 2,266,180 2.6446 -3.22%
2025-01-10 0 3.110 3.110 3.170 3.100 3.160 545,000 1,696,780 3.1134 2.712 2.712 2.764 2.703 2.755 625,034 2.7147 -0.64%
2025-01-09 0 3.130 3.130 3.150 3.100 3.150 229,332 716,625 3.1248 2.729 2.729 2.747 2.703 2.747 263,010 2.7247 0.64%
2025-01-08 0 3.110 3.110 3.150 3.110 3.160 365,924 1,143,111 3.1239 2.712 2.712 2.747 2.712 2.755 419,661 2.7239 -0.64%
2025-01-07 0 3.130 3.130 3.140 3.100 3.150 351,000 1,095,330 3.1206 2.729 2.729 2.738 2.703 2.747 402,545 2.7210 -0.95%
2025-01-06 0 3.160 3.160 3.180 3.120 3.190 946,000 2,995,780 3.1668 2.755 2.755 2.773 2.720 2.782 1,084,922 2.7613 0.64%
2025-01-03 0 3.140 3.120 3.140 3.110 3.150 341,500 1,068,690 3.1294 2.738 2.720 2.738 2.712 2.747 391,650 2.7287 0.00%
2025-01-02 0 3.140 3.130 3.140 3.120 3.140 533,000 1,669,360 3.1320 2.738 2.729 2.738 2.720 2.738 611,272 2.7310 0.32%
2024-12-31 0 3.130 3.120 3.130 3.100 3.140 413,000 1,290,220 3.1240 2.729 2.720 2.729 2.703 2.738 473,650 2.7240 0.32%
2024-12-30 0 3.120 3.100 3.120 3.100 3.120 498,554 1,547,894 3.1048 2.720 2.703 2.720 2.703 2.720 571,768 2.7072 0.00%
2024-12-27 0 3.120 3.090 3.120 3.090 3.120 329,000 1,022,100 3.1067 2.720 2.694 2.720 2.694 2.720 377,314 2.7089 0.00%
2024-12-24 0 3.120 3.100 3.120 3.070 3.120 189,000 585,010 3.0953 2.720 2.703 2.720 2.677 2.720 216,755 2.6989 0.65%
2024-12-23 0 3.100 3.060 3.100 3.060 3.100 313,000 968,130 3.0931 2.703 2.668 2.703 2.668 2.703 358,965 2.6970 1.31%
2024-12-20 0 3.060 3.060 3.070 3.050 3.100 191,280 586,858 3.0681 2.668 2.668 2.677 2.659 2.703 219,370 2.6752 -0.33%
2024-12-19 0 3.070 3.070 3.080 3.060 3.110 377,000 1,158,750 3.0736 2.677 2.677 2.686 2.668 2.712 432,363 2.6800 -1.60%
2024-12-18 0 3.120 3.090 3.120 3.040 3.120 546,919 1,694,338 3.0980 2.720 2.694 2.720 2.651 2.720 627,235 2.7013 0.97%
2024-12-17 0 3.090 3.070 3.090 3.060 3.100 593,000 1,823,420 3.0749 2.694 2.677 2.694 2.668 2.703 680,083 2.6812 -0.64%
2024-12-16 0 3.110 3.100 3.110 3.060 3.150 944,000 2,932,120 3.1061 2.712 2.703 2.712 2.668 2.747 1,082,629 2.7083 1.63%
2024-12-13 0 3.060 3.030 3.060 3.030 3.070 823,000 2,512,265 3.0526 2.668 2.642 2.668 2.642 2.677 943,859 2.6617 0.33%
2024-12-12 0 3.050 3.000 3.050 3.000 3.050 713,000 2,156,880 3.0251 2.659 2.616 2.659 2.616 2.659 817,706 2.6377 0.66%
2024-12-11 0 3.030 3.000 3.030 3.000 3.060 1,121,000 3,378,630 3.0139 2.642 2.616 2.642 2.616 2.668 1,285,621 2.6280 0.00%
2024-12-10 0 3.030 3.000 3.030 2.990 3.040 1,189,576 3,582,925 3.0119 2.642 2.616 2.642 2.607 2.651 1,364,268 2.6263 0.00%
2024-12-09 0 3.030 2.980 3.030 2.990 3.030 857,000 2,580,210 3.0107 2.642 2.598 2.642 2.607 2.642 982,852 2.6252 1.00%
2024-12-06 0 3.000 2.980 3.000 2.980 3.000 221,581 663,543 2.9946 2.616 2.598 2.616 2.598 2.616 254,121 2.6111 0.00%
2024-12-05 0 3.000 2.980 3.000 2.980 3.000 648,000 1,935,500 2.9869 2.616 2.598 2.616 2.598 2.616 743,160 2.6044 0.00%
2024-12-04 0 3.000 2.980 3.000 2.980 3.020 284,000 849,710 2.9919 2.616 2.598 2.616 2.598 2.633 325,706 2.6088 0.33%
2024-12-03 0 2.990 2.990 3.000 2.980 3.030 344,000 1,028,140 2.9888 2.607 2.607 2.616 2.598 2.642 394,517 2.6061 -0.33%
2024-12-02 0 3.000 2.980 3.000 2.980 3.000 326,038 975,070 2.9907 2.616 2.598 2.616 2.598 2.616 373,917 2.6077 0.00%
2024-11-29 0 3.000 3.000 3.010 2.980 3.020 211,000 633,160 3.0008 2.616 2.616 2.625 2.598 2.633 241,986 2.6165 0.00%
2024-11-28 0 3.000 3.000 3.020 2.980 3.000 317,000 948,860 2.9932 2.616 2.616 2.633 2.598 2.616 363,552 2.6100 -0.66%
2024-11-27 0 3.020 3.010 3.020 2.980 3.020 272,000 819,690 3.0136 2.633 2.625 2.633 2.598 2.633 311,944 2.6277 0.67%
2024-11-26 0 3.000 2.990 3.010 3.000 3.080 522,000 1,574,210 3.0157 2.616 2.607 2.625 2.616 2.686 598,657 2.6296 -0.66%
2024-11-25 0 3.020 2.980 3.020 2.970 3.020 640,000 1,923,190 3.0050 2.633 2.598 2.633 2.590 2.633 733,985 2.6202 0.00%
2024-11-22 0 3.020 2.980 3.020 2.960 3.030 793,000 2,375,160 2.9952 2.633 2.598 2.633 2.581 2.642 909,454 2.6116 0.33%
2024-11-21 0 3.010 2.970 3.010 2.960 3.010 627,994 1,878,442 2.9912 2.625 2.590 2.625 2.581 2.625 720,216 2.6082 0.33%
2024-11-20 0 3.000 3.000 3.010 2.970 3.010 243,000 727,040 2.9919 2.616 2.616 2.625 2.590 2.625 278,685 2.6088 0.00%
2024-11-19 0 3.000 2.980 3.000 2.970 3.000 458,000 1,370,250 2.9918 2.616 2.598 2.616 2.590 2.616 525,258 2.6087 0.67%
2024-11-18 0 2.980 2.980 3.000 2.970 3.030 207,000 618,050 2.9857 2.598 2.598 2.616 2.590 2.642 237,398 2.6034 0.34%
2024-11-15 0 2.970 2.970 2.990 2.970 2.990 339,000 1,010,470 2.9807 2.590 2.590 2.607 2.590 2.607 388,783 2.5991 -0.67%
2024-11-14 0 2.990 2.980 2.990 2.980 3.020 272,000 813,110 2.9894 2.607 2.598 2.607 2.598 2.633 311,944 2.6066 -0.33%
2024-11-13 0 3.000 2.980 3.010 2.980 3.060 433,000 1,293,720 2.9878 2.616 2.598 2.625 2.598 2.668 496,587 2.6052 0.33%
2024-11-12 0 2.990 2.990 3.000 2.970 3.050 801,000 2,401,800 2.9985 2.607 2.607 2.616 2.590 2.659 918,629 2.6145 -1.64%
2024-11-11 0 3.040 3.020 3.040 3.000 3.050 861,620 2,604,026 3.0222 2.651 2.633 2.651 2.616 2.659 988,151 2.6353 0.33%
2024-11-08 0 3.030 3.030 3.040 3.020 3.080 536,000 1,628,700 3.0386 2.642 2.642 2.651 2.633 2.686 614,713 2.6495 -0.66%
2024-11-07 0 3.050 3.040 3.050 3.020 3.050 515,101 1,564,768 3.0378 2.659 2.651 2.659 2.633 2.659 590,745 2.6488 0.00%
2024-11-06 0 3.050 3.030 3.050 3.020 3.080 1,257,000 3,828,720 3.0459 2.659 2.642 2.659 2.633 2.686 1,441,593 2.6559 0.33%
2024-11-05 0 3.040 3.040 3.070 3.040 3.080 246,000 750,730 3.0517 2.651 2.651 2.677 2.651 2.686 282,126 2.6610 0.33%
2024-11-04 0 3.030 3.020 3.030 3.020 3.080 457,000 1,394,220 3.0508 2.642 2.633 2.642 2.633 2.686 524,111 2.6602 -1.62%
2024-11-01 0 3.080 3.070 3.080 3.030 3.080 543,000 1,665,690 3.0676 2.686 2.677 2.686 2.642 2.686 622,741 2.6748 0.65%
2024-10-31 0 3.060 3.040 3.060 2.990 3.070 955,000 2,901,370 3.0381 2.668 2.651 2.668 2.607 2.677 1,095,244 2.6491 2.00%
2024-10-30 0 3.000 3.000 3.020 2.980 3.020 349,000 1,048,130 3.0032 2.616 2.616 2.633 2.598 2.633 400,251 2.6187 -0.33%
2024-10-29 0 3.010 3.000 3.010 2.980 3.020 204,000 614,290 3.0112 2.625 2.616 2.625 2.598 2.633 233,958 2.6256 0.33%
2024-10-28 0 3.000 2.990 3.000 2.980 3.000 454,000 1,359,100 2.9936 2.616 2.607 2.616 2.598 2.616 520,671 2.6103 0.67%
2024-10-25 0 2.980 2.970 2.980 2.960 3.000 611,000 1,813,140 2.9675 2.598 2.590 2.598 2.581 2.616 700,727 2.5875 0.00%
2024-10-24 0 2.980 2.970 2.980 2.950 3.050 1,293,000 3,862,810 2.9875 2.598 2.590 2.598 2.572 2.659 1,482,880 2.6049 -1.32%
2024-10-23 0 3.020 3.020 3.030 3.020 3.070 484,485 1,469,454 3.0330 2.633 2.633 2.642 2.633 2.677 555,633 2.6446 -0.66%
2024-10-22 0 3.040 3.020 3.030 3.010 3.050 894,000 2,700,530 3.0207 2.651 2.633 2.642 2.625 2.659 1,025,286 2.6339 0.00%
2024-10-21 0 3.040 3.040 3.050 3.040 3.090 461,000 1,412,220 3.0634 2.651 2.651 2.659 2.651 2.694 528,699 2.6711 -1.62%
2024-10-18 0 3.090 3.070 3.090 3.070 3.110 1,365,000 4,208,664 3.0833 2.694 2.677 2.694 2.677 2.712 1,565,453 2.6885 0.00%
2024-10-17 0 3.090 3.060 3.090 3.050 3.110 507,000 1,557,850 3.0727 2.694 2.668 2.694 2.659 2.712 581,454 2.6792 0.65%
2024-10-16 0 3.070 3.070 3.100 3.040 3.110 470,000 1,443,260 3.0708 2.677 2.677 2.703 2.651 2.712 539,021 2.6776 -0.65%
2024-10-15 0 3.090 3.070 3.100 3.040 3.120 921,000 2,833,210 3.0762 2.694 2.677 2.703 2.651 2.720 1,056,251 2.6823 -0.64%
2024-10-14 0 3.110 3.090 3.110 3.050 3.120 1,146,000 3,544,050 3.0925 2.712 2.694 2.712 2.659 2.720 1,314,293 2.6965 0.32%
2024-10-10 0 3.100 3.090 3.100 3.070 3.180 918,000 2,852,970 3.1078 2.703 2.694 2.703 2.677 2.773 1,052,810 2.7099 0.00%
2024-10-09 0 3.100 3.060 3.100 3.020 3.160 2,718,490 8,390,884 3.0866 2.703 2.668 2.703 2.633 2.755 3,117,706 2.6914 1.31%
2024-10-08 0 3.060 3.030 3.060 3.010 3.220 2,775,580 8,585,884 3.0934 2.668 2.642 2.668 2.625 2.808 3,183,180 2.6973 -4.38%
2024-10-07 0 3.200 3.180 3.200 3.140 3.200 4,180,000 13,246,660 3.1691 2.790 2.773 2.790 2.738 2.790 4,793,843 2.7633 2.56%
2024-10-04 0 3.120 3.090 3.120 3.070 3.120 1,392,000 4,315,400 3.1001 2.720 2.694 2.720 2.677 2.720 1,596,418 2.7032 0.65%
2024-10-03 0 3.100 3.090 3.100 3.000 3.120 2,595,000 7,937,255 3.0587 2.703 2.694 2.703 2.616 2.720 2,976,082 2.6670 0.65%
2024-10-02 0 3.080 3.060 3.080 2.990 3.080 4,199,000 12,728,670 3.0314 2.686 2.668 2.686 2.607 2.686 4,815,633 2.6432 3.01%
2024-09-30 0 2.990 2.980 2.990 2.970 3.050 1,762,000 5,286,010 3.0000 2.607 2.598 2.607 2.590 2.659 2,020,754 2.6159 -0.33%
2024-09-27 0 3.000 2.980 3.000 2.960 3.000 2,602,000 7,750,980 2.9789 2.616 2.598 2.616 2.581 2.616 2,984,110 2.5974 1.69%
2024-09-26 0 2.950 2.920 2.950 2.900 2.960 1,028,000 3,011,580 2.9296 2.572 2.546 2.572 2.529 2.581 1,178,964 2.5544 1.03%
2024-09-25 0 2.920 2.900 2.920 2.880 2.940 1,080,000 3,129,820 2.8980 2.546 2.529 2.546 2.511 2.564 1,238,600 2.5269 1.04%
2024-09-24 0 2.890 2.880 2.890 2.870 2.940 859,000 2,489,790 2.8985 2.520 2.511 2.520 2.503 2.564 985,146 2.5273 -0.69%
2024-09-23 0 2.910 2.910 2.940 2.890 2.960 908,503 2,660,743 2.9287 2.537 2.537 2.564 2.520 2.581 1,041,919 2.5537 0.00%
2024-09-20 0 2.910 2.900 2.910 2.840 2.950 1,337,000 3,879,560 2.9017 2.537 2.529 2.537 2.476 2.572 1,533,342 2.5301 1.04%
2024-09-19 0 2.880 2.860 2.880 2.690 2.880 3,501,000 9,818,060 2.8044 2.511 2.494 2.511 2.346 2.511 4,015,130 2.4453 7.06%
2024-09-17 0 2.690 2.690 2.700 2.670 2.710 1,370,000 3,686,570 2.6909 2.346 2.346 2.354 2.328 2.363 1,571,188 2.3464 0.00%
2024-09-16 0 2.690 2.670 2.690 2.660 2.690 1,072,000 2,861,060 2.6689 2.346 2.328 2.346 2.319 2.346 1,229,426 2.3272 -0.37%
2024-09-13 0 2.700 2.680 2.700 2.680 2.710 1,261,000 3,387,025 2.6860 2.354 2.337 2.354 2.337 2.363 1,446,181 2.3420 0.37%
2024-09-12 0 2.690 2.680 2.700 2.680 2.700 321,000 863,125 2.6889 2.346 2.337 2.354 2.337 2.354 368,140 2.3446 0.00%
2024-09-11 0 2.690 2.680 2.690 2.670 2.720 1,088,000 2,922,720 2.6863 2.346 2.337 2.346 2.328 2.372 1,247,775 2.3423 -1.47%
2024-09-10 0 2.730 2.710 2.730 2.680 2.740 2,151,325 5,828,264 2.7092 2.380 2.363 2.380 2.337 2.389 2,467,252 2.3622 0.00%
2024-09-09 0 2.730 2.700 2.730 2.670 2.730 935,000 2,512,160 2.6868 2.380 2.354 2.380 2.328 2.380 1,072,307 2.3428 1.11%
2024-09-05 0 2.700 2.690 2.700 2.670 2.730 1,215,000 3,253,420 2.6777 2.354 2.346 2.354 2.328 2.380 1,393,426 2.3348 0.00%
2024-09-04 0 2.700 2.670 2.700 2.660 2.710 967,000 2,593,985 2.6825 2.354 2.328 2.354 2.319 2.363 1,109,006 2.3390 0.37%
2024-09-03 0 2.690 2.690 2.720 2.680 2.730 1,525,000 4,101,455 2.6895 2.346 2.346 2.372 2.337 2.380 1,748,950 2.3451 -0.37%
2024-09-02 0 2.700 2.710 2.720 2.700 2.750 690,000 1,873,530 2.7153 2.354 2.363 2.372 2.354 2.398 791,328 2.3676 -2.17%
2024-08-30 0 2.760 2.740 2.760 2.690 2.790 1,181,000 3,263,590 2.7634 2.407 2.389 2.407 2.346 2.433 1,354,433 2.4096 2.22%
2024-08-29 0 2.700 2.690 2.700 2.680 2.710 1,283,000 3,451,070 2.6898 2.354 2.346 2.354 2.337 2.363 1,471,411 2.3454 0.37%
2024-08-28 0 2.690 2.690 2.710 2.690 2.720 1,020,000 2,756,765 2.7027 2.346 2.346 2.363 2.346 2.372 1,169,789 2.3566 -0.48%
2024-08-27 0 2.850 2.830 2.850 2.830 2.870 3,578,000 10,178,520 2.8448 2.357 2.340 2.357 2.340 2.373 4,326,759 2.3525 0.35%
2024-08-26 0 2.840 2.840 2.850 2.800 2.860 5,014,000 14,217,420 2.8355 2.349 2.349 2.357 2.315 2.365 6,063,267 2.3448 1.43%
2024-08-23 0 2.800 2.800 2.810 2.790 2.810 1,591,000 4,456,675 2.8012 2.315 2.315 2.324 2.307 2.324 1,923,945 2.3164 -0.71%
2024-08-22 0 2.820 2.810 2.820 2.800 2.820 2,229,000 6,267,550 2.8118 2.332 2.324 2.332 2.315 2.332 2,695,457 2.3252 0.36%
2024-08-21 0 2.810 2.800 2.810 2.790 2.830 2,572,528 7,237,293 2.8133 2.324 2.315 2.324 2.307 2.340 3,110,874 2.3264 0.36%
2024-08-20 0 2.800 2.800 2.820 2.790 2.850 4,727,000 13,310,815 2.8159 2.315 2.315 2.332 2.307 2.357 5,716,207 2.3286 0.00%
2024-08-19 0 2.800 2.790 2.800 2.770 2.800 1,440,000 4,014,590 2.7879 2.315 2.307 2.315 2.291 2.315 1,741,345 2.3055 0.36%
2024-08-16 0 2.790 2.770 2.790 2.760 2.830 3,355,000 9,384,410 2.7971 2.307 2.291 2.307 2.282 2.340 4,057,092 2.3131 1.45%
2024-08-15 0 2.750 2.730 2.750 2.700 2.760 4,887,000 13,002,410 2.6606 2.274 2.258 2.274 2.233 2.282 5,909,690 2.2002 2.23%
2024-08-14 0 2.690 2.690 2.700 2.690 2.710 1,147,000 3,092,800 2.6964 2.224 2.224 2.233 2.224 2.241 1,387,030 2.2298 0.00%
2024-08-13 0 2.690 2.690 2.700 2.690 2.720 502,000 1,354,940 2.6991 2.224 2.224 2.233 2.224 2.249 607,052 2.2320 -1.10%
2024-08-12 0 2.720 2.710 2.720 2.700 2.740 413,000 1,122,320 2.7175 2.249 2.241 2.249 2.233 2.266 499,427 2.2472 -0.73%
2024-08-09 0 2.740 2.720 2.740 2.730 2.740 310,272 847,975 2.7330 2.266 2.249 2.266 2.258 2.266 375,202 2.2601 0.37%
2024-08-08 0 2.730 2.720 2.730 2.720 2.760 1,102,000 3,013,620 2.7347 2.258 2.249 2.258 2.249 2.282 1,332,613 2.2614 -2.15%
2024-08-07 0 2.790 2.790 2.800 2.710 2.840 1,880,624 5,246,771 2.7899 2.307 2.307 2.315 2.241 2.349 2,274,177 2.3071 2.20%
2024-08-06 0 2.730 2.710 2.730 2.680 2.740 496,000 1,344,360 2.7104 2.258 2.241 2.258 2.216 2.266 599,797 2.2414 1.87%
2024-08-05 0 2.680 2.680 2.690 2.660 2.720 738,000 1,984,890 2.6896 2.216 2.216 2.224 2.200 2.249 892,439 2.2241 -1.47%
2024-08-02 0 2.720 2.720 2.740 2.710 2.740 239,000 648,790 2.7146 2.249 2.249 2.266 2.241 2.266 289,015 2.2448 -0.73%
2024-08-01 0 2.740 2.700 2.740 2.680 2.740 508,000 1,376,260 2.7092 2.266 2.233 2.266 2.216 2.266 614,308 2.2403 2.24%
2024-07-31 0 2.680 2.680 2.700 2.670 2.710 681,000 1,829,360 2.6863 2.216 2.216 2.233 2.208 2.241 823,511 2.2214 0.37%
2024-07-30 0 2.670 2.670 2.690 2.670 2.710 289,000 776,560 2.6871 2.208 2.208 2.224 2.208 2.241 349,478 2.2221 -1.48%
2024-07-29 0 2.710 2.690 2.710 2.660 2.720 527,000 1,417,900 2.6905 2.241 2.224 2.241 2.200 2.249 637,284 2.2249 0.74%
2024-07-26 0 2.690 2.680 2.690 2.680 2.710 153,000 411,950 2.6925 2.224 2.216 2.224 2.216 2.241 185,018 2.2265 -0.37%
2024-07-25 0 2.700 2.660 2.700 2.650 2.700 772,000 2,064,485 2.6742 2.233 2.200 2.233 2.191 2.233 933,554 2.2114 0.37%
2024-07-24 0 2.690 2.690 2.710 2.680 2.710 542,000 1,463,485 2.7002 2.224 2.224 2.241 2.216 2.241 655,423 2.2329 -0.37%
2024-07-23 0 2.700 2.690 2.700 2.690 2.740 380,000 1,028,540 2.7067 2.233 2.224 2.233 2.224 2.266 459,522 2.2383 0.00%
2024-07-22 0 2.700 2.700 2.710 2.670 2.710 412,023 1,109,787 2.6935 2.233 2.233 2.241 2.208 2.241 498,246 2.2274 0.75%
2024-07-19 0 2.680 2.680 2.700 2.670 2.700 368,000 987,430 2.6832 2.216 2.216 2.233 2.208 2.233 445,010 2.2189 -0.37%
2024-07-18 0 2.690 2.690 2.700 2.690 2.730 710,000 1,915,365 2.6977 2.224 2.224 2.233 2.224 2.258 858,580 2.2309 -1.47%
2024-07-17 0 2.730 2.710 2.730 2.690 2.730 208,000 564,375 2.7133 2.258 2.241 2.258 2.224 2.258 251,528 2.2438 1.87%
2024-07-16 0 2.680 2.680 2.690 2.680 2.740 459,000 1,238,805 2.6989 2.216 2.216 2.224 2.216 2.266 555,054 2.2319 -1.47%
2024-07-15 0 2.720 2.700 2.720 2.700 2.740 582,000 1,585,030 2.7234 2.249 2.233 2.249 2.233 2.266 703,794 2.2521 0.37%
2024-07-12 0 2.710 2.710 2.720 2.710 2.740 1,165,000 3,176,070 2.7262 2.241 2.241 2.249 2.241 2.266 1,408,797 2.2545 0.00%
2024-07-11 0 2.710 2.700 2.720 2.700 2.710 181,000 489,355 2.7036 2.241 2.233 2.249 2.233 2.241 218,877 2.2357 0.37%
2024-07-10 0 2.700 2.690 2.700 2.690 2.700 194,000 522,695 2.6943 2.233 2.224 2.233 2.224 2.233 234,598 2.2280 0.00%
2024-07-09 0 2.700 2.700 2.710 2.670 2.710 412,380 1,109,456 2.6904 2.233 2.233 2.241 2.208 2.241 498,678 2.2248 0.75%
2024-07-08 0 2.680 2.690 2.700 2.670 2.720 263,989 708,680 2.6845 2.216 2.224 2.233 2.208 2.249 319,233 2.2199 -1.47%
2024-07-05 0 2.720 2.710 2.720 2.680 2.720 465,000 1,257,835 2.7050 2.249 2.241 2.249 2.216 2.249 562,309 2.2369 1.12%
2024-07-04 0 2.690 2.700 2.710 2.680 2.710 564,000 1,516,455 2.6888 2.224 2.233 2.241 2.216 2.241 682,027 2.2235 0.75%
2024-07-03 0 2.670 2.670 2.690 2.660 2.690 741,000 1,984,620 2.6783 2.208 2.208 2.224 2.200 2.224 896,067 2.2148 0.00%
2024-07-02 0 2.670 2.670 2.690 2.650 2.690 772,000 2,064,985 2.6749 2.208 2.208 2.224 2.191 2.224 933,554 2.2120 0.00%
2024-06-28 0 2.670 2.670 2.680 2.640 2.680 518,000 1,378,785 2.6617 2.208 2.208 2.216 2.183 2.216 626,401 2.2011 0.75%
2024-06-27 0 2.650 2.650 2.670 2.650 2.690 411,000 1,093,910 2.6616 2.191 2.191 2.208 2.191 2.224 497,009 2.2010 -1.49%
2024-06-26 0 2.690 2.670 2.690 2.650 2.690 213,000 569,760 2.6749 2.224 2.208 2.224 2.191 2.224 257,574 2.2120 1.13%
2024-06-25 0 2.660 2.660 2.670 2.650 2.690 280,000 748,060 2.6716 2.200 2.200 2.208 2.191 2.224 338,595 2.2093 -1.12%
2024-06-24 0 2.690 2.690 2.700 2.640 2.690 781,443 2,075,513 2.6560 2.224 2.224 2.233 2.183 2.224 944,974 2.1964 0.37%
2024-06-21 0 2.680 2.670 2.680 2.670 2.740 1,497,000 4,015,170 2.6821 2.216 2.208 2.216 2.208 2.266 1,810,273 2.2180 -2.19%
2024-06-20 0 2.740 2.720 2.740 2.710 2.750 656,000 1,793,230 2.7336 2.266 2.249 2.266 2.241 2.274 793,279 2.2605 0.37%
2024-06-19 0 2.730 2.730 2.740 2.700 2.740 946,535 2,566,854 2.7118 2.258 2.258 2.266 2.233 2.266 1,144,614 2.2425 1.11%
2024-06-18 0 2.700 2.680 2.700 2.680 2.710 420,000 1,128,190 2.6862 2.233 2.216 2.233 2.216 2.241 507,892 2.2213 0.37%
2024-06-17 0 2.690 2.680 2.700 2.680 2.720 940,000 2,535,070 2.6969 2.224 2.216 2.233 2.216 2.249 1,136,711 2.2302 -1.10%
2024-06-14 0 2.720 2.720 2.740 2.680 2.740 1,347,000 3,635,380 2.6989 2.249 2.249 2.266 2.216 2.266 1,628,883 2.2318 0.74%
2024-06-13 0 2.700 2.690 2.700 2.680 2.710 813,000 2,188,360 2.6917 2.233 2.224 2.233 2.216 2.241 983,134 2.2259 0.37%
2024-06-12 0 2.690 2.670 2.690 2.660 2.720 1,237,435 3,309,225 2.6743 2.224 2.208 2.224 2.200 2.249 1,496,390 2.2115 -1.47%
2024-06-11 0 2.730 2.710 2.730 2.700 2.760 434,000 1,183,350 2.7266 2.258 2.241 2.258 2.233 2.282 524,822 2.2548 -0.73%
2024-06-07 0 2.750 2.740 2.750 2.710 2.750 1,375,610 3,760,237 2.7335 2.274 2.266 2.274 2.241 2.274 1,663,480 2.2605 0.73%
2024-06-06 0 2.730 2.720 2.730 2.680 2.730 1,405,000 3,814,440 2.7149 2.258 2.249 2.258 2.216 2.258 1,699,021 2.2451 0.00%
2024-06-05 0 2.730 2.720 2.730 2.700 2.770 1,678,772 4,597,866 2.7388 2.258 2.249 2.258 2.233 2.291 2,030,084 2.2649 1.11%
2024-06-04 0 2.700 2.680 2.700 2.610 2.700 1,558,000 4,116,970 2.6425 2.233 2.216 2.233 2.158 2.233 1,884,039 2.1852 3.05%
2024-06-03 0 2.620 2.610 2.620 2.590 2.620 1,249,000 3,259,610 2.6098 2.167 2.158 2.167 2.142 2.167 1,510,375 2.1581 0.00%
2024-05-31 0 2.620 2.610 2.620 2.570 2.620 1,573,000 4,079,660 2.5936 2.167 2.158 2.167 2.125 2.167 1,902,178 2.1447 1.55%
2024-05-30 0 2.580 2.580 2.590 2.580 2.600 530,000 1,371,280 2.5873 2.134 2.134 2.142 2.134 2.150 640,912 2.1396 0.00%
2024-05-29 0 2.580 2.580 2.590 2.580 2.610 750,000 1,943,110 2.5908 2.134 2.134 2.142 2.134 2.158 906,951 2.1425 -1.15%
2024-05-28 0 2.610 2.600 2.610 2.590 2.630 698,000 1,822,240 2.6107 2.158 2.150 2.158 2.142 2.175 844,069 2.1589 0.38%
2024-05-27 0 2.600 2.590 2.600 2.570 2.600 498,000 1,285,830 2.5820 2.150 2.142 2.150 2.125 2.150 602,215 2.1352 0.78%
2024-05-24 0 2.580 2.570 2.580 2.540 2.600 996,000 2,555,430 2.5657 2.134 2.125 2.134 2.100 2.150 1,204,430 2.1217 0.39%
2024-05-23 0 2.570 2.570 2.590 2.570 2.600 878,592 2,266,677 2.5799 2.125 2.125 2.142 2.125 2.150 1,062,453 2.1334 -1.15%
2024-05-22 0 2.600 2.590 2.600 2.590 2.620 1,018,000 2,642,760 2.5960 2.150 2.142 2.150 2.142 2.167 1,231,034 2.1468 0.39%
2024-05-21 0 2.590 2.580 2.590 2.580 2.630 379,000 983,460 2.5949 2.142 2.134 2.142 2.134 2.175 458,312 2.1458 -1.52%
2024-05-20 0 2.630 2.610 2.630 2.600 2.640 2,202,000 5,753,880 2.6130 2.175 2.158 2.175 2.150 2.183 2,662,807 2.1608 1.15%
2024-05-17 0 2.600 2.580 2.600 2.580 2.620 1,317,000 3,412,880 2.5914 2.150 2.134 2.150 2.134 2.167 1,592,605 2.1430 -0.38%
2024-05-16 0 2.610 2.590 2.610 2.590 2.620 1,577,000 4,101,595 2.6009 2.158 2.142 2.158 2.142 2.167 1,907,015 2.1508 1.16%
2024-05-14 0 2.580 2.580 2.590 2.570 2.630 1,292,000 3,346,300 2.5900 2.134 2.134 2.142 2.125 2.175 1,562,374 2.1418 -1.90%
2024-05-13 0 2.630 2.620 2.630 2.590 2.630 1,727,000 4,503,620 2.6078 2.175 2.167 2.175 2.142 2.175 2,088,405 2.1565 1.15%
2024-05-10 0 2.600 2.580 2.600 2.510 2.600 2,350,000 5,977,640 2.5437 2.150 2.134 2.150 2.076 2.150 2,841,779 2.1035 3.59%
2024-05-09 0 2.510 2.500 2.510 2.500 2.510 922,938 2,312,169 2.5052 2.076 2.067 2.076 2.067 2.076 1,116,079 2.0717 0.40%
2024-05-08 0 2.500 2.500 2.510 2.490 2.520 871,320 2,179,940 2.5019 2.067 2.067 2.076 2.059 2.084 1,053,659 2.0689 -0.40%
2024-05-07 0 2.510 2.500 2.510 2.500 2.520 1,854,000 4,644,070 2.5049 2.076 2.067 2.076 2.067 2.084 2,241,982 2.0714 0.40%
2024-05-06 0 2.500 2.500 2.510 2.480 2.520 1,295,000 3,234,670 2.4978 2.067 2.067 2.076 2.051 2.084 1,566,001 2.0656 0.40%
2024-05-03 0 2.490 2.480 2.490 2.400 2.490 2,206,000 5,403,155 2.4493 2.059 2.051 2.059 1.985 2.059 2,667,644 2.0254 3.32%
2024-05-02 0 2.410 2.400 2.420 2.390 2.420 612,000 1,472,700 2.4064 1.993 1.985 2.001 1.976 2.001 740,072 1.9899 0.42%
2024-04-30 0 2.400 2.390 2.410 2.370 2.410 758,974 1,817,049 2.3941 1.985 1.976 1.993 1.960 1.993 917,803 1.9798 0.00%
2024-04-29 0 2.400 2.390 2.400 2.360 2.400 2,007,820 4,782,527 2.3820 1.985 1.976 1.985 1.952 1.985 2,427,991 1.9697 1.69%
2024-04-26 0 2.360 2.360 2.370 2.350 2.370 823,000 1,943,450 2.3614 1.952 1.952 1.960 1.943 1.960 995,227 1.9528 0.00%
2024-04-25 0 2.360 2.350 2.360 2.350 2.370 597,000 1,409,360 2.3607 1.952 1.943 1.952 1.943 1.960 721,933 1.9522 -0.42%
2024-04-24 0 2.370 2.360 2.370 2.350 2.380 708,000 1,668,730 2.3570 1.960 1.952 1.960 1.943 1.968 856,161 1.9491 0.42%
2024-04-23 0 2.360 2.360 2.370 2.340 2.380 1,042,110 2,457,149 2.3579 1.952 1.952 1.960 1.935 1.968 1,260,190 1.9498 0.85%
2024-04-22 0 2.340 2.310 2.340 2.260 2.340 1,077,000 2,481,190 2.3038 1.935 1.910 1.935 1.869 1.935 1,302,381 1.9051 4.93%
2024-04-19 0 2.230 2.220 2.230 2.230 2.260 516,000 1,153,830 2.2361 1.844 1.836 1.844 1.844 1.869 623,982 1.8491 -1.33%
2024-04-18 0 2.260 2.250 2.260 2.230 2.260 427,000 962,910 2.2551 1.869 1.861 1.869 1.844 1.869 516,357 1.8648 1.35%
2024-04-17 0 2.230 2.210 2.230 2.200 2.230 386,000 856,690 2.2194 1.844 1.828 1.844 1.819 1.844 466,777 1.8353 1.36%
2024-04-16 0 2.200 2.200 2.220 2.200 2.280 25,164,434 57,281,210 2.2763 1.819 1.819 1.836 1.819 1.885 30,430,531 1.8824 -3.51%
2024-04-15 0 2.280 2.270 2.280 2.260 2.280 2,541,000 5,745,250 2.2610 1.885 1.877 1.885 1.869 1.885 3,072,749 1.8697 -0.44%
2024-04-12 0 2.290 2.270 2.290 2.270 2.310 2,088,000 4,775,030 2.2869 1.894 1.877 1.894 1.877 1.910 2,524,950 1.8911 -1.29%
2024-04-11 0 2.320 2.310 2.320 2.300 2.330 2,004,000 4,637,810 2.3143 1.919 1.910 1.919 1.902 1.927 2,423,372 1.9138 -0.85%
2024-04-10 0 2.340 2.330 2.340 2.330 2.340 727,000 1,698,980 2.3370 1.935 1.927 1.935 1.927 1.935 879,137 1.9326 0.00%
2024-04-09 0 2.340 2.320 2.340 2.320 2.340 1,459,729 3,403,533 2.3316 1.935 1.919 1.935 1.919 1.935 1,765,203 1.9281 0.00%
2024-04-08 0 2.340 2.330 2.340 2.330 2.360 816,000 1,910,260 2.3410 1.935 1.927 1.935 1.927 1.952 986,762 1.9359 -0.43%
2024-04-05 0 2.350 2.330 2.350 2.310 2.350 950,000 2,224,760 2.3419 1.943 1.927 1.943 1.910 1.943 1,148,804 1.9366 -0.42%
2024-04-03 0 2.360 2.340 2.360 2.350 2.370 705,000 1,662,550 2.3582 1.952 1.935 1.952 1.943 1.960 852,534 1.9501 -0.42%
2024-04-02 0 2.370 2.360 2.370 2.350 2.380 1,146,000 2,713,490 2.3678 1.960 1.952 1.960 1.943 1.968 1,385,821 1.9580 -1.25%
2024-03-28 0 2.400 2.370 2.400 2.340 2.400 1,056,000 2,506,110 2.3732 1.985 1.960 1.985 1.935 1.985 1,276,986 1.9625 1.27%
2024-03-27 0 2.370 2.330 2.370 2.320 2.400 1,770,000 4,165,170 2.3532 1.960 1.927 1.960 1.919 1.985 2,140,403 1.9460 1.73%
2024-03-26 0 2.470 2.460 2.470 2.450 2.480 2,264,000 5,576,905 2.4633 1.927 1.919 1.927 1.911 1.934 2,902,533 1.9214 0.00%
2024-03-25 0 2.470 2.460 2.470 2.460 2.470 1,487,000 3,670,330 2.4683 1.927 1.919 1.927 1.919 1.927 1,906,390 1.9253 0.41%
2024-03-22 0 2.460 2.460 2.470 2.450 2.470 1,619,000 3,988,380 2.4635 1.919 1.919 1.927 1.911 1.927 2,075,618 1.9215 -0.40%
2024-03-21 0 2.470 2.470 2.480 2.460 2.480 1,224,837 3,032,675 2.4760 1.927 1.927 1.934 1.919 1.934 1,570,287 1.9313 0.41%
2024-03-20 0 2.460 2.460 2.470 2.460 2.490 1,717,000 4,237,880 2.4682 1.919 1.919 1.927 1.919 1.942 2,201,258 1.9252 0.00%
2024-03-19 0 2.460 2.450 2.460 2.450 2.480 1,959,000 4,831,770 2.4664 1.919 1.911 1.919 1.911 1.934 2,511,511 1.9238 -0.40%
2024-03-18 0 2.470 2.460 2.480 2.450 2.480 2,842,000 7,010,290 2.4667 1.927 1.919 1.934 1.911 1.934 3,643,550 1.9240 -0.40%
2024-03-15 0 2.480 2.480 2.490 2.470 2.540 5,547,000 13,845,378 2.4960 1.934 1.934 1.942 1.927 1.981 7,111,461 1.9469 3.33%
2024-03-14 0 2.400 2.380 2.400 2.380 2.410 1,567,000 3,753,190 2.3951 1.872 1.856 1.872 1.856 1.880 2,008,953 1.8682 0.00%
2024-03-13 0 2.400 2.390 2.400 2.390 2.420 979,000 2,347,290 2.3976 1.872 1.864 1.872 1.864 1.888 1,255,115 1.8702 -0.83%
2024-03-12 0 2.420 2.410 2.420 2.390 2.420 1,778,000 4,269,840 2.4015 1.888 1.880 1.888 1.864 1.888 2,279,462 1.8732 0.83%
2024-03-11 0 2.400 2.390 2.400 2.380 2.430 1,874,234 4,502,106 2.4021 1.872 1.864 1.872 1.856 1.895 2,402,838 1.8737 -1.23%
2024-03-08 0 2.430 2.430 2.440 2.430 2.470 1,858,000 4,531,555 2.4389 1.895 1.895 1.903 1.895 1.927 2,382,025 1.9024 -1.62%
2024-03-07 0 2.470 2.450 2.470 2.440 2.490 2,528,837 6,240,575 2.4678 1.927 1.911 1.927 1.903 1.942 3,242,063 1.9249 -0.80%
2024-03-06 0 2.490 2.490 2.500 2.490 2.510 1,246,000 3,112,580 2.4981 1.942 1.942 1.950 1.942 1.958 1,597,419 1.9485 -0.80%
2024-03-05 0 2.510 2.500 2.510 2.510 2.520 637,000 1,601,180 2.5136 1.958 1.950 1.958 1.958 1.966 816,658 1.9606 -0.40%
2024-03-04 0 2.520 2.520 2.540 2.520 2.550 903,000 2,287,170 2.5329 1.966 1.966 1.981 1.966 1.989 1,157,680 1.9757 -0.40%
2024-03-01 0 2.530 2.520 2.530 2.500 2.540 1,205,000 3,038,700 2.5217 1.973 1.966 1.973 1.950 1.981 1,544,855 1.9670 0.40%
2024-02-29 0 2.520 2.500 2.520 2.500 2.520 1,001,325 2,516,125 2.5128 1.966 1.950 1.966 1.950 1.966 1,283,736 1.9600 0.40%
2024-02-28 0 2.510 2.500 2.510 2.500 2.530 954,000 2,402,970 2.5188 1.958 1.950 1.958 1.950 1.973 1,223,064 1.9647 -1.18%
2024-02-27 0 2.540 2.530 2.540 2.530 2.540 726,000 1,842,650 2.5381 1.981 1.973 1.981 1.973 1.981 930,759 1.9797 0.00%
2024-02-26 0 2.540 2.540 2.550 2.540 2.560 446,000 1,139,060 2.5539 1.981 1.981 1.989 1.981 1.997 571,789 1.9921 -0.78%
2024-02-23 0 2.560 2.560 2.570 2.560 2.580 722,194 1,856,288 2.5703 1.997 1.997 2.005 1.997 2.012 925,880 2.0049 -0.39%
2024-02-22 0 2.570 2.550 2.570 2.540 2.570 2,439,000 6,232,270 2.5553 2.005 1.989 2.005 1.981 2.005 3,126,889 1.9931 1.18%
2024-02-21 0 2.540 2.540 2.550 2.530 2.570 1,829,000 4,666,280 2.5513 1.981 1.981 1.989 1.973 2.005 2,344,846 1.9900 0.40%
2024-02-20 0 2.530 2.520 2.530 2.510 2.530 373,000 943,130 2.5285 1.973 1.966 1.973 1.958 1.973 478,200 1.9723 0.40%
2024-02-19 0 2.520 2.510 2.520 2.510 2.530 736,000 1,853,030 2.5177 1.966 1.958 1.966 1.958 1.973 943,579 1.9638 0.40%
2024-02-16 0 2.510 2.490 2.510 2.500 2.510 2,137,000 5,350,360 2.5037 1.958 1.942 1.958 1.950 1.958 2,739,714 1.9529 0.80%
2024-02-15 0 2.490 2.490 2.510 2.490 2.510 1,129,000 2,825,170 2.5024 1.942 1.942 1.958 1.942 1.958 1,447,420 1.9519 0.00%
2024-02-14 0 2.490 2.490 2.510 2.470 2.500 314,000 778,960 2.4808 1.942 1.942 1.958 1.927 1.950 402,560 1.9350 0.00%
2024-02-09 0 2.490 2.490 2.500 2.480 2.500 220,001 548,612 2.4937 1.942 1.942 1.950 1.934 1.950 282,049 1.9451 0.00%
2024-02-08 0 2.490 2.490 2.500 2.490 2.520 1,198,000 2,993,430 2.4987 1.942 1.942 1.950 1.942 1.966 1,535,881 1.9490 -0.80%
2024-02-07 0 2.510 2.500 2.510 2.510 2.530 1,055,825 2,653,469 2.5132 1.958 1.950 1.958 1.958 1.973 1,353,607 1.9603 0.00%
2024-02-06 0 2.510 2.500 2.510 2.490 2.540 1,812,000 4,548,140 2.5100 1.958 1.950 1.958 1.942 1.981 2,323,052 1.9578 -1.18%
2024-02-05 0 2.540 2.520 2.540 2.500 2.600 2,390,000 6,015,090 2.5168 1.981 1.966 1.981 1.950 2.028 3,064,069 1.9631 -2.31%
2024-02-02 0 2.600 2.560 2.600 2.560 2.600 955,000 2,465,640 2.5818 2.028 1.997 2.028 1.997 2.028 1,224,346 2.0138 2.36%
2024-02-01 0 2.540 2.530 2.540 2.520 2.560 922,000 2,338,020 2.5358 1.981 1.973 1.981 1.966 1.997 1,182,038 1.9780 -0.78%
2024-01-31 0 2.560 2.540 2.560 2.520 2.590 834,000 2,122,150 2.5445 1.997 1.981 1.997 1.966 2.020 1,069,219 1.9848 0.00%
2024-01-30 0 2.560 2.560 2.570 2.560 2.600 780,000 2,005,990 2.5718 1.997 1.997 2.005 1.997 2.028 999,989 2.0060 -0.39%
2024-01-29 0 2.570 2.570 2.590 2.560 2.600 629,000 1,623,490 2.5811 2.005 2.005 2.020 1.997 2.028 806,401 2.0133 0.39%
2024-01-26 0 2.560 2.560 2.570 2.560 2.610 1,137,000 2,936,450 2.5826 1.997 1.997 2.005 1.997 2.036 1,457,676 2.0145 0.00%
2024-01-25 0 2.560 2.560 2.570 2.550 2.580 985,000 2,525,730 2.5642 1.997 1.997 2.005 1.989 2.012 1,262,807 2.0001 0.39%
2024-01-24 0 2.550 2.550 2.560 2.510 2.570 1,639,000 4,166,380 2.5420 1.989 1.989 1.997 1.958 2.005 2,101,259 1.9828 -0.39%
2024-01-23 0 2.560 2.550 2.560 2.520 2.590 787,000 2,012,750 2.5575 1.997 1.989 1.997 1.966 2.020 1,008,963 1.9949 1.99%
2024-01-22 0 2.510 2.510 2.550 2.490 2.600 1,421,802 3,602,177 2.5335 1.958 1.958 1.989 1.942 2.028 1,822,803 1.9762 -3.46%
2024-01-19 0 2.600 2.580 2.600 2.570 2.630 855,000 2,223,000 2.6000 2.028 2.012 2.028 2.005 2.051 1,096,142 2.0280 -1.14%
2024-01-18 0 2.630 2.590 2.630 2.570 2.630 503,000 1,306,260 2.5969 2.051 2.020 2.051 2.005 2.051 644,865 2.0256 1.54%
2024-01-17 0 2.590 2.590 2.600 2.580 2.660 1,100,000 2,868,640 2.6079 2.020 2.020 2.028 2.012 2.075 1,410,241 2.0341 -2.63%
2024-01-16 0 2.660 2.660 2.680 2.640 2.670 204,000 541,460 2.6542 2.075 2.075 2.090 2.059 2.083 261,536 2.0703 0.76%
2024-01-15 0 2.640 2.640 2.660 2.630 2.670 763,000 2,022,970 2.6513 2.059 2.059 2.075 2.051 2.083 978,194 2.0681 -1.12%
2024-01-12 0 2.670 2.670 2.680 2.660 2.690 359,000 961,010 2.6769 2.083 2.083 2.090 2.075 2.098 460,251 2.0880 -0.74%
2024-01-11 0 2.690 2.680 2.690 2.660 2.690 304,000 813,710 2.6767 2.098 2.090 2.098 2.075 2.098 389,739 2.0878 1.13%
2024-01-10 0 2.660 2.660 2.680 2.660 2.690 259,000 691,400 2.6695 2.075 2.075 2.090 2.075 2.098 332,048 2.0822 0.00%
2024-01-09 0 2.660 2.650 2.660 2.650 2.670 415,000 1,103,150 2.6582 2.075 2.067 2.075 2.067 2.083 532,046 2.0734 0.76%
2024-01-08 0 2.640 2.640 2.650 2.640 2.710 869,140 2,315,536 2.6642 2.059 2.059 2.067 2.059 2.114 1,114,270 2.0781 -0.75%
2024-01-05 0 2.660 2.660 2.680 2.660 2.720 1,150,000 3,092,775 2.6894 2.075 2.075 2.090 2.075 2.122 1,474,343 2.0977 -1.48%
2024-01-04 0 2.700 2.700 2.710 2.650 2.710 647,000 1,744,650 2.6965 2.106 2.106 2.114 2.067 2.114 829,478 2.1033 0.37%
2024-01-03 0 2.690 2.690 2.700 2.650 2.700 929,000 2,479,750 2.6693 2.098 2.098 2.106 2.067 2.106 1,191,013 2.0821 0.75%
2024-01-02 0 2.670 2.650 2.670 2.620 2.680 733,000 1,939,020 2.6453 2.083 2.067 2.083 2.044 2.090 939,733 2.0634 0.00%
2023-12-29 0 2.670 2.660 2.670 2.640 2.680 542,000 1,438,930 2.6549 2.083 2.075 2.083 2.059 2.090 694,864 2.0708 -0.37%
2023-12-28 0 2.680 2.640 2.680 2.590 2.680 1,167,000 3,075,180 2.6351 2.090 2.059 2.090 2.020 2.090 1,496,138 2.0554 3.47%
2023-12-27 0 2.590 2.580 2.590 2.580 2.610 1,399,000 3,623,270 2.5899 2.020 2.012 2.020 2.012 2.036 1,793,570 2.0201 -0.77%
2023-12-22 0 2.610 2.600 2.610 2.580 2.610 1,068,000 2,770,000 2.5936 2.036 2.028 2.036 2.012 2.036 1,369,216 2.0231 0.38%
2023-12-21 0 2.600 2.600 2.610 2.560 2.620 1,497,728 3,873,108 2.5860 2.028 2.028 2.036 1.997 2.044 1,920,143 2.0171 -0.38%
2023-12-20 0 2.610 2.600 2.610 2.590 2.620 640,000 1,664,550 2.6009 2.036 2.028 2.036 2.020 2.044 820,504 2.0287 0.38%
2023-12-19 0 2.600 2.600 2.610 2.590 2.620 301,000 783,960 2.6045 2.028 2.028 2.036 2.020 2.044 385,893 2.0315 -0.38%
2023-12-18 0 2.610 2.600 2.610 2.570 2.610 357,000 924,130 2.5886 2.036 2.028 2.036 2.005 2.036 457,687 2.0191 1.56%
2023-12-15 0 2.570 2.570 2.590 2.570 2.600 1,084,606 2,796,633 2.5785 2.005 2.005 2.020 2.005 2.028 1,390,505 2.0112 0.39%
2023-12-14 0 2.560 2.560 2.570 2.540 2.600 1,730,000 4,447,000 2.5705 1.997 1.997 2.005 1.981 2.028 2,217,925 2.0050 -0.39%
2023-12-13 0 2.570 2.560 2.570 2.560 2.580 426,000 1,093,510 2.5669 2.005 1.997 2.005 1.997 2.012 546,148 2.0022 0.00%
2023-12-12 0 2.570 2.560 2.570 2.560 2.580 564,000 1,449,500 2.5700 2.005 1.997 2.005 1.997 2.012 723,069 2.0046 0.00%
2023-12-11 0 2.570 2.560 2.570 2.550 2.580 673,000 1,726,190 2.5649 2.005 1.997 2.005 1.989 2.012 862,811 2.0007 -0.39%
2023-12-08 0 2.580 2.570 2.580 2.570 2.580 291,000 750,330 2.5785 2.012 2.005 2.012 2.005 2.012 373,073 2.0112 0.00%
2023-12-07 0 2.580 2.570 2.580 2.560 2.600 276,311 710,719 2.5722 2.012 2.005 2.012 1.997 2.028 354,241 2.0063 0.39%
2023-12-06 0 2.570 2.570 2.590 2.560 2.600 173,000 445,960 2.5778 2.005 2.005 2.020 1.997 2.028 221,792 2.0107 -0.77%
2023-12-05 0 2.590 2.560 2.590 2.560 2.590 628,000 1,611,740 2.5665 2.020 1.997 2.020 1.997 2.020 805,119 2.0019 0.00%
2023-12-04 0 2.590 2.570 2.590 2.570 2.590 589,000 1,520,960 2.5823 2.020 2.005 2.020 2.005 2.020 755,120 2.0142 0.39%
2023-12-01 0 2.580 2.580 2.590 2.580 2.600 802,000 2,071,590 2.5830 2.012 2.012 2.020 2.012 2.028 1,028,194 2.0148 -0.39%
2023-11-30 0 2.590 2.590 2.600 2.580 2.620 890,000 2,307,470 2.5927 2.020 2.020 2.028 2.012 2.044 1,141,013 2.0223 0.00%
2023-11-29 0 2.590 2.590 2.600 2.590 2.620 749,000 1,950,370 2.6040 2.020 2.020 2.028 2.020 2.044 960,246 2.0311 -1.15%
2023-11-28 0 2.620 2.610 2.620 2.590 2.620 290,000 757,380 2.6117 2.044 2.036 2.044 2.020 2.044 371,791 2.0371 0.38%
2023-11-27 0 2.610 2.590 2.610 2.590 2.620 915,000 2,380,310 2.6014 2.036 2.020 2.036 2.020 2.044 1,173,064 2.0291 0.38%
2023-11-24 0 2.600 2.600 2.620 2.590 2.630 545,000 1,421,480 2.6082 2.028 2.028 2.044 2.020 2.051 698,710 2.0344 -0.76%
2023-11-23 0 2.620 2.610 2.620 2.590 2.650 1,201,000 3,147,010 2.6203 2.044 2.036 2.044 2.020 2.067 1,539,727 2.0439 0.38%
2023-11-22 0 2.610 2.600 2.610 2.590 2.620 758,000 1,977,630 2.6090 2.036 2.028 2.036 2.020 2.044 971,784 2.0351 0.77%
2023-11-21 0 2.590 2.570 2.590 2.560 2.620 976,136 2,525,366 2.5871 2.020 2.005 2.020 1.997 2.044 1,251,443 2.0180 0.00%
2023-11-20 0 2.590 2.580 2.590 2.580 2.600 577,000 1,492,220 2.5862 2.020 2.012 2.020 2.012 2.028 739,736 2.0172 0.00%
2023-11-17 0 2.590 2.590 2.600 2.580 2.600 318,000 821,700 2.5840 2.020 2.020 2.028 2.012 2.028 407,688 2.0155 0.00%
2023-11-16 0 2.590 2.590 2.600 2.590 2.620 270,000 704,270 2.6084 2.020 2.020 2.028 2.020 2.044 346,150 2.0346 -0.38%
2023-11-15 0 2.600 2.600 2.630 2.590 2.640 1,102,000 2,884,370 2.6174 2.028 2.028 2.051 2.020 2.059 1,412,805 2.0416 -0.76%
2023-11-14 0 2.620 2.580 2.620 2.570 2.620 453,000 1,172,810 2.5890 2.044 2.012 2.044 2.005 2.044 580,763 2.0194 0.38%
2023-11-13 0 2.610 2.580 2.610 2.580 2.610 279,000 724,480 2.5967 2.036 2.012 2.036 2.012 2.036 357,688 2.0254 0.00%
2023-11-10 0 2.610 2.590 2.610 2.580 2.620 520,000 1,349,930 2.5960 2.036 2.020 2.036 2.012 2.044 666,659 2.0249 0.38%
2023-11-09 0 2.600 2.590 2.600 2.580 2.630 456,000 1,187,760 2.6047 2.028 2.020 2.028 2.012 2.051 584,609 2.0317 -0.76%
2023-11-08 0 2.620 2.600 2.620 2.580 2.620 345,000 902,850 2.6170 2.044 2.028 2.044 2.012 2.044 442,303 2.0412 1.16%
2023-11-07 0 2.590 2.590 2.600 2.590 2.620 330,140 857,365 2.5970 2.020 2.020 2.028 2.020 2.044 423,252 2.0257 -1.15%
2023-11-06 0 2.620 2.610 2.620 2.590 2.650 724,000 1,898,990 2.6229 2.044 2.036 2.044 2.020 2.067 928,195 2.0459 0.00%
2023-11-03 0 2.620 2.610 2.620 2.590 2.640 682,000 1,776,400 2.6047 2.044 2.036 2.044 2.020 2.059 874,349 2.0317 0.77%
2023-11-02 0 2.600 2.600 2.620 2.520 2.650 612,000 1,579,560 2.5810 2.028 2.028 2.044 1.966 2.067 784,607 2.0132 -0.76%
2023-11-01 0 2.620 2.620 2.630 2.580 2.630 3,493,000 8,915,750 2.5525 2.044 2.044 2.051 2.012 2.051 4,478,156 1.9909 2.75%
2023-10-31 0 2.550 2.550 2.560 2.550 2.600 297,000 766,120 2.5795 1.989 1.989 1.997 1.989 2.028 380,765 2.0121 -1.16%
2023-10-30 0 2.580 2.570 2.580 2.570 2.600 224,000 577,610 2.5786 2.012 2.005 2.012 2.005 2.028 287,176 2.0113 0.00%
2023-10-27 0 2.580 2.570 2.580 2.560 2.600 104,000 268,730 2.5839 2.012 2.005 2.012 1.997 2.028 133,332 2.0155 0.39%
2023-10-26 0 2.570 2.560 2.570 2.560 2.600 206,000 530,010 2.5729 2.005 1.997 2.005 1.997 2.028 264,100 2.0069 -1.15%
2023-10-25 0 2.600 2.580 2.600 2.580 2.660 324,000 844,040 2.6051 2.028 2.012 2.028 2.012 2.075 415,380 2.0320 -0.76%
2023-10-24 0 2.620 2.590 2.620 2.570 2.620 230,716 599,735 2.5995 2.044 2.020 2.044 2.005 2.044 295,787 2.0276 0.77%
2023-10-20 0 2.600 2.550 2.600 2.550 2.640 434,000 1,120,470 2.5817 2.028 1.989 2.028 1.989 2.059 556,404 2.0138 0.00%
2023-10-19 0 2.600 2.600 2.610 2.600 2.640 82,000 215,320 2.6259 2.028 2.028 2.036 2.028 2.059 105,127 2.0482 -1.89%
2023-10-18 0 2.650 2.630 2.650 2.620 2.650 88,000 231,540 2.6311 2.067 2.051 2.067 2.044 2.067 112,819 2.0523 0.76%
2023-10-17 0 2.630 2.630 2.650 2.620 2.650 112,000 295,170 2.6354 2.051 2.051 2.067 2.044 2.067 143,588 2.0557 0.00%
2023-10-16 0 2.630 2.620 2.630 2.600 2.660 264,000 694,830 2.6319 2.051 2.044 2.051 2.028 2.075 338,458 2.0529 0.38%
2023-10-13 0 2.620 2.620 2.640 2.610 2.630 59,000 154,970 2.6266 2.044 2.044 2.059 2.036 2.051 75,640 2.0488 -0.38%
2023-10-12 0 2.630 2.630 2.660 2.610 2.680 653,000 1,722,590 2.6380 2.051 2.051 2.075 2.036 2.090 837,170 2.0576 0.00%
2023-10-11 0 2.630 2.630 2.640 2.580 2.650 728,000 1,914,180 2.6294 2.051 2.051 2.059 2.012 2.067 933,323 2.0509 1.94%
2023-10-10 0 2.580 2.580 2.600 2.580 2.600 76,000 196,860 2.5903 2.012 2.012 2.028 2.012 2.028 97,435 2.0204 0.00%
2023-10-09 0 2.580 2.570 2.600 2.550 2.600 60,329 155,835 2.5831 2.012 2.005 2.028 1.989 2.028 77,344 2.0148 -0.39%
2023-10-06 0 2.590 2.560 2.590 2.550 2.590 248,000 637,070 2.5688 2.020 1.997 2.020 1.989 2.020 317,945 2.0037 1.57%
2023-10-05 0 2.550 2.540 2.550 2.540 2.590 344,000 879,195 2.5558 1.989 1.981 1.989 1.981 2.020 441,021 1.9935 -0.39%
2023-10-04 0 2.560 2.560 2.590 2.540 2.600 462,129 1,185,335 2.5649 1.997 1.997 2.020 1.981 2.028 592,467 2.0007 0.79%
2023-10-03 0 2.540 2.530 2.540 2.510 2.550 454,000 1,153,600 2.5410 1.981 1.973 1.981 1.958 1.989 582,045 1.9820 0.00%
2023-09-29 0 2.540 2.530 2.540 2.510 2.540 345,000 872,180 2.5281 1.981 1.973 1.981 1.958 1.981 442,303 1.9719 1.60%
2023-09-28 0 2.500 2.490 2.500 2.480 2.500 377,000 940,670 2.4951 1.950 1.942 1.950 1.934 1.950 483,328 1.9462 0.81%
2023-09-27 0 2.480 2.470 2.480 2.460 2.490 595,000 1,470,730 2.4718 1.934 1.927 1.934 1.919 1.942 762,812 1.9280 0.00%
2023-09-26 0 2.480 2.480 2.490 2.470 2.520 1,329,000 3,297,560 2.4812 1.934 1.934 1.942 1.927 1.966 1,703,828 1.9354 -0.80%
2023-09-25 0 2.500 2.500 2.520 2.500 2.540 708,000 1,782,300 2.5174 1.950 1.950 1.966 1.950 1.981 907,682 1.9636 -1.19%
2023-09-22 0 2.530 2.530 2.540 2.490 2.530 421,000 1,057,570 2.5120 1.973 1.973 1.981 1.942 1.973 539,738 1.9594 0.00%
2023-09-21 0 2.530 2.500 2.530 2.500 2.530 627,338 1,579,405 2.5176 1.973 1.950 1.973 1.950 1.973 804,271 1.9638 0.00%
2023-09-20 0 2.530 2.530 2.540 2.530 2.540 441,000 1,118,590 2.5365 1.973 1.973 1.981 1.973 1.981 565,378 1.9785 -1.17%
2023-09-19 0 2.560 2.550 2.560 2.530 2.580 398,000 1,013,260 2.5459 1.997 1.989 1.997 1.973 2.012 510,251 1.9858 -0.78%
2023-09-18 0 2.580 2.540 2.580 2.520 2.580 726,000 1,852,570 2.5517 2.012 1.981 2.012 1.966 2.012 930,759 1.9904 0.00%
2023-09-15 0 2.580 2.580 2.590 2.580 2.610 501,000 1,300,370 2.5955 2.012 2.012 2.020 2.012 2.036 642,301 2.0246 -0.39%
2023-09-14 0 2.590 2.590 2.600 2.580 2.630 448,000 1,161,690 2.5931 2.020 2.020 2.028 2.012 2.051 574,353 2.0226 -0.77%
2023-09-13 0 2.610 2.600 2.610 2.600 2.630 951,000 2,483,040 2.6110 2.036 2.028 2.036 2.028 2.051 1,219,218 2.0366 -1.14%
2023-09-12 0 2.640 2.640 2.650 2.640 2.680 359,000 954,210 2.6580 2.059 2.059 2.067 2.059 2.090 460,251 2.0732 -0.38%
2023-09-11 0 2.650 2.650 2.670 2.620 2.670 554,000 1,465,600 2.6455 2.067 2.067 2.083 2.044 2.083 710,249 2.0635 1.15%
2023-09-07 0 2.620 2.620 2.640 2.620 2.640 558,713 1,466,855 2.6254 2.044 2.044 2.059 2.044 2.059 716,291 2.0478 0.00%
2023-09-06 0 2.620 2.620 2.640 2.610 2.640 1,048,000 2,747,350 2.6215 2.044 2.044 2.059 2.036 2.059 1,343,575 2.0448 0.00%
2023-09-05 0 2.620 2.610 2.620 2.610 2.640 1,018,000 2,668,060 2.6209 2.044 2.036 2.044 2.036 2.059 1,305,114 2.0443 0.00%
2023-09-04 0 2.620 2.620 2.630 2.600 2.650 679,000 1,781,870 2.6243 2.044 2.044 2.051 2.028 2.067 870,503 2.0469 -0.76%
2023-08-31 0 2.640 2.630 2.640 2.620 2.650 352,000 926,510 2.6321 2.059 2.051 2.059 2.044 2.067 451,277 2.0531 0.00%
2023-08-30 0 2.640 2.630 2.650 2.630 2.700 711,000 1,894,250 2.6642 2.059 2.051 2.067 2.051 2.106 911,529 2.0781 -0.51%
2023-08-29 0 2.800 2.800 2.810 2.780 2.810 855,000 2,387,820 2.7928 2.070 2.070 2.077 2.055 2.077 1,156,616 2.0645 0.00%
2023-08-28 0 2.800 2.800 2.810 2.770 2.810 1,477,000 4,122,960 2.7914 2.070 2.070 2.077 2.048 2.077 1,998,038 2.0635 0.72%
2023-08-25 0 2.780 2.780 2.810 2.780 2.810 403,000 1,124,870 2.7912 2.055 2.055 2.077 2.055 2.077 545,165 2.0634 0.00%
2023-08-24 0 2.780 2.780 2.790 2.780 2.820 887,000 2,477,910 2.7936 2.055 2.055 2.062 2.055 2.085 1,199,905 2.0651 -0.36%
2023-08-23 0 2.790 2.790 2.810 2.780 2.810 767,000 2,144,070 2.7954 2.062 2.062 2.077 2.055 2.077 1,037,573 2.0664 -0.36%
2023-08-22 0 2.800 2.780 2.800 2.750 2.800 555,000 1,540,520 2.7757 2.070 2.055 2.070 2.033 2.070 750,786 2.0519 1.08%
2023-08-21 0 2.770 2.750 2.770 2.740 2.780 972,498 2,683,074 2.7590 2.048 2.033 2.048 2.025 2.055 1,315,564 2.0395 -0.36%
2023-08-18 0 2.780 2.780 2.800 2.770 2.850 2,429,000 6,810,530 2.8038 2.055 2.055 2.070 2.048 2.107 3,285,873 2.0727 2.58%
2023-08-17 0 2.710 2.710 2.730 2.700 2.740 625,000 1,701,140 2.7218 2.003 2.003 2.018 1.996 2.025 845,480 2.0120 -1.09%
2023-08-16 0 2.740 2.740 2.770 2.740 2.770 535,000 1,473,200 2.7536 2.025 2.025 2.048 2.025 2.048 723,731 2.0356 -1.08%
2023-08-15 0 2.770 2.760 2.770 2.760 2.800 498,000 1,378,440 2.7680 2.048 2.040 2.048 2.040 2.070 673,678 2.0461 -0.72%
2023-08-14 0 2.790 2.760 2.790 2.760 2.790 414,000 1,148,270 2.7736 2.062 2.040 2.062 2.040 2.062 560,046 2.0503 0.72%
2023-08-11 0 2.770 2.770 2.800 2.770 2.800 242,000 675,410 2.7910 2.048 2.048 2.070 2.048 2.070 327,370 2.0631 -1.07%
2023-08-10 0 2.800 2.770 2.800 2.760 2.800 523,000 1,451,750 2.7758 2.070 2.048 2.070 2.040 2.070 707,498 2.0520 0.72%
2023-08-09 0 2.780 2.780 2.790 2.780 2.800 363,000 1,012,080 2.7881 2.055 2.055 2.062 2.055 2.070 491,055 2.0610 -0.71%
2023-08-08 0 2.800 2.780 2.800 2.780 2.800 80,000 222,600 2.7825 2.070 2.055 2.070 2.055 2.070 108,221 2.0569 0.36%
2023-08-07 0 2.790 2.770 2.790 2.770 2.790 413,882 1,150,870 2.7807 2.062 2.048 2.062 2.048 2.062 559,886 2.0555 0.00%
2023-08-04 0 2.790 2.770 2.790 2.770 2.790 105,000 291,940 2.7804 2.062 2.048 2.062 2.048 2.062 142,041 2.0553 0.72%
2023-08-03 0 2.770 2.770 2.790 2.760 2.790 259,000 719,010 2.7761 2.048 2.048 2.062 2.040 2.062 350,367 2.0522 -0.72%
2023-08-02 0 2.790 2.770 2.790 2.750 2.790 964,000 2,663,040 2.7625 2.062 2.048 2.062 2.033 2.062 1,304,068 2.0421 0.00%
2023-08-01 0 2.790 2.790 2.810 2.790 2.820 922,000 2,580,540 2.7989 2.062 2.062 2.077 2.062 2.085 1,247,252 2.0690 -0.36%
2023-07-31 0 2.800 2.800 2.820 2.760 2.810 2,226,000 6,205,780 2.7879 2.070 2.070 2.085 2.040 2.077 3,011,261 2.0609 -0.71%
2023-07-28 0 2.820 2.770 2.820 2.760 2.820 575,000 1,600,050 2.7827 2.085 2.048 2.085 2.040 2.085 777,841 2.0570 0.36%
2023-07-27 0 2.810 2.780 2.810 2.780 2.810 417,000 1,163,760 2.7908 2.077 2.055 2.077 2.055 2.077 564,104 2.0630 1.08%
2023-07-26 0 2.780 2.780 2.800 2.780 2.800 121,000 337,370 2.7882 2.055 2.055 2.070 2.055 2.070 163,685 2.0611 0.00%
2023-07-25 0 2.780 2.780 2.810 2.780 2.820 757,000 2,115,930 2.7952 2.055 2.055 2.077 2.055 2.085 1,024,045 2.0662 -0.36%
2023-07-24 0 2.790 2.770 2.780 2.760 2.800 607,000 1,693,150 2.7894 2.062 2.048 2.055 2.040 2.070 821,130 2.0620 0.36%
2023-07-21 0 2.780 2.770 2.790 2.770 2.800 293,496 815,113 2.7773 2.055 2.048 2.062 2.048 2.070 397,032 2.0530 0.72%
2023-07-20 0 2.760 2.760 2.790 2.740 2.810 370,000 1,020,380 2.7578 2.040 2.040 2.062 2.025 2.077 500,524 2.0386 -0.36%
2023-07-19 0 2.770 2.770 2.790 2.760 2.790 21,000 58,190 2.7710 2.048 2.048 2.062 2.040 2.062 28,408 2.0484 -0.72%
2023-07-18 0 2.790 2.760 2.790 2.760 2.800 479,000 1,332,290 2.7814 2.062 2.040 2.062 2.040 2.070 647,976 2.0561 0.00%
2023-07-14 0 2.790 2.780 2.790 2.790 2.820 151,000 422,800 2.8000 2.062 2.055 2.062 2.062 2.085 204,268 2.0698 0.00%
2023-07-13 0 2.790 2.790 2.800 2.780 2.820 281,000 787,610 2.8029 2.062 2.062 2.070 2.055 2.085 380,128 2.0720 -0.36%
2023-07-12 0 2.800 2.800 2.810 2.740 2.800 478,000 1,330,470 2.7834 2.070 2.070 2.077 2.025 2.070 646,623 2.0576 1.08%
2023-07-11 0 2.770 2.760 2.770 2.750 2.790 115,000 318,730 2.7716 2.048 2.040 2.048 2.033 2.062 155,568 2.0488 1.09%
2023-07-10 0 2.740 2.740 2.770 2.740 2.800 469,000 1,293,540 2.7581 2.025 2.025 2.048 2.025 2.070 634,448 2.0388 -0.36%
2023-07-07 0 2.750 2.750 2.780 2.750 2.770 573,675 1,580,776 2.7555 2.033 2.033 2.055 2.033 2.048 776,049 2.0370 -0.72%
2023-07-06 0 2.770 2.770 2.780 2.770 2.790 386,000 1,070,850 2.7742 2.048 2.048 2.055 2.048 2.062 522,168 2.0508 -0.36%
2023-07-05 0 2.780 2.780 2.800 2.780 2.810 205,000 573,150 2.7959 2.055 2.055 2.070 2.055 2.077 277,317 2.0668 -1.07%
2023-07-04 0 2.810 2.800 2.810 2.790 2.830 139,000 390,490 2.8093 2.077 2.070 2.077 2.062 2.092 188,035 2.0767 0.36%
2023-07-03 0 2.800 2.780 2.800 2.780 2.820 179,000 499,800 2.7922 2.070 2.055 2.070 2.055 2.085 242,145 2.0640 0.72%
2023-06-30 0 2.780 2.780 2.790 2.760 2.810 205,000 569,820 2.7796 2.055 2.055 2.062 2.040 2.077 277,317 2.0548 0.36%
2023-06-29 0 2.770 2.770 2.800 2.770 2.810 242,000 672,990 2.7810 2.048 2.048 2.070 2.048 2.077 327,370 2.0557 -1.07%
2023-06-28 0 2.800 2.800 2.830 2.770 2.850 995,000 2,794,490 2.8085 2.070 2.070 2.092 2.048 2.107 1,346,004 2.0761 -1.75%
2023-06-27 0 2.850 2.830 2.850 2.780 2.860 436,000 1,228,760 2.8183 2.107 2.092 2.107 2.055 2.114 589,807 2.0833 2.52%
2023-06-26 0 2.780 2.780 2.800 2.750 2.800 387,000 1,071,300 2.7682 2.055 2.055 2.070 2.033 2.070 523,521 2.0463 0.36%
2023-06-23 0 2.770 2.770 2.780 2.750 2.820 507,000 1,409,730 2.7805 2.048 2.048 2.055 2.033 2.085 685,853 2.0554 -1.42%
2023-06-21 0 2.810 2.810 2.840 2.810 2.860 451,482 1,279,023 2.8329 2.077 2.077 2.099 2.077 2.114 610,750 2.0942 -1.75%
2023-06-20 0 2.860 2.860 2.870 2.850 2.890 171,000 491,300 2.8731 2.114 2.114 2.122 2.107 2.136 231,323 2.1239 0.00%
2023-06-19 0 2.860 2.860 2.870 2.860 2.880 101,000 289,240 2.8638 2.114 2.114 2.122 2.114 2.129 136,630 2.1170 -0.69%
2023-06-16 0 2.880 2.860 2.880 2.850 2.880 171,000 491,710 2.8755 2.129 2.114 2.129 2.107 2.129 231,323 2.1256 1.41%
2023-06-15 0 2.840 2.840 2.870 2.840 2.880 72,000 206,110 2.8626 2.099 2.099 2.122 2.099 2.129 97,399 2.1161 -0.70%
2023-06-14 0 2.860 2.860 2.890 2.850 2.900 116,000 331,740 2.8598 2.114 2.114 2.136 2.107 2.144 156,921 2.1141 -0.35%
2023-06-13 0 2.870 2.870 2.890 2.850 2.890 153,000 438,290 2.8646 2.122 2.122 2.136 2.107 2.136 206,973 2.1176 0.70%
2023-06-12 0 2.850 2.850 2.880 2.850 2.880 70,000 200,480 2.8640 2.107 2.107 2.129 2.107 2.129 94,694 2.1171 -0.70%
2023-06-09 0 2.870 2.860 2.870 2.870 2.910 567,000 1,637,760 2.8885 2.122 2.114 2.122 2.122 2.151 767,019 2.1352 -0.69%
2023-06-08 0 2.890 2.880 2.890 2.860 2.890 118,000 339,450 2.8767 2.136 2.129 2.136 2.114 2.136 159,627 2.1265 1.05%
2023-06-07 0 2.860 2.860 2.870 2.830 2.870 328,401 938,898 2.8590 2.114 2.114 2.122 2.092 2.122 444,250 2.1134 1.42%
2023-06-06 0 2.820 2.820 2.850 2.810 2.850 195,000 552,310 2.8324 2.085 2.085 2.107 2.077 2.107 263,790 2.0938 -0.35%
2023-06-05 0 2.830 2.830 2.840 2.810 2.840 300,000 848,280 2.8276 2.092 2.092 2.099 2.077 2.099 405,830 2.0902 0.71%
2023-06-02 0 2.810 2.810 2.830 2.770 2.830 260,000 729,280 2.8049 2.077 2.077 2.092 2.048 2.092 351,720 2.0735 1.81%
2023-06-01 0 2.760 2.750 2.770 2.740 2.790 429,000 1,185,130 2.7625 2.040 2.033 2.048 2.025 2.062 580,337 2.0421 0.36%
2023-05-31 0 2.750 2.750 2.770 2.740 2.830 723,000 1,994,400 2.7585 2.033 2.033 2.048 2.025 2.092 978,051 2.0392 -0.72%
2023-05-30 0 2.770 2.760 2.770 2.740 2.830 733,000 2,031,400 2.7714 2.048 2.040 2.048 2.025 2.092 991,579 2.0487 -0.72%
2023-05-29 0 2.790 2.790 2.810 2.770 2.820 903,000 2,524,820 2.7960 2.062 2.062 2.077 2.048 2.085 1,221,549 2.0669 -1.41%
2023-05-25 0 2.830 2.810 2.830 2.800 2.840 252,000 711,150 2.8220 2.092 2.077 2.092 2.070 2.099 340,897 2.0861 0.00%
2023-05-24 0 2.830 2.830 2.880 2.830 2.880 164,000 467,330 2.8496 2.092 2.092 2.129 2.092 2.129 221,854 2.1065 -0.70%
2023-05-23 0 2.850 2.850 2.880 2.840 2.880 252,000 720,730 2.8600 2.107 2.107 2.129 2.099 2.129 340,897 2.1142 -0.70%
2023-05-22 0 2.870 2.870 2.890 2.850 2.890 313,479 900,054 2.8712 2.122 2.122 2.136 2.107 2.136 424,064 2.1224 0.70%
2023-05-19 0 2.850 2.850 2.890 2.840 2.890 291,000 830,170 2.8528 2.107 2.107 2.136 2.099 2.136 393,655 2.1089 -0.35%
2023-05-18 0 2.860 2.840 2.860 2.840 2.880 117,000 335,480 2.8674 2.114 2.099 2.114 2.099 2.129 158,274 2.1196 0.35%
2023-05-17 0 2.850 2.840 2.850 2.830 2.870 205,000 584,930 2.8533 2.107 2.099 2.107 2.092 2.122 277,317 2.1092 -1.04%
2023-05-16 0 2.880 2.880 2.890 2.860 2.890 66,000 189,820 2.8761 2.129 2.129 2.136 2.114 2.136 89,283 2.1261 0.70%
2023-05-15 0 2.860 2.860 2.900 2.850 2.900 215,000 615,950 2.8649 2.114 2.114 2.144 2.107 2.144 290,845 2.1178 -0.35%
2023-05-12 0 2.870 2.870 2.900 2.850 2.920 667,000 1,926,350 2.8881 2.122 2.122 2.144 2.107 2.159 902,296 2.1349 -1.03%
2023-05-11 0 2.900 2.900 2.910 2.890 2.920 350,000 1,016,480 2.9042 2.144 2.144 2.151 2.136 2.159 473,469 2.1469 0.69%
2023-05-10 0 2.880 2.880 2.900 2.880 2.910 480,000 1,390,560 2.8970 2.129 2.129 2.144 2.129 2.151 649,329 2.1415 -0.35%
2023-05-09 0 2.890 2.890 2.900 2.870 2.910 322,000 933,490 2.8990 2.136 2.136 2.144 2.122 2.151 435,591 2.1430 0.00%
2023-05-08 0 2.890 2.900 2.910 2.840 2.920 1,247,526 3,606,875 2.8912 2.136 2.144 2.151 2.099 2.159 1,687,613 2.1373 0.35%
2023-05-05 0 2.880 2.880 2.900 2.810 2.900 2,548,000 7,270,457 2.8534 2.129 2.129 2.144 2.077 2.144 3,446,852 2.1093 1.77%
2023-05-04 0 2.830 2.820 2.830 2.770 2.860 1,336,000 3,773,160 2.8242 2.092 2.085 2.092 2.048 2.114 1,807,298 2.0877 1.80%
2023-05-03 0 2.780 2.770 2.780 2.730 2.860 1,579,000 4,376,790 2.7719 2.055 2.048 2.055 2.018 2.114 2,136,020 2.0490 -1.07%
2023-05-02 0 2.810 2.810 2.820 2.810 2.880 511,000 1,450,010 2.8376 2.077 2.077 2.085 2.077 2.129 691,264 2.0976 -1.06%
2023-04-28 0 2.840 2.840 2.850 2.830 2.900 500,000 1,428,030 2.8561 2.099 2.099 2.107 2.092 2.144 676,384 2.1113 0.35%
2023-04-27 0 2.830 2.810 2.820 2.820 2.840 350,000 990,840 2.8310 2.092 2.077 2.085 2.085 2.099 473,469 2.0927 0.35%
2023-04-26 0 2.820 2.810 2.820 2.790 2.840 282,666 796,998 2.8196 2.085 2.077 2.085 2.062 2.099 382,381 2.0843 0.71%
2023-04-25 0 2.800 2.790 2.800 2.780 2.840 765,000 2,146,670 2.8061 2.070 2.062 2.070 2.055 2.099 1,034,867 2.0743 -0.71%
2023-04-24 0 2.820 2.820 2.850 2.810 2.870 845,000 2,397,560 2.8373 2.085 2.085 2.107 2.077 2.122 1,143,089 2.0974 -1.05%
2023-04-21 0 2.850 2.850 2.860 2.850 2.880 563,000 1,612,780 2.8646 2.107 2.107 2.114 2.107 2.129 761,608 2.1176 -1.04%
2023-04-20 0 2.880 2.870 2.880 2.870 2.890 579,000 1,667,030 2.8792 2.129 2.122 2.129 2.122 2.136 783,253 2.1283 0.35%
2023-04-19 0 2.870 2.870 2.880 2.870 2.910 714,000 2,057,440 2.8816 2.122 2.122 2.129 2.122 2.151 965,876 2.1301 -0.35%
2023-04-18 0 2.880 2.870 2.880 2.870 2.910 920,000 2,657,150 2.8882 2.129 2.122 2.129 2.122 2.151 1,244,546 2.1350 -0.69%
2023-04-17 0 2.900 2.890 2.900 2.850 2.920 1,831,000 5,293,390 2.8910 2.144 2.136 2.144 2.107 2.159 2,476,918 2.1371 0.35%
2023-04-14 0 2.890 2.890 2.900 2.890 2.950 715,000 2,080,640 2.9100 2.136 2.136 2.144 2.136 2.181 967,229 2.1511 -0.69%
2023-04-13 0 2.910 2.900 2.910 2.900 2.930 806,000 2,347,255 2.9122 2.151 2.144 2.151 2.144 2.166 1,090,331 2.1528 -0.68%
2023-04-12 0 2.930 2.920 2.930 2.930 2.970 543,639 1,598,558 2.9405 2.166 2.159 2.166 2.166 2.195 735,417 2.1737 -0.34%
2023-04-11 0 2.940 2.940 2.950 2.940 2.980 476,000 1,406,770 2.9554 2.173 2.173 2.181 2.173 2.203 643,917 2.1847 -1.34%
2023-04-06 0 2.980 2.940 2.980 2.930 2.980 136,000 402,940 2.9628 2.203 2.173 2.203 2.166 2.203 183,976 2.1902 0.00%
2023-04-04 0 2.980 2.960 2.980 2.940 2.980 162,000 480,230 2.9644 2.203 2.188 2.203 2.173 2.203 219,148 2.1913 0.34%
2023-04-03 0 2.970 2.910 2.970 2.910 2.970 924,000 2,714,910 2.9382 2.195 2.151 2.195 2.151 2.195 1,249,957 2.1720 1.02%
2023-03-31 0 2.940 2.920 2.940 2.920 2.960 534,000 1,571,090 2.9421 2.173 2.159 2.173 2.159 2.188 722,378 2.1749 -0.34%
2023-03-30 0 2.950 2.930 2.950 2.920 3.000 1,132,000 3,332,890 2.9442 2.181 2.166 2.181 2.159 2.218 1,531,333 2.1765 0.36%
2023-03-29 0 3.080 3.070 3.080 3.080 3.120 1,034,000 3,197,020 3.0919 2.173 2.166 2.173 2.173 2.201 1,465,719 2.1812 -0.96%
2023-03-28 0 3.110 3.100 3.110 3.080 3.130 700,000 2,173,610 3.1052 2.194 2.187 2.194 2.173 2.208 992,266 2.1906 0.00%
2023-03-27 0 3.110 3.090 3.110 3.060 3.120 768,000 2,378,810 3.0974 2.194 2.180 2.194 2.159 2.201 1,088,658 2.1851 0.32%
2023-03-24 0 3.100 3.060 3.100 3.070 3.100 562,000 1,736,230 3.0894 2.187 2.159 2.187 2.166 2.187 796,648 2.1794 0.00%
2023-03-23 0 3.100 3.080 3.100 3.060 3.100 716,094 2,206,872 3.0818 2.187 2.173 2.187 2.159 2.187 1,015,080 2.1741 -0.32%
2023-03-22 0 3.110 3.080 3.110 3.070 3.110 581,000 1,794,920 3.0894 2.194 2.173 2.194 2.166 2.194 823,581 2.1794 0.32%
2023-03-21 0 3.100 3.070 3.100 3.060 3.120 696,352 2,147,074 3.0833 2.187 2.166 2.187 2.159 2.201 987,095 2.1751 0.00%
2023-03-20 0 3.100 3.060 3.100 3.060 3.160 1,336,000 4,153,890 3.1092 2.187 2.159 2.187 2.159 2.229 1,893,810 2.1934 0.32%
2023-03-17 0 3.090 3.090 3.100 3.070 3.130 1,825,000 5,661,745 3.1023 2.180 2.180 2.187 2.166 2.208 2,586,979 2.1886 2.66%
2023-03-16 0 3.010 3.000 3.010 2.930 3.060 733,000 2,198,210 2.9989 2.123 2.116 2.123 2.067 2.159 1,039,044 2.1156 2.38%
2023-03-15 0 2.940 2.940 2.970 2.910 2.950 230,000 674,310 2.9318 2.074 2.074 2.095 2.053 2.081 326,030 2.0682 1.38%
2023-03-14 0 2.900 2.870 2.900 2.850 2.900 440,000 1,265,210 2.8755 2.046 2.025 2.046 2.011 2.046 623,710 2.0285 0.35%
2023-03-13 0 2.890 2.860 2.890 2.840 2.890 826,000 2,370,440 2.8698 2.039 2.018 2.039 2.003 2.039 1,170,874 2.0245 1.05%
2023-03-10 0 2.860 2.820 2.860 2.810 2.870 1,041,000 2,959,500 2.8429 2.018 1.989 2.018 1.982 2.025 1,475,641 2.0056 -1.04%
2023-03-09 0 2.890 2.840 2.890 2.840 2.890 182,000 524,510 2.8819 2.039 2.003 2.039 2.003 2.039 257,989 2.0331 1.76%
2023-03-08 0 2.840 2.840 2.850 2.830 2.870 660,000 1,878,850 2.8467 2.003 2.003 2.011 1.996 2.025 935,565 2.0083 -2.07%
2023-03-07 0 2.900 2.870 2.900 2.860 2.900 341,371 983,698 2.8816 2.046 2.025 2.046 2.018 2.046 483,901 2.0328 0.69%
2023-03-06 0 2.880 2.880 2.900 2.860 2.900 690,000 1,989,330 2.8831 2.032 2.032 2.046 2.018 2.046 978,091 2.0339 -0.35%
2023-03-03 0 2.890 2.880 2.890 2.880 2.950 609,000 1,765,750 2.8994 2.039 2.032 2.039 2.032 2.081 863,271 2.0454 -0.34%
2023-03-02 0 2.900 2.870 2.900 2.880 2.910 683,000 1,976,900 2.8944 2.046 2.025 2.046 2.032 2.053 968,168 2.0419 0.00%
2023-03-01 0 2.900 2.900 2.920 2.900 3.000 2,509,000 7,354,300 2.9312 2.046 2.046 2.060 2.046 2.116 3,556,565 2.0678 -1.69%
2023-02-28 0 2.950 2.890 2.950 2.890 2.950 573,000 1,676,970 2.9266 2.081 2.039 2.081 2.039 2.081 812,241 2.0646 1.37%
2023-02-27 0 2.910 2.870 2.910 2.870 2.950 449,000 1,298,370 2.8917 2.053 2.025 2.053 2.025 2.081 636,468 2.0400 0.34%
2023-02-24 0 2.900 2.890 2.900 2.900 2.960 489,000 1,424,065 2.9122 2.046 2.039 2.046 2.046 2.088 693,169 2.0544 -2.36%
2023-02-23 0 2.970 2.940 2.970 2.940 2.970 185,000 548,180 2.9631 2.095 2.074 2.095 2.074 2.095 262,242 2.0904 0.34%
2023-02-22 0 2.960 2.920 2.960 2.910 2.960 303,000 892,780 2.9465 2.088 2.060 2.088 2.053 2.088 429,509 2.0786 0.34%
2023-02-21 0 2.950 2.950 2.980 2.940 3.030 449,367 1,330,886 2.9617 2.081 2.081 2.102 2.074 2.138 636,988 2.0893 -1.34%
2023-02-20 0 2.990 2.920 2.990 2.900 2.990 711,000 2,075,390 2.9190 2.109 2.060 2.109 2.046 2.109 1,007,859 2.0592 3.10%
2023-02-17 0 2.900 2.900 2.930 2.900 2.950 955,000 2,777,430 2.9083 2.046 2.046 2.067 2.046 2.081 1,353,734 2.0517 0.00%
2023-02-16 0 2.900 2.900 2.910 2.900 2.950 1,164,000 3,384,960 2.9080 2.046 2.046 2.053 2.046 2.081 1,649,997 2.0515 -0.68%
2023-02-15 0 2.920 2.910 2.920 2.910 2.950 614,000 1,795,320 2.9240 2.060 2.053 2.060 2.053 2.081 870,359 2.0627 -0.68%
2023-02-14 0 2.940 2.940 2.950 2.940 2.980 758,000 2,235,660 2.9494 2.074 2.074 2.081 2.074 2.102 1,074,482 2.0807 -1.67%
2023-02-13 0 2.990 2.960 2.990 2.940 3.000 1,433,000 4,255,730 2.9698 2.109 2.088 2.109 2.074 2.116 2,031,310 2.0951 -0.99%
2023-02-10 0 3.020 3.020 3.040 3.020 3.070 433,000 1,315,780 3.0388 2.130 2.130 2.145 2.130 2.166 613,787 2.1437 -0.98%
2023-02-09 0 3.050 3.050 3.060 3.040 3.130 983,000 3,003,090 3.0550 2.152 2.152 2.159 2.145 2.208 1,393,425 2.1552 -1.29%
2023-02-08 0 3.090 3.050 3.090 3.050 3.100 721,000 2,215,250 3.0725 2.180 2.152 2.180 2.152 2.187 1,022,034 2.1675 -0.32%
2023-02-07 0 3.100 3.070 3.100 3.060 3.140 617,346 1,904,622 3.0852 2.187 2.166 2.187 2.159 2.215 875,102 2.1765 0.00%
2023-02-06 0 3.100 3.080 3.100 3.080 3.110 290,000 897,270 3.0940 2.187 2.173 2.187 2.173 2.194 411,082 2.1827 -0.96%
2023-02-03 0 3.130 3.110 3.130 3.100 3.160 671,000 2,094,230 3.1211 2.208 2.194 2.208 2.187 2.229 951,158 2.2018 -0.95%
2023-02-02 0 3.160 3.140 3.160 3.140 3.190 1,400,000 4,424,140 3.1601 2.229 2.215 2.229 2.215 2.250 1,984,532 2.2293 0.00%
2023-02-01 0 3.160 3.160 3.190 3.150 3.210 726,000 2,299,940 3.1680 2.229 2.229 2.250 2.222 2.265 1,029,122 2.2349 -1.25%
2023-01-31 0 3.200 3.190 3.200 3.150 3.210 578,000 1,846,490 3.1946 2.257 2.250 2.257 2.222 2.265 819,328 2.2537 0.31%
2023-01-30 0 3.190 3.170 3.190 3.140 3.190 474,000 1,501,110 3.1669 2.250 2.236 2.250 2.215 2.250 671,906 2.2341 0.95%
2023-01-27 0 3.160 3.150 3.180 3.140 3.210 780,000 2,469,040 3.1654 2.229 2.222 2.243 2.215 2.265 1,105,668 2.2331 -1.56%
2023-01-26 0 3.210 3.190 3.210 3.130 3.210 1,028,649 3,258,714 3.1680 2.265 2.250 2.265 2.208 2.265 1,458,133 2.2349 2.23%
2023-01-20 0 3.140 3.110 3.140 3.110 3.150 322,000 1,006,900 3.1270 2.215 2.194 2.215 2.194 2.222 456,442 2.2060 0.00%
2023-01-19 0 3.140 3.090 3.140 3.090 3.150 1,095,000 3,414,540 3.1183 2.215 2.180 2.215 2.180 2.222 1,552,187 2.1998 1.62%
2023-01-18 0 3.090 3.090 3.120 3.080 3.120 564,000 1,749,750 3.1024 2.180 2.180 2.201 2.173 2.201 799,483 2.1886 -0.32%
2023-01-17 0 3.100 3.100 3.120 3.090 3.170 543,000 1,693,240 3.1183 2.187 2.187 2.201 2.180 2.236 769,715 2.1998 0.00%
2023-01-16 0 3.100 3.100 3.130 3.100 3.150 454,000 1,416,780 3.1207 2.187 2.187 2.208 2.187 2.222 643,555 2.2015 -1.59%
2023-01-13 0 3.150 3.150 3.160 3.140 3.220 109,000 345,400 3.1688 2.222 2.222 2.229 2.215 2.272 154,510 2.2355 -0.32%
2023-01-12 0 3.160 3.160 3.210 3.150 3.240 397,000 1,265,550 3.1878 2.229 2.229 2.265 2.222 2.286 562,757 2.2488 0.00%
2023-01-11 0 3.160 3.160 3.220 3.050 3.240 469,000 1,496,270 3.1903 2.229 2.229 2.272 2.152 2.286 664,818 2.2506 0.64%
2023-01-10 0 3.140 3.140 3.170 3.090 3.180 435,000 1,361,030 3.1288 2.215 2.215 2.236 2.180 2.243 616,622 2.2072 0.96%
2023-01-09 0 3.110 3.110 3.120 3.030 3.130 398,352 1,229,294 3.0859 2.194 2.194 2.201 2.138 2.208 564,673 2.1770 1.97%
2023-01-06 0 3.050 3.050 3.090 3.030 3.090 207,000 636,150 3.0732 2.152 2.152 2.180 2.138 2.180 293,427 2.1680 -1.29%
2023-01-05 0 3.090 2.990 3.090 2.970 3.090 619,000 1,901,080 3.0712 2.180 2.109 2.180 2.095 2.180 877,447 2.1666 2.66%
2023-01-04 0 3.010 3.000 3.010 2.950 3.040 1,109,000 3,297,170 2.9731 2.123 2.116 2.123 2.081 2.145 1,572,033 2.0974 1.69%
2023-01-03 0 2.960 2.960 2.970 2.900 2.970 1,122,000 3,302,020 2.9430 2.088 2.088 2.095 2.046 2.095 1,590,461 2.0761 1.72%
2022-12-30 0 2.910 2.910 2.940 2.870 2.950 489,000 1,418,940 2.9017 2.053 2.053 2.074 2.025 2.081 693,169 2.0470 0.00%
2022-12-29 0 2.910 2.910 2.920 2.880 2.910 352,000 1,019,860 2.8973 2.053 2.053 2.060 2.032 2.053 498,968 2.0439 0.69%
2022-12-28 0 2.890 2.890 2.900 2.890 3.030 1,201,000 3,538,010 2.9459 2.039 2.039 2.046 2.039 2.138 1,702,445 2.0782 -2.36%
2022-12-23 0 2.960 2.960 2.970 2.950 3.000 239,000 709,980 2.9706 2.088 2.088 2.095 2.081 2.116 338,788 2.0956 -1.00%
2022-12-22 0 2.990 2.970 2.990 2.950 3.030 1,065,000 3,196,070 3.0010 2.109 2.095 2.109 2.081 2.138 1,509,662 2.1171 0.34%
2022-12-21 0 2.980 2.930 2.980 2.940 3.000 223,695 665,738 2.9761 2.102 2.067 2.102 2.074 2.116 317,093 2.0995 0.68%
2022-12-20 0 2.960 2.960 2.980 2.940 3.020 109,000 324,440 2.9765 2.088 2.088 2.102 2.074 2.130 154,510 2.0998 -1.99%
2022-12-19 0 3.020 2.960 3.020 2.950 3.020 205,000 616,580 3.0077 2.130 2.088 2.130 2.081 2.130 290,592 2.1218 0.67%
2022-12-16 0 3.000 2.950 3.000 2.950 3.000 484,000 1,442,330 2.9800 2.116 2.081 2.116 2.081 2.116 686,081 2.1023 0.67%
2022-12-15 0 2.980 2.980 2.990 2.960 3.010 389,000 1,160,600 2.9835 2.102 2.102 2.109 2.088 2.123 551,416 2.1048 -2.30%
2022-12-14 0 3.050 3.010 3.050 2.910 3.050 1,057,000 3,175,390 3.0042 2.152 2.123 2.152 2.053 2.152 1,498,322 2.1193 3.39%
2022-12-13 0 2.950 2.890 2.950 2.890 2.950 229,000 670,730 2.9290 2.081 2.039 2.081 2.039 2.081 324,613 2.0662 1.03%
2022-12-12 0 2.920 2.920 2.930 2.850 2.940 256,000 743,710 2.9051 2.060 2.060 2.067 2.011 2.074 362,886 2.0494 1.04%
2022-12-09 0 2.890 2.890 2.900 2.860 2.920 576,000 1,666,440 2.8931 2.039 2.039 2.046 2.018 2.060 816,493 2.0410 0.70%
2022-12-08 0 2.870 2.870 2.900 2.820 2.900 1,170,000 3,340,330 2.8550 2.025 2.025 2.046 1.989 2.046 1,658,502 2.0141 1.06%
2022-12-07 0 2.840 2.820 2.840 2.820 2.920 795,309 2,264,463 2.8473 2.003 1.989 2.003 1.989 2.060 1,127,369 2.0086 -1.05%
2022-12-06 0 2.870 2.840 2.870 2.820 2.870 700,000 1,997,140 2.8531 2.025 2.003 2.025 1.989 2.025 992,266 2.0127 -0.35%
2022-12-05 0 2.880 2.830 2.880 2.730 2.880 852,506 2,409,136 2.8259 2.032 1.996 2.032 1.926 2.032 1,208,447 1.9936 5.49%
2022-12-02 0 2.730 2.670 2.730 2.670 2.730 524,506 1,419,061 2.7055 1.926 1.884 1.926 1.884 1.926 743,499 1.9086 1.49%
2022-12-01 0 2.690 2.690 2.710 2.670 2.750 858,000 2,309,900 2.6922 1.898 1.898 1.912 1.884 1.940 1,216,235 1.8992 0.37%
2022-11-30 0 2.680 2.630 2.680 2.610 2.680 1,292,000 3,431,680 2.6561 1.891 1.855 1.891 1.841 1.891 1,831,439 1.8738 1.52%
2022-11-29 0 2.640 2.630 2.670 2.600 2.660 999,000 2,631,550 2.6342 1.862 1.855 1.884 1.834 1.877 1,416,105 1.8583 0.38%
2022-11-28 0 2.630 2.600 2.630 2.600 2.660 431,000 1,133,710 2.6304 1.855 1.834 1.855 1.834 1.877 610,952 1.8556 -1.13%
2022-11-25 0 2.660 2.630 2.660 2.590 2.660 412,000 1,087,310 2.6391 1.877 1.855 1.877 1.827 1.877 584,019 1.8618 2.31%
2022-11-24 0 2.600 2.590 2.600 2.550 2.600 805,000 2,081,440 2.5856 1.834 1.827 1.834 1.799 1.834 1,141,106 1.8241 1.96%
2022-11-23 0 2.550 2.550 2.570 2.550 2.580 591,000 1,511,780 2.5580 1.799 1.799 1.813 1.799 1.820 837,756 1.8046 -1.54%
2022-11-22 0 2.590 2.540 2.590 2.530 2.590 676,400 1,733,272 2.5625 1.827 1.792 1.827 1.785 1.827 958,812 1.8077 0.39%
2022-11-21 0 2.580 2.570 2.580 2.550 2.580 469,732 1,208,103 2.5719 1.820 1.813 1.820 1.799 1.820 665,856 1.8144 0.39%
2022-11-18 0 2.570 2.520 2.570 2.500 2.570 533,000 1,362,430 2.5562 1.813 1.778 1.813 1.764 1.813 755,540 1.8033 0.78%
2022-11-17 0 2.550 2.500 2.550 2.480 2.550 970,000 2,438,530 2.5139 1.799 1.764 1.799 1.750 1.799 1,374,997 1.7735 1.59%
2022-11-16 0 2.510 2.510 2.520 2.500 2.580 1,532,200 3,862,844 2.5211 1.771 1.771 1.778 1.764 1.820 2,171,928 1.7785 -2.71%
2022-11-15 0 2.580 2.580 2.590 2.540 2.600 2,284,000 5,874,750 2.5721 1.820 1.820 1.827 1.792 1.834 3,237,622 1.8145 0.00%
2022-11-14 0 2.580 2.530 2.580 2.530 2.600 1,535,000 3,950,340 2.5735 1.820 1.785 1.820 1.785 1.834 2,175,897 1.8155 1.18%
2022-11-11 0 2.550 2.540 2.550 2.500 2.580 3,052,000 7,742,030 2.5367 1.799 1.792 1.799 1.764 1.820 4,326,280 1.7895 1.59%
2022-11-10 0 2.510 2.510 2.540 2.510 2.540 981,000 2,470,600 2.5185 1.771 1.771 1.792 1.771 1.792 1,390,590 1.7767 -1.95%
2022-11-09 0 2.560 2.550 2.560 2.510 2.570 1,021,000 2,599,530 2.5461 1.806 1.799 1.806 1.771 1.813 1,447,291 1.7961 0.79%
2022-11-08 0 2.540 2.540 2.560 2.530 2.600 1,535,000 3,913,600 2.5496 1.792 1.792 1.806 1.785 1.834 2,175,897 1.7986 -1.93%
2022-11-07 0 2.590 2.590 2.610 2.590 2.670 1,887,339 4,927,144 2.6106 1.827 1.827 1.841 1.827 1.884 2,675,346 1.8417 -2.63%
2022-11-04 0 2.660 2.640 2.660 2.580 2.680 2,130,000 5,608,530 2.6331 1.877 1.862 1.877 1.820 1.891 3,019,324 1.8575 1.53%
2022-11-03 0 2.620 2.570 2.620 2.570 2.670 1,359,800 3,579,400 2.6323 1.848 1.813 1.848 1.813 1.884 1,927,548 1.8570 -1.50%
2022-11-02 0 2.660 2.660 2.680 2.660 2.710 791,000 2,123,770 2.6849 1.877 1.877 1.891 1.877 1.912 1,121,261 1.8941 -1.48%
2022-11-01 0 2.700 2.700 2.710 2.690 2.730 4,236,000 11,562,570 2.7296 1.905 1.905 1.912 1.898 1.926 6,004,627 1.9256 -0.37%
2022-10-31 0 2.710 2.660 2.710 2.670 2.750 2,225,600 6,015,132 2.7027 1.912 1.877 1.912 1.884 1.940 3,154,839 1.9066 -1.09%
2022-10-28 0 2.740 2.710 2.740 2.700 2.750 1,291,000 3,525,040 2.7305 1.933 1.912 1.933 1.905 1.940 1,830,022 1.9262 -1.44%
2022-10-27 0 2.780 2.740 2.780 2.740 2.780 993,000 2,749,470 2.7689 1.961 1.933 1.961 1.933 1.961 1,407,600 1.9533 1.09%
2022-10-26 0 2.750 2.710 2.750 2.650 2.750 1,132,000 3,086,340 2.7264 1.940 1.912 1.940 1.869 1.940 1,604,636 1.9234 1.48%
2022-10-25 0 2.710 2.660 2.710 2.640 2.710 960,000 2,566,980 2.6739 1.912 1.877 1.912 1.862 1.912 1,360,822 1.8863 1.50%
2022-10-24 0 2.670 2.650 2.670 2.660 2.780 1,093,177 2,939,789 2.6892 1.884 1.869 1.884 1.877 1.961 1,549,603 1.8971 -3.96%
2022-10-21 0 2.780 2.750 2.780 2.720 2.780 1,114,000 3,073,080 2.7586 1.961 1.940 1.961 1.919 1.961 1,579,120 1.9461 0.36%
2022-10-20 0 2.770 2.760 2.770 2.750 2.780 685,000 1,894,810 2.7661 1.954 1.947 1.954 1.940 1.961 971,003 1.9514 -1.07%
2022-10-19 0 2.800 2.780 2.800 2.760 2.800 636,000 1,772,920 2.7876 1.975 1.961 1.975 1.947 1.975 901,544 1.9665 0.36%
2022-10-18 0 2.790 2.770 2.790 2.750 2.800 1,152,000 3,190,770 2.7698 1.968 1.954 1.968 1.940 1.975 1,632,986 1.9539 0.72%
2022-10-17 0 2.770 2.740 2.770 2.730 2.770 992,000 2,736,190 2.7583 1.954 1.933 1.954 1.926 1.954 1,406,183 1.9458 -0.36%
2022-10-14 0 2.780 2.770 2.780 2.770 2.860 1,290,000 3,591,980 2.7845 1.961 1.954 1.961 1.954 2.018 1,828,604 1.9643 0.00%
2022-10-13 0 2.780 2.750 2.780 2.740 2.790 616,000 1,708,580 2.7737 1.961 1.940 1.961 1.933 1.968 873,194 1.9567 -1.42%
2022-10-12 0 2.820 2.790 2.820 2.770 2.840 611,000 1,715,360 2.8075 1.989 1.968 1.989 1.954 2.003 866,106 1.9805 -0.35%
2022-10-11 0 2.830 2.780 2.830 2.780 2.830 831,000 2,334,530 2.8093 1.996 1.961 1.996 1.961 1.996 1,177,961 1.9818 1.43%
2022-10-10 0 2.790 2.780 2.790 2.780 2.850 866,453 2,420,861 2.7940 1.968 1.961 1.968 1.961 2.011 1,228,217 1.9710 -2.79%
2022-10-07 0 2.870 2.800 2.880 2.810 2.870 807,000 2,300,090 2.8502 2.025 1.975 2.032 1.982 2.025 1,143,941 2.0107 0.70%
2022-10-06 0 2.850 2.820 2.850 2.820 2.880 1,186,000 3,371,190 2.8425 2.011 1.989 2.011 1.989 2.032 1,681,182 2.0052 -1.72%
2022-10-05 0 2.900 2.890 2.900 2.870 2.980 1,373,000 3,987,300 2.9041 2.046 2.039 2.046 2.025 2.102 1,946,259 2.0487 1.75%
2022-10-03 0 2.850 2.840 2.850 2.790 2.880 1,090,000 3,086,910 2.8320 2.011 2.003 2.011 1.968 2.032 1,545,100 1.9979 1.79%
2022-09-30 0 2.800 2.780 2.800 2.760 2.850 2,390,000 6,697,610 2.8023 1.975 1.961 1.975 1.947 2.011 3,387,879 1.9769 -1.06%
2022-09-29 0 2.830 2.800 2.830 2.780 2.910 759,000 2,148,100 2.8302 1.996 1.975 1.996 1.961 2.053 1,075,900 1.9966 1.07%
2022-09-28 0 2.800 2.790 2.800 2.800 2.900 1,732,000 4,937,400 2.8507 1.975 1.968 1.975 1.975 2.046 2,455,149 2.0110 -4.44%
2022-09-27 0 2.930 2.920 2.930 2.900 2.940 897,000 2,613,390 2.9135 2.067 2.060 2.067 2.046 2.074 1,271,518 2.0553 -0.34%
2022-09-26 0 2.940 2.900 2.940 2.900 2.940 774,000 2,269,030 2.9316 2.074 2.046 2.074 2.046 2.074 1,097,163 2.0681 0.00%
2022-09-23 0 2.940 2.910 2.940 2.880 2.940 968,000 2,830,660 2.9242 2.074 2.053 2.074 2.032 2.074 1,372,162 2.0629 0.00%
2022-09-22 0 2.940 2.880 2.940 2.860 2.940 1,486,643 4,334,737 2.9158 2.074 2.032 2.074 2.018 2.074 2,107,350 2.0570 1.38%
2022-09-21 0 2.900 2.880 2.900 2.870 2.950 519,000 1,503,670 2.8972 2.046 2.032 2.046 2.025 2.081 735,694 2.0439 -1.69%
2022-09-20 0 2.950 2.940 2.950 2.940 2.960 565,000 1,667,720 2.9517 2.081 2.074 2.081 2.074 2.088 800,900 2.0823 -0.34%
2022-09-19 0 2.960 2.920 2.960 2.930 2.960 252,000 745,360 2.9578 2.088 2.060 2.088 2.067 2.088 357,216 2.0866 0.34%
2022-09-16 0 2.950 2.920 2.950 2.920 2.950 373,000 1,098,260 2.9444 2.081 2.060 2.081 2.060 2.081 528,736 2.0771 0.34%
2022-09-15 0 2.940 2.920 2.940 2.920 2.950 613,000 1,797,900 2.9330 2.074 2.060 2.074 2.060 2.081 868,941 2.0691 0.00%
2022-09-14 0 2.940 2.930 2.940 2.930 2.990 764,000 2,254,300 2.9507 2.074 2.067 2.074 2.067 2.109 1,082,987 2.0816 -2.00%
2022-09-13 0 3.000 2.990 3.000 2.990 3.020 622,000 1,866,550 3.0009 2.116 2.109 2.116 2.109 2.130 881,699 2.1170 -0.33%
2022-09-09 0 3.010 2.980 3.010 2.980 3.050 1,133,000 3,411,360 3.0109 2.123 2.102 2.123 2.102 2.152 1,606,053 2.1241 0.67%
2022-09-08 0 2.990 2.970 2.990 2.970 3.040 772,093 2,312,228 2.9948 2.109 2.095 2.109 2.095 2.145 1,094,459 2.1127 -0.66%
2022-09-07 0 3.010 3.000 3.010 2.970 3.030 1,132,621 3,402,365 3.0040 2.123 2.116 2.123 2.095 2.138 1,605,516 2.1192 0.33%
2022-09-06 0 3.000 2.970 3.000 2.950 3.030 954,000 2,853,690 2.9913 2.116 2.095 2.116 2.081 2.138 1,352,317 2.1102 0.67%
2022-09-05 0 2.980 2.960 2.980 2.950 2.980 285,000 847,660 2.9742 2.102 2.088 2.102 2.081 2.102 403,994 2.0982 0.34%
2022-09-02 0 2.970 2.940 2.970 2.920 3.010 1,143,000 3,382,050 2.9589 2.095 2.074 2.095 2.060 2.123 1,620,229 2.0874 -0.34%
2022-09-01 0 2.980 2.980 3.000 2.980 3.000 684,000 2,045,430 2.9904 2.102 2.102 2.116 2.102 2.116 969,586 2.1096 -1.65%
2022-08-31 0 3.030 2.980 3.030 2.960 3.030 1,262,000 3,793,850 3.0062 2.138 2.102 2.138 2.088 2.138 1,788,914 2.1208 1.91%
2022-08-30 0 3.110 3.090 3.110 3.020 3.110 1,628,000 5,003,690 3.0735 2.098 2.084 2.098 2.037 2.098 2,413,827 2.0729 0.97%
2022-08-29 0 3.080 3.070 3.080 3.030 3.090 945,000 2,900,640 3.0695 2.077 2.071 2.077 2.044 2.084 1,401,146 2.0702 1.32%
2022-08-26 0 3.040 3.030 3.040 3.010 3.060 1,255,000 3,806,750 3.0333 2.050 2.044 2.050 2.030 2.064 1,860,782 2.0458 0.33%
2022-08-25 0 3.030 3.010 3.030 2.980 3.040 1,717,000 5,183,160 3.0187 2.044 2.030 2.044 2.010 2.050 2,545,787 2.0360 0.00%
2022-08-24 0 3.030 3.000 3.030 2.960 3.100 1,914,136 5,810,075 3.0354 2.044 2.023 2.044 1.996 2.091 2,838,079 2.0472 -1.94%
2022-08-23 0 3.090 3.090 3.100 3.040 3.100 1,124,000 3,468,420 3.0858 2.084 2.084 2.091 2.050 2.091 1,666,549 2.0812 -0.32%
2022-08-22 0 3.100 3.080 3.100 3.080 3.150 1,583,000 4,910,860 3.1022 2.091 2.077 2.091 2.077 2.125 2,347,106 2.0923 -1.27%
2022-08-19 0 3.140 3.130 3.140 3.100 3.190 3,514,847 11,035,038 3.1396 2.118 2.111 2.118 2.091 2.151 5,211,445 2.1175 1.95%
2022-08-18 0 3.080 3.030 3.080 3.040 3.090 563,000 1,727,140 3.0677 2.077 2.044 2.077 2.050 2.084 834,757 2.0690 0.65%
2022-08-17 0 3.060 3.060 3.070 3.010 3.110 1,104,000 3,385,270 3.0664 2.064 2.064 2.071 2.030 2.098 1,636,895 2.0681 0.99%
2022-08-16 0 3.030 3.020 3.030 3.020 3.120 1,418,000 4,308,340 3.0383 2.044 2.037 2.044 2.037 2.104 2,102,461 2.0492 -0.66%
2022-08-15 0 3.050 3.040 3.050 3.020 3.150 1,606,000 4,896,920 3.0491 2.057 2.050 2.057 2.037 2.125 2,381,208 2.0565 -1.29%
2022-08-12 0 3.090 3.050 3.090 3.040 3.130 1,346,000 4,140,460 3.0761 2.084 2.057 2.084 2.050 2.111 1,995,707 2.0747 0.65%
2022-08-11 0 3.070 3.060 3.070 3.010 3.110 1,194,000 3,677,040 3.0796 2.071 2.064 2.071 2.030 2.098 1,770,337 2.0770 -0.65%
2022-08-10 0 3.090 3.070 3.090 3.070 3.110 585,000 1,810,760 3.0953 2.084 2.071 2.084 2.071 2.098 867,376 2.0876 -0.64%
2022-08-09 0 3.110 3.080 3.110 3.080 3.150 682,000 2,118,510 3.1063 2.098 2.077 2.098 2.077 2.125 1,011,198 2.0951 0.00%
2022-08-08 0 3.110 3.080 3.110 3.080 3.120 814,000 2,525,170 3.1022 2.098 2.077 2.098 2.077 2.104 1,206,913 2.0923 -0.32%
2022-08-05 0 3.120 3.110 3.120 3.080 3.130 1,473,808 4,582,889 3.1096 2.104 2.098 2.104 2.077 2.111 2,185,207 2.0972 -0.64%
2022-08-04 0 3.140 3.100 3.140 3.100 3.160 733,000 2,299,620 3.1373 2.118 2.091 2.118 2.091 2.131 1,086,815 2.1159 0.00%
2022-08-03 0 3.140 3.110 3.140 3.100 3.180 694,000 2,176,310 3.1359 2.118 2.098 2.118 2.091 2.145 1,028,990 2.1150 0.32%
2022-08-02 0 3.130 3.110 3.130 3.100 3.160 766,000 2,393,390 3.1245 2.111 2.098 2.111 2.091 2.131 1,135,744 2.1073 -2.19%
2022-08-01 0 3.200 3.160 3.200 3.100 3.220 893,000 2,844,220 3.1850 2.158 2.131 2.158 2.091 2.172 1,324,046 2.1481 -0.62%
2022-07-29 0 3.220 3.170 3.220 3.160 3.220 1,078,000 3,448,650 3.1991 2.172 2.138 2.172 2.131 2.172 1,598,345 2.1576 0.94%
2022-07-28 0 3.190 3.150 3.190 3.160 3.190 393,000 1,251,250 3.1838 2.151 2.125 2.151 2.131 2.151 582,699 2.1473 -0.31%
2022-07-27 0 3.200 3.160 3.200 3.150 3.200 579,000 1,845,740 3.1878 2.158 2.131 2.158 2.125 2.158 858,480 2.1500 0.63%
2022-07-26 0 3.180 3.180 3.200 3.150 3.210 774,000 2,462,020 3.1809 2.145 2.145 2.158 2.125 2.165 1,147,606 2.1454 0.00%
2022-07-25 0 3.180 3.120 3.180 3.080 3.180 952,000 2,996,150 3.1472 2.145 2.104 2.145 2.077 2.145 1,411,525 2.1226 1.27%
2022-07-22 0 3.140 3.100 3.140 3.080 3.140 645,606 2,013,348 3.1185 2.118 2.091 2.118 2.077 2.118 957,237 2.1033 0.96%
2022-07-21 0 3.110 3.080 3.110 3.070 3.220 998,000 3,094,870 3.1011 2.098 2.077 2.098 2.071 2.172 1,479,729 2.0915 -0.96%
2022-07-20 0 3.140 3.140 3.150 3.120 3.180 1,151,000 3,618,310 3.1436 2.118 2.118 2.125 2.104 2.145 1,706,582 2.1202 0.00%
2022-07-19 0 3.140 3.130 3.140 3.120 3.220 1,023,000 3,224,340 3.1518 2.118 2.111 2.118 2.104 2.172 1,516,797 2.1258 -1.26%
2022-07-18 0 3.180 3.170 3.180 3.160 3.240 974,000 3,104,770 3.1876 2.145 2.138 2.145 2.131 2.185 1,444,145 2.1499 0.00%
2022-07-15 0 3.180 3.150 3.180 3.130 3.240 1,710,000 5,434,290 3.1779 2.145 2.125 2.145 2.111 2.185 2,535,408 2.1434 -1.85%
2022-07-14 0 3.240 3.230 3.240 3.220 3.350 2,012,000 6,532,850 3.2469 2.185 2.178 2.185 2.172 2.259 2,983,182 2.1899 -2.99%
2022-07-13 0 3.340 3.290 3.340 3.280 3.340 536,000 1,773,720 3.3092 2.253 2.219 2.253 2.212 2.253 794,724 2.2319 0.91%
2022-07-12 0 3.310 3.280 3.310 3.260 3.330 965,000 3,181,070 3.2964 2.232 2.212 2.232 2.199 2.246 1,430,800 2.2233 -2.36%
2022-07-11 0 3.390 3.350 3.390 3.350 3.550 771,000 2,615,730 3.3926 2.286 2.259 2.286 2.259 2.394 1,143,158 2.2882 -3.14%
2022-07-08 0 3.500 3.470 3.500 3.420 3.500 1,075,539 3,750,095 3.4867 2.361 2.340 2.361 2.307 2.361 1,594,696 2.3516 1.45%
2022-07-07 0 3.450 3.420 3.450 3.370 3.450 1,083,000 3,704,930 3.4210 2.327 2.307 2.327 2.273 2.327 1,605,758 2.3073 0.58%
2022-07-06 0 3.430 3.410 3.430 3.400 3.460 1,375,000 4,709,130 3.4248 2.313 2.300 2.313 2.293 2.334 2,038,705 2.3099 -0.58%
2022-07-05 0 3.450 3.440 3.450 3.380 3.460 867,000 2,979,420 3.4365 2.327 2.320 2.327 2.280 2.334 1,285,496 2.3177 0.29%
2022-07-04 0 3.440 3.390 3.440 3.370 3.470 512,000 1,746,790 3.4117 2.320 2.286 2.320 2.273 2.340 759,140 2.3010 -0.29%
2022-06-30 0 3.450 3.390 3.450 3.370 3.450 1,636,000 5,588,230 3.4158 2.327 2.286 2.327 2.273 2.327 2,425,688 2.3038 0.88%
2022-06-29 0 3.420 3.380 3.420 3.370 3.430 1,738,000 5,930,090 3.4120 2.307 2.280 2.307 2.273 2.313 2,576,923 2.3012 0.29%
2022-06-28 0 3.410 3.380 3.410 3.320 3.430 1,799,000 6,099,490 3.3905 2.300 2.280 2.300 2.239 2.313 2,667,368 2.2867 0.29%
2022-06-27 0 3.400 3.320 3.400 3.200 3.400 1,766,000 5,845,145 3.3098 2.293 2.239 2.293 2.158 2.293 2,618,439 2.2323 5.92%
2022-06-24 0 3.210 3.140 3.210 3.130 3.210 920,000 2,929,760 3.1845 2.165 2.118 2.165 2.111 2.165 1,364,079 2.1478 1.58%
2022-06-23 0 3.160 3.130 3.160 3.080 3.170 1,346,922 4,212,737 3.1277 2.131 2.111 2.131 2.077 2.138 1,997,074 2.1095 0.64%
2022-06-22 0 3.140 3.050 3.140 3.060 3.140 668,603 2,078,005 3.1080 2.118 2.057 2.118 2.064 2.118 991,334 2.0962 0.96%
2022-06-21 0 3.110 3.080 3.110 3.070 3.140 490,000 1,517,970 3.0979 2.098 2.077 2.098 2.071 2.118 726,520 2.0894 -0.64%
2022-06-20 0 3.130 3.070 3.130 3.000 3.130 833,000 2,547,390 3.0581 2.111 2.071 2.111 2.023 2.111 1,235,085 2.0625 2.96%
2022-06-17 0 3.040 3.010 3.040 3.010 3.090 591,000 1,795,415 3.0379 2.050 2.030 2.050 2.030 2.084 876,273 2.0489 -1.62%
2022-06-16 0 3.090 3.040 3.090 3.010 3.140 650,000 1,988,480 3.0592 2.084 2.050 2.084 2.030 2.118 963,752 2.0633 -0.32%
2022-06-15 0 3.100 3.060 3.100 2.990 3.100 848,000 2,595,630 3.0609 2.091 2.064 2.091 2.017 2.091 1,257,325 2.0644 4.03%
2022-06-14 0 2.980 2.970 2.980 2.970 3.040 722,000 2,157,450 2.9882 2.010 2.003 2.010 2.003 2.050 1,070,506 2.0154 -1.32%
2022-06-13 0 3.020 3.010 3.020 3.000 3.110 715,000 2,174,500 3.0413 2.037 2.030 2.037 2.023 2.098 1,060,127 2.0512 -2.89%
2022-06-10 0 3.110 3.080 3.110 3.060 3.130 913,000 2,824,420 3.0936 2.098 2.077 2.098 2.064 2.111 1,353,700 2.0864 -0.64%
2022-06-09 0 3.130 3.120 3.130 3.100 3.150 502,000 1,568,670 3.1248 2.111 2.104 2.111 2.091 2.125 744,313 2.1075 -0.63%
2022-06-08 0 3.150 3.070 3.150 3.010 3.150 1,560,613 4,806,360 3.0798 2.125 2.071 2.125 2.030 2.125 2,313,912 2.0772 5.00%
2022-06-07 0 3.000 2.990 3.000 2.980 3.010 1,263,000 3,787,790 2.9990 2.023 2.017 2.023 2.010 2.030 1,872,643 2.0227 0.67%
2022-06-06 0 2.980 2.970 2.980 2.900 2.990 2,935,400 8,683,318 2.9581 2.010 2.003 2.010 1.956 2.017 4,352,302 1.9951 2.05%
2022-06-02 0 2.920 2.900 2.920 2.900 2.940 433,000 1,264,040 2.9193 1.969 1.956 1.969 1.956 1.983 642,007 1.9689 -0.34%
2022-06-01 0 2.930 2.920 2.930 2.910 2.970 788,000 2,312,250 2.9343 1.976 1.969 1.976 1.963 2.003 1,168,363 1.9791 -1.35%
2022-05-31 0 2.970 2.930 2.970 2.890 2.970 986,800 2,906,048 2.9449 2.003 1.976 2.003 1.949 2.003 1,463,123 1.9862 2.06%
2022-05-30 0 2.910 2.910 2.940 2.850 2.940 1,807,000 5,248,310 2.9044 1.963 1.963 1.983 1.922 1.983 2,679,229 1.9589 2.46%
2022-05-27 0 2.840 2.800 2.840 2.800 2.840 447,000 1,261,200 2.8215 1.915 1.888 1.915 1.888 1.915 662,764 1.9029 1.07%
2022-05-26 0 2.810 2.810 2.820 2.790 2.880 823,000 2,316,836 2.8151 1.895 1.895 1.902 1.882 1.942 1,220,258 1.8986 -0.35%
2022-05-25 0 2.820 2.800 2.820 2.790 2.830 929,000 2,606,230 2.8054 1.902 1.888 1.902 1.882 1.909 1,377,423 1.8921 0.71%
2022-05-24 0 2.800 2.790 2.800 2.780 2.840 1,463,769 4,100,648 2.8014 1.888 1.882 1.888 1.875 1.915 2,170,322 1.8894 -1.06%
2022-05-23 0 2.830 2.820 2.830 2.810 2.850 899,000 2,546,180 2.8322 1.909 1.902 1.909 1.895 1.922 1,332,942 1.9102 -0.35%
2022-05-20 0 2.840 2.830 2.840 2.820 2.880 1,294,000 3,673,025 2.8385 1.915 1.909 1.915 1.902 1.942 1,918,607 1.9144 -0.35%
2022-05-19 0 2.850 2.830 2.850 2.820 2.880 1,061,000 3,022,785 2.8490 1.922 1.909 1.922 1.902 1.942 1,573,139 1.9215 -1.04%
2022-05-18 0 2.880 2.870 2.880 2.860 2.920 1,447,000 4,168,500 2.8808 1.942 1.936 1.942 1.929 1.969 2,145,459 1.9429 -0.69%
2022-05-17 0 2.900 2.890 2.900 2.890 2.950 886,000 2,571,875 2.9028 1.956 1.949 1.956 1.949 1.990 1,313,667 1.9578 0.00%
2022-05-16 0 2.900 2.890 2.900 2.890 2.930 745,000 2,166,960 2.9087 1.956 1.949 1.956 1.949 1.976 1,104,607 1.9617 -0.34%
2022-05-13 0 2.910 2.900 2.910 2.880 2.930 603,000 1,752,320 2.9060 1.963 1.956 1.963 1.942 1.976 894,065 1.9599 1.04%
2022-05-12 0 2.880 2.870 2.880 2.850 2.930 825,000 2,370,890 2.8738 1.942 1.936 1.942 1.922 1.976 1,223,223 1.9382 -1.71%
2022-05-11 0 2.930 2.870 2.930 2.800 2.930 714,000 2,064,640 2.8917 1.976 1.936 1.976 1.888 1.976 1,058,644 1.9503 0.00%
2022-05-10 0 2.930 2.900 2.930 2.880 2.990 1,560,640 4,532,975 2.9046 1.976 1.956 1.976 1.942 2.017 2,313,953 1.9590 -2.01%
2022-05-06 0 2.990 2.970 2.990 2.970 3.020 1,580,000 4,725,070 2.9906 2.017 2.003 2.017 2.003 2.037 2,342,657 2.0170 -1.64%
2022-05-05 0 3.040 3.040 3.050 3.040 3.090 1,058,000 3,238,727 3.0612 2.050 2.050 2.057 2.050 2.084 1,568,691 2.0646 -0.98%
2022-05-04 0 3.070 3.040 3.070 3.040 3.080 298,000 910,700 3.0560 2.071 2.050 2.071 2.050 2.077 441,843 2.0611 0.66%
2022-05-03 0 3.050 3.040 3.050 2.980 3.080 988,000 3,002,132 3.0386 2.057 2.050 2.057 2.010 2.077 1,464,902 2.0494 0.99%
2022-04-29 0 3.020 3.000 3.020 2.980 3.040 2,073,000 6,233,570 3.0070 2.037 2.023 2.037 2.010 2.050 3,073,626 2.0281 -0.98%
2022-04-28 0 3.050 3.030 3.050 3.000 3.070 1,026,000 3,105,700 3.0270 2.057 2.044 2.057 2.023 2.071 1,521,245 2.0416 0.00%
2022-04-27 0 3.050 3.030 3.050 3.020 3.100 947,142 2,885,413 3.0464 2.057 2.044 2.057 2.037 2.091 1,404,322 2.0547 -0.33%
2022-04-26 0 3.060 3.050 3.060 3.030 3.120 824,613 2,517,290 3.0527 2.064 2.057 2.064 2.044 2.104 1,222,649 2.0589 -1.29%
2022-04-25 0 3.100 3.070 3.100 3.070 3.110 672,000 2,073,250 3.0852 2.091 2.071 2.091 2.071 2.098 996,371 2.0808 -1.27%
2022-04-22 0 3.140 3.130 3.140 3.070 3.180 1,533,000 4,818,409 3.1431 2.118 2.111 2.118 2.071 2.145 2,272,971 2.1199 -1.57%
2022-04-21 0 3.190 3.150 3.190 3.150 3.200 643,000 2,040,030 3.1727 2.151 2.125 2.151 2.125 2.158 953,373 2.1398 -0.31%
2022-04-20 0 3.200 3.170 3.200 3.170 3.300 824,363 2,651,928 3.2169 2.158 2.138 2.158 2.138 2.226 1,222,279 2.1697 0.00%
2022-04-19 0 3.200 3.180 3.200 3.150 3.210 749,000 2,390,780 3.1920 2.158 2.145 2.158 2.125 2.165 1,110,538 2.1528 0.31%
2022-04-14 0 3.190 3.180 3.190 3.170 3.240 754,000 2,407,490 3.1930 2.151 2.145 2.151 2.138 2.185 1,117,952 2.1535 -0.31%
2022-04-13 0 3.200 3.170 3.200 3.170 3.200 439,000 1,397,490 3.1833 2.158 2.138 2.158 2.138 2.158 650,903 2.1470 0.00%
2022-04-12 0 3.200 3.180 3.200 3.160 3.210 219,000 699,590 3.1945 2.158 2.145 2.158 2.131 2.165 324,710 2.1545 0.00%
2022-04-11 0 3.200 3.180 3.200 3.180 3.200 1,324,000 4,235,890 3.1993 2.158 2.145 2.158 2.145 2.158 1,963,088 2.1578 0.00%
2022-04-08 0 3.200 3.180 3.200 3.170 3.210 595,372 1,897,502 3.1871 2.158 2.145 2.158 2.138 2.165 882,755 2.1495 0.63%
2022-04-07 0 3.180 3.170 3.180 3.150 3.250 659,000 2,109,430 3.2010 2.145 2.138 2.145 2.125 2.192 977,096 2.1589 -2.15%
2022-04-06 0 3.250 3.240 3.250 3.240 3.290 618,000 2,016,330 3.2627 2.192 2.185 2.192 2.185 2.219 916,305 2.2005 -1.52%
2022-04-04 0 3.300 3.270 3.300 3.250 3.300 964,000 3,165,110 3.2833 2.226 2.205 2.226 2.192 2.226 1,429,318 2.2144 0.61%
2022-04-01 0 3.280 3.240 3.280 3.240 3.280 872,000 2,847,470 3.2654 2.212 2.185 2.212 2.185 2.212 1,292,910 2.2024 0.61%
2022-03-31 0 3.260 3.250 3.260 3.200 3.310 1,425,000 4,659,640 3.2699 2.199 2.192 2.199 2.158 2.232 2,112,840 2.2054 -0.91%
2022-03-30 0 3.290 3.250 3.290 3.160 3.320 3,025,000 9,856,570 3.2584 2.219 2.192 2.219 2.131 2.239 4,485,151 2.1976 2.57%
2022-03-29 0 3.380 3.370 3.380 3.300 3.380 1,948,000 6,534,720 3.3546 2.163 2.157 2.163 2.112 2.163 3,043,527 2.1471 0.00%
2022-03-28 0 3.380 3.350 3.380 3.320 3.410 4,316,000 14,499,000 3.3594 2.163 2.144 2.163 2.125 2.183 6,743,256 2.1501 0.90%
2022-03-25 0 3.350 3.340 3.350 3.340 3.420 2,097,000 7,064,625 3.3689 2.144 2.138 2.144 2.138 2.189 3,276,322 2.1563 -0.89%
2022-03-24 0 3.380 3.360 3.380 3.330 3.410 1,252,000 4,237,440 3.3845 2.163 2.151 2.163 2.131 2.183 1,956,107 2.1663 0.30%
2022-03-23 0 3.370 3.360 3.390 3.310 3.410 947,000 3,191,000 3.3696 2.157 2.151 2.170 2.119 2.183 1,479,579 2.1567 0.90%
2022-03-22 0 3.340 3.340 3.390 3.240 3.400 2,636,000 8,811,305 3.3427 2.138 2.138 2.170 2.074 2.176 4,118,448 2.1395 3.09%
2022-03-21 0 3.240 3.240 3.250 3.240 3.290 1,576,120 5,130,698 3.2553 2.074 2.074 2.080 2.074 2.106 2,462,507 2.0835 -0.92%
2022-03-18 0 3.270 3.230 3.270 3.220 3.500 2,512,000 8,246,180 3.2827 2.093 2.067 2.093 2.061 2.240 3,924,712 2.1011 0.31%
2022-03-17 0 3.260 3.220 3.260 3.140 3.280 2,551,499 8,250,696 3.2337 2.087 2.061 2.087 2.010 2.099 3,986,425 2.0697 3.49%
2022-03-16 0 3.150 3.140 3.150 3.070 3.190 1,901,000 5,954,758 3.1324 2.016 2.010 2.016 1.965 2.042 2,970,095 2.0049 1.61%
2022-03-15 0 3.100 3.060 3.100 3.020 3.270 2,097,949 6,466,173 3.0821 1.984 1.959 1.984 1.933 2.093 3,277,805 1.9727 -3.73%
2022-03-14 0 3.220 3.180 3.220 3.120 3.270 759,000 2,430,910 3.2028 2.061 2.035 2.061 1.997 2.093 1,185,851 2.0499 -1.83%
2022-03-11 0 3.280 3.270 3.280 3.250 3.300 1,149,000 3,757,570 3.2703 2.099 2.093 2.099 2.080 2.112 1,795,181 2.0931 -1.20%
2022-03-10 0 3.320 3.290 3.320 3.300 3.340 643,000 2,135,890 3.3218 2.125 2.106 2.125 2.112 2.138 1,004,614 2.1261 -0.60%
2022-03-09 0 3.340 3.310 3.340 3.290 3.380 1,508,000 5,009,619 3.3220 2.138 2.119 2.138 2.106 2.163 2,356,077 2.1263 1.83%
2022-03-08 0 3.280 3.280 3.310 3.280 3.360 638,000 2,102,340 3.2952 2.099 2.099 2.119 2.099 2.151 996,802 2.1091 -2.38%
2022-03-07 0 3.360 3.310 3.360 3.270 3.370 591,119 1,971,897 3.3359 2.151 2.119 2.151 2.093 2.157 923,556 2.1351 0.90%
2022-03-04 0 3.330 3.310 3.330 3.280 3.370 1,459,000 4,848,290 3.3230 2.131 2.119 2.131 2.099 2.157 2,279,520 2.1269 -2.92%
2022-03-03 0 3.430 3.400 3.430 3.370 3.450 432,000 1,471,866 3.4071 2.195 2.176 2.195 2.157 2.208 674,951 2.1807 0.00%
2022-03-02 0 3.430 3.400 3.430 3.350 3.430 632,000 2,151,570 3.4044 2.195 2.176 2.195 2.144 2.195 987,428 2.1790 -0.29%
2022-03-01 0 3.440 3.430 3.440 3.420 3.460 1,607,000 5,545,246 3.4507 2.202 2.195 2.202 2.189 2.215 2,510,754 2.2086 -1.15%
2022-02-28 0 3.480 3.420 3.480 3.410 3.500 1,781,000 6,157,680 3.4574 2.227 2.189 2.227 2.183 2.240 2,782,609 2.2129 -0.57%
2022-02-25 0 3.500 3.490 3.500 3.500 3.600 1,799,000 6,322,280 3.5143 2.240 2.234 2.240 2.240 2.304 2,810,732 2.2493 -2.51%
2022-02-24 0 3.590 3.560 3.590 3.510 3.600 1,817,109 6,445,221 3.5470 2.298 2.279 2.298 2.247 2.304 2,839,025 2.2702 -0.28%
2022-02-23 0 3.600 3.600 3.630 3.570 3.650 601,000 2,168,850 3.6087 2.304 2.304 2.323 2.285 2.336 938,994 2.3098 1.41%
2022-02-22 0 3.550 3.530 3.550 3.510 3.560 894,000 3,159,490 3.5341 2.272 2.259 2.272 2.247 2.279 1,396,773 2.2620 -0.28%
2022-02-21 0 3.560 3.520 3.560 3.520 3.580 1,012,000 3,583,820 3.5413 2.279 2.253 2.279 2.253 2.291 1,581,134 2.2666 -1.11%
2022-02-18 0 3.600 3.600 3.610 3.520 3.600 1,925,000 6,854,065 3.5606 2.304 2.304 2.311 2.253 2.304 3,007,592 2.2789 1.12%
2022-02-17 0 3.560 3.540 3.560 3.540 3.560 299,000 1,063,580 3.5571 2.279 2.266 2.279 2.266 2.279 467,153 2.2767 0.00%
2022-02-16 0 3.560 3.540 3.560 3.530 3.590 985,000 3,497,530 3.5508 2.279 2.266 2.279 2.259 2.298 1,538,950 2.2727 0.00%
2022-02-15 0 3.560 3.560 3.590 3.560 3.600 912,000 3,264,490 3.5795 2.279 2.279 2.298 2.279 2.304 1,424,896 2.2910 -1.11%
2022-02-14 0 3.600 3.570 3.600 3.570 3.610 1,138,000 4,083,350 3.5882 2.304 2.285 2.304 2.285 2.311 1,777,995 2.2966 -0.28%
2022-02-11 0 3.610 3.580 3.610 3.580 3.620 1,056,000 3,802,270 3.6006 2.311 2.291 2.311 2.291 2.317 1,649,879 2.3046 0.00%
2022-02-10 0 3.610 3.610 3.620 3.520 3.640 1,589,254 5,719,997 3.5992 2.311 2.311 2.317 2.253 2.330 2,483,027 2.3036 1.40%
2022-02-09 0 3.560 3.530 3.560 3.510 3.610 1,931,000 6,838,990 3.5417 2.279 2.259 2.279 2.247 2.311 3,016,966 2.2668 -0.28%
2022-02-08 0 3.570 3.520 3.570 3.490 3.570 771,000 2,726,750 3.5366 2.285 2.253 2.285 2.234 2.285 1,204,599 2.2636 0.28%
2022-02-07 0 3.560 3.550 3.560 3.520 3.620 1,373,000 4,911,560 3.5772 2.279 2.272 2.279 2.253 2.317 2,145,155 2.2896 -1.11%
2022-02-04 0 3.600 3.600 3.640 3.560 3.670 2,728,000 9,870,596 3.6183 2.304 2.304 2.330 2.279 2.349 4,262,188 2.3159 -2.44%
2022-01-31 0 3.690 3.600 3.690 3.480 3.690 1,301,000 4,669,285 3.5890 2.362 2.304 2.362 2.227 2.362 2,032,664 2.2971 2.79%
2022-01-28 0 3.590 3.580 3.590 3.370 3.590 2,026,175 7,009,625 3.4595 2.298 2.291 2.298 2.157 2.298 3,165,666 2.2143 6.53%
2022-01-27 0 3.370 3.360 3.370 3.350 3.400 1,142,000 3,842,390 3.3646 2.157 2.151 2.157 2.144 2.176 1,784,244 2.1535 -0.88%
2022-01-26 0 3.400 3.350 3.400 3.340 3.400 291,000 981,730 3.3736 2.176 2.144 2.176 2.138 2.176 454,654 2.1593 1.19%
2022-01-25 0 3.360 3.350 3.360 3.300 3.360 537,000 1,801,570 3.3549 2.151 2.144 2.151 2.112 2.151 839,001 2.1473 0.00%
2022-01-24 0 3.360 3.320 3.360 3.300 3.360 671,000 2,235,680 3.3319 2.151 2.125 2.151 2.112 2.151 1,048,361 2.1325 0.30%
2022-01-21 0 3.350 3.310 3.350 3.260 3.370 2,544,189 8,420,691 3.3098 2.144 2.119 2.144 2.087 2.157 3,975,004 2.1184 -0.59%
2022-01-20 0 3.370 3.360 3.370 3.340 3.370 1,180,944 3,966,449 3.3587 2.157 2.151 2.157 2.138 2.157 1,845,090 2.1497 0.00%
2022-01-19 0 3.370 3.320 3.370 3.320 3.370 1,081,000 3,610,380 3.3399 2.157 2.125 2.157 2.125 2.157 1,688,939 2.1377 1.20%
2022-01-18 0 3.330 3.330 3.350 3.320 3.390 1,066,000 3,567,520 3.3466 2.131 2.131 2.144 2.125 2.170 1,665,503 2.1420 -0.89%
2022-01-17 0 3.360 3.340 3.360 3.320 3.370 340,000 1,138,010 3.3471 2.151 2.138 2.151 2.125 2.157 531,211 2.1423 0.30%
2022-01-14 0 3.350 3.330 3.350 3.320 3.370 778,000 2,607,100 3.3510 2.144 2.131 2.144 2.125 2.157 1,215,536 2.1448 -0.89%
2022-01-13 0 3.380 3.350 3.380 3.320 3.440 2,821,000 9,511,460 3.3717 2.163 2.144 2.163 2.125 2.202 4,407,490 2.1580 -2.87%
2022-01-12 0 3.480 3.420 3.480 3.390 3.480 646,000 2,213,100 3.4259 2.227 2.189 2.227 2.170 2.227 1,009,301 2.1927 1.75%
2022-01-11 0 3.420 3.380 3.420 3.360 3.420 197,000 670,690 3.4045 2.189 2.163 2.189 2.151 2.189 307,790 2.1791 0.00%
2022-01-10 0 3.420 3.350 3.420 3.310 3.420 688,811 2,309,686 3.3531 2.189 2.144 2.189 2.119 2.189 1,076,188 2.1462 2.09%
2022-01-07 0 3.350 3.300 3.350 3.280 3.350 115,058 381,071 3.3120 2.144 2.112 2.144 2.099 2.144 179,765 2.1198 1.82%
2022-01-06 0 3.290 3.290 3.300 3.280 3.350 960,591 3,176,574 3.3069 2.106 2.106 2.112 2.099 2.144 1,500,813 2.1166 -1.79%
2022-01-05 0 3.350 3.340 3.350 3.300 3.440 1,137,000 3,839,170 3.3766 2.144 2.138 2.144 2.112 2.202 1,776,432 2.1612 -4.29%
2022-01-04 0 3.500 3.470 3.500 3.390 3.520 683,000 2,378,100 3.4818 2.240 2.221 2.240 2.170 2.253 1,067,109 2.2285 1.16%
2022-01-03 0 3.460 3.400 3.460 3.380 3.460 154,000 528,310 3.4306 2.215 2.176 2.215 2.163 2.215 240,607 2.1957 -0.57%
2021-12-31 0 3.480 3.410 3.480 3.340 3.480 516,163 1,757,595 3.4051 2.227 2.183 2.227 2.138 2.227 806,446 2.1794 3.57%
2021-12-30 0 3.360 3.320 3.360 3.310 3.360 205,000 685,500 3.3439 2.151 2.125 2.151 2.119 2.151 320,289 2.1403 0.60%
2021-12-29 0 3.340 3.310 3.340 3.280 3.350 1,591,000 5,282,700 3.3204 2.138 2.119 2.138 2.099 2.144 2,485,755 2.1252 0.00%
2021-12-28 0 3.340 3.290 3.340 3.260 3.340 285,000 943,830 3.3117 2.138 2.106 2.138 2.087 2.138 445,280 2.1196 1.21%
2021-12-24 0 3.300 3.300 3.330 3.290 3.330 52,000 171,820 3.3042 2.112 2.112 2.131 2.106 2.131 81,244 2.1149 -1.20%
2021-12-23 0 3.340 3.320 3.350 3.290 3.380 344,000 1,144,460 3.3269 2.138 2.125 2.144 2.106 2.163 537,461 2.1294 -0.30%
2021-12-22 0 3.350 3.330 3.350 3.330 3.360 167,000 558,950 3.3470 2.144 2.131 2.144 2.131 2.151 260,918 2.1422 0.00%
2021-12-21 0 3.350 3.300 3.350 3.280 3.360 488,541 1,621,327 3.3187 2.144 2.112 2.144 2.099 2.151 763,289 2.1241 0.60%
2021-12-20 0 3.330 3.300 3.330 3.300 3.360 494,000 1,644,250 3.3284 2.131 2.112 2.131 2.112 2.151 771,818 2.1304 -1.48%
2021-12-17 0 3.380 3.330 3.380 3.280 3.380 822,000 2,742,290 3.3361 2.163 2.131 2.163 2.099 2.163 1,284,281 2.1353 0.00%
2021-12-16 0 3.380 3.250 3.380 3.240 3.380 526,000 1,734,390 3.2973 2.163 2.080 2.163 2.074 2.163 821,815 2.1104 2.42%
2021-12-15 0 3.300 3.280 3.300 3.270 3.300 364,000 1,197,090 3.2887 2.112 2.099 2.112 2.093 2.112 568,708 2.1049 0.00%
2021-12-14 0 3.300 3.300 3.340 3.300 3.370 380,000 1,258,920 3.3129 2.112 2.112 2.138 2.112 2.157 593,706 2.1204 -2.08%
2021-12-13 0 3.370 3.300 3.370 3.280 3.370 497,000 1,650,870 3.3217 2.157 2.112 2.157 2.099 2.157 776,506 2.1260 0.60%
2021-12-10 0 3.350 3.330 3.350 3.300 3.370 453,000 1,509,910 3.3331 2.144 2.131 2.144 2.112 2.157 707,761 2.1334 -0.59%
2021-12-09 0 3.370 3.340 3.370 3.330 3.390 726,000 2,437,640 3.3576 2.157 2.138 2.157 2.131 2.170 1,134,292 2.1490 0.60%
2021-12-08 0 3.350 3.350 3.380 3.340 3.430 928,000 3,144,430 3.3884 2.144 2.144 2.163 2.138 2.195 1,449,894 2.1687 -1.47%
2021-12-07 0 3.400 3.380 3.400 3.330 3.430 723,035 2,441,627 3.3769 2.176 2.163 2.176 2.131 2.195 1,129,659 2.1614 0.00%
2021-12-06 0 3.400 3.360 3.400 3.330 3.400 296,789 1,000,635 3.3715 2.176 2.151 2.176 2.131 2.176 463,699 2.1579 0.29%
2021-12-03 0 3.390 3.340 3.390 3.340 3.450 1,023,000 3,460,280 3.3825 2.170 2.138 2.170 2.138 2.208 1,598,320 2.1649 -2.59%
2021-12-02 0 3.480 3.400 3.480 3.390 3.480 3,505,000 12,008,487 3.4261 2.227 2.176 2.227 2.170 2.227 5,476,161 2.1929 2.35%
2021-12-01 0 3.400 3.400 3.460 3.400 3.480 1,148,000 3,937,720 3.4301 2.176 2.176 2.215 2.176 2.227 1,793,619 2.1954 -2.30%
2021-11-30 0 3.480 3.460 3.480 3.400 3.480 1,325,865 4,569,680 3.4466 2.227 2.215 2.227 2.176 2.227 2,071,512 2.2060 0.00%
2021-11-29 0 3.480 3.460 3.480 3.460 3.510 816,000 2,837,620 3.4775 2.227 2.215 2.227 2.215 2.247 1,274,907 2.2257 -1.69%
2021-11-26 0 3.540 3.540 3.550 3.520 3.580 1,070,000 3,795,700 3.5474 2.266 2.266 2.272 2.253 2.291 1,671,753 2.2705 -0.84%
2021-11-25 0 3.570 3.540 3.570 3.520 3.590 826,000 2,937,215 3.5560 2.285 2.266 2.285 2.253 2.298 1,290,530 2.2760 -0.83%
2021-11-24 0 3.600 3.550 3.600 3.520 3.600 862,000 3,061,780 3.5519 2.304 2.272 2.304 2.253 2.304 1,346,776 2.2734 0.00%
2021-11-23 0 3.600 3.560 3.600 3.550 3.670 742,162 2,659,423 3.5833 2.304 2.279 2.304 2.272 2.349 1,159,543 2.2935 0.00%
2021-11-22 0 3.600 3.590 3.600 3.590 3.650 661,000 2,381,065 3.6022 2.304 2.298 2.304 2.298 2.336 1,032,737 2.3056 0.00%
2021-11-19 0 3.600 3.590 3.600 3.580 3.600 326,591 1,174,687 3.5968 2.304 2.298 2.304 2.291 2.304 510,261 2.3021 -0.28%
2021-11-18 0 3.610 3.590 3.610 3.580 3.610 516,000 1,854,010 3.5930 2.311 2.298 2.311 2.291 2.311 806,191 2.2997 0.28%
2021-11-17 0 3.600 3.590 3.600 3.590 3.680 1,051,000 3,809,340 3.6245 2.304 2.298 2.304 2.298 2.355 1,642,067 2.3198 -1.37%
2021-11-16 0 3.650 3.610 3.650 3.610 3.700 1,533,000 5,596,090 3.6504 2.336 2.311 2.336 2.311 2.368 2,395,137 2.3364 -1.08%
2021-11-15 0 3.690 3.680 3.690 3.650 3.700 667,000 2,458,390 3.6857 2.362 2.355 2.362 2.336 2.368 1,042,111 2.3590 0.00%
2021-11-12 0 3.690 3.680 3.690 3.670 3.750 771,000 2,850,950 3.6977 2.362 2.355 2.362 2.349 2.400 1,204,599 2.3667 -0.27%
2021-11-11 0 3.700 3.680 3.700 3.670 3.700 958,000 3,539,350 3.6945 2.368 2.355 2.368 2.349 2.368 1,496,765 2.3647 0.00%
2021-11-10 0 3.700 3.680 3.700 3.620 3.700 430,000 1,585,020 3.6861 2.368 2.355 2.368 2.317 2.368 671,826 2.3593 0.00%
2021-11-09 0 3.700 3.680 3.700 3.650 3.700 433,000 1,596,550 3.6872 2.368 2.355 2.368 2.336 2.368 676,513 2.3600 0.54%
2021-11-08 0 3.680 3.650 3.680 3.610 3.700 565,000 2,075,890 3.6741 2.355 2.336 2.355 2.311 2.368 882,748 2.3516 -0.54%
2021-11-05 0 3.700 3.690 3.700 3.660 3.730 410,455 1,517,483 3.6971 2.368 2.362 2.368 2.343 2.387 641,289 2.3663 0.27%
2021-11-04 0 3.690 3.650 3.690 3.670 3.700 376,000 1,384,080 3.6811 2.362 2.336 2.362 2.349 2.368 587,457 2.3561 -0.27%
2021-11-03 0 3.700 3.680 3.700 3.660 3.770 590,000 2,178,570 3.6925 2.368 2.355 2.368 2.343 2.413 921,807 2.3634 0.00%
2021-11-02 0 3.700 3.680 3.700 3.670 3.720 790,000 2,921,060 3.6975 2.368 2.355 2.368 2.349 2.381 1,234,285 2.3666 0.00%
2021-11-01 0 3.700 3.680 3.700 3.680 3.780 1,256,000 4,686,734 3.7315 2.368 2.355 2.368 2.355 2.419 1,962,356 2.3883 -2.89%
2021-10-29 0 3.810 3.740 3.810 3.640 3.810 3,417,812 12,571,445 3.6782 2.439 2.394 2.439 2.330 2.439 5,339,940 2.3542 4.38%
2021-10-28 0 3.650 3.630 3.650 3.630 3.650 234,000 852,250 3.6421 2.336 2.323 2.336 2.323 2.336 365,598 2.3311 0.27%
2021-10-27 0 3.640 3.630 3.640 3.640 3.720 841,900 3,080,760 3.6593 2.330 2.323 2.330 2.330 2.381 1,315,372 2.3421 -2.15%
2021-10-26 0 3.720 3.700 3.720 3.670 3.750 584,000 2,171,010 3.7175 2.381 2.368 2.381 2.349 2.400 912,433 2.3794 0.00%
2021-10-25 0 3.720 3.710 3.720 3.670 3.750 629,585 2,344,356 3.7237 2.381 2.375 2.381 2.349 2.400 983,654 2.3833 -0.27%
2021-10-22 0 3.730 3.680 3.730 3.630 3.730 1,027,000 3,795,510 3.6957 2.387 2.355 2.387 2.323 2.387 1,604,570 2.3654 1.63%
2021-10-21 0 3.670 3.640 3.670 3.600 3.680 889,000 3,251,370 3.6573 2.349 2.330 2.349 2.304 2.355 1,388,961 2.3409 1.10%
2021-10-20 0 3.630 3.620 3.630 3.560 3.640 1,239,000 4,479,865 3.6157 2.323 2.317 2.323 2.279 2.330 1,935,796 2.3142 1.68%
2021-10-19 0 3.570 3.490 3.570 3.470 3.570 1,120,000 3,926,330 3.5057 2.285 2.234 2.285 2.221 2.285 1,749,872 2.2438 2.29%
2021-10-18 0 3.490 3.440 3.490 3.440 3.590 2,287,111 7,973,146 3.4861 2.234 2.202 2.234 2.202 2.298 3,573,349 2.2313 -1.97%
2021-10-15 0 3.560 3.500 3.570 3.440 3.620 3,434,000 12,034,790 3.5046 2.279 2.240 2.285 2.202 2.317 5,365,232 2.2431 1.71%
2021-10-12 0 3.500 3.470 3.500 3.400 3.610 5,388,500 18,709,970 3.4722 2.240 2.221 2.240 2.176 2.311 8,418,914 2.2224 -3.85%
2021-10-11 0 3.640 3.610 3.640 3.610 3.820 2,780,000 10,281,930 3.6985 2.330 2.311 2.330 2.311 2.445 4,343,432 2.3672 -4.71%
2021-10-08 0 3.820 3.820 3.830 3.810 3.870 1,614,152 6,181,495 3.8296 2.445 2.445 2.451 2.439 2.477 2,521,928 2.4511 -1.29%
2021-10-07 0 3.870 3.850 3.870 3.830 3.890 380,000 1,466,995 3.8605 2.477 2.464 2.477 2.451 2.490 593,706 2.4709 0.52%
2021-10-06 0 3.850 3.850 3.870 3.820 3.900 2,031,000 7,814,065 3.8474 2.464 2.464 2.477 2.445 2.496 3,173,205 2.4625 -1.03%
2021-10-05 0 3.890 3.840 3.890 3.810 3.900 1,302,000 5,001,870 3.8417 2.490 2.458 2.490 2.439 2.496 2,034,226 2.4589 -0.77%
2021-10-04 0 3.920 3.880 3.910 3.860 3.940 797,000 3,115,660 3.9092 2.509 2.483 2.503 2.471 2.522 1,245,221 2.5021 -0.51%
2021-09-30 0 3.940 3.940 3.950 3.930 4.010 2,378,000 9,437,410 3.9686 2.522 2.522 2.528 2.515 2.567 3,715,353 2.5401 -1.01%
2021-09-29 0 3.980 3.970 3.980 3.890 4.010 2,456,000 9,648,840 3.9287 2.547 2.541 2.547 2.490 2.567 3,837,219 2.5145 2.05%
2021-09-28 0 3.900 3.900 3.930 3.880 3.910 2,012,000 7,846,400 3.8998 2.496 2.496 2.515 2.483 2.503 3,143,520 2.4961 0.00%
2021-09-27 0 3.900 3.890 3.900 3.890 3.980 675,000 2,648,490 3.9237 2.496 2.490 2.496 2.490 2.547 1,054,610 2.5113 -0.26%
2021-09-24 0 3.910 3.910 3.960 3.850 3.990 1,006,000 3,929,130 3.9057 2.503 2.503 2.535 2.464 2.554 1,571,760 2.4998 -1.01%
2021-09-23 0 3.950 3.940 3.950 3.920 4.080 2,965,000 11,813,160 3.9842 2.528 2.522 2.528 2.509 2.611 4,632,473 2.5501 -3.19%
2021-09-21 0 4.080 4.000 4.080 3.900 4.200 3,103,473 12,451,121 4.0120 2.611 2.560 2.611 2.496 2.688 4,848,821 2.5679 -0.73%
2021-09-20 0 4.110 4.140 4.170 4.110 4.230 872,000 3,623,510 4.1554 2.631 2.650 2.669 2.631 2.707 1,362,400 2.6597 -1.91%
2021-09-17 0 4.190 4.150 4.190 4.190 4.380 3,915,000 16,604,570 4.2413 2.682 2.656 2.682 2.682 2.803 6,116,739 2.7146 -3.23%
2021-09-16 0 4.330 4.330 4.340 4.270 4.350 786,000 3,379,680 4.2998 2.771 2.771 2.778 2.733 2.784 1,228,035 2.7521 0.93%
2021-09-15 0 4.290 4.290 4.350 4.250 4.360 1,909,178 8,104,557 4.2451 2.746 2.746 2.784 2.720 2.791 2,982,872 2.7170 -0.69%
2021-09-14 0 4.320 4.310 4.320 4.300 4.340 344,000 1,486,190 4.3203 2.765 2.759 2.765 2.752 2.778 537,461 2.7652 -0.46%
2021-09-13 0 4.340 4.330 4.340 4.330 4.360 696,000 3,023,195 4.3437 2.778 2.771 2.778 2.771 2.791 1,087,420 2.7802 0.23%
2021-09-10 0 4.330 4.330 4.340 4.330 4.360 273,000 1,187,050 4.3482 2.771 2.771 2.778 2.771 2.791 426,531 2.7830 -0.46%
2021-09-09 0 4.350 4.340 4.350 4.340 4.360 219,000 952,060 4.3473 2.784 2.778 2.784 2.778 2.791 342,162 2.7825 -0.23%
2021-09-08 0 4.360 4.350 4.360 4.350 4.380 117,000 509,390 4.3538 2.791 2.784 2.791 2.784 2.803 182,799 2.7866 0.23%
2021-09-07 0 4.350 4.350 4.370 4.350 4.390 133,112 581,960 4.3720 2.784 2.784 2.797 2.784 2.810 207,972 2.7983 -0.68%
2021-09-06 0 4.380 4.330 4.380 4.320 4.390 259,000 1,125,400 4.3452 2.803 2.771 2.803 2.765 2.810 404,658 2.7811 0.69%
2021-09-03 0 4.350 4.340 4.350 4.320 4.370 159,000 690,440 4.3424 2.784 2.778 2.784 2.765 2.797 248,419 2.7793 -0.46%
2021-09-02 0 4.370 4.370 4.400 4.370 4.430 125,000 548,130 4.3850 2.797 2.797 2.816 2.797 2.835 195,298 2.8066 -2.02%
2021-09-01 0 4.460 4.450 4.460 4.410 4.510 362,000 1,618,150 4.4700 2.855 2.848 2.855 2.823 2.887 565,584 2.8610 -1.55%
2021-08-31 0 4.530 4.400 4.530 4.300 4.530 1,077,403 4,759,227 4.4173 2.899 2.816 2.899 2.752 2.899 1,683,319 2.8273 4.86%
2021-08-30 0 4.320 4.330 4.350 4.310 4.350 210,000 909,370 4.3303 2.765 2.771 2.784 2.759 2.784 328,101 2.7716 0.00%
2021-08-27 0 4.320 4.320 4.350 4.310 4.370 577,000 2,496,470 4.3266 2.765 2.765 2.784 2.759 2.797 901,496 2.7693 -1.37%
2021-08-26 0 4.380 4.380 4.390 4.350 4.400 125,800 551,208 4.3816 2.803 2.803 2.810 2.784 2.816 196,548 2.8044 -0.90%
2021-08-25 0 4.420 4.360 4.420 4.330 4.420 254,000 1,113,370 4.3833 2.829 2.791 2.829 2.771 2.829 396,846 2.8055 -0.23%
2021-08-24 0 4.430 4.340 4.430 4.310 4.440 384,000 1,673,700 4.3586 2.835 2.778 2.835 2.759 2.842 599,956 2.7897 2.31%
2021-08-23 0 4.330 4.330 4.370 4.310 4.370 472,050 2,052,490 4.3480 2.771 2.771 2.797 2.759 2.797 737,524 2.7829 0.46%
2021-08-20 0 4.310 4.310 4.330 4.310 4.420 481,571 2,085,203 4.3300 2.759 2.759 2.771 2.759 2.829 752,400 2.7714 -0.46%
2021-08-19 0 4.330 4.330 4.340 4.310 4.400 294,000 1,276,080 4.3404 2.771 2.771 2.778 2.759 2.816 459,341 2.7781 -0.23%
2021-08-18 0 4.340 4.340 4.360 4.290 4.350 846,000 3,667,780 4.3354 2.778 2.778 2.791 2.746 2.784 1,321,778 2.7749 -0.46%
2021-08-17 0 4.360 4.360 4.400 4.320 4.380 491,000 2,132,170 4.3425 2.791 2.791 2.816 2.765 2.803 767,131 2.7794 -0.91%
2021-08-16 0 4.400 4.380 4.400 4.350 4.400 355,000 1,555,260 4.3810 2.816 2.803 2.816 2.784 2.816 554,647 2.8041 -0.23%
2021-08-13 0 4.410 4.410 4.420 4.360 4.420 464,000 2,037,850 4.3919 2.823 2.823 2.829 2.791 2.829 724,947 2.8110 1.15%
2021-08-12 0 4.360 4.360 4.370 4.330 4.400 338,000 1,476,130 4.3672 2.791 2.791 2.797 2.771 2.816 528,086 2.7952 -0.23%
2021-08-11 0 4.370 4.370 4.380 4.350 4.380 220,000 958,540 4.3570 2.797 2.797 2.803 2.784 2.803 343,725 2.7887 0.46%
2021-08-10 0 4.350 4.350 4.370 4.270 4.350 145,000 623,040 4.2968 2.784 2.784 2.797 2.733 2.784 226,546 2.7502 0.46%
2021-08-09 0 4.330 4.330 4.350 4.290 4.330 132,000 568,050 4.3034 2.771 2.771 2.784 2.746 2.771 206,235 2.7544 0.00%
2021-08-06 0 4.330 4.330 4.340 4.290 4.360 1,243,000 5,405,610 4.3488 2.771 2.771 2.778 2.746 2.791 1,942,045 2.7835 -0.46%
2021-08-05 0 4.350 4.330 4.350 4.320 4.360 218,000 947,900 4.3482 2.784 2.771 2.784 2.765 2.791 340,600 2.7830 0.46%
2021-08-04 0 4.330 4.320 4.330 4.280 4.330 85,000 366,610 4.3131 2.771 2.765 2.771 2.739 2.771 132,803 2.7606 0.00%
2021-08-03 0 4.330 4.280 4.330 4.230 4.340 224,000 961,195 4.2910 2.771 2.739 2.771 2.707 2.778 349,974 2.7465 0.46%
2021-08-02 0 4.310 4.300 4.320 4.290 4.320 142,000 611,320 4.3051 2.759 2.752 2.765 2.746 2.765 221,859 2.7554 -0.46%
2021-07-30 0 4.330 4.300 4.330 4.260 4.340 566,200 2,437,594 4.3052 2.771 2.752 2.771 2.727 2.778 884,623 2.7555 0.70%
2021-07-29 0 4.300 4.260 4.300 4.280 4.320 2,855,700 12,297,082 4.3062 2.752 2.727 2.752 2.739 2.765 4,461,704 2.7561 0.23%
2021-07-28 0 4.290 4.300 4.310 4.250 4.310 1,310,860 5,634,322 4.2982 2.746 2.752 2.759 2.720 2.759 2,048,069 2.7510 0.94%
2021-07-27 0 4.250 4.250 4.260 4.230 4.310 2,701,500 11,536,400 4.2704 2.720 2.720 2.727 2.707 2.759 4,220,784 2.7332 -0.23%
2021-07-26 0 4.260 4.260 4.290 4.260 4.340 1,142,000 4,890,740 4.2826 2.727 2.727 2.746 2.727 2.778 1,784,244 2.7411 -1.39%
2021-07-23 0 4.320 4.300 4.320 4.300 4.320 136,000 586,190 4.3102 2.765 2.752 2.765 2.752 2.765 212,484 2.7587 0.00%
2021-07-22 0 4.320 4.280 4.320 4.280 4.340 1,151,753 4,948,072 4.2961 2.765 2.739 2.765 2.739 2.778 1,799,482 2.7497 0.23%
2021-07-21 0 4.310 4.310 4.340 4.310 4.450 813,000 3,534,650 4.3477 2.759 2.759 2.778 2.759 2.848 1,270,219 2.7827 -1.15%
2021-07-20 0 4.360 4.360 4.370 4.350 4.400 763,000 3,330,060 4.3644 2.791 2.791 2.797 2.784 2.816 1,192,100 2.7934 -0.91%
2021-07-19 0 4.400 4.390 4.400 4.320 4.410 638,000 2,799,560 4.3880 2.816 2.810 2.816 2.765 2.823 996,802 2.8085 0.69%
2021-07-16 0 4.370 4.370 4.410 4.370 4.410 177,000 776,850 4.3890 2.797 2.797 2.823 2.797 2.823 276,542 2.8092 -0.23%
2021-07-15 0 4.380 4.380 4.400 4.350 4.400 291,000 1,276,070 4.3851 2.803 2.803 2.816 2.784 2.816 454,654 2.8067 -0.45%
2021-07-14 0 4.400 4.370 4.400 4.350 4.400 286,000 1,251,320 4.3752 2.816 2.797 2.816 2.784 2.816 446,842 2.8004 1.15%
2021-07-13 0 4.350 4.350 4.380 4.310 4.400 1,052,000 4,576,870 4.3506 2.784 2.784 2.803 2.759 2.816 1,643,630 2.7846 1.16%
2021-07-12 0 4.300 4.310 4.320 4.290 4.360 1,307,000 5,632,320 4.3093 2.752 2.759 2.765 2.746 2.791 2,042,038 2.7582 -0.69%
2021-07-09 0 4.330 4.330 4.340 4.310 4.350 216,000 935,320 4.3302 2.771 2.771 2.778 2.759 2.784 337,475 2.7715 -0.23%
2021-07-08 0 4.340 4.340 4.350 4.310 4.380 1,386,000 6,022,400 4.3452 2.778 2.778 2.784 2.759 2.803 2,165,466 2.7811 -0.46%
2021-07-07 0 4.360 4.360 4.370 4.360 4.490 1,028,000 4,566,320 4.4419 2.791 2.791 2.797 2.791 2.874 1,606,132 2.8431 -1.80%
2021-07-06 0 4.440 4.430 4.440 4.370 4.500 1,452,220 6,462,158 4.4498 2.842 2.835 2.842 2.797 2.880 2,268,928 2.8481 0.91%
2021-07-05 0 4.400 4.380 4.400 4.320 4.420 1,972,444 8,577,505 4.3487 2.816 2.803 2.816 2.765 2.829 3,081,718 2.7834 1.85%
2021-07-02 0 4.320 4.320 4.330 4.310 4.400 324,000 1,406,120 4.3399 2.765 2.765 2.771 2.759 2.816 506,213 2.7777 -1.37%
2021-06-30 0 4.380 4.380 4.390 4.350 4.390 751,000 3,287,810 4.3779 2.803 2.803 2.810 2.784 2.810 1,173,352 2.8021 -0.45%
2021-06-29 0 4.400 4.390 4.400 4.320 4.460 800,000 3,491,900 4.3649 2.816 2.810 2.816 2.765 2.855 1,249,908 2.7937 0.46%
2021-06-28 0 4.380 4.370 4.390 4.360 4.410 988,000 4,342,400 4.3951 2.803 2.797 2.810 2.791 2.823 1,543,637 2.8131 -0.68%
2021-06-25 0 4.410 4.410 4.450 4.310 4.490 3,834,000 16,977,000 4.4280 2.823 2.823 2.848 2.759 2.874 5,990,186 2.8341 2.56%
2021-06-24 0 4.300 4.290 4.300 4.250 4.330 821,000 3,528,130 4.2974 2.752 2.746 2.752 2.720 2.771 1,282,719 2.7505 0.47%
2021-06-23 0 4.280 4.260 4.280 4.230 4.380 4,671,648 20,022,011 4.2859 2.739 2.727 2.739 2.707 2.803 7,298,915 2.7431 -1.38%
2021-06-22 0 4.340 4.340 4.370 4.310 4.430 5,812,000 25,446,800 4.3783 2.778 2.778 2.797 2.759 2.835 9,080,585 2.8023 -2.03%
2021-06-21 0 4.430 4.430 4.460 4.430 4.470 1,557,000 6,928,909 4.4502 2.835 2.835 2.855 2.835 2.861 2,432,634 2.8483 -1.56%
2021-06-18 0 4.500 4.470 4.500 4.460 4.500 1,261,000 5,642,570 4.4747 2.880 2.861 2.880 2.855 2.880 1,970,168 2.8640 0.00%
2021-06-17 0 4.500 4.500 4.510 4.460 4.520 768,000 3,443,300 4.4835 2.880 2.880 2.887 2.855 2.893 1,199,912 2.8696 0.22%
2021-06-16 0 4.490 4.490 4.510 4.490 4.550 1,944,000 8,761,800 4.5071 2.874 2.874 2.887 2.874 2.912 3,037,277 2.8848 -0.44%
2021-06-15 0 4.510 4.510 4.540 4.480 4.550 1,078,000 4,889,350 4.5356 2.887 2.887 2.906 2.867 2.912 1,684,252 2.9030 -0.44%
2021-06-11 0 4.530 4.520 4.530 4.510 4.530 2,336,000 10,538,660 4.5114 2.899 2.893 2.899 2.887 2.899 3,649,733 2.8875 0.00%
2021-06-10 0 4.530 4.520 4.540 4.410 4.530 2,001,000 8,994,920 4.4952 2.899 2.893 2.906 2.823 2.899 3,126,333 2.8771 1.12%
2021-06-09 0 4.480 4.480 4.510 4.470 4.510 830,000 3,724,470 4.4873 2.867 2.867 2.887 2.861 2.887 1,296,780 2.8721 0.22%
2021-06-08 0 4.470 4.470 4.520 4.470 4.540 1,265,000 5,691,500 4.4992 2.861 2.861 2.893 2.861 2.906 1,976,418 2.8797 -1.11%
2021-06-07 0 4.520 4.510 4.520 4.430 4.560 2,529,000 11,411,520 4.5123 2.893 2.887 2.893 2.835 2.919 3,951,273 2.8881 2.03%
2021-06-04 0 4.430 4.430 4.440 4.410 4.450 1,794,000 7,951,650 4.4324 2.835 2.835 2.842 2.823 2.848 2,802,920 2.8369 0.68%
2021-06-03 0 4.400 4.400 4.410 4.400 4.440 2,191,000 9,661,060 4.4094 2.816 2.816 2.823 2.816 2.842 3,423,187 2.8222 -0.90%
2021-06-02 0 4.440 4.420 4.440 4.400 4.460 2,443,000 10,792,520 4.4177 2.842 2.829 2.842 2.816 2.855 3,816,908 2.8276 0.00%
2021-06-01 0 4.440 4.420 4.430 4.380 4.440 2,550,521 11,236,443 4.4055 2.842 2.829 2.835 2.803 2.842 3,984,897 2.8198 1.37%
2021-05-31 0 4.380 4.380 4.400 4.300 4.420 1,209,000 5,309,280 4.3915 2.803 2.803 2.816 2.752 2.829 1,888,924 2.8107 1.86%
2021-05-28 0 4.300 4.300 4.350 4.300 4.360 15,625,000 68,546,040 4.3869 2.752 2.752 2.784 2.752 2.791 24,412,274 2.8079 -1.83%
2021-05-27 0 4.380 4.340 4.380 4.330 4.440 4,073,000 17,799,475 4.3701 2.803 2.778 2.803 2.771 2.842 6,363,596 2.7971 0.00%
2021-05-26 0 4.380 4.380 4.430 4.380 4.600 7,125,000 31,669,690 4.4449 2.803 2.803 2.835 2.803 2.944 11,131,997 2.8449 -4.78%
2021-05-25 0 4.600 4.600 4.630 4.570 4.720 4,925,000 22,999,930 4.6700 2.944 2.944 2.963 2.925 3.021 7,694,749 2.9890 -1.92%
2021-05-24 0 4.690 4.690 4.710 4.510 4.740 9,736,000 45,418,530 4.6650 3.002 3.002 3.015 2.887 3.034 15,211,385 2.9858 0.64%
2021-05-21 0 4.660 4.660 4.680 4.460 4.680 10,345,000 47,566,830 4.5981 2.983 2.983 2.995 2.855 2.995 16,162,878 2.9430 3.33%
2021-05-20 0 4.510 4.510 4.520 4.350 4.520 7,949,000 35,369,840 4.4496 2.887 2.887 2.893 2.784 2.893 12,419,403 2.8480 1.35%
2021-05-18 0 4.450 4.450 4.490 4.220 4.530 33,280,106 145,432,784 4.3700 2.848 2.848 2.874 2.701 2.899 51,996,356 2.7970 6.97%
2021-05-17 0 4.160 4.160 4.170 4.120 4.560 84,081,000 361,541,240 4.2999 2.663 2.663 2.669 2.637 2.919 131,366,937 2.7521

Copyright & disclaimer, Privacy policy

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

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

Back to top