Chaoju Eye Care Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02219  2021-07-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 2.690 2.640 2.690 2.580 2.690 653,000 1,710,585 2.6196 2.690 2.640 2.690 2.580 2.690 653,000 2.6196 2.28%
2026-01-15 0 2.630 2.610 2.630 2.610 2.670 445,000 1,174,540 2.6394 2.630 2.610 2.630 2.610 2.670 445,000 2.6394 -0.75%
2026-01-14 0 2.650 2.630 2.650 2.620 2.660 549,500 1,451,927 2.6423 2.650 2.630 2.650 2.620 2.660 549,500 2.6423 0.00%
2026-01-13 0 2.650 2.630 2.650 2.630 2.690 1,189,500 3,154,995 2.6524 2.650 2.630 2.650 2.630 2.690 1,189,500 2.6524 0.00%
2026-01-12 0 2.650 2.630 2.650 2.610 2.670 583,350 1,538,182 2.6368 2.650 2.630 2.650 2.610 2.670 583,350 2.6368 0.00%
2026-01-09 0 2.650 2.650 2.670 2.630 2.710 494,500 1,312,670 2.6545 2.650 2.650 2.670 2.630 2.710 494,500 2.6545 -0.75%
2026-01-08 0 2.670 2.650 2.680 2.650 2.690 411,000 1,097,077 2.6693 2.670 2.650 2.680 2.650 2.690 411,000 2.6693 0.00%
2026-01-07 0 2.670 2.670 2.700 2.660 2.710 828,500 2,224,287 2.6847 2.670 2.670 2.700 2.660 2.710 828,500 2.6847 0.00%
2026-01-06 0 2.670 2.670 2.690 2.670 2.740 659,100 1,780,095 2.7008 2.670 2.670 2.690 2.670 2.740 659,100 2.7008 -0.74%
2026-01-05 0 2.690 2.680 2.720 2.680 2.720 440,500 1,188,875 2.6989 2.690 2.680 2.720 2.680 2.720 440,500 2.6989 -0.74%
2026-01-02 0 2.710 2.690 2.710 2.680 2.730 117,000 316,925 2.7088 2.710 2.690 2.710 2.680 2.730 117,000 2.7088 -1.45%
2025-12-31 0 2.750 2.700 2.750 2.690 2.750 414,500 1,125,350 2.7150 2.750 2.700 2.750 2.690 2.750 414,500 2.7150 1.85%
2025-12-30 0 2.700 2.660 2.700 2.660 2.720 453,387 1,225,373 2.7027 2.700 2.660 2.700 2.660 2.720 453,387 2.7027 -0.37%
2025-12-29 0 2.710 2.680 2.710 2.650 2.710 344,000 924,160 2.6865 2.710 2.680 2.710 2.650 2.710 344,000 2.6865 0.37%
2025-12-24 0 2.700 2.650 2.700 2.660 2.720 359,000 969,545 2.7007 2.700 2.650 2.700 2.660 2.720 359,000 2.7007 0.37%
2025-12-23 0 2.690 2.690 2.720 2.680 2.720 579,500 1,567,590 2.7051 2.690 2.690 2.720 2.680 2.720 579,500 2.7051 -1.47%
2025-12-22 0 2.730 2.690 2.740 2.680 2.760 700,500 1,903,335 2.7171 2.730 2.690 2.740 2.680 2.760 700,500 2.7171 -1.80%
2025-12-19 0 2.780 2.750 2.780 2.700 2.830 1,196,000 3,313,080 2.7701 2.780 2.750 2.780 2.700 2.830 1,196,000 2.7701 1.83%
2025-12-18 0 2.730 2.700 2.730 2.700 2.730 621,500 1,688,383 2.7166 2.730 2.700 2.730 2.700 2.730 621,500 2.7166 2.25%
2025-12-17 0 2.670 2.650 2.670 2.630 2.690 238,500 635,870 2.6661 2.670 2.650 2.670 2.630 2.690 238,500 2.6661 0.75%
2025-12-16 0 2.650 2.610 2.650 2.580 2.650 360,500 939,905 2.6072 2.650 2.610 2.650 2.580 2.650 360,500 2.6072 0.76%
2025-12-15 0 2.630 2.610 2.630 2.620 2.660 96,500 253,822 2.6303 2.630 2.610 2.630 2.620 2.660 96,500 2.6303 -1.13%
2025-12-12 0 2.660 2.660 2.700 2.650 2.700 341,500 918,121 2.6885 2.660 2.660 2.700 2.650 2.700 341,500 2.6885 -0.37%
2025-12-11 0 2.670 2.670 2.690 2.630 2.690 933,000 2,483,565 2.6619 2.670 2.670 2.690 2.630 2.690 933,000 2.6619 1.91%
2025-12-10 0 2.620 2.620 2.630 2.610 2.640 89,000 233,232 2.6206 2.620 2.620 2.630 2.610 2.640 89,000 2.6206 -1.13%
2025-12-09 0 2.650 2.600 2.650 2.600 2.660 197,500 520,475 2.6353 2.650 2.600 2.650 2.600 2.660 197,500 2.6353 0.38%
2025-12-08 0 2.640 2.630 2.640 2.630 2.660 68,500 180,785 2.6392 2.640 2.630 2.640 2.630 2.660 68,500 2.6392 -0.75%
2025-12-05 0 2.660 2.630 2.660 2.630 2.710 554,500 1,488,397 2.6842 2.660 2.630 2.660 2.630 2.710 554,500 2.6842 0.38%
2025-12-04 0 2.650 2.630 2.650 2.620 2.690 336,500 893,350 2.6548 2.650 2.630 2.650 2.620 2.690 336,500 2.6548 0.76%
2025-12-03 0 2.630 2.620 2.630 2.610 2.730 405,000 1,070,935 2.6443 2.630 2.620 2.630 2.610 2.730 405,000 2.6443 -1.13%
2025-12-02 0 2.660 2.660 2.700 2.650 2.740 240,500 649,490 2.7006 2.660 2.660 2.700 2.650 2.740 240,500 2.7006 -1.85%
2025-12-01 0 2.710 2.700 2.710 2.650 2.720 464,500 1,249,240 2.6894 2.710 2.700 2.710 2.650 2.720 464,500 2.6894 3.04%
2025-11-28 0 2.630 2.620 2.630 2.580 2.630 427,500 1,113,395 2.6044 2.630 2.620 2.630 2.580 2.630 427,500 2.6044 2.73%
2025-11-27 0 2.560 2.560 2.570 2.560 2.580 93,000 239,105 2.5710 2.560 2.560 2.570 2.560 2.580 93,000 2.5710 0.39%
2025-11-26 0 2.550 2.550 2.570 2.550 2.600 338,500 870,330 2.5711 2.550 2.550 2.570 2.550 2.600 338,500 2.5711 -1.92%
2025-11-25 0 2.600 2.560 2.600 2.530 2.610 613,000 1,576,790 2.5723 2.600 2.560 2.600 2.530 2.610 613,000 2.5723 1.56%
2025-11-24 0 2.560 2.560 2.580 2.530 2.580 286,500 734,046 2.5621 2.560 2.560 2.580 2.530 2.580 286,500 2.5621 0.39%
2025-11-21 0 2.550 2.550 2.570 2.540 2.590 368,000 943,615 2.5642 2.550 2.550 2.570 2.540 2.590 368,000 2.5642 -1.92%
2025-11-20 0 2.600 2.570 2.600 2.540 2.610 375,797 971,629 2.5855 2.600 2.570 2.600 2.540 2.610 375,797 2.5855 2.36%
2025-11-19 0 2.540 2.540 2.570 2.510 2.590 1,160,500 2,969,815 2.5591 2.540 2.540 2.570 2.510 2.590 1,160,500 2.5591 3.25%
2025-11-18 0 2.460 2.450 2.460 2.440 2.510 526,400 1,291,494 2.4534 2.460 2.450 2.460 2.440 2.510 526,400 2.4534 -1.60%
2025-11-17 0 2.500 2.470 2.500 2.470 2.530 501,000 1,244,715 2.4845 2.500 2.470 2.500 2.470 2.530 501,000 2.4845 -0.79%
2025-11-14 0 2.520 2.500 2.520 2.490 2.520 293,000 733,460 2.5033 2.520 2.500 2.520 2.490 2.520 293,000 2.5033 0.40%
2025-11-13 0 2.510 2.500 2.520 2.480 2.520 613,311 1,532,323 2.4984 2.510 2.500 2.520 2.480 2.520 613,311 2.4984 -0.40%
2025-11-12 0 2.520 2.510 2.520 2.490 2.530 386,500 968,215 2.5051 2.520 2.510 2.520 2.490 2.530 386,500 2.5051 1.20%
2025-11-11 0 2.490 2.490 2.510 2.480 2.560 1,042,500 2,608,025 2.5017 2.490 2.490 2.510 2.480 2.560 1,042,500 2.5017 -1.58%
2025-11-10 0 2.530 2.510 2.530 2.480 2.530 324,000 813,855 2.5119 2.530 2.510 2.530 2.480 2.530 324,000 2.5119 2.02%
2025-11-07 0 2.480 2.480 2.500 2.480 2.510 358,500 892,970 2.4909 2.480 2.480 2.500 2.480 2.510 358,500 2.4909 -0.80%
2025-11-06 0 2.500 2.490 2.500 2.490 2.520 769,928 1,923,185 2.4979 2.500 2.490 2.500 2.490 2.520 769,928 2.4979 0.00%
2025-11-05 0 2.500 2.500 2.520 2.480 2.530 405,500 1,016,150 2.5059 2.500 2.500 2.520 2.480 2.530 405,500 2.5059 -0.40%
2025-11-04 0 2.510 2.510 2.540 2.480 2.580 987,500 2,491,510 2.5230 2.510 2.510 2.540 2.480 2.580 987,500 2.5230 -1.95%
2025-11-03 0 2.560 2.560 2.570 2.550 2.580 332,000 850,870 2.5629 2.560 2.560 2.570 2.550 2.580 332,000 2.5629 0.79%
2025-10-31 0 2.540 2.540 2.560 2.510 2.590 442,297 1,123,260 2.5396 2.540 2.540 2.560 2.510 2.590 442,297 2.5396 -0.39%
2025-10-30 0 2.550 2.550 2.570 2.530 2.570 384,500 982,280 2.5547 2.550 2.550 2.570 2.530 2.570 384,500 2.5547 -0.78%
2025-10-28 0 2.570 2.560 2.570 2.550 2.610 789,000 2,029,510 2.5723 2.570 2.560 2.570 2.550 2.610 789,000 2.5723 -1.15%
2025-10-27 0 2.600 2.590 2.600 2.570 2.610 434,500 1,123,440 2.5856 2.600 2.590 2.600 2.570 2.610 434,500 2.5856 0.00%
2025-10-24 0 2.600 2.600 2.610 2.570 2.610 320,700 831,272 2.5921 2.600 2.600 2.610 2.570 2.610 320,700 2.5921 0.39%
2025-10-23 0 2.590 2.580 2.600 2.570 2.590 342,000 881,795 2.5783 2.590 2.580 2.600 2.570 2.590 342,000 2.5783 0.39%
2025-10-22 0 2.580 2.580 2.600 2.570 2.600 207,500 537,500 2.5904 2.580 2.580 2.600 2.570 2.600 207,500 2.5904 -0.39%
2025-10-21 0 2.590 2.590 2.600 2.570 2.600 413,000 1,067,500 2.5847 2.590 2.590 2.600 2.570 2.600 413,000 2.5847 -1.52%
2025-10-20 0 2.630 2.600 2.630 2.570 2.630 193,500 502,084 2.5947 2.630 2.600 2.630 2.570 2.630 193,500 2.5947 2.33%
2025-10-17 0 2.570 2.550 2.570 2.550 2.610 383,500 985,720 2.5703 2.570 2.550 2.570 2.550 2.610 383,500 2.5703 -1.15%
2025-10-16 0 2.600 2.600 2.620 2.580 2.620 375,200 974,010 2.5960 2.600 2.600 2.620 2.580 2.620 375,200 2.5960 0.00%
2025-10-15 0 2.600 2.600 2.610 2.570 2.610 208,500 540,865 2.5941 2.600 2.600 2.610 2.570 2.610 208,500 2.5941 1.56%
2025-10-14 0 2.560 2.560 2.580 2.540 2.670 1,209,000 3,106,905 2.5698 2.560 2.560 2.580 2.540 2.670 1,209,000 2.5698 -3.03%
2025-10-13 0 2.640 2.610 2.640 2.580 2.660 1,680,500 4,391,690 2.6133 2.640 2.610 2.640 2.580 2.660 1,680,500 2.6133 -1.12%
2025-10-10 0 2.670 2.670 2.700 2.660 2.700 298,000 800,230 2.6853 2.670 2.670 2.700 2.660 2.700 298,000 2.6853 -1.48%
2025-10-09 0 2.710 2.690 2.710 2.680 2.710 294,000 792,730 2.6964 2.710 2.690 2.710 2.680 2.710 294,000 2.6964 0.00%
2025-10-08 0 2.710 2.690 2.710 2.670 2.750 412,989 1,116,045 2.7024 2.710 2.690 2.710 2.670 2.750 412,989 2.7024 -0.37%
2025-10-06 0 2.720 2.710 2.740 2.690 2.760 353,000 957,620 2.7128 2.720 2.710 2.740 2.690 2.760 353,000 2.7128 1.12%
2025-10-03 0 2.690 2.690 2.710 2.670 2.720 465,971 1,255,266 2.6939 2.690 2.690 2.710 2.670 2.720 465,971 2.6939 0.00%
2025-10-02 0 2.690 2.670 2.690 2.650 2.690 394,000 1,052,635 2.6717 2.690 2.670 2.690 2.650 2.690 394,000 2.6717 2.28%
2025-09-30 0 2.630 2.620 2.630 2.610 2.640 349,000 915,005 2.6218 2.630 2.620 2.630 2.610 2.640 349,000 2.6218 0.77%
2025-09-29 0 2.610 2.610 2.640 2.590 2.670 742,389 1,945,227 2.6202 2.610 2.610 2.640 2.590 2.670 742,389 2.6202 0.38%
2025-09-26 0 2.600 2.600 2.620 2.570 2.670 2,066,700 5,383,696 2.6050 2.600 2.600 2.620 2.570 2.670 2,066,700 2.6050 -1.89%
2025-09-25 0 2.650 2.650 2.680 2.640 2.700 754,500 2,012,520 2.6674 2.650 2.650 2.680 2.640 2.700 754,500 2.6674 -1.12%
2025-09-24 0 2.680 2.680 2.700 2.660 2.710 304,500 816,800 2.6824 2.680 2.680 2.700 2.660 2.710 304,500 2.6824 0.00%
2025-09-23 0 2.680 2.660 2.670 2.600 2.680 521,500 1,372,300 2.6314 2.680 2.660 2.670 2.600 2.680 521,500 2.6314 2.68%
2025-09-22 0 2.610 2.610 2.630 2.590 2.710 2,767,871 7,270,817 2.6269 2.610 2.610 2.630 2.590 2.710 2,767,871 2.6269 -2.25%
2025-09-19 0 2.670 2.670 2.680 2.660 2.690 176,500 472,835 2.6790 2.670 2.670 2.680 2.660 2.690 176,500 2.6790 -0.37%
2025-09-18 0 2.680 2.680 2.700 2.670 2.710 485,500 1,307,335 2.6928 2.680 2.680 2.700 2.670 2.710 485,500 2.6928 -0.37%
2025-09-17 0 2.690 2.690 2.700 2.650 2.690 313,650 836,845 2.6681 2.690 2.690 2.700 2.650 2.690 313,650 2.6681 1.13%
2025-09-16 0 2.660 2.660 2.680 2.660 2.690 430,852 1,150,918 2.6713 2.660 2.660 2.680 2.660 2.690 430,852 2.6713 -0.37%
2025-09-15 0 2.670 2.670 2.690 2.650 2.720 831,600 2,220,188 2.6698 2.670 2.670 2.690 2.650 2.720 831,600 2.6698 -1.48%
2025-09-12 0 2.710 2.710 2.720 2.700 2.750 315,250 856,957 2.7183 2.710 2.710 2.720 2.700 2.750 315,250 2.7183 -0.73%
2025-09-11 0 2.730 2.720 2.730 2.700 2.760 749,200 2,031,600 2.7117 2.730 2.720 2.730 2.700 2.760 749,200 2.7117 -0.36%
2025-09-10 0 2.740 2.740 2.760 2.690 2.760 1,029,170 2,796,575 2.7173 2.740 2.740 2.760 2.690 2.760 1,029,170 2.7173 1.86%
2025-09-09 0 2.690 2.690 2.700 2.660 2.740 2,222,650 5,959,578 2.6813 2.690 2.690 2.700 2.660 2.740 2,222,650 2.6813 -1.10%
2025-09-08 0 2.720 2.710 2.720 2.700 2.740 1,540,500 4,190,935 2.7205 2.720 2.710 2.720 2.700 2.740 1,540,500 2.7205 -0.37%
2025-09-05 0 2.730 2.730 2.740 2.700 2.750 750,250 2,045,891 2.7269 2.730 2.730 2.740 2.700 2.750 750,250 2.7269 0.00%
2025-09-04 0 2.730 2.730 2.740 2.720 2.870 891,500 2,448,915 2.7470 2.730 2.730 2.740 2.720 2.870 891,500 2.7470 -2.50%
2025-09-03 0 2.800 2.800 2.830 2.700 2.870 1,851,300 5,156,187 2.7852 2.800 2.800 2.830 2.700 2.870 1,851,300 2.7852 4.87%
2025-09-02 0 2.670 2.670 2.680 2.650 2.720 1,685,750 4,501,827 2.6705 2.670 2.670 2.680 2.650 2.720 1,685,750 2.6705 1.14%
2025-09-01 0 2.640 2.640 2.680 2.530 2.680 6,088,301 16,000,635 2.6281 2.640 2.640 2.680 2.530 2.680 6,088,301 2.6281 -12.00%
2025-08-29 0 3.000 3.000 3.030 2.970 3.030 699,768 2,096,930 2.9966 3.000 3.000 3.030 2.970 3.030 699,768 2.9966 0.67%
2025-08-28 0 2.980 2.980 3.010 2.970 3.100 1,318,575 3,958,814 3.0023 2.980 2.980 3.010 2.970 3.100 1,318,575 3.0023 -3.56%
2025-08-27 0 3.090 3.080 3.090 3.060 3.130 700,000 2,168,125 3.0973 3.090 3.080 3.090 3.060 3.130 700,000 3.0973 0.00%
2025-08-26 0 3.090 3.090 3.100 3.060 3.090 902,200 2,776,413 3.0774 3.090 3.090 3.100 3.060 3.090 902,200 3.0774 0.00%
2025-08-25 0 3.090 3.070 3.090 3.040 3.100 1,255,370 3,867,365 3.0807 3.090 3.070 3.090 3.040 3.100 1,255,370 3.0807 0.98%
2025-08-22 0 3.060 3.040 3.060 3.010 3.060 251,000 760,225 3.0288 3.060 3.040 3.060 3.010 3.060 251,000 3.0288 0.99%
2025-08-21 0 3.030 3.030 3.050 3.010 3.070 307,500 931,435 3.0291 3.030 3.030 3.050 3.010 3.070 307,500 3.0291 0.00%
2025-08-20 0 3.030 3.020 3.030 3.010 3.080 898,000 2,721,560 3.0307 3.030 3.020 3.030 3.010 3.080 898,000 3.0307 -1.62%
2025-08-19 0 3.080 3.060 3.080 3.060 3.130 1,030,000 3,186,578 3.0938 3.080 3.060 3.080 3.060 3.130 1,030,000 3.0938 0.33%
2025-08-18 0 3.070 3.060 3.080 3.030 3.080 1,327,000 4,051,250 3.0529 3.070 3.060 3.080 3.030 3.080 1,327,000 3.0529 0.66%
2025-08-15 0 3.050 3.030 3.050 3.000 3.060 1,126,000 3,410,870 3.0292 3.050 3.030 3.050 3.000 3.060 1,126,000 3.0292 0.66%
2025-08-14 0 3.030 3.030 3.050 3.000 3.100 2,335,500 7,109,195 3.0440 3.030 3.030 3.050 3.000 3.100 2,335,500 3.0440 -0.66%
2025-08-13 0 3.050 3.050 3.070 2.990 3.070 907,000 2,750,345 3.0324 3.050 3.050 3.070 2.990 3.070 907,000 3.0324 2.01%
2025-08-12 0 2.990 2.990 3.000 2.970 3.050 556,800 1,668,755 2.9970 2.990 2.990 3.000 2.970 3.050 556,800 2.9970 -1.64%
2025-08-11 0 3.040 3.020 3.040 3.000 3.060 550,284 1,670,886 3.0364 3.040 3.020 3.040 3.000 3.060 550,284 3.0364 -0.33%
2025-08-08 0 3.050 3.030 3.050 3.020 3.050 141,500 430,665 3.0436 3.050 3.030 3.050 3.020 3.050 141,500 3.0436 0.00%
2025-08-07 0 3.050 3.050 3.070 3.020 3.100 670,946 2,048,994 3.0539 3.050 3.050 3.070 3.020 3.100 670,946 3.0539 0.00%
2025-08-06 0 3.050 3.040 3.050 2.980 3.050 722,000 2,171,255 3.0073 3.050 3.040 3.050 2.980 3.050 722,000 3.0073 2.69%
2025-08-05 0 2.970 2.970 3.000 2.960 3.060 1,001,800 3,001,328 2.9959 2.970 2.970 3.000 2.960 3.060 1,001,800 2.9959 -1.33%
2025-08-04 0 3.010 3.000 3.010 2.980 3.030 766,950 2,305,140 3.0056 3.010 3.000 3.010 2.980 3.030 766,950 3.0056 1.69%
2025-08-01 0 2.960 2.960 2.980 2.960 3.070 744,651 2,234,221 3.0004 2.960 2.960 2.980 2.960 3.070 744,651 3.0004 -0.34%
2025-07-31 0 2.970 2.970 2.980 2.920 3.000 815,500 2,408,045 2.9528 2.970 2.970 2.980 2.920 3.000 815,500 2.9528 -1.00%
2025-07-30 0 3.000 2.980 3.000 2.930 3.120 956,626 2,895,504 3.0268 3.000 2.980 3.000 2.930 3.120 956,626 3.0268 -1.96%
2025-07-29 0 3.060 3.060 3.080 2.990 3.130 1,372,800 4,179,438 3.0445 3.060 3.060 3.080 2.990 3.130 1,372,800 3.0445 -1.92%
2025-07-28 0 3.120 3.080 3.120 3.040 3.120 611,236 1,880,410 3.0764 3.120 3.080 3.120 3.040 3.120 611,236 3.0764 2.30%
2025-07-25 0 3.050 3.050 3.060 3.030 3.090 782,500 2,399,910 3.0670 3.050 3.050 3.060 3.030 3.090 782,500 3.0670 -0.33%
2025-07-24 0 3.060 3.050 3.060 3.000 3.060 676,405 2,052,615 3.0346 3.060 3.050 3.060 3.000 3.060 676,405 3.0346 2.00%
2025-07-23 0 3.000 3.000 3.030 2.990 3.060 618,432 1,864,124 3.0143 3.000 3.000 3.030 2.990 3.060 618,432 3.0143 -0.66%
2025-07-22 0 3.020 3.000 3.020 2.950 3.020 979,374 2,931,505 2.9932 3.020 3.000 3.020 2.950 3.020 979,374 2.9932 2.37%
2025-07-21 0 2.950 2.950 2.970 2.910 2.990 599,500 1,766,640 2.9469 2.950 2.950 2.970 2.910 2.990 599,500 2.9469 -0.34%
2025-07-18 0 2.960 2.940 2.960 2.910 2.980 962,500 2,837,236 2.9478 2.960 2.940 2.960 2.910 2.980 962,500 2.9478 -0.67%
2025-07-17 0 2.980 2.950 2.980 2.940 2.990 365,000 1,081,560 2.9632 2.980 2.950 2.980 2.940 2.990 365,000 2.9632 0.00%
2025-07-16 0 2.980 2.950 2.980 2.930 3.000 306,784 908,854 2.9625 2.980 2.950 2.980 2.930 3.000 306,784 2.9625 1.71%
2025-07-15 0 2.930 2.930 2.960 2.910 2.980 448,500 1,315,150 2.9323 2.930 2.930 2.960 2.910 2.980 448,500 2.9323 -1.68%
2025-07-14 0 2.980 2.950 2.980 2.940 2.990 397,300 1,175,060 2.9576 2.980 2.950 2.980 2.940 2.990 397,300 2.9576 0.68%
2025-07-11 0 2.960 2.960 2.970 2.910 2.980 577,500 1,708,235 2.9580 2.960 2.960 2.970 2.910 2.980 577,500 2.9580 1.72%
2025-07-10 0 2.910 2.910 2.920 2.880 2.920 358,158 1,041,264 2.9073 2.910 2.910 2.920 2.880 2.920 358,158 2.9073 0.34%
2025-07-09 0 2.900 2.900 2.910 2.880 2.920 644,904 1,871,041 2.9013 2.900 2.900 2.910 2.880 2.920 644,904 2.9013 -1.02%
2025-07-08 0 2.930 2.930 2.940 2.870 2.930 250,500 728,367 2.9077 2.930 2.930 2.940 2.870 2.930 250,500 2.9077 0.69%
2025-07-07 0 2.910 2.900 2.910 2.860 2.970 1,082,000 3,143,839 2.9056 2.910 2.900 2.910 2.860 2.970 1,082,000 2.9056 -2.02%
2025-07-04 0 2.970 2.960 2.970 2.910 2.970 307,500 907,090 2.9499 2.970 2.960 2.970 2.910 2.970 307,500 2.9499 0.00%
2025-07-03 0 2.970 2.970 2.980 2.900 2.970 944,000 2,778,490 2.9433 2.970 2.970 2.980 2.900 2.970 944,000 2.9433 1.37%
2025-07-02 0 2.930 2.930 2.940 2.860 2.940 851,000 2,480,856 2.9152 2.930 2.930 2.940 2.860 2.940 851,000 2.9152 2.81%
2025-06-30 0 2.850 2.850 2.860 2.760 2.870 888,500 2,510,610 2.8257 2.850 2.850 2.860 2.760 2.870 888,500 2.8257 2.15%
2025-06-27 0 2.790 2.790 2.820 2.770 2.850 766,500 2,146,795 2.8008 2.790 2.790 2.820 2.770 2.850 766,500 2.8008 -2.11%
2025-06-26 0 2.850 2.830 2.840 2.760 2.850 785,000 2,204,730 2.8086 2.850 2.830 2.840 2.760 2.850 785,000 2.8086 2.52%
2025-06-25 0 2.780 2.770 2.780 2.730 2.780 179,000 494,268 2.7613 2.780 2.770 2.780 2.730 2.780 179,000 2.7613 1.09%
2025-06-24 0 2.750 2.740 2.750 2.650 2.760 506,000 1,381,065 2.7294 2.750 2.740 2.750 2.650 2.760 506,000 2.7294 4.17%
2025-06-23 0 2.640 2.640 2.660 2.610 2.660 329,000 863,750 2.6254 2.640 2.640 2.660 2.610 2.660 329,000 2.6254 0.38%
2025-06-20 0 2.630 2.630 2.640 2.630 2.670 270,000 713,530 2.6427 2.630 2.630 2.640 2.630 2.670 270,000 2.6427 -0.75%
2025-06-19 0 2.650 2.640 2.650 2.620 2.730 691,000 1,832,690 2.6522 2.650 2.640 2.650 2.620 2.730 691,000 2.6522 -2.21%
2025-06-18 0 2.710 2.710 2.750 2.690 2.750 452,000 1,225,165 2.7105 2.710 2.710 2.750 2.690 2.750 452,000 2.7105 -1.45%
2025-06-17 0 2.750 2.750 2.760 2.740 2.850 562,000 1,566,143 2.7867 2.750 2.750 2.760 2.740 2.850 562,000 2.7867 -2.48%
2025-06-16 0 2.820 2.820 2.840 2.810 2.840 310,000 872,750 2.8153 2.820 2.820 2.840 2.810 2.840 310,000 2.8153 -0.70%
2025-06-13 0 2.840 2.830 2.840 2.780 2.840 953,500 2,686,125 2.8171 2.840 2.830 2.840 2.780 2.840 953,500 2.8171 0.00%
2025-06-12 0 2.840 2.820 2.840 2.740 2.840 739,000 2,071,187 2.8027 2.840 2.820 2.840 2.740 2.840 739,000 2.8027 0.71%
2025-06-11 0 2.820 2.820 2.830 2.700 2.830 1,029,733 2,860,282 2.7777 2.820 2.820 2.830 2.700 2.830 1,029,733 2.7777 2.92%
2025-06-10 0 2.740 2.740 2.770 2.700 2.800 691,000 1,900,710 2.7507 2.740 2.740 2.770 2.700 2.800 691,000 2.7507 0.71%
2025-06-09 0 2.840 2.840 2.850 2.800 2.840 596,500 1,683,600 2.8225 2.721 2.721 2.730 2.682 2.721 622,656 2.7039 0.35%
2025-06-06 0 2.830 2.830 2.860 2.830 2.870 759,000 2,164,455 2.8517 2.711 2.711 2.740 2.711 2.749 792,281 2.7319 -1.39%
2025-06-05 0 2.870 2.850 2.870 2.830 2.870 527,500 1,503,350 2.8500 2.749 2.730 2.749 2.711 2.749 550,630 2.7302 1.77%
2025-06-04 0 2.820 2.810 2.820 2.800 2.830 765,000 2,154,525 2.8164 2.702 2.692 2.702 2.682 2.711 798,544 2.6981 0.36%
2025-06-03 0 2.810 2.810 2.830 2.770 2.830 484,000 1,359,250 2.8084 2.692 2.692 2.711 2.654 2.711 505,223 2.6904 1.08%
2025-06-02 0 2.780 2.770 2.780 2.730 2.800 472,000 1,306,415 2.7678 2.663 2.654 2.663 2.615 2.682 492,697 2.6516 -0.36%
2025-05-30 0 2.790 2.790 2.800 2.700 2.830 861,500 2,390,240 2.7745 2.673 2.673 2.682 2.587 2.711 899,276 2.6580 0.00%
2025-05-29 0 2.790 2.780 2.790 2.740 2.790 474,000 1,308,973 2.7615 2.673 2.663 2.673 2.625 2.673 494,784 2.6455 1.82%
2025-05-28 0 2.740 2.730 2.740 2.710 2.790 530,500 1,458,565 2.7494 2.625 2.615 2.625 2.596 2.673 553,762 2.6339 -1.79%
2025-05-27 0 2.790 2.790 2.800 2.750 2.820 591,000 1,647,247 2.7872 2.673 2.673 2.682 2.634 2.702 616,915 2.6701 0.72%
2025-05-26 0 2.770 2.750 2.770 2.700 2.770 344,500 942,520 2.7359 2.654 2.634 2.654 2.587 2.654 359,606 2.6210 3.36%
2025-05-23 0 2.680 2.680 2.700 2.650 2.720 403,700 1,087,348 2.6935 2.567 2.567 2.587 2.539 2.606 421,402 2.5803 0.37%
2025-05-22 0 2.670 2.670 2.690 2.660 2.740 673,000 1,812,334 2.6929 2.558 2.558 2.577 2.548 2.625 702,510 2.5798 -2.55%
2025-05-21 0 2.740 2.740 2.750 2.720 2.750 266,000 727,265 2.7341 2.625 2.625 2.634 2.606 2.634 277,664 2.6192 0.00%
2025-05-20 0 2.740 2.740 2.750 2.730 2.760 385,000 1,057,225 2.7460 2.625 2.625 2.634 2.615 2.644 401,882 2.6307 0.00%
2025-05-19 0 2.740 2.740 2.750 2.730 2.760 278,400 763,865 2.7438 2.625 2.625 2.634 2.615 2.644 290,608 2.6285 0.00%
2025-05-16 0 2.740 2.730 2.740 2.700 2.740 341,500 928,020 2.7175 2.625 2.615 2.625 2.587 2.625 356,474 2.6033 0.37%
2025-05-15 0 2.730 2.730 2.750 2.700 2.750 1,251,500 3,392,875 2.7110 2.615 2.615 2.634 2.587 2.634 1,306,377 2.5972 -0.36%
2025-05-14 0 2.740 2.730 2.750 2.680 2.750 378,000 1,028,850 2.7218 2.625 2.615 2.634 2.567 2.634 394,575 2.6075 1.86%
2025-05-13 0 2.690 2.680 2.690 2.680 2.710 471,500 1,269,335 2.6921 2.577 2.567 2.577 2.567 2.596 492,175 2.5790 -1.10%
2025-05-12 0 2.720 2.710 2.720 2.660 2.770 397,000 1,080,425 2.7215 2.606 2.596 2.606 2.548 2.654 414,408 2.6072 -0.37%
2025-05-09 0 2.730 2.730 2.790 2.720 2.840 762,500 2,086,475 2.7364 2.615 2.615 2.673 2.606 2.721 795,935 2.6214 -0.36%
2025-05-08 0 2.740 2.730 2.740 2.710 2.750 204,500 557,060 2.7240 2.625 2.615 2.625 2.596 2.634 213,467 2.6096 -0.36%
2025-05-07 0 2.750 2.720 2.760 2.720 2.770 632,000 1,736,000 2.7468 2.634 2.606 2.644 2.606 2.654 659,713 2.6314 -0.36%
2025-05-06 0 2.760 2.750 2.760 2.670 2.760 635,000 1,731,744 2.7272 2.644 2.634 2.644 2.558 2.644 662,844 2.6126 2.99%
2025-05-02 0 2.680 2.680 2.690 2.670 2.710 459,500 1,238,030 2.6943 2.567 2.567 2.577 2.558 2.596 479,649 2.5811 0.00%
2025-04-30 0 2.680 2.660 2.680 2.650 2.700 662,500 1,770,525 2.6725 2.567 2.548 2.567 2.539 2.587 691,550 2.5602 -0.74%
2025-04-29 0 2.700 2.680 2.700 2.590 2.700 1,832,000 4,846,065 2.6452 2.587 2.567 2.587 2.481 2.587 1,912,331 2.5341 5.06%
2025-04-28 0 2.570 2.560 2.570 2.550 2.580 1,209,000 3,097,305 2.5619 2.462 2.452 2.462 2.443 2.472 1,262,013 2.4543 0.00%
2025-04-25 0 2.570 2.560 2.570 2.540 2.590 2,726,540 6,985,132 2.5619 2.462 2.452 2.462 2.433 2.481 2,846,096 2.4543 2.39%
2025-04-24 0 2.510 2.500 2.510 2.490 2.550 1,710,000 4,280,260 2.5031 2.405 2.395 2.405 2.385 2.443 1,784,982 2.3979 -0.79%
2025-04-23 0 2.530 2.530 2.550 2.490 2.540 1,469,500 3,685,905 2.5083 2.424 2.424 2.443 2.385 2.433 1,533,936 2.4029 1.61%
2025-04-22 0 2.490 2.490 2.530 2.470 2.530 1,375,000 3,428,960 2.4938 2.385 2.385 2.424 2.366 2.424 1,435,292 2.3890 0.40%
2025-04-17 0 2.480 2.470 2.480 2.470 2.500 1,067,000 2,645,960 2.4798 2.376 2.366 2.376 2.366 2.395 1,113,787 2.3756 -0.80%
2025-04-16 0 2.500 2.490 2.500 2.480 2.590 891,100 2,231,020 2.5037 2.395 2.385 2.395 2.376 2.481 930,174 2.3985 -2.72%
2025-04-15 0 2.570 2.570 2.610 2.570 2.640 655,500 1,706,740 2.6037 2.462 2.462 2.500 2.462 2.529 684,243 2.4943 -0.77%
2025-04-14 0 2.590 2.580 2.590 2.510 2.590 477,500 1,219,430 2.5538 2.481 2.472 2.481 2.405 2.481 498,438 2.4465 3.19%
2025-04-11 0 2.510 2.510 2.530 2.470 2.530 370,500 923,300 2.4920 2.405 2.405 2.424 2.366 2.424 386,746 2.3874 1.21%
2025-04-10 0 2.480 2.480 2.490 2.420 2.500 2,952,500 7,258,145 2.4583 2.376 2.376 2.385 2.318 2.395 3,081,964 2.3550 0.00%
2025-04-09 0 2.480 2.480 2.490 2.400 2.490 805,500 1,968,440 2.4437 2.376 2.376 2.385 2.299 2.385 840,820 2.3411 -0.40%
2025-04-08 0 2.490 2.480 2.490 2.460 2.550 932,200 2,333,325 2.5030 2.385 2.376 2.385 2.357 2.443 973,076 2.3979 1.22%
2025-04-07 0 2.460 2.460 2.470 2.430 2.580 4,240,000 10,522,210 2.4817 2.357 2.357 2.366 2.328 2.472 4,425,920 2.3774 -7.87%
2025-04-03 0 2.670 2.650 2.670 2.640 2.720 2,164,500 5,779,905 2.6703 2.558 2.539 2.558 2.529 2.606 2,259,411 2.5581 -0.74%
2025-04-02 0 2.690 2.660 2.690 2.630 2.710 1,512,500 4,039,355 2.6706 2.577 2.548 2.577 2.520 2.596 1,578,822 2.5585 -0.37%
2025-04-01 0 2.700 2.680 2.700 2.680 2.740 1,170,000 3,168,459 2.7081 2.587 2.567 2.587 2.567 2.625 1,221,303 2.5943 1.12%
2025-03-31 0 2.670 2.670 2.690 2.630 2.750 1,355,300 3,623,648 2.6737 2.558 2.558 2.577 2.520 2.634 1,414,729 2.5614 -1.11%
2025-03-28 0 2.700 2.700 2.720 2.660 2.780 1,927,000 5,261,672 2.7305 2.587 2.587 2.606 2.548 2.663 2,011,497 2.6158 0.75%
2025-03-27 0 2.680 2.680 2.690 2.660 2.900 8,351,000 23,116,095 2.7681 2.567 2.567 2.577 2.548 2.778 8,717,183 2.6518 -12.99%
2025-03-26 0 3.080 3.050 3.090 3.050 3.120 705,000 2,169,820 3.0778 2.951 2.922 2.960 2.922 2.989 735,914 2.9485 -0.96%
2025-03-25 0 3.110 3.100 3.120 3.100 3.190 696,000 2,178,225 3.1296 2.979 2.970 2.989 2.970 3.056 726,519 2.9982 -1.27%
2025-03-24 0 3.150 3.150 3.160 3.100 3.220 673,500 2,108,705 3.1310 3.018 3.018 3.027 2.970 3.085 703,032 2.9994 -1.87%
2025-03-21 0 3.210 3.180 3.210 3.020 3.210 3,141,100 9,777,004 3.1126 3.075 3.046 3.075 2.893 3.075 3,278,834 2.9819 2.23%
2025-03-20 0 3.140 3.110 3.140 3.090 3.220 1,037,500 3,247,859 3.1305 3.008 2.979 3.008 2.960 3.085 1,082,993 2.9990 -1.87%
2025-03-19 0 3.200 3.200 3.230 3.150 3.260 1,097,500 3,518,009 3.2055 3.066 3.066 3.094 3.018 3.123 1,145,624 3.0708 -1.84%
2025-03-18 0 3.260 3.240 3.260 3.190 3.280 1,018,000 3,289,870 3.2317 3.123 3.104 3.123 3.056 3.142 1,062,638 3.0959 0.00%
2025-03-17 0 3.260 3.240 3.260 3.160 3.310 2,199,798 7,177,014 3.2626 3.123 3.104 3.123 3.027 3.171 2,296,257 3.1255 4.82%
2025-03-14 0 3.110 3.110 3.150 3.050 3.150 1,490,500 4,643,805 3.1156 2.979 2.979 3.018 2.922 3.018 1,555,857 2.9847 0.97%
2025-03-13 0 3.080 3.080 3.100 3.050 3.130 999,000 3,076,362 3.0794 2.951 2.951 2.970 2.922 2.999 1,042,805 2.9501 -0.32%
2025-03-12 0 3.090 3.080 3.090 3.070 3.180 912,798 2,835,837 3.1068 2.960 2.951 2.960 2.941 3.046 952,823 2.9762 -1.59%
2025-03-11 0 3.140 3.120 3.140 3.100 3.150 538,500 1,680,525 3.1208 3.008 2.989 3.008 2.970 3.018 562,113 2.9897 -0.95%
2025-03-10 0 3.170 3.140 3.170 3.080 3.170 953,500 2,979,825 3.1251 3.037 3.008 3.037 2.951 3.037 995,310 2.9939 0.96%
2025-03-07 0 3.140 3.140 3.160 3.090 3.210 1,524,000 4,830,019 3.1693 3.008 3.008 3.027 2.960 3.075 1,590,826 3.0362 1.62%
2025-03-06 0 3.090 3.080 3.090 3.060 3.100 571,500 1,762,645 3.0842 2.960 2.951 2.960 2.931 2.970 596,560 2.9547 1.31%
2025-03-05 0 3.050 3.050 3.060 3.000 3.070 1,324,000 4,013,025 3.0310 2.922 2.922 2.931 2.874 2.941 1,382,056 2.9037 1.67%
2025-03-04 0 3.000 2.990 3.000 2.940 3.070 436,000 1,297,975 2.9770 2.874 2.864 2.874 2.816 2.941 455,118 2.8520 0.33%
2025-03-03 0 2.990 2.980 2.990 2.970 3.050 849,500 2,550,985 3.0029 2.864 2.855 2.864 2.845 2.922 886,750 2.8768 -1.97%
2025-02-28 0 3.050 3.040 3.050 3.020 3.150 1,481,000 4,560,595 3.0794 2.922 2.912 2.922 2.893 3.018 1,545,940 2.9500 -4.39%
2025-02-27 0 3.190 3.150 3.190 3.110 3.200 1,282,500 4,048,275 3.1565 3.056 3.018 3.056 2.979 3.066 1,338,736 3.0240 1.27%
2025-02-26 0 3.150 3.130 3.150 3.070 3.170 1,633,077 5,116,941 3.1333 3.018 2.999 3.018 2.941 3.037 1,704,686 3.0017 2.61%
2025-02-25 0 3.070 3.070 3.100 3.070 3.160 1,750,615 5,444,302 3.1099 2.941 2.941 2.970 2.941 3.027 1,827,378 2.9793 -2.23%
2025-02-24 0 3.140 3.120 3.140 3.090 3.140 1,211,300 3,770,210 3.1125 3.008 2.989 3.008 2.960 3.008 1,264,414 2.9818 0.64%
2025-02-21 0 3.120 3.110 3.120 3.090 3.160 1,662,500 5,198,729 3.1271 2.989 2.979 2.989 2.960 3.027 1,735,399 2.9957 -0.64%
2025-02-20 0 3.140 3.110 3.140 3.090 3.170 767,500 2,398,709 3.1254 3.008 2.979 3.008 2.960 3.037 801,154 2.9941 -0.63%
2025-02-19 0 3.160 3.120 3.160 3.100 3.220 933,500 2,926,905 3.1354 3.027 2.989 3.027 2.970 3.085 974,433 3.0037 0.32%
2025-02-18 0 3.150 3.130 3.150 3.080 3.230 2,165,000 6,837,430 3.1582 3.018 2.999 3.018 2.951 3.094 2,259,933 3.0255 2.27%
2025-02-17 0 3.080 3.080 3.090 3.080 3.160 780,000 2,440,184 3.1284 2.951 2.951 2.960 2.951 3.027 814,202 2.9970 -1.28%
2025-02-14 0 3.120 3.110 3.120 3.000 3.140 1,983,000 6,128,470 3.0905 2.989 2.979 2.989 2.874 3.008 2,069,953 2.9607 1.96%
2025-02-13 0 3.060 3.030 3.060 3.030 3.110 741,500 2,275,044 3.0682 2.931 2.903 2.931 2.903 2.979 774,014 2.9393 -1.61%
2025-02-12 0 3.110 3.100 3.110 3.060 3.120 751,500 2,320,680 3.0881 2.979 2.970 2.979 2.931 2.989 784,453 2.9583 0.00%
2025-02-11 0 3.110 3.080 3.110 3.020 3.110 1,438,000 4,403,777 3.0624 2.979 2.951 2.979 2.893 2.979 1,501,055 2.9338 0.00%
2025-02-10 0 3.110 3.100 3.110 3.080 3.130 773,000 2,400,562 3.1055 2.979 2.970 2.979 2.951 2.999 806,895 2.9751 -0.32%
2025-02-07 0 3.120 3.110 3.120 3.070 3.150 1,422,077 4,436,171 3.1195 2.989 2.979 2.989 2.941 3.018 1,484,434 2.9885 0.97%
2025-02-06 0 3.090 3.080 3.090 2.950 3.090 1,533,798 4,672,395 3.0463 2.960 2.951 2.960 2.826 2.960 1,601,054 2.9183 4.75%
2025-02-05 0 2.950 2.950 2.990 2.950 3.030 428,000 1,276,133 2.9816 2.826 2.826 2.864 2.826 2.903 446,767 2.8564 -1.01%
2025-02-04 0 2.980 2.950 2.980 2.940 2.980 293,000 868,090 2.9628 2.855 2.826 2.855 2.816 2.855 305,848 2.8383 1.02%
2025-02-03 0 2.950 2.940 2.970 2.850 3.010 1,226,000 3,553,825 2.8987 2.826 2.816 2.845 2.730 2.884 1,279,759 2.7769 -2.32%
2025-01-28 0 3.020 2.990 3.030 2.920 3.030 417,997 1,248,821 2.9876 2.893 2.864 2.903 2.797 2.903 436,326 2.8621 0.33%
2025-01-27 0 3.010 2.980 3.010 2.960 3.030 847,500 2,521,670 2.9754 2.884 2.855 2.884 2.836 2.903 884,662 2.8504 0.33%
2025-01-24 0 3.000 3.000 3.020 2.990 3.090 2,742,500 8,322,285 3.0346 2.874 2.874 2.893 2.864 2.960 2,862,756 2.9071 0.67%
2025-01-23 0 2.980 2.970 2.980 2.790 2.980 2,014,000 5,871,020 2.9151 2.855 2.845 2.855 2.673 2.855 2,102,312 2.7926 4.93%
2025-01-22 0 2.840 2.820 2.840 2.750 2.860 1,002,500 2,820,555 2.8135 2.721 2.702 2.721 2.634 2.740 1,046,459 2.6953 2.90%
2025-01-21 0 2.760 2.760 2.800 2.700 2.760 2,311,000 6,320,590 2.7350 2.644 2.644 2.682 2.587 2.644 2,412,335 2.6201 1.47%
2025-01-20 0 2.720 2.720 2.740 2.720 2.750 388,500 1,064,210 2.7393 2.606 2.606 2.625 2.606 2.634 405,535 2.6242 -0.37%
2025-01-17 0 2.730 2.710 2.750 2.670 2.750 389,500 1,062,962 2.7290 2.615 2.596 2.634 2.558 2.634 406,579 2.6144 2.25%
2025-01-16 0 2.670 2.670 2.710 2.660 2.720 446,000 1,201,320 2.6935 2.558 2.558 2.596 2.548 2.606 465,557 2.5804 -0.74%
2025-01-15 0 2.690 2.680 2.700 2.650 2.710 306,500 822,525 2.6836 2.577 2.567 2.587 2.539 2.596 319,940 2.5709 2.28%
2025-01-14 0 2.630 2.630 2.650 2.600 2.650 141,500 373,665 2.6407 2.520 2.520 2.539 2.491 2.539 147,705 2.5298 1.15%
2025-01-13 0 2.600 2.600 2.660 2.580 2.640 747,000 1,944,880 2.6036 2.491 2.491 2.548 2.472 2.529 779,755 2.4942 -1.14%
2025-01-10 0 2.630 2.630 2.690 2.620 2.700 451,500 1,197,725 2.6528 2.520 2.520 2.577 2.510 2.587 471,298 2.5413 -2.23%
2025-01-09 0 2.690 2.690 2.710 2.650 2.710 265,500 714,085 2.6896 2.577 2.577 2.596 2.539 2.596 277,142 2.5766 1.51%
2025-01-08 0 2.650 2.650 2.660 2.640 2.680 521,500 1,387,570 2.6607 2.539 2.539 2.548 2.529 2.567 544,367 2.5490 -0.75%
2025-01-07 0 2.670 2.670 2.680 2.660 2.710 579,000 1,552,600 2.6815 2.558 2.558 2.567 2.548 2.596 604,389 2.5689 -1.48%
2025-01-06 0 2.710 2.710 2.720 2.700 2.770 1,305,500 3,546,550 2.7166 2.596 2.596 2.606 2.587 2.654 1,362,745 2.6025 -2.52%
2025-01-03 0 2.780 2.780 2.790 2.770 2.810 1,421,192 3,976,684 2.7981 2.663 2.663 2.673 2.654 2.692 1,483,510 2.6806 -1.42%
2025-01-02 0 2.820 2.820 2.840 2.780 2.850 2,199,500 6,168,170 2.8044 2.702 2.702 2.721 2.663 2.730 2,295,946 2.6865 -1.05%
2024-12-31 0 2.850 2.840 2.880 2.780 2.850 330,000 933,595 2.8291 2.730 2.721 2.759 2.663 2.730 344,470 2.7102 1.79%
2024-12-30 0 2.800 2.800 2.830 2.760 2.810 642,000 1,787,720 2.7846 2.682 2.682 2.711 2.644 2.692 670,151 2.6676 -0.36%
2024-12-27 0 2.810 2.800 2.810 2.790 2.830 957,268 2,682,485 2.8022 2.692 2.682 2.692 2.673 2.711 999,243 2.6845 -0.35%
2024-12-24 0 2.820 2.820 2.840 2.810 2.830 94,500 266,435 2.8194 2.702 2.702 2.721 2.692 2.711 98,644 2.7010 0.00%
2024-12-23 0 2.820 2.820 2.830 2.770 2.830 179,500 503,660 2.8059 2.702 2.702 2.711 2.654 2.711 187,371 2.6880 0.36%
2024-12-20 0 2.810 2.810 2.830 2.780 2.820 400,000 1,118,800 2.7970 2.692 2.692 2.711 2.663 2.702 417,540 2.6795 0.00%
2024-12-19 0 2.810 2.780 2.810 2.780 2.820 375,000 1,050,185 2.8005 2.692 2.663 2.692 2.663 2.702 391,443 2.6829 -0.35%
2024-12-18 0 2.820 2.800 2.820 2.770 2.830 403,000 1,127,005 2.7965 2.702 2.682 2.702 2.654 2.711 420,671 2.6791 1.08%
2024-12-17 0 2.790 2.790 2.820 2.760 2.810 228,273 636,532 2.7885 2.673 2.673 2.702 2.644 2.692 238,283 2.6713 0.00%
2024-12-16 0 2.790 2.790 2.850 2.760 2.860 749,000 2,100,150 2.8039 2.673 2.673 2.730 2.644 2.740 781,843 2.6862 -1.06%
2024-12-13 0 2.820 2.820 2.830 2.810 2.860 443,000 1,252,313 2.8269 2.702 2.702 2.711 2.692 2.740 462,425 2.7081 -1.05%
2024-12-12 0 2.850 2.830 2.850 2.810 2.850 1,328,000 3,769,055 2.8381 2.730 2.711 2.730 2.692 2.730 1,386,231 2.7189 0.00%
2024-12-11 0 2.850 2.820 2.850 2.810 2.870 408,500 1,155,260 2.8281 2.730 2.702 2.730 2.692 2.749 426,412 2.7093 0.00%
2024-12-10 0 2.850 2.840 2.850 2.830 3.000 1,235,000 3,555,772 2.8792 2.730 2.721 2.730 2.711 2.874 1,289,154 2.7582 -1.72%
2024-12-09 0 2.900 2.890 2.900 2.780 2.900 2,041,500 5,726,985 2.8053 2.778 2.769 2.778 2.663 2.778 2,131,018 2.6874 0.00%
2024-12-06 0 2.900 2.880 2.900 2.860 2.900 269,000 773,840 2.8767 2.778 2.759 2.778 2.740 2.778 280,795 2.7559 1.40%
2024-12-05 0 2.860 2.860 2.880 2.850 2.920 536,300 1,540,848 2.8731 2.740 2.740 2.759 2.730 2.797 559,816 2.7524 -2.05%
2024-12-04 0 2.920 2.910 2.920 2.910 2.940 197,500 575,860 2.9157 2.797 2.788 2.797 2.788 2.816 206,160 2.7933 0.00%
2024-12-03 0 2.920 2.920 2.930 2.920 2.960 504,500 1,480,410 2.9344 2.797 2.797 2.807 2.797 2.836 526,622 2.8111 0.00%
2024-12-02 0 2.920 2.920 2.940 2.890 2.960 499,000 1,461,984 2.9298 2.797 2.797 2.816 2.769 2.836 520,881 2.8068 0.69%
2024-11-29 0 2.900 2.900 2.920 2.890 2.940 350,500 1,017,780 2.9038 2.778 2.778 2.797 2.769 2.816 365,869 2.7818 -1.36%
2024-11-28 0 2.940 2.920 2.940 2.900 2.940 98,000 286,055 2.9189 2.816 2.797 2.816 2.778 2.816 102,297 2.7963 0.68%
2024-11-27 0 2.920 2.920 2.940 2.890 2.970 462,000 1,352,514 2.9275 2.797 2.797 2.816 2.769 2.845 482,258 2.8045 -0.34%
2024-11-26 0 2.930 2.920 2.930 2.890 2.960 1,978,500 5,805,124 2.9341 2.807 2.797 2.807 2.769 2.836 2,065,255 2.8109 0.69%
2024-11-25 0 2.910 2.910 2.940 2.830 2.930 1,953,000 5,604,440 2.8697 2.788 2.788 2.816 2.711 2.807 2,038,637 2.7491 2.46%
2024-11-22 0 2.840 2.840 2.850 2.710 2.900 1,198,000 3,382,190 2.8232 2.721 2.721 2.730 2.596 2.778 1,250,531 2.7046 -2.07%
2024-11-21 0 2.900 2.900 2.930 2.900 2.930 435,500 1,267,585 2.9106 2.778 2.778 2.807 2.778 2.807 454,596 2.7884 -0.68%
2024-11-20 0 2.920 2.920 2.940 2.910 2.950 225,000 660,195 2.9342 2.797 2.797 2.816 2.788 2.826 234,866 2.8109 0.00%
2024-11-19 0 2.920 2.910 2.930 2.890 2.930 277,500 806,625 2.9068 2.797 2.788 2.807 2.769 2.807 289,668 2.7847 0.69%
2024-11-18 0 2.900 2.900 2.910 2.890 2.920 454,000 1,320,365 2.9083 2.778 2.778 2.788 2.769 2.797 473,907 2.7861 0.00%
2024-11-15 0 2.900 2.900 2.910 2.890 2.900 90,500 262,225 2.8975 2.778 2.778 2.788 2.769 2.778 94,468 2.7758 0.00%
2024-11-14 0 2.900 2.900 2.910 2.890 2.960 233,000 679,145 2.9148 2.778 2.778 2.788 2.769 2.836 243,217 2.7923 -1.02%
2024-11-13 0 2.930 2.900 2.930 2.890 2.970 361,500 1,051,070 2.9075 2.807 2.778 2.807 2.769 2.845 377,351 2.7854 0.69%
2024-11-12 0 2.910 2.910 2.920 2.890 3.000 612,000 1,807,935 2.9541 2.788 2.788 2.797 2.769 2.874 638,836 2.8300 -1.02%
2024-11-11 0 2.940 2.940 2.960 2.900 2.970 312,000 914,050 2.9296 2.816 2.816 2.836 2.778 2.845 325,681 2.8066 -0.34%
2024-11-08 0 2.950 2.950 2.980 2.910 3.030 656,500 1,942,020 2.9581 2.826 2.826 2.855 2.788 2.903 685,287 2.8339 0.00%
2024-11-07 0 2.950 2.940 2.980 2.860 2.970 561,000 1,646,890 2.9356 2.826 2.816 2.855 2.740 2.845 585,599 2.8123 2.08%
2024-11-06 0 2.890 2.860 2.890 2.850 2.920 591,000 1,697,375 2.8720 2.769 2.740 2.769 2.730 2.797 616,915 2.7514 -0.69%
2024-11-05 0 2.910 2.910 2.960 2.840 2.960 761,000 2,195,535 2.8851 2.788 2.788 2.836 2.721 2.836 794,369 2.7639 1.39%
2024-11-04 0 2.870 2.860 2.870 2.840 2.890 310,000 887,620 2.8633 2.749 2.740 2.749 2.721 2.769 323,593 2.7430 -0.35%
2024-11-01 0 2.880 2.860 2.880 2.810 2.880 251,500 717,540 2.8530 2.759 2.740 2.759 2.692 2.759 262,528 2.7332 1.05%
2024-10-31 0 2.850 2.850 2.870 2.850 2.890 490,000 1,401,470 2.8601 2.730 2.730 2.749 2.730 2.769 511,486 2.7400 -1.04%
2024-10-30 0 2.880 2.860 2.880 2.840 2.960 1,207,500 3,481,105 2.8829 2.759 2.740 2.759 2.721 2.836 1,260,448 2.7618 -2.70%
2024-10-29 0 2.960 2.920 2.960 2.900 2.980 439,000 1,291,673 2.9423 2.836 2.797 2.836 2.778 2.855 458,250 2.8187 0.34%
2024-10-28 0 2.950 2.950 2.970 2.930 3.080 771,500 2,286,260 2.9634 2.826 2.826 2.845 2.807 2.951 805,330 2.8389 -1.67%
2024-10-25 0 3.000 2.970 3.000 2.920 3.000 691,000 2,046,035 2.9610 2.874 2.845 2.874 2.797 2.874 721,300 2.8366 1.69%
2024-10-24 0 2.950 2.940 2.950 2.910 2.980 726,500 2,141,340 2.9475 2.826 2.816 2.826 2.788 2.855 758,356 2.8237 0.34%
2024-10-23 0 2.940 2.940 2.950 2.920 2.990 383,500 1,133,225 2.9550 2.816 2.816 2.826 2.797 2.864 400,316 2.8308 -0.34%
2024-10-22 0 2.950 2.950 2.970 2.940 3.000 378,000 1,123,139 2.9713 2.826 2.826 2.845 2.816 2.874 394,575 2.8465 -0.34%
2024-10-21 0 2.960 2.950 2.960 2.950 3.020 647,500 1,931,485 2.9830 2.836 2.826 2.836 2.826 2.893 675,892 2.8577 -1.33%
2024-10-18 0 3.000 3.000 3.030 2.950 3.040 606,000 1,813,045 2.9918 2.874 2.874 2.903 2.826 2.912 632,572 2.8661 1.35%
2024-10-17 0 2.960 2.920 2.960 2.920 3.050 620,273 1,851,784 2.9854 2.836 2.797 2.836 2.797 2.922 647,471 2.8600 -0.34%
2024-10-16 0 2.970 2.970 3.000 2.960 3.010 491,500 1,465,799 2.9823 2.845 2.845 2.874 2.836 2.884 513,052 2.8570 -1.66%
2024-10-15 0 3.020 2.950 3.020 2.940 3.120 657,500 1,976,210 3.0056 2.893 2.826 2.893 2.816 2.989 686,331 2.8794 -1.95%
2024-10-14 0 3.080 3.080 3.090 3.070 3.320 968,000 3,018,525 3.1183 2.951 2.951 2.960 2.941 3.181 1,010,446 2.9873 -5.23%
2024-10-10 0 3.250 3.150 3.250 3.150 3.340 875,000 2,834,280 3.2392 3.113 3.018 3.113 3.018 3.200 913,368 3.1031 1.25%
2024-10-09 0 3.210 3.210 3.240 3.120 3.360 1,077,508 3,480,434 3.2301 3.075 3.075 3.104 2.989 3.219 1,124,756 3.0944 -4.46%
2024-10-08 0 3.360 3.350 3.360 3.220 3.710 2,627,000 8,904,051 3.3894 3.219 3.209 3.219 3.085 3.554 2,742,191 3.2471 -8.20%
2024-10-07 0 3.660 3.660 3.680 3.500 3.680 2,437,002 8,781,507 3.6034 3.506 3.506 3.525 3.353 3.525 2,543,862 3.4520 5.78%
2024-10-04 0 3.460 3.450 3.460 3.350 3.460 1,578,798 5,391,784 3.4151 3.315 3.305 3.315 3.209 3.315 1,648,027 3.2717 0.29%
2024-10-03 0 3.450 3.390 3.450 3.290 3.570 1,714,000 5,817,850 3.3943 3.305 3.248 3.305 3.152 3.420 1,789,157 3.2517 -1.43%
2024-10-02 0 3.500 3.500 3.530 3.460 3.620 3,232,498 11,401,302 3.5271 3.353 3.353 3.382 3.315 3.468 3,374,240 3.3789 1.16%
2024-09-30 0 3.460 3.450 3.460 3.220 3.490 3,576,000 12,117,999 3.3887 3.315 3.305 3.315 3.085 3.343 3,732,804 3.2464 9.15%
2024-09-27 0 3.170 3.150 3.170 3.050 3.290 1,500,997 4,785,293 3.1881 3.037 3.018 3.037 2.922 3.152 1,566,814 3.0542 2.26%
2024-09-26 0 3.100 3.060 3.100 2.910 3.110 1,547,206 4,695,808 3.0350 2.970 2.931 2.970 2.788 2.979 1,615,049 2.9075 7.27%
2024-09-25 0 2.890 2.870 2.890 2.870 3.000 511,000 1,497,255 2.9300 2.769 2.749 2.769 2.749 2.874 533,407 2.8070 0.00%
2024-09-24 0 2.890 2.880 2.920 2.810 2.930 469,500 1,348,895 2.8730 2.769 2.759 2.797 2.692 2.807 490,087 2.7524 1.40%
2024-09-23 0 2.850 2.850 2.900 2.810 2.950 611,500 1,772,771 2.8991 2.730 2.730 2.778 2.692 2.826 638,314 2.7773 3.26%
2024-09-20 0 2.760 2.760 2.790 2.760 2.800 335,000 932,570 2.7838 2.644 2.644 2.673 2.644 2.682 349,689 2.6669 -1.08%
2024-09-19 0 2.790 2.780 2.800 2.740 2.820 405,500 1,124,845 2.7740 2.673 2.663 2.682 2.625 2.702 423,281 2.6574 1.45%
2024-09-17 0 2.750 2.750 2.780 2.740 2.820 193,500 536,380 2.7720 2.634 2.634 2.663 2.625 2.702 201,985 2.6555 0.36%
2024-09-16 0 2.740 2.740 2.780 2.740 2.830 151,500 420,424 2.7751 2.625 2.625 2.663 2.625 2.711 158,143 2.6585 -0.72%
2024-09-13 0 2.760 2.760 2.800 2.740 2.800 158,000 439,350 2.7807 2.644 2.644 2.682 2.625 2.682 164,928 2.6639 -0.72%
2024-09-12 0 2.780 2.780 2.820 2.750 2.870 512,000 1,432,469 2.7978 2.663 2.663 2.702 2.634 2.749 534,451 2.6803 1.09%
2024-09-11 0 2.750 2.750 2.780 2.740 2.860 579,000 1,614,104 2.7877 2.634 2.634 2.663 2.625 2.740 604,389 2.6706 -1.05%
2024-09-10 0 2.910 2.910 2.940 2.800 2.940 525,500 1,507,205 2.8681 2.663 2.663 2.690 2.562 2.690 574,339 2.6242 0.34%
2024-09-09 0 2.900 2.830 2.900 2.810 2.930 1,201,000 3,419,450 2.8472 2.653 2.589 2.653 2.571 2.681 1,312,618 2.6051 -1.36%
2024-09-05 0 2.940 2.930 2.940 2.900 3.050 465,500 1,371,554 2.9464 2.690 2.681 2.690 2.653 2.791 508,762 2.6959 1.73%
2024-09-04 0 2.890 2.890 2.910 2.860 2.920 168,500 487,630 2.8939 2.644 2.644 2.663 2.617 2.672 184,160 2.6479 -1.03%
2024-09-03 0 2.920 2.920 2.990 2.920 2.980 138,500 407,679 2.9435 2.672 2.672 2.736 2.672 2.727 151,372 2.6932 -0.34%
2024-09-02 0 2.930 2.930 2.960 2.920 3.080 760,500 2,278,495 2.9960 2.681 2.681 2.708 2.672 2.818 831,179 2.7413 -4.25%
2024-08-30 0 3.060 3.020 3.060 2.930 3.130 1,484,500 4,516,170 3.0422 2.800 2.763 2.800 2.681 2.864 1,622,465 2.7835 6.99%
2024-08-29 0 2.860 2.860 2.950 2.850 2.910 68,500 197,445 2.8824 2.617 2.617 2.699 2.608 2.663 74,866 2.6373 -1.04%
2024-08-28 0 2.890 2.880 2.890 2.790 2.950 824,700 2,330,250 2.8256 2.644 2.635 2.644 2.553 2.699 901,345 2.5853 1.40%
2024-08-27 0 2.850 2.840 2.850 2.800 2.880 610,500 1,722,830 2.8220 2.608 2.599 2.608 2.562 2.635 667,238 2.5820 0.00%
2024-08-26 0 2.850 2.850 2.870 2.830 2.910 341,500 977,632 2.8628 2.608 2.608 2.626 2.589 2.663 373,238 2.6193 -1.04%
2024-08-23 0 2.880 2.870 2.880 2.830 2.900 229,000 657,625 2.8717 2.635 2.626 2.635 2.589 2.653 250,283 2.6275 0.00%
2024-08-22 0 2.880 2.860 2.880 2.810 2.980 1,358,500 3,889,880 2.8634 2.635 2.617 2.635 2.571 2.727 1,484,755 2.6199 -1.37%
2024-08-21 0 2.920 2.900 2.920 2.880 2.930 404,500 1,172,310 2.8982 2.672 2.653 2.672 2.635 2.681 442,093 2.6517 0.69%
2024-08-20 0 2.900 2.890 2.900 2.880 2.990 543,000 1,590,400 2.9289 2.653 2.644 2.653 2.635 2.736 593,465 2.6799 -3.33%
2024-08-19 0 3.000 2.980 3.000 2.950 3.050 446,000 1,333,910 2.9908 2.745 2.727 2.745 2.699 2.791 487,450 2.7365 0.00%
2024-08-16 0 3.000 2.960 3.000 2.960 3.000 63,500 189,026 2.9768 2.745 2.708 2.745 2.708 2.745 69,402 2.7237 -0.33%
2024-08-15 0 3.010 2.960 3.010 2.920 3.010 199,000 587,255 2.9510 2.754 2.708 2.754 2.672 2.754 217,495 2.7001 2.03%
2024-08-14 0 2.950 2.920 2.950 2.940 2.990 44,000 129,985 2.9542 2.699 2.672 2.699 2.690 2.736 48,089 2.7030 -0.67%
2024-08-13 0 2.970 2.960 3.030 2.950 3.020 54,500 162,752 2.9863 2.717 2.708 2.772 2.699 2.763 59,565 2.7323 -1.00%
2024-08-12 0 3.000 2.930 3.000 2.930 3.000 130,500 387,645 2.9705 2.745 2.681 2.745 2.681 2.745 142,628 2.7179 2.04%
2024-08-09 0 2.940 2.910 2.940 2.920 2.990 132,500 390,310 2.9457 2.690 2.663 2.690 2.672 2.736 144,814 2.6952 -1.67%
2024-08-08 0 2.990 2.950 3.000 2.900 3.080 682,500 2,041,462 2.9912 2.736 2.699 2.745 2.653 2.818 745,930 2.7368 2.75%
2024-08-07 0 2.910 2.910 2.930 2.870 2.990 143,500 421,716 2.9388 2.663 2.663 2.681 2.626 2.736 156,837 2.6889 -1.69%
2024-08-06 0 2.960 2.920 2.960 2.840 2.980 321,191 938,230 2.9211 2.708 2.672 2.708 2.599 2.727 351,042 2.6727 4.59%
2024-08-05 0 2.830 2.830 2.870 2.820 2.970 2,000,500 5,690,743 2.8447 2.589 2.589 2.626 2.580 2.717 2,186,421 2.6028 -3.74%
2024-08-02 0 2.940 2.890 2.940 2.830 2.940 423,000 1,215,990 2.8747 2.690 2.644 2.690 2.589 2.690 462,312 2.6302 2.08%
2024-08-01 0 2.880 2.880 2.910 2.840 3.000 301,000 867,295 2.8814 2.635 2.635 2.663 2.599 2.745 328,974 2.6364 -1.37%
2024-07-31 0 2.920 2.920 2.940 2.840 2.950 646,500 1,879,350 2.9070 2.672 2.672 2.690 2.599 2.699 706,584 2.6598 3.18%
2024-07-30 0 2.830 2.830 2.850 2.830 3.000 1,101,000 3,174,320 2.8831 2.589 2.589 2.608 2.589 2.745 1,203,324 2.6380 -4.39%
2024-07-29 0 2.960 2.920 2.960 2.910 2.970 982,500 2,893,345 2.9449 2.708 2.672 2.708 2.663 2.717 1,073,811 2.6945 -0.34%
2024-07-26 0 2.970 2.950 2.990 2.930 3.000 379,000 1,120,200 2.9557 2.717 2.699 2.736 2.681 2.745 414,223 2.7043 0.34%
2024-07-25 0 2.960 2.960 2.970 2.940 3.060 1,030,000 3,062,505 2.9733 2.708 2.708 2.717 2.690 2.800 1,125,725 2.7205 -2.31%
2024-07-24 0 3.030 3.000 3.030 2.960 3.040 91,000 272,190 2.9911 2.772 2.745 2.772 2.708 2.781 99,457 2.7368 1.00%
2024-07-23 0 3.000 3.000 3.010 2.970 3.020 267,500 800,680 2.9932 2.745 2.745 2.754 2.717 2.763 292,361 2.7387 -0.66%
2024-07-22 0 3.020 3.020 3.040 2.990 3.060 944,000 2,851,325 3.0205 2.763 2.763 2.781 2.736 2.800 1,031,733 2.7636 0.00%
2024-07-19 0 3.020 3.010 3.040 2.990 3.060 274,500 826,585 3.0112 2.763 2.754 2.781 2.736 2.800 300,011 2.7552 -1.95%
2024-07-18 0 3.080 3.080 3.090 2.990 3.080 446,000 1,357,254 3.0432 2.818 2.818 2.827 2.736 2.818 487,450 2.7844 1.99%
2024-07-17 0 3.020 3.020 3.060 3.010 3.140 429,500 1,301,730 3.0308 2.763 2.763 2.800 2.754 2.873 469,417 2.7731 -0.66%
2024-07-16 0 3.040 3.030 3.040 3.000 3.110 343,000 1,043,595 3.0426 2.781 2.772 2.781 2.745 2.846 374,877 2.7838 -0.98%
2024-07-15 0 3.070 3.070 3.120 3.060 3.200 1,205,500 3,778,486 3.1344 2.809 2.809 2.855 2.800 2.928 1,317,536 2.8678 -1.60%
2024-07-12 0 3.120 3.120 3.140 3.080 3.160 593,000 1,853,598 3.1258 2.855 2.855 2.873 2.818 2.891 648,112 2.8600 1.30%
2024-07-11 0 3.080 3.080 3.100 3.060 3.170 737,000 2,285,299 3.1008 2.818 2.818 2.836 2.800 2.900 805,495 2.8371 1.32%
2024-07-10 0 3.040 3.040 3.050 3.010 3.040 160,000 485,226 3.0327 2.781 2.781 2.791 2.754 2.781 174,870 2.7748 0.00%
2024-07-09 0 3.040 3.040 3.060 2.990 3.110 627,527 1,911,936 3.0468 2.781 2.781 2.800 2.736 2.846 685,848 2.7877 0.33%
2024-07-08 0 3.030 3.030 3.070 2.910 3.100 537,000 1,624,264 3.0247 2.772 2.772 2.809 2.663 2.836 586,907 2.7675 -2.26%
2024-07-05 0 3.100 3.100 3.120 3.090 3.240 611,000 1,919,230 3.1411 2.836 2.836 2.855 2.827 2.964 667,785 2.8740 1.31%
2024-07-04 0 3.060 3.050 3.100 3.000 3.250 1,084,000 3,397,365 3.1341 2.800 2.791 2.836 2.745 2.974 1,184,744 2.8676 2.34%
2024-07-03 0 2.990 2.990 3.040 2.970 3.060 313,706 946,850 3.0183 2.736 2.736 2.781 2.717 2.800 342,861 2.7616 -0.33%
2024-07-02 0 3.000 3.000 3.030 2.920 3.050 759,000 2,265,320 2.9846 2.745 2.745 2.772 2.672 2.791 829,539 2.7308 1.35%
2024-06-28 0 2.960 2.950 3.020 2.880 3.000 537,500 1,585,985 2.9507 2.708 2.699 2.763 2.635 2.745 587,454 2.6998 3.14%
2024-06-27 0 2.870 2.870 2.910 2.860 2.970 712,500 2,065,335 2.8987 2.626 2.626 2.663 2.617 2.717 778,718 2.6522 -3.04%
2024-06-26 0 2.960 2.960 3.000 2.960 3.000 808,000 2,405,068 2.9766 2.708 2.708 2.745 2.708 2.745 883,093 2.7235 0.00%
2024-06-25 0 2.960 2.960 3.000 2.960 3.050 245,000 734,925 2.9997 2.708 2.708 2.745 2.708 2.791 267,770 2.7446 -1.33%
2024-06-24 0 3.000 3.000 3.030 2.920 3.050 417,500 1,246,180 2.9849 2.745 2.745 2.772 2.672 2.791 456,301 2.7310 1.35%
2024-06-21 0 2.960 2.960 3.000 2.950 3.070 1,028,000 3,069,590 2.9860 2.708 2.708 2.745 2.699 2.809 1,123,540 2.7321 -3.90%
2024-06-20 0 3.080 3.080 3.100 3.080 3.170 253,000 787,840 3.1140 2.818 2.818 2.836 2.818 2.900 276,513 2.8492 -0.96%
2024-06-19 0 3.110 3.110 3.150 3.000 3.160 634,500 1,952,580 3.0774 2.846 2.846 2.882 2.745 2.891 693,469 2.8157 2.64%
2024-06-18 0 3.030 3.030 3.070 2.980 3.100 812,500 2,466,145 3.0353 2.772 2.772 2.809 2.727 2.836 888,012 2.7772 -1.62%
2024-06-17 0 3.080 3.070 3.080 3.040 3.270 1,460,000 4,554,555 3.1196 2.818 2.809 2.818 2.781 2.992 1,595,688 2.8543 -5.81%
2024-06-14 0 3.270 3.260 3.270 3.160 3.280 388,500 1,259,860 3.2429 2.992 2.983 2.992 2.891 3.001 424,606 2.9671 2.51%
2024-06-13 0 3.190 3.190 3.250 3.160 3.260 662,000 2,133,565 3.2229 2.919 2.919 2.974 2.891 2.983 723,524 2.9488 -1.85%
2024-06-12 0 3.250 3.250 3.290 3.240 3.510 697,000 2,314,890 3.3212 2.974 2.974 3.010 2.964 3.212 761,777 3.0388 -3.35%
2024-06-11 0 3.660 3.660 3.700 3.540 3.720 1,639,500 5,946,515 3.6270 3.077 3.077 3.110 2.976 3.127 1,950,408 3.0489 1.10%
2024-06-07 0 3.620 3.620 3.670 3.610 3.720 421,000 1,540,770 3.6598 3.043 3.043 3.085 3.035 3.127 500,837 3.0764 -1.90%
2024-06-06 0 3.690 3.680 3.690 3.530 3.710 867,000 3,185,060 3.6737 3.102 3.093 3.102 2.967 3.119 1,031,414 3.0881 3.07%
2024-06-05 0 3.580 3.580 3.620 3.560 3.670 913,645 3,304,266 3.6166 3.009 3.009 3.043 2.993 3.085 1,086,905 3.0401 0.85%
2024-06-04 0 3.550 3.550 3.590 3.500 3.590 1,156,655 4,104,490 3.5486 2.984 2.984 3.018 2.942 3.018 1,375,998 2.9829 1.14%
2024-06-03 0 3.510 3.510 3.520 3.480 3.610 1,303,000 4,598,211 3.5289 2.950 2.950 2.959 2.925 3.035 1,550,095 2.9664 2.33%
2024-05-31 0 3.430 3.430 3.510 3.430 3.690 5,077,000 17,529,960 3.4528 2.883 2.883 2.950 2.883 3.102 6,039,781 2.9024 -4.19%
2024-05-30 0 3.580 3.580 3.600 3.550 3.700 927,000 3,339,365 3.6023 3.009 3.009 3.026 2.984 3.110 1,102,792 3.0281 -1.92%
2024-05-29 0 3.650 3.550 3.650 3.530 3.650 1,114,500 3,975,230 3.5668 3.068 2.984 3.068 2.967 3.068 1,325,849 2.9983 0.55%
2024-05-28 0 3.630 3.620 3.660 3.590 3.770 1,227,500 4,487,750 3.6560 3.051 3.043 3.077 3.018 3.169 1,460,278 3.0732 -2.68%
2024-05-27 0 3.730 3.730 3.780 3.660 3.770 532,000 1,972,047 3.7069 3.135 3.135 3.177 3.077 3.169 632,886 3.1160 -0.53%
2024-05-24 0 3.750 3.710 3.750 3.720 3.820 521,500 1,953,695 3.7463 3.152 3.119 3.152 3.127 3.211 620,395 3.1491 -2.85%
2024-05-23 0 3.860 3.850 3.860 3.770 3.860 720,500 2,752,680 3.8205 3.245 3.236 3.245 3.169 3.245 857,133 3.2115 -0.52%
2024-05-22 0 3.880 3.860 3.880 3.860 3.920 1,020,500 3,969,505 3.8898 3.262 3.245 3.262 3.245 3.295 1,214,023 3.2697 -1.27%
2024-05-21 0 3.930 3.900 3.930 3.860 3.960 1,298,500 5,067,015 3.9022 3.304 3.278 3.304 3.245 3.329 1,544,742 3.2802 0.00%
2024-05-20 0 3.930 3.900 3.930 3.890 3.970 516,500 2,028,206 3.9268 3.304 3.278 3.304 3.270 3.337 614,447 3.3009 1.03%
2024-05-17 0 3.890 3.860 3.890 3.830 3.970 946,500 3,690,815 3.8994 3.270 3.245 3.270 3.219 3.337 1,125,990 3.2778 2.10%
2024-05-16 0 3.810 3.800 3.810 3.790 3.920 1,208,500 4,662,670 3.8582 3.203 3.194 3.203 3.186 3.295 1,437,675 3.2432 -2.06%
2024-05-14 0 3.890 3.880 3.890 3.860 3.970 565,000 2,205,989 3.9044 3.270 3.262 3.270 3.245 3.337 672,144 3.2820 -0.51%
2024-05-13 0 3.910 3.900 3.930 3.890 4.020 797,500 3,147,850 3.9471 3.287 3.278 3.304 3.270 3.379 948,735 3.3179 -0.76%
2024-05-10 0 3.940 3.910 3.940 3.900 3.980 982,500 3,864,305 3.9331 3.312 3.287 3.312 3.278 3.346 1,168,817 3.3062 1.55%
2024-05-09 0 3.880 3.870 3.890 3.830 3.970 772,000 2,999,825 3.8858 3.262 3.253 3.270 3.219 3.337 918,399 3.2664 1.31%
2024-05-08 0 3.830 3.820 3.830 3.830 4.000 415,000 1,627,945 3.9228 3.219 3.211 3.219 3.219 3.362 493,699 3.2974 -3.04%
2024-05-07 0 3.950 3.940 3.960 3.920 4.070 698,500 2,794,312 4.0004 3.320 3.312 3.329 3.295 3.421 830,961 3.3627 -1.25%
2024-05-06 0 4.000 3.990 4.000 3.960 4.090 881,000 3,543,362 4.0220 3.362 3.354 3.362 3.329 3.438 1,048,069 3.3808 1.01%
2024-05-03 0 3.960 3.940 3.960 3.840 3.980 770,000 2,994,666 3.8892 3.329 3.312 3.329 3.228 3.346 916,020 3.2692 3.66%
2024-05-02 0 3.820 3.820 3.840 3.810 3.890 513,000 1,976,768 3.8533 3.211 3.211 3.228 3.203 3.270 610,283 3.2391 -0.78%
2024-04-30 0 3.850 3.790 3.850 3.780 3.850 642,000 2,447,170 3.8118 3.236 3.186 3.236 3.177 3.236 763,746 3.2042 1.85%
2024-04-29 0 3.780 3.720 3.780 3.720 3.800 827,500 3,112,849 3.7618 3.177 3.127 3.177 3.127 3.194 984,424 3.1621 1.07%
2024-04-26 0 3.740 3.720 3.750 3.680 3.760 450,500 1,678,894 3.7267 3.144 3.127 3.152 3.093 3.161 535,931 3.1327 0.27%
2024-04-25 0 3.730 3.730 3.760 3.660 3.770 708,000 2,643,561 3.7338 3.135 3.135 3.161 3.077 3.169 842,262 3.1386 1.91%
2024-04-24 0 3.660 3.660 3.670 3.610 3.680 743,000 2,715,230 3.6544 3.077 3.077 3.085 3.035 3.093 883,899 3.0719 0.00%
2024-04-23 0 3.660 3.610 3.690 3.600 3.700 523,000 1,905,665 3.6437 3.077 3.035 3.102 3.026 3.110 622,180 3.0629 0.27%
2024-04-22 0 3.650 3.650 3.670 3.580 3.670 623,500 2,269,340 3.6397 3.068 3.068 3.085 3.009 3.085 741,738 3.0595 2.24%
2024-04-19 0 3.570 3.570 3.580 3.570 3.670 672,000 2,419,625 3.6006 3.001 3.001 3.009 3.001 3.085 799,435 3.0267 -2.72%
2024-04-18 0 3.670 3.670 3.690 3.650 3.740 515,500 1,910,495 3.7061 3.085 3.085 3.102 3.068 3.144 613,257 3.1153 -0.27%
2024-04-17 0 3.680 3.680 3.690 3.650 3.700 521,000 1,915,770 3.6771 3.093 3.093 3.102 3.068 3.110 619,800 3.0909 0.27%
2024-04-16 0 3.670 3.650 3.670 3.630 3.790 1,357,500 4,998,895 3.6824 3.085 3.068 3.085 3.051 3.186 1,614,931 3.0954 -2.39%
2024-04-15 0 3.760 3.750 3.780 3.740 3.810 685,000 2,585,861 3.7750 3.161 3.152 3.177 3.144 3.203 814,901 3.1732 -0.79%
2024-04-12 0 3.790 3.760 3.790 3.730 3.830 1,033,500 3,879,135 3.7534 3.186 3.161 3.186 3.135 3.219 1,229,489 3.1551 -1.04%
2024-04-11 0 3.830 3.820 3.830 3.780 3.900 569,000 2,169,395 3.8126 3.219 3.211 3.219 3.177 3.278 676,903 3.2049 -0.52%
2024-04-10 0 3.850 3.850 3.890 3.830 3.920 1,142,500 4,424,383 3.8725 3.236 3.236 3.270 3.219 3.295 1,359,159 3.2552 -1.79%
2024-04-09 0 3.920 3.920 3.960 3.830 3.960 1,268,500 4,969,122 3.9173 3.295 3.295 3.329 3.219 3.329 1,509,053 3.2929 2.08%
2024-04-08 0 3.840 3.840 3.860 3.800 3.960 1,055,500 4,087,370 3.8724 3.228 3.228 3.245 3.194 3.329 1,255,661 3.2552 1.05%
2024-04-05 0 3.800 3.800 3.850 3.720 3.880 1,642,000 6,224,955 3.7911 3.194 3.194 3.236 3.127 3.262 1,953,382 3.1868 0.53%
2024-04-03 0 3.780 3.780 3.810 3.750 3.900 2,152,000 8,219,345 3.8194 3.177 3.177 3.203 3.152 3.278 2,560,096 3.2106 0.27%
2024-04-02 0 3.770 3.710 3.770 3.690 3.950 2,884,500 10,821,910 3.7517 3.169 3.119 3.169 3.102 3.320 3,431,505 3.1537 -4.07%
2024-03-28 0 3.930 3.900 3.930 3.900 4.010 1,469,000 5,835,597 3.9725 3.304 3.278 3.304 3.278 3.371 1,747,575 3.3393 -1.50%
2024-03-27 0 3.990 3.990 4.000 3.790 4.060 6,142,500 24,430,815 3.9773 3.354 3.354 3.362 3.186 3.413 7,307,338 3.3433 5.00%
2024-03-26 0 3.800 3.800 3.820 3.720 3.840 489,000 1,848,995 3.7812 3.194 3.194 3.211 3.127 3.228 581,732 3.1784 -0.78%
2024-03-25 0 3.830 3.830 3.850 3.770 3.910 789,000 3,020,665 3.8285 3.219 3.219 3.236 3.169 3.287 938,623 3.2182 2.13%
2024-03-22 0 3.750 3.750 3.840 3.730 3.910 1,574,500 5,975,660 3.7953 3.152 3.152 3.228 3.135 3.287 1,873,082 3.1903 -3.85%
2024-03-21 0 3.900 3.890 3.940 3.880 3.980 1,320,000 5,150,690 3.9020 3.278 3.270 3.312 3.262 3.346 1,570,319 3.2800 0.52%
2024-03-20 0 3.880 3.860 3.880 3.820 3.930 1,432,500 5,536,073 3.8646 3.262 3.245 3.262 3.211 3.304 1,704,153 3.2486 0.78%
2024-03-19 0 3.850 3.850 3.890 3.840 4.010 2,070,500 8,099,335 3.9118 3.236 3.236 3.270 3.228 3.371 2,463,141 3.2882 -3.75%
2024-03-18 0 4.000 3.990 4.010 3.810 4.060 3,104,000 12,316,559 3.9680 3.362 3.354 3.371 3.203 3.413 3,692,630 3.3354 0.25%
2024-03-15 0 3.990 3.940 3.990 3.920 4.060 2,718,500 10,792,400 3.9700 3.354 3.312 3.354 3.295 3.413 3,234,025 3.3371 0.25%
2024-03-14 0 3.980 3.980 3.990 3.980 4.200 3,397,000 13,646,840 4.0173 3.346 3.346 3.354 3.346 3.530 4,041,193 3.3769 -5.01%
2024-03-13 0 4.190 4.190 4.200 4.050 4.200 1,274,500 5,251,280 4.1203 3.522 3.522 3.530 3.404 3.530 1,516,191 3.4635 1.21%
2024-03-12 0 4.140 4.100 4.140 4.090 4.270 1,918,000 7,984,345 4.1628 3.480 3.446 3.480 3.438 3.589 2,281,722 3.4993 0.49%
2024-03-11 0 4.120 4.100 4.120 4.040 4.140 827,000 3,385,864 4.0942 3.463 3.446 3.463 3.396 3.480 983,829 3.4415 0.49%
2024-03-08 0 4.100 4.050 4.110 3.990 4.170 1,126,000 4,584,955 4.0719 3.446 3.404 3.455 3.354 3.505 1,339,530 3.4228 2.24%
2024-03-07 0 4.010 3.960 4.010 3.970 4.060 708,500 2,839,190 4.0073 3.371 3.329 3.371 3.337 3.413 842,857 3.3685 -0.74%
2024-03-06 0 4.040 4.000 4.040 3.900 4.050 977,500 3,913,849 4.0039 3.396 3.362 3.396 3.278 3.404 1,162,869 3.3657 2.02%
2024-03-05 0 3.960 3.900 3.960 3.900 4.000 334,500 1,319,482 3.9446 3.329 3.278 3.329 3.278 3.362 397,933 3.3158 -0.75%
2024-03-04 0 3.990 3.990 4.000 3.940 4.090 1,402,500 5,614,170 4.0030 3.354 3.354 3.362 3.312 3.438 1,668,464 3.3649 -0.99%
2024-03-01 0 4.030 4.000 4.030 3.810 4.130 4,634,000 17,490,717 3.7744 3.388 3.362 3.388 3.203 3.472 5,512,772 3.1728 6.05%
2024-02-29 0 3.800 3.800 3.880 3.800 3.960 819,000 3,183,405 3.8869 3.194 3.194 3.262 3.194 3.329 974,312 3.2673 -1.55%
2024-02-28 0 3.860 3.860 3.870 3.810 4.090 1,188,000 4,738,190 3.9884 3.245 3.245 3.253 3.203 3.438 1,413,287 3.3526 -3.50%
2024-02-27 0 4.000 4.000 4.010 3.860 4.040 1,784,500 7,117,500 3.9885 3.362 3.362 3.371 3.245 3.396 2,122,905 3.3527 1.27%
2024-02-26 0 3.950 3.950 3.990 3.850 4.090 1,577,600 6,285,035 3.9839 3.320 3.320 3.354 3.236 3.438 1,876,769 3.3489 2.07%
2024-02-23 0 3.870 3.820 3.890 3.750 3.880 382,000 1,460,515 3.8233 3.253 3.211 3.270 3.152 3.262 454,441 3.2139 1.57%
2024-02-22 0 3.810 3.830 3.870 3.710 3.860 304,500 1,157,570 3.8015 3.203 3.219 3.253 3.119 3.245 362,244 3.1956 -0.52%
2024-02-21 0 3.830 3.730 3.830 3.710 3.850 684,000 2,602,965 3.8055 3.219 3.135 3.219 3.119 3.236 813,711 3.1989 3.51%
2024-02-20 0 3.700 3.700 3.710 3.580 3.750 626,000 2,297,200 3.6696 3.110 3.110 3.119 3.009 3.152 744,712 3.0847 5.41%
2024-02-19 0 3.510 3.510 3.570 3.500 3.890 5,129,500 18,355,630 3.5784 2.950 2.950 3.001 2.942 3.270 6,102,237 3.0080 -7.87%
2024-02-16 0 3.810 3.810 3.900 3.680 3.900 563,000 2,163,280 3.8424 3.203 3.203 3.278 3.093 3.278 669,765 3.2299 4.38%
2024-02-15 0 3.650 3.650 3.700 3.540 3.670 151,500 548,530 3.6207 3.068 3.068 3.110 2.976 3.085 180,230 3.0435 0.00%
2024-02-14 0 3.650 3.650 3.660 3.560 3.670 189,000 680,241 3.5992 3.068 3.068 3.077 2.993 3.085 224,841 3.0254 0.27%
2024-02-09 0 3.640 3.640 3.690 3.610 3.670 24,000 87,255 3.6356 3.060 3.060 3.102 3.035 3.085 28,551 3.0561 -2.15%
2024-02-08 0 3.720 3.680 3.720 3.650 3.720 216,500 797,830 3.6851 3.127 3.093 3.127 3.068 3.127 257,556 3.0977 1.09%
2024-02-07 0 3.680 3.680 3.740 3.620 3.780 353,916 1,303,118 3.6820 3.093 3.093 3.144 3.043 3.177 421,031 3.0951 -0.81%
2024-02-06 0 3.710 3.660 3.710 3.500 3.720 873,584 3,190,099 3.6517 3.119 3.077 3.119 2.942 3.127 1,039,247 3.0696 5.70%
2024-02-05 0 3.510 3.510 3.570 3.500 3.640 112,000 398,276 3.5560 2.950 2.950 3.001 2.942 3.060 133,239 2.9892 -2.23%
2024-02-02 0 3.590 3.590 3.640 3.580 3.780 736,500 2,709,390 3.6787 3.018 3.018 3.060 3.009 3.177 876,167 3.0923 -2.71%
2024-02-01 0 3.690 3.650 3.700 3.620 3.720 526,500 1,940,319 3.6853 3.102 3.068 3.110 3.043 3.127 626,343 3.0979 0.54%
2024-01-31 0 3.670 3.600 3.670 3.590 3.710 707,500 2,572,590 3.6362 3.085 3.026 3.085 3.018 3.119 841,667 3.0565 -1.08%
2024-01-30 0 3.710 3.710 3.750 3.670 3.890 1,258,500 4,728,315 3.7571 3.119 3.119 3.152 3.085 3.270 1,497,157 3.1582 -0.27%
2024-01-29 0 3.720 3.720 3.780 3.690 3.870 480,000 1,793,400 3.7363 3.127 3.127 3.177 3.102 3.253 571,025 3.1407 -1.59%
2024-01-26 0 3.780 3.780 3.800 3.720 3.860 854,000 3,242,095 3.7964 3.177 3.177 3.194 3.127 3.245 1,015,949 3.1912 -2.33%
2024-01-25 0 3.870 3.870 3.900 3.770 3.930 1,083,500 4,183,785 3.8614 3.253 3.253 3.278 3.169 3.304 1,288,970 3.2458 2.38%
2024-01-24 0 3.780 3.780 3.880 3.650 3.860 986,000 3,703,380 3.7560 3.177 3.177 3.262 3.068 3.245 1,172,981 3.1572 1.34%
2024-01-23 0 3.730 3.730 3.780 3.670 3.890 1,636,000 6,161,130 3.7660 3.135 3.135 3.177 3.085 3.270 1,946,244 3.1657 -2.86%
2024-01-22 0 3.840 3.840 3.900 3.700 3.950 1,624,500 6,235,813 3.8386 3.228 3.228 3.278 3.110 3.320 1,932,563 3.2267 -1.54%
2024-01-19 0 3.900 3.830 3.900 3.800 3.920 681,500 2,632,143 3.8623 3.278 3.219 3.278 3.194 3.295 810,737 3.2466 -0.51%
2024-01-18 0 3.920 3.900 3.920 3.850 3.970 653,000 2,553,938 3.9111 3.295 3.278 3.295 3.236 3.337 776,832 3.2876 0.00%
2024-01-17 0 3.920 3.920 3.960 3.900 4.100 846,000 3,414,238 4.0357 3.295 3.295 3.329 3.278 3.446 1,006,432 3.3924 -4.16%
2024-01-16 0 4.090 4.070 4.090 4.020 4.200 358,500 1,477,695 4.1219 3.438 3.421 3.438 3.379 3.530 426,484 3.4648 -1.92%
2024-01-15 0 4.170 4.170 4.270 4.100 4.280 575,000 2,418,449 4.2060 3.505 3.505 3.589 3.446 3.598 684,041 3.5355 0.24%
2024-01-12 0 4.160 4.160 4.200 4.090 4.400 744,231 3,129,548 4.2051 3.497 3.497 3.530 3.438 3.699 885,364 3.5348 -1.19%
2024-01-11 0 4.210 4.190 4.210 4.120 4.260 484,000 2,035,290 4.2051 3.539 3.522 3.539 3.463 3.581 575,784 3.5348 1.45%
2024-01-10 0 4.150 4.080 4.150 4.080 4.220 242,500 1,004,790 4.1435 3.488 3.430 3.488 3.430 3.547 288,487 3.4830 2.22%
2024-01-09 0 4.060 4.060 4.090 4.020 4.150 512,000 2,090,026 4.0821 3.413 3.413 3.438 3.379 3.488 609,094 3.4314 -0.73%
2024-01-08 0 4.090 4.090 4.110 4.070 4.250 550,000 2,274,925 4.1362 3.438 3.438 3.455 3.421 3.573 654,300 3.4769 -3.76%
2024-01-05 0 4.250 4.200 4.260 4.200 4.320 187,500 794,095 4.2352 3.573 3.530 3.581 3.530 3.631 223,057 3.5601 -0.23%
2024-01-04 0 4.260 4.250 4.290 4.220 4.410 636,500 2,745,787 4.3139 3.581 3.573 3.606 3.547 3.707 757,203 3.6262 -1.39%
2024-01-03 0 4.320 4.320 4.350 4.260 4.570 457,500 1,995,941 4.3627 3.631 3.631 3.657 3.581 3.842 544,258 3.6673 0.00%
2024-01-02 0 4.320 4.320 4.330 4.250 4.420 359,500 1,558,005 4.3338 3.631 3.631 3.640 3.573 3.715 427,674 3.6430 -2.26%
2023-12-29 0 4.420 4.390 4.420 4.270 4.420 467,000 2,041,105 4.3707 3.715 3.690 3.715 3.589 3.715 555,560 3.6740 1.38%
2023-12-28 0 4.360 4.360 4.390 4.290 4.420 661,500 2,912,335 4.4026 3.665 3.665 3.690 3.606 3.715 786,944 3.7008 0.93%
2023-12-27 0 4.320 4.320 4.360 4.150 4.340 228,500 969,840 4.2444 3.631 3.631 3.665 3.488 3.648 271,832 3.5678 2.86%
2023-12-22 0 4.200 4.200 4.210 4.100 4.230 720,500 2,998,027 4.1610 3.530 3.530 3.539 3.446 3.556 857,133 3.4977 -0.94%
2023-12-21 0 4.240 4.220 4.240 4.190 4.320 896,500 3,801,160 4.2400 3.564 3.547 3.564 3.522 3.631 1,066,509 3.5641 -1.85%
2023-12-20 0 4.320 4.320 4.340 4.290 4.390 314,500 1,362,335 4.3317 3.631 3.631 3.648 3.606 3.690 374,140 3.6412 -0.69%
2023-12-19 0 4.350 4.330 4.380 4.210 4.500 1,834,500 8,056,635 4.3917 3.657 3.640 3.682 3.539 3.783 2,182,387 3.6917 3.57%
2023-12-18 0 4.200 4.200 4.210 4.100 4.300 778,500 3,242,665 4.1653 3.530 3.530 3.539 3.446 3.615 926,131 3.5013 0.00%
2023-12-15 0 4.200 4.170 4.200 4.130 4.340 519,500 2,202,895 4.2404 3.530 3.505 3.530 3.472 3.648 618,016 3.5645 1.69%
2023-12-14 0 4.130 4.130 4.180 4.080 4.350 1,666,900 7,043,989 4.2258 3.472 3.472 3.514 3.430 3.657 1,983,004 3.5522 -3.05%
2023-12-13 0 4.260 4.250 4.260 4.240 4.410 557,500 2,400,625 4.3061 3.581 3.573 3.581 3.564 3.707 663,222 3.6196 -3.18%
2023-12-12 0 4.400 4.380 4.400 4.290 4.430 1,104,500 4,795,605 4.3419 3.699 3.682 3.699 3.606 3.724 1,313,953 3.6498 1.15%
2023-12-11 0 4.350 4.340 4.350 4.280 4.390 279,000 1,210,660 4.3393 3.657 3.648 3.657 3.598 3.690 331,908 3.6476 -1.36%
2023-12-08 0 4.410 4.400 4.410 4.390 4.530 1,440,000 6,411,130 4.4522 3.707 3.699 3.707 3.690 3.808 1,713,076 3.7425 -1.78%
2023-12-07 0 4.490 4.490 4.520 4.480 4.580 1,469,500 6,666,027 4.5363 3.774 3.774 3.799 3.766 3.850 1,748,170 3.8131 -1.32%
2023-12-06 0 4.550 4.550 4.560 4.490 4.580 658,000 2,991,874 4.5469 3.825 3.825 3.833 3.774 3.850 782,780 3.8221 -0.66%
2023-12-05 0 4.580 4.530 4.580 4.520 4.730 1,470,500 6,808,475 4.6300 3.850 3.808 3.850 3.799 3.976 1,749,359 3.8920 0.66%
2023-12-04 0 4.550 4.500 4.550 4.430 4.630 831,500 3,783,505 4.5502 3.825 3.783 3.825 3.724 3.892 989,182 3.8249 1.11%
2023-12-01 0 4.500 4.500 4.520 4.450 4.600 597,500 2,702,695 4.5233 3.783 3.783 3.799 3.741 3.867 710,807 3.8023 0.00%
2023-11-30 0 4.500 4.500 4.510 4.380 4.540 939,000 4,216,715 4.4906 3.783 3.783 3.791 3.682 3.816 1,117,068 3.7748 2.04%
2023-11-29 0 4.410 4.410 4.470 4.400 4.610 730,500 3,285,770 4.4980 3.707 3.707 3.757 3.699 3.875 869,029 3.7810 -3.50%
2023-11-28 0 4.570 4.510 4.570 4.450 4.600 938,000 4,242,020 4.5224 3.842 3.791 3.842 3.741 3.867 1,115,878 3.8015 1.33%
2023-11-27 0 4.510 4.510 4.600 4.340 4.630 870,500 3,918,615 4.5016 3.791 3.791 3.867 3.648 3.892 1,035,578 3.7840 2.27%
2023-11-24 0 4.410 4.410 4.420 4.200 4.490 1,460,500 6,394,314 4.3782 3.707 3.707 3.715 3.530 3.774 1,737,463 3.6803 5.25%
2023-11-23 0 4.190 4.190 4.240 4.090 4.270 929,500 3,884,180 4.1788 3.522 3.522 3.564 3.438 3.589 1,105,767 3.5127 -1.18%
2023-11-22 0 4.240 4.240 4.260 4.130 4.440 1,080,000 4,581,038 4.2417 3.564 3.564 3.581 3.472 3.732 1,284,807 3.5655 0.24%
2023-11-21 0 4.230 4.220 4.240 4.220 4.430 647,000 2,782,792 4.3011 3.556 3.547 3.564 3.547 3.724 769,694 3.6155 -1.17%
2023-11-20 0 4.280 4.250 4.300 4.250 4.380 833,500 3,598,261 4.3170 3.598 3.573 3.615 3.573 3.682 991,561 3.6289 -0.70%
2023-11-17 0 4.310 4.300 4.310 4.220 4.420 1,589,000 6,864,190 4.3198 3.623 3.615 3.623 3.547 3.715 1,890,331 3.6312 0.23%
2023-11-16 0 4.300 4.300 4.330 4.080 4.350 2,055,000 8,773,785 4.2695 3.615 3.615 3.640 3.430 3.657 2,444,702 3.5889 2.38%
2023-11-15 0 4.200 4.160 4.200 4.050 4.230 1,095,500 4,571,060 4.1726 3.530 3.497 3.530 3.404 3.556 1,303,246 3.5074 3.70%
2023-11-14 0 4.050 4.020 4.110 3.940 4.170 451,500 1,854,555 4.1075 3.404 3.379 3.455 3.312 3.505 537,121 3.4528 0.75%
2023-11-13 0 4.020 4.020 4.070 3.920 4.060 566,500 2,261,695 3.9924 3.379 3.379 3.421 3.295 3.413 673,929 3.3560 0.25%
2023-11-10 0 4.010 4.000 4.010 3.860 4.030 527,500 2,088,979 3.9601 3.371 3.362 3.371 3.245 3.388 627,533 3.3289 1.78%
2023-11-09 0 3.940 3.940 4.000 3.930 4.140 805,500 3,207,350 3.9818 3.312 3.312 3.362 3.304 3.480 958,252 3.3471 -2.72%
2023-11-08 0 4.050 4.050 4.090 4.030 4.140 406,500 1,658,215 4.0792 3.404 3.404 3.438 3.388 3.480 483,587 3.4290 -1.94%
2023-11-07 0 4.130 4.130 4.140 4.090 4.220 520,000 2,147,030 4.1289 3.472 3.472 3.480 3.438 3.547 618,611 3.4707 -1.43%
2023-11-06 0 4.190 4.160 4.190 3.940 4.260 1,454,500 5,973,845 4.1071 3.522 3.497 3.522 3.312 3.581 1,730,325 3.4524 0.96%
2023-11-03 0 4.150 4.110 4.150 4.000 4.180 450,500 1,851,622 4.1101 3.488 3.455 3.488 3.362 3.514 535,931 3.4550 2.22%
2023-11-02 0 4.060 4.040 4.120 4.030 4.110 159,000 649,880 4.0873 3.413 3.396 3.463 3.388 3.455 189,152 3.4358 -0.98%
2023-11-01 0 4.100 4.100 4.120 4.020 4.270 340,500 1,397,277 4.1036 3.446 3.446 3.463 3.379 3.589 405,071 3.4495 -1.44%
2023-10-31 0 4.160 4.160 4.170 4.030 4.260 617,000 2,556,570 4.1435 3.497 3.497 3.505 3.388 3.581 734,005 3.4830 -0.24%
2023-10-30 0 4.170 4.170 4.240 3.960 4.300 792,000 3,312,530 4.1825 3.505 3.505 3.564 3.329 3.615 942,192 3.5158 1.46%
2023-10-27 0 4.110 4.100 4.110 3.920 4.160 943,000 3,808,117 4.0383 3.455 3.446 3.455 3.295 3.497 1,121,827 3.3946 4.58%
2023-10-26 0 3.930 3.930 3.950 3.740 4.050 1,265,500 4,845,007 3.8285 3.304 3.304 3.320 3.144 3.404 1,505,484 3.2182 -2.24%
2023-10-25 0 4.020 3.990 4.020 3.800 4.030 750,500 2,945,533 3.9248 3.379 3.354 3.379 3.194 3.388 892,822 3.2991 5.24%
2023-10-24 0 3.820 3.820 3.880 3.710 3.900 614,000 2,342,820 3.8157 3.211 3.211 3.262 3.119 3.278 730,436 3.2074 -1.04%
2023-10-20 0 3.860 3.780 3.860 3.700 3.860 668,500 2,537,063 3.7952 3.245 3.177 3.245 3.110 3.245 795,272 3.1902 0.78%
2023-10-19 0 3.830 3.830 3.840 3.710 3.930 843,000 3,230,069 3.8316 3.219 3.219 3.228 3.119 3.304 1,002,863 3.2208 2.13%
2023-10-18 0 3.750 3.750 3.770 3.730 3.950 1,092,500 4,164,054 3.8115 3.152 3.152 3.169 3.135 3.320 1,299,677 3.2039 -4.58%
2023-10-17 0 3.930 3.860 3.930 3.720 3.940 924,000 3,539,215 3.8303 3.304 3.245 3.304 3.127 3.312 1,099,224 3.2197 1.29%
2023-10-16 0 3.880 3.880 3.920 3.800 3.980 429,500 1,673,610 3.8966 3.262 3.262 3.295 3.194 3.346 510,949 3.2755 -1.52%
2023-10-13 0 3.940 3.900 3.940 3.860 3.980 384,500 1,504,499 3.9129 3.312 3.278 3.312 3.245 3.346 457,415 3.2891 0.00%
2023-10-12 0 3.940 3.940 4.000 3.930 4.150 922,000 3,675,919 3.9869 3.312 3.312 3.362 3.304 3.488 1,096,844 3.3514 -1.99%
2023-10-11 0 4.020 4.020 4.050 3.950 4.190 951,500 3,871,119 4.0684 3.379 3.379 3.404 3.320 3.522 1,131,938 3.4199 1.01%
2023-10-10 0 3.980 3.950 3.980 3.840 4.090 755,500 2,974,305 3.9369 3.346 3.320 3.346 3.228 3.438 898,770 3.3093 -2.69%
2023-10-09 0 4.090 4.050 4.090 3.960 4.140 209,500 852,740 4.0704 3.438 3.404 3.438 3.329 3.480 249,229 3.4215 0.74%
2023-10-06 0 4.060 4.030 4.070 3.950 4.090 679,000 2,729,220 4.0195 3.413 3.388 3.421 3.320 3.438 807,763 3.3787 1.50%
2023-10-05 0 4.000 3.960 4.010 3.950 4.080 95,500 382,022 4.0002 3.362 3.329 3.371 3.320 3.430 113,610 3.3626 0.00%
2023-10-04 0 4.000 3.960 4.000 3.880 4.110 341,231 1,356,117 3.9742 3.362 3.329 3.362 3.262 3.455 405,941 3.3407 -2.44%
2023-10-03 0 4.100 4.060 4.100 3.990 4.160 314,500 1,265,610 4.0242 3.446 3.413 3.446 3.354 3.497 374,140 3.3827 -0.73%
2023-09-29 0 4.130 4.090 4.130 4.060 4.280 377,500 1,553,525 4.1153 3.472 3.438 3.472 3.413 3.598 449,088 3.4593 -1.90%
2023-09-28 0 4.210 4.130 4.210 4.000 4.210 781,500 3,223,720 4.1250 3.539 3.472 3.539 3.362 3.539 929,700 3.4675 0.24%
2023-09-27 0 4.200 4.180 4.200 4.150 4.370 1,311,500 5,571,994 4.2486 3.530 3.514 3.530 3.488 3.673 1,560,207 3.5713 -4.55%
2023-09-26 0 4.400 4.370 4.400 4.320 4.480 460,000 2,024,360 4.4008 3.699 3.673 3.699 3.631 3.766 547,232 3.6993 -2.22%
2023-09-25 0 4.500 4.480 4.500 4.250 4.560 792,000 3,518,709 4.4428 3.783 3.766 3.783 3.573 3.833 942,192 3.7346 2.27%
2023-09-22 0 4.400 4.360 4.400 4.170 4.400 796,000 3,417,460 4.2933 3.699 3.665 3.699 3.505 3.699 946,950 3.6089 4.51%
2023-09-21 0 4.210 4.200 4.210 4.180 4.390 836,000 3,539,565 4.2339 3.539 3.530 3.539 3.514 3.690 994,536 3.5590 -4.32%
2023-09-20 0 4.400 4.350 4.400 4.280 4.430 1,024,000 4,467,208 4.3625 3.699 3.657 3.699 3.598 3.724 1,218,187 3.6671 -0.90%
2023-09-19 0 4.440 4.360 4.440 4.230 4.480 988,500 4,313,600 4.3638 3.732 3.665 3.732 3.556 3.766 1,175,955 3.6682 2.54%
2023-09-18 0 4.330 4.240 4.330 4.240 4.500 746,500 3,233,800 4.3319 3.640 3.564 3.640 3.564 3.783 888,063 3.6414 -1.59%
2023-09-15 0 4.400 4.340 4.400 4.230 4.550 3,165,500 13,836,260 4.3710 3.699 3.648 3.699 3.556 3.825 3,765,792 3.6742 -2.22%
2023-09-14 0 4.500 4.440 4.500 4.360 4.500 886,000 3,932,335 4.4383 3.783 3.732 3.783 3.665 3.783 1,054,017 3.7308 -0.22%
2023-09-13 0 4.510 4.500 4.560 4.410 4.580 210,500 942,815 4.4789 3.791 3.783 3.833 3.707 3.850 250,418 3.7650 -1.53%
2023-09-12 0 4.580 4.520 4.580 4.460 4.580 362,000 1,635,120 4.5169 3.850 3.799 3.850 3.749 3.850 430,648 3.7969 0.22%
2023-09-11 0 4.570 4.570 4.600 4.410 4.660 524,500 2,390,955 4.5585 3.842 3.842 3.867 3.707 3.917 623,964 3.8319 2.70%
2023-09-07 0 4.450 4.450 4.480 4.440 4.640 411,000 1,869,850 4.5495 3.741 3.741 3.766 3.732 3.900 488,940 3.8243 -3.47%
2023-09-06 0 4.610 4.610 4.650 4.350 4.660 606,500 2,761,281 4.5528 3.875 3.875 3.909 3.657 3.917 721,514 3.8271 2.44%
2023-09-05 0 4.500 4.490 4.560 4.380 4.590 1,435,500 6,433,964 4.4820 3.783 3.774 3.833 3.682 3.858 1,707,722 3.7676 2.27%
2023-09-04 0 4.400 4.400 4.490 4.250 4.500 3,491,000 15,363,229 4.4008 3.699 3.699 3.774 3.573 3.783 4,153,019 3.6993 4.02%
2023-08-31 0 4.230 4.230 4.250 4.230 4.290 1,004,000 4,261,345 4.2444 3.556 3.556 3.573 3.556 3.606 1,194,394 3.5678 0.00%
2023-08-30 0 4.230 4.230 4.250 4.170 4.660 1,186,500 5,087,655 4.2880 3.556 3.556 3.573 3.505 3.917 1,411,503 3.6044 -4.73%
2023-08-29 0 4.440 4.440 4.470 4.270 4.490 630,500 2,797,940 4.4377 3.732 3.732 3.757 3.589 3.774 750,065 3.7303 1.60%
2023-08-28 0 4.370 4.300 4.370 4.320 4.390 308,000 1,341,660 4.3560 3.673 3.615 3.673 3.631 3.690 366,408 3.6617 1.86%
2023-08-25 0 4.290 4.260 4.290 4.170 4.380 3,063,300 13,091,628 4.2737 3.606 3.581 3.606 3.505 3.682 3,644,211 3.5924 -2.50%
2023-08-24 0 4.400 4.300 4.400 4.240 4.400 303,500 1,312,270 4.3238 3.699 3.615 3.699 3.564 3.699 361,054 3.6345 3.29%
2023-08-23 0 4.260 4.210 4.260 4.130 4.260 204,500 856,610 4.1888 3.581 3.539 3.581 3.472 3.581 243,281 3.5211 1.19%
2023-08-22 0 4.210 4.170 4.210 4.010 4.330 2,299,500 9,563,095 4.1588 3.539 3.505 3.539 3.371 3.640 2,735,568 3.4958 5.51%
2023-08-21 0 3.990 3.990 4.010 3.990 4.310 1,902,000 7,753,850 4.0767 3.354 3.354 3.371 3.354 3.623 2,262,687 3.4268 -7.42%
2023-08-18 0 4.310 4.310 4.340 4.300 4.400 419,000 1,805,215 4.3084 3.623 3.623 3.648 3.615 3.699 498,457 3.6216 -2.05%
2023-08-17 0 4.400 4.380 4.400 4.310 4.480 462,000 2,034,362 4.4034 3.699 3.682 3.699 3.623 3.766 549,612 3.7015 -1.12%
2023-08-16 0 4.450 4.420 4.460 4.300 4.480 324,000 1,415,885 4.3700 3.741 3.715 3.749 3.615 3.766 385,442 3.6734 -0.89%
2023-08-15 0 4.490 4.370 4.500 4.300 4.490 178,500 777,875 4.3578 3.774 3.673 3.783 3.615 3.774 212,350 3.6632 1.35%
2023-08-14 0 4.430 4.370 4.430 4.300 4.460 397,000 1,717,080 4.3251 3.724 3.673 3.724 3.615 3.749 472,285 3.6357 -0.67%
2023-08-11 0 4.460 4.430 4.460 4.400 4.730 458,500 2,067,950 4.5103 3.749 3.724 3.749 3.699 3.976 545,448 3.7913 -0.89%
2023-08-10 0 4.500 4.480 4.500 4.420 4.910 1,179,500 5,303,640 4.4965 3.783 3.766 3.783 3.715 4.127 1,403,175 3.7797 -0.66%
2023-08-09 0 4.530 4.490 4.530 4.450 4.640 2,230,000 10,073,343 4.5172 3.808 3.774 3.808 3.741 3.900 2,652,888 3.7971 -1.31%
2023-08-08 0 4.590 4.580 4.610 4.540 4.750 475,500 2,198,660 4.6239 3.858 3.850 3.875 3.816 3.993 565,672 3.8868 -2.96%
2023-08-07 0 4.730 4.720 4.730 4.700 4.860 254,000 1,204,534 4.7423 3.976 3.968 3.976 3.951 4.085 302,168 3.9863 -3.07%
2023-08-04 0 4.880 4.870 4.880 4.860 4.970 218,000 1,069,440 4.9057 4.102 4.094 4.102 4.085 4.178 259,341 4.1237 -0.41%
2023-08-03 0 4.900 4.850 4.900 4.820 4.970 166,000 814,444 4.9063 4.119 4.077 4.119 4.052 4.178 197,480 4.1242 1.66%
2023-08-02 0 4.820 4.810 4.830 4.790 5.120 414,000 2,021,530 4.8829 4.052 4.043 4.060 4.026 4.304 492,509 4.1046 -2.63%
2023-08-01 0 4.950 4.950 4.980 4.940 5.270 417,000 2,093,365 5.0201 4.161 4.161 4.186 4.153 4.430 496,078 4.2198 -4.62%
2023-07-31 0 5.190 5.180 5.200 5.080 5.440 856,000 4,410,940 5.1530 4.363 4.354 4.371 4.270 4.573 1,018,328 4.3316 3.18%
2023-07-28 0 5.030 5.030 5.120 4.990 5.190 533,000 2,702,700 5.0707 4.228 4.228 4.304 4.195 4.363 634,076 4.2624 -1.18%
2023-07-27 0 5.090 5.080 5.200 4.980 5.400 1,177,500 6,199,081 5.2646 4.279 4.270 4.371 4.186 4.539 1,400,796 4.4254 0.00%
2023-07-26 0 5.090 5.070 5.090 4.760 5.250 1,046,000 5,350,271 5.1150 4.279 4.262 4.279 4.001 4.413 1,244,359 4.2996 4.30%
2023-07-25 0 4.880 4.850 4.880 4.550 4.930 1,117,500 5,343,715 4.7818 4.102 4.077 4.102 3.825 4.144 1,329,418 4.0196 3.17%
2023-07-24 0 4.730 4.560 4.750 4.500 4.900 696,500 3,288,515 4.7215 3.976 3.833 3.993 3.783 4.119 828,581 3.9688 3.50%
2023-07-21 0 4.570 4.570 4.700 4.500 4.710 349,500 1,624,781 4.6489 3.842 3.842 3.951 3.783 3.959 415,778 3.9078 0.44%
2023-07-20 0 4.550 4.550 4.700 4.500 4.740 850,500 3,911,470 4.5990 3.825 3.825 3.951 3.783 3.984 1,011,785 3.8659 0.22%
2023-07-19 0 4.540 4.520 4.540 4.490 4.760 321,500 1,466,803 4.5624 3.816 3.799 3.816 3.774 4.001 382,468 3.8351 -4.22%
2023-07-18 0 4.740 4.740 4.800 4.520 4.980 188,500 913,230 4.8447 3.984 3.984 4.035 3.799 4.186 224,246 4.0724 -0.42%
2023-07-14 0 4.760 4.760 4.800 4.610 4.860 471,000 2,257,290 4.7925 4.001 4.001 4.035 3.875 4.085 560,318 4.0286 0.21%
2023-07-13 0 4.750 4.750 4.790 4.430 4.910 2,432,000 11,624,150 4.7797 3.993 3.993 4.026 3.724 4.127 2,893,194 4.0178 7.22%
2023-07-12 0 4.430 4.420 4.430 4.360 4.490 449,000 1,978,144 4.4057 3.724 3.715 3.724 3.665 3.774 534,146 3.7034 0.91%
2023-07-11 0 4.390 4.390 4.400 4.250 4.390 791,500 3,435,429 4.3404 3.690 3.690 3.699 3.573 3.690 941,597 3.6485 2.57%
2023-07-10 0 4.280 4.240 4.320 4.190 4.410 762,000 3,262,895 4.2820 3.598 3.564 3.631 3.522 3.707 906,503 3.5994 2.15%
2023-07-07 0 4.190 4.160 4.190 4.050 4.270 1,238,500 5,141,230 4.1512 3.522 3.497 3.522 3.404 3.589 1,473,364 3.4895 -1.64%
2023-07-06 0 4.260 4.240 4.290 4.230 4.690 1,507,500 6,494,195 4.3079 3.581 3.564 3.606 3.556 3.942 1,793,376 3.6212 -4.70%
2023-07-05 0 4.470 4.460 4.490 4.450 4.560 460,000 2,069,170 4.4982 3.757 3.749 3.774 3.741 3.833 547,232 3.7812 -3.46%
2023-07-04 0 4.630 4.630 4.650 4.570 4.790 538,000 2,501,320 4.6493 3.892 3.892 3.909 3.842 4.026 640,024 3.9082 -3.34%
2023-07-03 0 4.790 4.790 4.800 4.630 4.860 2,457,000 11,740,890 4.7785 4.026 4.026 4.035 3.892 4.085 2,922,935 4.0168 3.01%
2023-06-30 0 4.650 4.650 4.660 4.530 4.750 896,500 4,176,300 4.6584 3.909 3.909 3.917 3.808 3.993 1,066,509 3.9159 1.31%
2023-06-29 0 4.590 4.590 4.610 4.450 4.680 833,500 3,829,050 4.5939 3.858 3.858 3.875 3.741 3.934 991,561 3.8616 0.66%
2023-06-28 0 4.560 4.460 4.560 4.430 4.560 298,382 1,343,590 4.5029 3.833 3.749 3.833 3.724 3.833 354,966 3.7851 2.47%
2023-06-27 0 4.450 4.450 4.500 4.250 4.520 801,000 3,523,333 4.3987 3.741 3.741 3.783 3.573 3.799 952,898 3.6975 1.60%
2023-06-26 0 4.380 4.350 4.380 4.220 4.400 727,500 3,151,405 4.3318 3.682 3.657 3.682 3.547 3.699 865,460 3.6413 1.86%
2023-06-23 0 4.300 4.220 4.300 4.190 4.300 211,000 895,610 4.2446 3.615 3.547 3.615 3.522 3.615 251,013 3.5680 -1.15%
2023-06-21 0 4.350 4.260 4.330 4.190 4.460 855,500 3,684,575 4.3069 3.657 3.581 3.640 3.522 3.749 1,017,733 3.6204 0.00%
2023-06-20 0 4.350 4.340 4.370 4.320 4.430 406,000 1,776,425 4.3754 3.657 3.648 3.673 3.631 3.724 482,992 3.6780 -3.33%
2023-06-19 0 4.500 4.470 4.520 4.440 4.520 60,500 271,330 4.4848 3.783 3.757 3.799 3.732 3.799 71,973 3.7699 0.00%
2023-06-16 0 4.500 4.460 4.500 4.370 4.590 816,000 3,660,050 4.4854 3.783 3.749 3.783 3.673 3.858 970,743 3.7704 0.00%
2023-06-15 0 4.500 4.490 4.500 4.190 4.570 292,000 1,303,255 4.4632 3.783 3.774 3.783 3.522 3.842 347,374 3.7517 7.14%
2023-06-14 0 4.200 4.200 4.280 4.200 4.360 219,000 943,720 4.3092 3.530 3.530 3.598 3.530 3.665 260,530 3.6223 -2.55%
2023-06-13 0 4.310 4.300 4.350 4.290 4.360 78,500 339,085 4.3196 3.623 3.615 3.657 3.606 3.665 93,386 3.6310 -1.60%
2023-06-12 0 4.380 4.360 4.380 4.090 4.400 860,500 3,711,005 4.3126 3.682 3.665 3.682 3.438 3.699 1,023,682 3.6252 5.13%
2023-06-09 0 4.340 4.310 4.340 4.220 4.360 646,000 2,764,820 4.2799 3.502 3.478 3.502 3.405 3.518 800,564 3.4536 2.36%
2023-06-08 0 4.240 4.240 4.250 4.110 4.280 664,500 2,779,395 4.1827 3.421 3.421 3.429 3.316 3.454 823,491 3.3751 -0.24%
2023-06-07 0 4.250 4.200 4.250 4.150 4.300 5,192,250 21,575,287 4.1553 3.429 3.389 3.429 3.349 3.470 6,434,566 3.3530 1.67%
2023-06-06 0 4.180 4.140 4.180 3.920 4.440 5,420,000 22,045,730 4.0675 3.373 3.341 3.373 3.163 3.583 6,716,808 3.2822 -5.86%
2023-06-05 0 4.440 4.440 4.500 4.330 4.500 797,000 3,534,380 4.4346 3.583 3.583 3.631 3.494 3.631 987,693 3.5784 -1.33%
2023-06-02 0 4.500 4.480 4.500 4.340 4.590 559,000 2,506,685 4.4842 3.631 3.615 3.631 3.502 3.704 692,748 3.6185 4.41%
2023-06-01 0 4.310 4.310 4.400 4.310 4.560 2,364,500 10,565,594 4.4684 3.478 3.478 3.550 3.478 3.680 2,930,239 3.6057 -2.93%
2023-05-31 0 4.440 4.440 4.450 4.210 4.440 3,992,500 17,534,972 4.3920 3.583 3.583 3.591 3.397 3.583 4,947,759 3.5440 0.45%
2023-05-30 0 4.420 4.420 4.430 4.250 4.440 706,000 3,077,797 4.3595 3.567 3.567 3.575 3.429 3.583 874,920 3.5178 2.08%
2023-05-29 0 4.330 4.330 4.360 4.270 4.560 2,580,500 11,284,901 4.3731 3.494 3.494 3.518 3.446 3.680 3,197,919 3.5288 1.64%
2023-05-25 0 4.260 4.260 4.290 4.130 5.410 25,027,600 112,387,825 4.4906 3.438 3.438 3.462 3.333 4.365 31,015,791 3.6236 -20.67%
2023-05-24 0 5.370 5.370 5.440 5.370 5.530 778,000 4,246,285 5.4579 4.333 4.333 4.390 4.333 4.462 964,147 4.4042 -2.89%
2023-05-23 0 5.530 5.440 5.530 5.400 5.560 606,000 3,337,442 5.5073 4.462 4.390 4.462 4.357 4.487 750,994 4.4440 1.10%
2023-05-22 0 5.470 5.470 5.510 5.390 5.590 742,000 4,077,857 5.4958 4.414 4.414 4.446 4.349 4.511 919,534 4.4347 3.21%
2023-05-19 0 5.300 5.300 5.320 5.020 5.400 585,500 3,101,015 5.2964 4.277 4.277 4.293 4.051 4.357 725,589 4.2738 -3.28%
2023-05-18 0 5.480 5.480 5.490 5.330 5.500 868,500 4,703,645 5.4158 4.422 4.422 4.430 4.301 4.438 1,076,300 4.3702 0.00%
2023-05-17 0 5.480 5.450 5.480 5.420 5.530 692,500 3,800,538 5.4881 4.422 4.398 4.422 4.374 4.462 858,190 4.4286 -1.08%
2023-05-16 0 5.540 5.480 5.540 5.450 5.590 2,538,000 13,988,837 5.5118 4.470 4.422 4.470 4.398 4.511 3,145,251 4.4476 0.91%
2023-05-15 0 5.490 5.490 5.520 5.330 5.620 2,069,500 11,343,292 5.4812 4.430 4.430 4.454 4.301 4.535 2,564,656 4.4229 3.00%
2023-05-12 0 5.330 5.330 5.400 5.300 5.640 1,369,500 7,448,889 5.4391 4.301 4.301 4.357 4.277 4.551 1,697,171 4.3890 0.00%
2023-05-11 0 5.330 5.330 5.400 5.200 5.490 804,500 4,331,150 5.3837 4.301 4.301 4.357 4.196 4.430 996,987 4.3442 0.57%
2023-05-10 0 5.300 5.300 5.370 5.140 5.450 850,500 4,522,836 5.3179 4.277 4.277 4.333 4.148 4.398 1,053,994 4.2911 0.57%
2023-05-09 0 5.270 5.270 5.300 5.190 5.470 1,167,500 6,177,693 5.2914 4.253 4.253 4.277 4.188 4.414 1,446,840 4.2698 -3.83%
2023-05-08 0 5.480 5.460 5.480 5.410 5.640 1,778,500 9,852,190 5.5396 4.422 4.406 4.422 4.365 4.551 2,204,030 4.4701 -0.36%
2023-05-05 0 5.500 5.410 5.500 5.370 5.510 407,000 2,215,685 5.4439 4.438 4.365 4.438 4.333 4.446 504,380 4.3929 1.85%
2023-05-04 0 5.400 5.400 5.440 5.300 5.510 1,523,000 8,156,835 5.3558 4.357 4.357 4.390 4.277 4.446 1,887,398 4.3217 -2.53%
2023-05-03 0 5.540 5.500 5.540 5.290 5.540 519,000 2,808,567 5.4115 4.470 4.438 4.470 4.269 4.470 643,178 4.3667 0.00%
2023-05-02 0 5.540 5.500 5.540 5.400 5.680 644,500 3,535,210 5.4852 4.470 4.438 4.470 4.357 4.583 798,705 4.4262 0.36%
2023-04-28 0 5.520 5.480 5.530 5.400 5.640 1,902,500 10,488,942 5.5132 4.454 4.422 4.462 4.357 4.551 2,357,699 4.4488 -2.30%
2023-04-27 0 5.650 5.640 5.650 5.460 5.820 4,194,500 23,732,787 5.6581 4.559 4.551 4.559 4.406 4.696 5,198,091 4.5657 3.10%
2023-04-26 0 5.480 5.460 5.480 5.240 5.590 1,441,000 7,880,005 5.4684 4.422 4.406 4.422 4.228 4.511 1,785,779 4.4126 4.78%
2023-04-25 0 5.230 5.190 5.260 5.150 5.440 884,000 4,630,625 5.2383 4.220 4.188 4.244 4.156 4.390 1,095,509 4.2269 -3.86%
2023-04-24 0 5.440 5.440 5.450 5.250 5.550 841,000 4,526,983 5.3829 4.390 4.390 4.398 4.236 4.478 1,042,221 4.3436 0.18%
2023-04-21 0 5.430 5.410 5.430 5.380 5.690 1,306,000 7,123,682 5.4546 4.382 4.365 4.382 4.341 4.591 1,618,478 4.4015 -3.89%
2023-04-20 0 5.650 5.610 5.650 5.510 5.720 2,207,000 12,344,405 5.5933 4.559 4.527 4.559 4.446 4.616 2,735,055 4.5134 -0.88%
2023-04-19 0 5.700 5.660 5.700 5.600 5.970 5,077,000 29,104,592 5.7326 4.600 4.567 4.600 4.519 4.817 6,291,741 4.6258 -4.52%
2023-04-18 0 5.970 5.930 6.020 5.900 6.130 4,421,500 26,577,585 6.0110 4.817 4.785 4.858 4.761 4.946 5,479,403 4.8505 -3.71%
2023-04-17 0 6.200 6.200 6.210 5.650 6.200 4,437,516 26,426,052 5.9551 5.003 5.003 5.011 4.559 5.003 5,499,252 4.8054 6.90%
2023-04-14 0 5.800 5.800 5.820 5.640 6.300 4,771,500 28,180,170 5.9059 4.680 4.680 4.696 4.551 5.084 5,913,146 4.7657 3.39%
2023-04-13 0 5.610 5.550 5.610 5.150 5.670 2,116,000 11,564,595 5.4653 4.527 4.478 4.527 4.156 4.575 2,622,282 4.4101 5.85%
2023-04-12 0 5.300 5.270 5.300 5.020 5.400 2,301,000 12,104,521 5.2605 4.277 4.253 4.277 4.051 4.357 2,851,545 4.2449 4.95%
2023-04-11 0 5.050 5.030 5.050 4.930 5.100 4,923,000 24,795,505 5.0367 4.075 4.059 4.075 3.978 4.115 6,100,894 4.0642 2.02%
2023-04-06 0 4.950 4.950 5.000 4.810 5.130 1,304,500 6,425,505 4.9256 3.994 3.994 4.035 3.881 4.140 1,616,619 3.9747 -2.94%
2023-04-04 0 5.100 5.040 5.100 5.010 5.320 1,768,000 9,048,703 5.1180 4.115 4.067 4.115 4.043 4.293 2,191,018 4.1299 -3.59%
2023-04-03 0 5.290 5.290 5.370 5.200 5.540 862,000 4,665,670 5.4126 4.269 4.269 4.333 4.196 4.470 1,068,245 4.3676 0.00%
2023-03-31 0 5.290 5.290 5.350 5.290 5.580 563,500 3,030,865 5.3786 4.269 4.269 4.317 4.269 4.503 698,325 4.3402 1.73%
2023-03-30 0 5.200 5.200 5.290 5.150 5.500 1,038,000 5,431,480 5.2326 4.196 4.196 4.269 4.156 4.438 1,286,355 4.2224 -6.31%
2023-03-29 0 5.550 5.530 5.550 5.200 5.610 1,042,500 5,720,085 5.4869 4.478 4.462 4.478 4.196 4.527 1,291,932 4.4275 6.94%
2023-03-28 0 5.190 5.130 5.200 5.080 5.320 431,100 2,242,508 5.2018 4.188 4.140 4.196 4.099 4.293 534,246 4.1975 1.17%
2023-03-27 0 5.130 5.130 5.240 5.080 5.230 430,500 2,205,774 5.1237 4.140 4.140 4.228 4.099 4.220 533,503 4.1345 -1.72%
2023-03-24 0 5.220 5.160 5.220 5.080 5.300 762,000 3,942,415 5.1738 4.212 4.164 4.212 4.099 4.277 944,319 4.1749 -1.51%
2023-03-23 0 5.300 5.290 5.300 5.170 5.360 937,500 4,950,165 5.2802 4.277 4.269 4.277 4.172 4.325 1,161,810 4.2607 -0.19%
2023-03-22 0 5.310 5.310 5.350 5.280 5.570 609,502 3,298,223 5.4113 4.285 4.285 4.317 4.261 4.495 755,334 4.3666 0.19%
2023-03-21 0 5.300 5.290 5.300 5.210 5.390 1,084,000 5,731,700 5.2875 4.277 4.269 4.277 4.204 4.349 1,343,362 4.2667 1.53%
2023-03-20 0 5.220 5.190 5.220 5.010 5.330 1,471,998 7,521,538 5.1097 4.212 4.188 4.212 4.043 4.301 1,824,193 4.1232 -2.43%
2023-03-17 0 5.350 5.350 5.400 5.350 5.560 1,447,500 7,851,500 5.4242 4.317 4.317 4.357 4.317 4.487 1,793,834 4.3769 -2.55%
2023-03-16 0 5.490 5.480 5.490 5.480 5.680 312,000 1,729,840 5.5444 4.430 4.422 4.430 4.422 4.583 386,650 4.4739 -3.85%
2023-03-15 0 5.710 5.710 5.810 5.600 5.930 225,000 1,303,215 5.7921 4.608 4.608 4.688 4.519 4.785 278,834 4.6738 0.71%
2023-03-14 0 5.670 5.670 5.700 5.440 5.760 1,483,000 8,373,045 5.6460 4.575 4.575 4.600 4.390 4.648 1,837,828 4.5559 2.35%
2023-03-13 0 5.540 5.540 5.550 5.500 5.750 833,500 4,662,920 5.5944 4.470 4.470 4.478 4.438 4.640 1,032,926 4.5143 -0.18%
2023-03-10 0 5.550 5.540 5.600 5.520 5.830 1,238,500 6,949,360 5.6111 4.478 4.470 4.519 4.454 4.704 1,534,828 4.5278 -4.80%
2023-03-09 0 5.830 5.830 5.890 5.620 6.140 1,265,300 7,494,887 5.9234 4.704 4.704 4.753 4.535 4.955 1,568,040 4.7798 1.22%
2023-03-08 0 5.760 5.630 5.760 5.620 5.860 1,588,500 9,092,675 5.7241 4.648 4.543 4.648 4.535 4.729 1,968,570 4.6189 -3.19%
2023-03-07 0 5.950 5.950 6.050 5.800 6.300 1,161,500 7,087,690 6.1022 4.801 4.801 4.882 4.680 5.084 1,439,405 4.9240 -2.94%
2023-03-06 0 6.130 6.070 6.130 5.870 6.230 1,542,500 9,344,055 6.0577 4.946 4.898 4.946 4.737 5.027 1,911,564 4.8882 -0.16%
2023-03-03 0 6.140 6.050 6.140 5.650 6.140 2,406,500 14,250,985 5.9219 4.955 4.882 4.955 4.559 4.955 2,982,288 4.7785 9.45%
2023-03-02 0 5.610 5.610 5.650 5.520 5.870 1,899,000 10,721,002 5.6456 4.527 4.527 4.559 4.454 4.737 2,353,361 4.5556 -5.08%
2023-03-01 0 5.910 5.910 5.960 5.600 6.000 1,122,000 6,589,855 5.8733 4.769 4.769 4.809 4.519 4.842 1,390,454 4.7394 4.79%
2023-02-28 0 5.640 5.640 5.690 5.490 5.890 1,368,000 7,709,735 5.6358 4.551 4.551 4.591 4.430 4.753 1,695,312 4.5477 -3.92%
2023-02-27 0 5.870 5.820 5.880 5.720 5.900 1,108,500 6,420,800 5.7923 4.737 4.696 4.745 4.616 4.761 1,373,724 4.6740 1.38%
2023-02-24 0 5.790 5.790 5.830 5.780 6.140 1,386,500 8,112,120 5.8508 4.672 4.672 4.704 4.664 4.955 1,718,239 4.7212 -5.55%
2023-02-23 0 6.130 6.130 6.200 5.930 6.200 1,646,000 9,999,570 6.0751 4.946 4.946 5.003 4.785 5.003 2,039,828 4.9022 0.66%
2023-02-22 0 6.090 6.080 6.090 5.950 6.310 2,342,000 14,243,115 6.0816 4.914 4.906 4.914 4.801 5.092 2,902,355 4.9074 -3.18%
2023-02-21 0 6.290 6.280 6.300 6.210 6.700 2,571,000 16,621,365 6.4649 5.076 5.068 5.084 5.011 5.406 3,186,146 5.2168 -0.63%
2023-02-20 0 6.330 6.270 6.300 5.980 6.350 1,760,500 10,893,930 6.1880 5.108 5.059 5.084 4.825 5.124 2,181,723 4.9933 3.94%
2023-02-17 0 6.090 6.090 6.130 6.090 6.430 1,708,000 10,663,570 6.2433 4.914 4.914 4.946 4.914 5.189 2,116,662 5.0379 -4.09%
2023-02-16 0 6.350 6.350 6.370 6.300 6.700 3,222,500 20,946,285 6.5000 5.124 5.124 5.140 5.084 5.406 3,993,527 5.2451 1.60%
2023-02-15 0 6.250 6.230 6.250 6.170 6.550 5,668,000 36,291,075 6.4028 5.043 5.027 5.043 4.979 5.285 7,024,145 5.1666 0.32%
2023-02-14 0 6.230 6.230 6.250 5.450 6.380 4,764,500 28,689,187 6.0214 5.027 5.027 5.043 4.398 5.148 5,904,471 4.8589 10.27%
2023-02-13 0 5.650 5.650 5.700 5.380 5.710 2,667,700 14,910,081 5.5891 4.559 4.559 4.600 4.341 4.608 3,305,983 4.5100 3.67%
2023-02-10 0 5.450 5.420 5.460 5.400 5.660 773,000 4,218,592 5.4574 4.398 4.374 4.406 4.357 4.567 957,951 4.4038 -3.02%
2023-02-09 0 5.620 5.590 5.620 5.210 5.670 1,449,500 7,999,015 5.5185 4.535 4.511 4.535 4.204 4.575 1,796,312 4.4530 6.24%
2023-02-08 0 5.290 5.270 5.290 5.200 5.420 1,077,500 5,681,800 5.2731 4.269 4.253 4.269 4.196 4.374 1,335,306 4.2551 -2.40%
2023-02-07 0 5.420 5.370 5.420 5.210 5.590 2,159,500 11,557,951 5.3521 4.374 4.333 4.374 4.204 4.511 2,676,189 4.3188 1.69%
2023-02-06 0 5.330 5.330 5.350 5.310 5.820 2,547,500 13,888,830 5.4519 4.301 4.301 4.317 4.285 4.696 3,157,024 4.3993 -8.42%
2023-02-03 0 5.820 5.770 5.820 5.550 5.880 1,563,000 8,934,905 5.7165 4.696 4.656 4.696 4.478 4.745 1,936,969 4.6128 1.22%
2023-02-02 0 5.750 5.670 5.750 5.510 5.950 3,155,500 18,353,418 5.8163 4.640 4.575 4.640 4.446 4.801 3,910,496 4.6934 3.42%
2023-02-01 0 5.560 5.520 5.560 5.450 5.680 1,474,500 8,200,517 5.5616 4.487 4.454 4.487 4.398 4.583 1,827,294 4.4878 -0.71%
2023-01-31 0 5.600 5.560 5.600 5.480 5.980 2,835,500 16,153,015 5.6967 4.519 4.487 4.519 4.422 4.825 3,513,932 4.5968 -6.51%
2023-01-30 0 5.990 5.950 5.990 5.720 6.030 2,960,000 17,324,290 5.8528 4.834 4.801 4.834 4.616 4.866 3,668,220 4.7228 0.84%
2023-01-27 0 5.940 5.850 5.940 5.790 6.080 2,247,000 13,310,667 5.9238 4.793 4.721 4.793 4.672 4.906 2,784,625 4.7801 1.89%
2023-01-26 0 5.830 5.800 5.830 5.650 5.870 3,976,000 23,037,105 5.7940 4.704 4.680 4.704 4.559 4.737 4,927,312 4.6754 3.00%
2023-01-20 0 5.660 5.650 5.660 5.550 5.730 2,087,500 11,727,380 5.6179 4.567 4.559 4.567 4.478 4.624 2,586,963 4.5333 0.35%
2023-01-19 0 5.640 5.620 5.640 5.280 5.770 2,855,500 15,948,780 5.5853 4.551 4.535 4.551 4.261 4.656 3,538,717 4.5069 1.44%
2023-01-18 0 5.560 5.550 5.560 5.200 5.710 4,853,000 26,454,635 5.4512 4.487 4.478 4.487 4.196 4.608 6,014,146 4.3987 -0.89%
2023-01-17 0 5.610 5.600 5.610 5.440 5.900 2,855,000 15,894,635 5.5673 4.527 4.519 4.527 4.390 4.761 3,538,097 4.4924 -3.28%
2023-01-16 0 5.800 5.760 5.800 5.640 6.240 12,956,500 77,894,740 6.0120 4.680 4.648 4.680 4.551 5.035 16,056,517 4.8513 2.84%
2023-01-13 0 5.640 5.630 5.640 4.870 5.680 10,807,500 57,966,325 5.3635 4.551 4.543 4.551 3.930 4.583 13,393,340 4.3280 13.48%
2023-01-12 0 4.970 4.910 4.970 4.880 5.200 3,459,000 17,494,922 5.0578 4.010 3.962 4.010 3.938 4.196 4,286,612 4.0813 1.22%
2023-01-11 0 4.910 4.870 4.910 4.860 5.160 2,082,500 10,479,835 5.0323 3.962 3.930 3.962 3.922 4.164 2,580,766 4.0607 -3.35%
2023-01-10 0 5.080 5.080 5.110 4.930 5.160 2,178,000 10,951,615 5.0283 4.099 4.099 4.123 3.978 4.164 2,699,116 4.0575 -1.55%
2023-01-09 0 5.160 5.100 5.160 4.830 5.380 4,930,700 24,936,546 5.0574 4.164 4.115 4.164 3.897 4.341 6,110,436 4.0810 4.03%
2023-01-06 0 4.960 4.950 4.960 4.770 5.160 3,743,000 18,572,252 4.9619 4.002 3.994 4.002 3.849 4.164 4,638,563 4.0039 -1.59%
2023-01-05 0 5.040 4.960 5.040 4.370 5.110 6,966,500 33,175,037 4.7621 4.067 4.002 4.067 3.526 4.123 8,633,329 3.8427 15.33%
2023-01-04 0 4.370 4.370 4.390 4.280 4.480 2,008,000 8,785,885 4.3754 3.526 3.526 3.542 3.454 3.615 2,488,441 3.5307 -1.13%
2023-01-03 0 4.420 4.380 4.420 4.190 4.690 6,520,000 29,311,845 4.4957 3.567 3.534 3.567 3.381 3.785 8,079,998 3.6277 4.49%
2022-12-30 0 4.230 4.220 4.230 4.110 4.300 1,720,500 7,200,875 4.1853 3.413 3.405 3.413 3.316 3.470 2,132,153 3.3773 0.95%
2022-12-29 0 4.190 4.190 4.200 4.090 4.320 727,000 3,078,805 4.2349 3.381 3.381 3.389 3.300 3.486 900,945 3.4173 0.72%
2022-12-28 0 4.160 4.150 4.160 3.930 4.320 1,767,400 7,245,745 4.0997 3.357 3.349 3.357 3.171 3.486 2,190,274 3.3081 -0.48%
2022-12-23 0 4.180 4.180 4.240 4.120 4.400 1,026,701 4,343,732 4.2308 3.373 3.373 3.421 3.325 3.550 1,272,353 3.4139 -1.42%
2022-12-22 0 4.240 4.240 4.290 4.210 4.470 805,500 3,503,850 4.3499 3.421 3.421 3.462 3.397 3.607 998,227 3.5101 -4.72%
2022-12-21 0 4.450 4.400 4.450 4.220 4.500 2,450,500 10,710,057 4.3706 3.591 3.550 3.591 3.405 3.631 3,036,815 3.5267 4.71%
2022-12-20 0 4.250 4.250 4.260 4.020 4.270 2,707,500 11,352,160 4.1929 3.429 3.429 3.438 3.244 3.446 3,355,306 3.3833 1.19%
2022-12-19 0 4.200 4.200 4.210 4.110 4.480 1,560,500 6,543,745 4.1934 3.389 3.389 3.397 3.316 3.615 1,933,871 3.3838 -3.67%
2022-12-16 0 4.360 4.360 4.400 4.160 4.530 1,311,500 5,806,620 4.4275 3.518 3.518 3.550 3.357 3.655 1,625,294 3.5727 2.11%
2022-12-15 0 4.270 4.260 4.270 4.020 4.290 2,509,000 10,440,417 4.1612 3.446 3.438 3.446 3.244 3.462 3,109,312 3.3578 1.43%
2022-12-14 0 4.210 4.210 4.280 4.150 4.340 1,336,500 5,654,730 4.2310 3.397 3.397 3.454 3.349 3.502 1,656,276 3.4141 -3.88%
2022-12-13 0 4.380 4.380 4.400 4.170 4.490 1,477,000 6,340,970 4.2931 3.534 3.534 3.550 3.365 3.623 1,830,392 3.4643 0.69%
2022-12-12 0 4.350 4.330 4.350 4.240 4.600 1,793,500 7,902,835 4.4064 3.510 3.494 3.510 3.421 3.712 2,222,619 3.5556 -0.68%
2022-12-09 0 4.380 4.380 4.480 4.120 4.560 2,424,500 10,623,480 4.3817 3.534 3.534 3.615 3.325 3.680 3,004,594 3.5357 0.69%
2022-12-08 0 4.350 4.340 4.350 4.000 4.400 1,960,000 8,406,350 4.2890 3.510 3.502 3.510 3.228 3.550 2,428,956 3.4609 8.75%
2022-12-07 0 4.000 4.000 4.060 3.800 4.330 3,557,500 14,732,385 4.1412 3.228 3.228 3.276 3.066 3.494 4,408,680 3.3417 4.17%
2022-12-06 0 3.840 3.850 3.900 3.730 4.010 499,000 1,946,905 3.9016 3.099 3.107 3.147 3.010 3.236 618,392 3.1483 0.00%
2022-12-05 0 3.840 3.840 3.880 3.500 3.990 1,911,846 7,235,512 3.7846 3.099 3.099 3.131 2.824 3.220 2,369,281 3.0539 11.30%
2022-12-02 0 3.450 3.430 3.450 3.300 3.450 912,406 3,065,842 3.3602 2.784 2.768 2.784 2.663 2.784 1,130,711 2.7114 1.47%
2022-12-01 0 3.400 3.400 3.420 3.210 3.520 1,601,500 5,443,255 3.3988 2.744 2.744 2.760 2.590 2.840 1,984,680 2.7426 3.03%
2022-11-30 0 3.300 3.280 3.300 3.020 3.330 797,500 2,573,275 3.2267 2.663 2.647 2.663 2.437 2.687 988,313 2.6037 6.45%
2022-11-29 0 3.100 3.040 3.110 2.820 3.110 726,000 2,143,405 2.9523 2.501 2.453 2.510 2.276 2.510 899,705 2.3823 3.68%
2022-11-28 0 2.990 2.940 3.050 2.790 2.990 71,500 211,275 2.9549 2.413 2.372 2.461 2.251 2.413 88,607 2.3844 0.34%
2022-11-25 0 2.980 2.990 3.050 2.970 3.050 116,500 351,960 3.0211 2.405 2.413 2.461 2.397 2.461 144,374 2.4378 -2.30%
2022-11-24 0 3.050 3.050 3.100 3.020 3.090 67,500 205,490 3.0443 2.461 2.461 2.501 2.437 2.493 83,650 2.4565 0.99%
2022-11-23 0 3.020 3.020 3.120 2.950 3.100 172,500 524,850 3.0426 2.437 2.437 2.518 2.380 2.501 213,773 2.4552 -1.95%
2022-11-22 0 3.080 3.060 3.070 2.930 3.220 536,000 1,641,310 3.0621 2.485 2.469 2.477 2.364 2.598 664,245 2.4709 -4.05%
2022-11-21 0 3.210 3.210 3.250 3.210 3.300 188,220 610,944 3.2459 2.590 2.590 2.623 2.590 2.663 233,254 2.6192 -2.73%
2022-11-18 0 3.300 3.230 3.300 3.260 3.350 637,000 2,117,395 3.3240 2.663 2.606 2.663 2.631 2.703 789,411 2.6822 0.30%
2022-11-17 0 3.290 3.290 3.300 3.200 3.330 295,000 964,425 3.2692 2.655 2.655 2.663 2.582 2.687 365,583 2.6380 -1.20%
2022-11-16 0 3.330 3.330 3.350 3.250 3.480 782,500 2,627,325 3.3576 2.687 2.687 2.703 2.623 2.808 969,724 2.7094 -0.30%
2022-11-15 0 3.340 3.340 3.380 3.200 3.380 561,500 1,852,150 3.2986 2.695 2.695 2.727 2.582 2.727 695,846 2.6617 1.83%
2022-11-14 0 3.280 3.250 3.280 3.200 3.330 1,033,000 3,358,290 3.2510 2.647 2.623 2.647 2.582 2.687 1,280,159 2.6233 4.79%
2022-11-11 0 3.130 3.110 3.130 3.000 3.180 548,000 1,706,575 3.1142 2.526 2.510 2.526 2.421 2.566 679,116 2.5129 4.68%
2022-11-10 0 2.990 2.950 2.990 2.850 3.000 455,500 1,338,390 2.9383 2.413 2.380 2.413 2.300 2.421 564,485 2.3710 0.67%
2022-11-09 0 2.970 2.890 2.970 2.850 3.060 805,000 2,381,875 2.9589 2.397 2.332 2.397 2.300 2.469 997,607 2.3876 -2.30%
2022-11-08 0 3.040 2.980 3.040 2.900 3.090 282,000 844,570 2.9949 2.453 2.405 2.453 2.340 2.493 349,472 2.4167 -1.30%
2022-11-07 0 3.080 3.080 3.100 3.040 3.150 911,500 2,824,450 3.0987 2.485 2.485 2.501 2.453 2.542 1,129,589 2.5004 1.32%
2022-11-04 0 3.040 3.000 3.040 2.820 3.080 1,175,000 3,517,865 2.9939 2.453 2.421 2.453 2.276 2.485 1,456,135 2.4159 5.19%
2022-11-03 0 2.890 2.830 2.890 2.790 2.900 512,500 1,454,567 2.8382 2.332 2.284 2.332 2.251 2.340 635,123 2.2902 0.35%
2022-11-02 0 2.880 2.860 2.880 2.600 2.880 762,500 2,109,610 2.7667 2.324 2.308 2.324 2.098 2.324 944,938 2.2325 4.73%
2022-11-01 0 2.750 2.750 2.790 2.730 2.950 2,691,000 7,624,335 2.8333 2.219 2.219 2.251 2.203 2.380 3,334,858 2.2863 -3.51%
2022-10-31 0 2.850 2.800 2.850 2.730 2.920 1,119,500 3,166,820 2.8288 2.300 2.259 2.300 2.203 2.356 1,387,355 2.2826 0.00%
2022-10-28 0 2.850 2.790 2.840 2.770 3.080 2,444,000 7,099,667 2.9049 2.300 2.251 2.292 2.235 2.485 3,028,760 2.3441 -3.72%
2022-10-27 0 2.960 2.960 3.000 2.930 3.400 3,138,000 9,706,132 3.0931 2.389 2.389 2.421 2.364 2.744 3,888,809 2.4959 -11.38%
2022-10-26 0 3.340 3.340 3.350 3.290 3.500 814,000 2,760,780 3.3916 2.695 2.695 2.703 2.655 2.824 1,008,760 2.7368 0.00%
2022-10-25 0 3.340 3.280 3.350 3.240 3.460 747,500 2,485,030 3.3245 2.695 2.647 2.703 2.614 2.792 926,349 2.6826 -2.91%
2022-10-24 0 3.440 3.430 3.460 3.290 3.610 2,683,000 9,214,650 3.4345 2.776 2.768 2.792 2.655 2.913 3,324,944 2.7714 -1.71%
2022-10-21 0 3.500 3.500 3.570 3.300 3.620 2,670,500 9,306,337 3.4849 2.824 2.824 2.881 2.663 2.921 3,309,453 2.8120 7.03%
2022-10-20 0 3.270 3.260 3.270 3.270 3.620 1,356,500 4,636,035 3.4176 2.639 2.631 2.639 2.639 2.921 1,681,061 2.7578 -9.67%
2022-10-19 0 3.620 3.590 3.620 3.560 3.670 1,040,100 3,755,352 3.6106 2.921 2.897 2.921 2.873 2.961 1,288,958 2.9135 -0.82%
2022-10-18 0 3.650 3.640 3.650 3.520 3.690 2,089,000 7,598,737 3.6375 2.945 2.937 2.945 2.840 2.978 2,588,821 2.9352 0.55%
2022-10-17 0 3.630 3.630 3.650 3.280 3.660 676,000 2,424,935 3.5872 2.929 2.929 2.945 2.647 2.953 837,742 2.8946 1.97%
2022-10-14 0 3.560 3.560 3.600 3.480 3.660 1,032,000 3,715,960 3.6007 2.873 2.873 2.905 2.808 2.953 1,278,920 2.9055 0.85%
2022-10-13 0 3.530 3.500 3.540 3.420 3.550 411,000 1,428,640 3.4760 2.848 2.824 2.857 2.760 2.865 509,337 2.8049 0.28%
2022-10-12 0 3.520 3.450 3.520 3.400 3.750 749,500 2,620,533 3.4964 2.840 2.784 2.840 2.744 3.026 928,828 2.8213 -3.56%
2022-10-11 0 3.650 3.640 3.650 3.520 3.700 581,500 2,094,520 3.6019 2.945 2.937 2.945 2.840 2.986 720,632 2.9065 2.82%
2022-10-10 0 3.550 3.510 3.600 3.500 3.820 4,043,500 14,748,630 3.6475 2.865 2.832 2.905 2.824 3.082 5,010,962 2.9433 -6.58%
2022-10-07 0 3.800 3.770 3.850 3.700 3.800 68,000 257,830 3.7916 3.066 3.042 3.107 2.986 3.066 84,270 3.0596 0.00%
2022-10-06 0 3.800 3.730 3.830 3.560 3.840 732,500 2,720,415 3.7139 3.066 3.010 3.091 2.873 3.099 907,761 2.9968 -1.04%
2022-10-05 0 3.840 3.800 3.840 3.760 3.880 725,500 2,775,177 3.8252 3.099 3.066 3.099 3.034 3.131 899,086 3.0867 1.32%
2022-10-03 0 3.790 3.750 3.790 3.640 3.880 330,000 1,229,710 3.7264 3.058 3.026 3.058 2.937 3.131 408,957 3.0069 2.16%
2022-09-30 0 3.710 3.710 3.750 3.620 3.820 532,000 1,987,692 3.7363 2.994 2.994 3.026 2.921 3.082 659,288 3.0149 0.27%
2022-09-29 0 3.700 3.660 3.700 3.560 3.820 1,096,000 4,094,255 3.7356 2.986 2.953 2.986 2.873 3.082 1,358,233 3.0144 1.65%
2022-09-28 0 3.640 3.550 3.640 3.520 3.710 214,000 766,545 3.5820 2.937 2.865 2.937 2.840 2.994 265,202 2.8904 0.83%
2022-09-27 0 3.610 3.580 3.620 3.460 3.680 354,000 1,254,975 3.5451 2.913 2.889 2.921 2.792 2.970 438,699 2.8607 2.27%
2022-09-26 0 3.530 3.500 3.530 3.400 3.620 435,000 1,535,810 3.5306 2.848 2.824 2.848 2.744 2.921 539,080 2.8489 -1.94%
2022-09-23 0 3.600 3.550 3.600 3.550 3.690 324,000 1,168,320 3.6059 2.905 2.865 2.905 2.865 2.978 401,521 2.9097 -1.10%
2022-09-22 0 3.640 3.610 3.640 3.560 3.730 882,500 3,200,340 3.6264 2.937 2.913 2.937 2.873 3.010 1,093,650 2.9263 0.00%
2022-09-21 0 3.640 3.590 3.640 3.580 3.880 1,124,000 4,086,268 3.6355 2.937 2.897 2.937 2.889 3.131 1,392,932 2.9336 -0.55%
2022-09-20 0 3.660 3.680 3.750 3.600 3.850 1,160,000 4,289,310 3.6977 2.953 2.970 3.026 2.905 3.107 1,437,546 2.9838 -1.35%
2022-09-19 0 3.710 3.710 3.760 3.630 3.870 516,500 1,942,065 3.7600 2.994 2.994 3.034 2.929 3.123 640,080 3.0341 -6.55%
2022-09-16 0 3.970 3.890 3.970 3.850 4.050 590,000 2,323,870 3.9388 3.204 3.139 3.204 3.107 3.268 731,165 3.1783 0.00%
2022-09-15 0 3.970 3.970 3.990 3.900 4.090 454,000 1,815,120 3.9981 3.204 3.204 3.220 3.147 3.300 562,626 3.2262 -2.70%
2022-09-14 0 4.080 4.040 4.080 4.020 4.130 251,500 1,025,120 4.0760 3.292 3.260 3.292 3.244 3.333 311,675 3.2891 -1.21%
2022-09-13 0 4.130 4.130 4.150 4.130 4.360 969,500 4,104,905 4.2340 3.333 3.333 3.349 3.333 3.518 1,201,466 3.4166 3.25%
2022-09-09 0 4.000 4.000 4.040 3.910 4.100 423,500 1,702,975 4.0212 3.228 3.228 3.260 3.155 3.308 524,828 3.2448 2.56%
2022-09-08 0 3.900 3.900 3.950 3.770 3.950 402,500 1,574,510 3.9118 3.147 3.147 3.187 3.042 3.187 498,804 3.1566 -0.76%
2022-09-07 0 3.930 3.930 4.000 3.900 4.130 272,000 1,078,003 3.9632 3.171 3.171 3.228 3.147 3.333 337,080 3.1981 -3.44%
2022-09-06 0 4.070 4.060 4.100 4.030 4.170 303,000 1,246,860 4.1150 3.284 3.276 3.308 3.252 3.365 375,497 3.3206 -0.73%
2022-09-05 0 4.100 4.100 4.120 4.080 4.220 535,000 2,223,045 4.1552 3.308 3.308 3.325 3.292 3.405 663,006 3.3530 -2.84%
2022-09-02 0 4.220 4.200 4.240 4.130 4.300 329,000 1,386,725 4.2150 3.405 3.389 3.421 3.333 3.470 407,718 3.4012 2.18%
2022-09-01 0 4.130 4.130 4.160 4.110 4.320 491,500 2,063,555 4.1985 3.333 3.333 3.357 3.316 3.486 609,098 3.3879 -3.05%
2022-08-31 0 4.260 4.210 4.260 4.210 4.590 1,027,000 4,515,725 4.3970 3.438 3.397 3.438 3.397 3.704 1,272,724 3.5481 2.40%
2022-08-30 0 4.160 4.160 4.220 3.940 4.290 1,175,500 4,882,190 4.1533 3.357 3.357 3.405 3.179 3.462 1,456,754 3.3514 6.12%
2022-08-29 0 3.920 3.840 3.910 3.710 3.930 264,000 1,016,060 3.8487 3.163 3.099 3.155 2.994 3.171 327,166 3.1056 0.26%
2022-08-26 0 3.910 3.880 3.910 3.770 3.930 206,000 798,935 3.8783 3.155 3.131 3.155 3.042 3.171 255,288 3.1295 3.71%
2022-08-25 0 3.770 3.770 3.880 3.750 3.840 172,000 654,120 3.8030 3.042 3.042 3.131 3.026 3.099 213,153 3.0688 -1.31%
2022-08-24 0 3.820 3.820 3.830 3.750 3.880 255,000 975,872 3.8269 3.082 3.082 3.091 3.026 3.131 316,012 3.0881 -1.04%
2022-08-23 0 3.860 3.800 3.870 3.760 3.870 256,500 982,925 3.8321 3.115 3.066 3.123 3.034 3.123 317,871 3.0922 2.66%
2022-08-22 0 3.760 3.740 3.750 3.650 3.840 308,500 1,153,260 3.7383 3.034 3.018 3.026 2.945 3.099 382,313 3.0165 1.08%
2022-08-19 0 3.720 3.720 3.820 3.640 3.810 311,500 1,164,685 3.7390 3.002 3.002 3.082 2.937 3.074 386,031 3.0171 0.81%
2022-08-18 0 3.690 3.690 3.710 3.630 3.750 469,000 1,719,305 3.6659 2.978 2.978 2.994 2.929 3.026 581,215 2.9581 0.54%
2022-08-17 0 3.670 3.670 3.730 3.640 3.710 145,500 534,305 3.6722 2.961 2.961 3.010 2.937 2.994 180,313 2.9632 -0.27%
2022-08-16 0 3.680 3.680 3.840 3.680 3.820 118,000 438,095 3.7127 2.970 2.970 3.099 2.970 3.082 146,233 2.9959 -1.60%
2022-08-15 0 3.740 3.740 3.780 3.680 3.830 269,000 1,009,615 3.7532 3.018 3.018 3.050 2.970 3.091 333,362 3.0286 -0.80%
2022-08-12 0 3.770 3.770 3.780 3.620 3.850 103,500 392,140 3.7888 3.042 3.042 3.050 2.921 3.107 128,264 3.0573 -1.82%
2022-08-11 0 3.840 3.840 3.850 3.800 3.880 105,000 402,860 3.8368 3.099 3.099 3.107 3.066 3.131 130,123 3.0960 -0.26%
2022-08-10 0 3.850 3.850 3.920 3.820 3.970 261,000 1,021,090 3.9122 3.107 3.107 3.163 3.082 3.204 323,448 3.1569 -2.78%
2022-08-09 0 3.960 3.960 4.000 3.960 4.000 89,500 355,570 3.9728 3.195 3.195 3.228 3.195 3.228 110,914 3.2058 0.51%
2022-08-08 0 3.940 3.900 3.960 3.840 3.990 60,500 236,990 3.9172 3.179 3.147 3.195 3.099 3.220 74,975 3.1609 1.55%
2022-08-05 0 3.880 3.850 3.900 3.800 3.940 141,500 545,890 3.8579 3.131 3.107 3.147 3.066 3.179 175,356 3.1130 -0.51%
2022-08-04 0 3.900 3.850 3.900 3.740 3.940 95,500 368,480 3.8584 3.147 3.107 3.147 3.018 3.179 118,350 3.1135 4.28%
2022-08-03 0 3.740 3.720 3.740 3.630 3.810 75,000 282,330 3.7644 3.018 3.002 3.018 2.929 3.074 92,945 3.0376 1.08%
2022-08-02 0 3.700 3.660 3.700 3.630 3.870 1,618,500 6,037,835 3.7305 2.986 2.953 2.986 2.929 3.123 2,005,748 3.0103 -1.33%
2022-08-01 0 3.750 3.750 3.830 3.750 3.920 183,500 699,245 3.8106 3.026 3.026 3.091 3.026 3.163 227,405 3.0749 -1.32%
2022-07-29 0 3.800 3.800 3.840 3.730 3.980 316,000 1,211,860 3.8350 3.066 3.066 3.099 3.010 3.212 391,607 3.0946 -2.81%
2022-07-28 0 3.910 3.910 3.960 3.900 4.000 81,000 317,365 3.9181 3.155 3.155 3.195 3.147 3.228 100,380 3.1616 -2.01%
2022-07-27 0 3.990 3.900 3.990 3.800 4.060 478,500 1,876,335 3.9213 3.220 3.147 3.220 3.066 3.276 592,988 3.1642 -1.48%
2022-07-26 0 4.050 4.050 4.130 4.050 4.170 63,000 259,215 4.1145 3.268 3.268 3.333 3.268 3.365 78,074 3.3201 -1.22%
2022-07-25 0 4.100 4.100 4.110 3.990 4.150 293,500 1,187,600 4.0463 3.308 3.308 3.316 3.220 3.349 363,724 3.2651 -1.68%
2022-07-22 0 4.170 4.170 4.200 4.170 4.280 60,000 252,005 4.2001 3.365 3.365 3.389 3.365 3.454 74,356 3.3892 -2.80%
2022-07-21 0 4.290 4.280 4.290 4.150 4.290 126,000 531,145 4.2154 3.462 3.454 3.462 3.349 3.462 156,147 3.4016 0.00%
2022-07-20 0 4.290 4.240 4.290 4.100 4.330 407,500 1,740,330 4.2707 3.462 3.421 3.462 3.308 3.494 505,000 3.4462 4.63%
2022-07-19 0 4.100 4.080 4.100 4.070 4.200 207,500 852,590 4.1089 3.308 3.292 3.308 3.284 3.389 257,147 3.3156 1.99%
2022-07-18 0 4.020 4.020 4.110 4.020 4.260 538,000 2,204,210 4.0970 3.244 3.244 3.316 3.244 3.438 666,724 3.3060 -3.13%
2022-07-15 0 4.150 4.110 4.180 4.050 4.420 573,000 2,388,890 4.1691 3.349 3.316 3.373 3.268 3.567 710,098 3.3642 -6.32%
2022-07-14 0 4.430 4.310 4.430 4.250 4.440 842,000 3,661,860 4.3490 3.575 3.478 3.575 3.429 3.583 1,043,460 3.5093 5.98%
2022-07-13 0 4.180 4.120 4.220 4.070 4.200 429,000 1,770,175 4.1263 3.373 3.325 3.405 3.284 3.389 531,644 3.3296 -0.24%
2022-07-12 0 4.190 4.150 4.220 4.080 4.260 466,000 1,947,380 4.1789 3.381 3.349 3.405 3.292 3.438 577,497 3.3721 -2.56%
2022-07-11 0 4.300 4.280 4.300 4.260 4.420 1,255,000 5,484,805 4.3704 3.470 3.454 3.470 3.438 3.567 1,555,276 3.5266 -2.71%
2022-07-08 0 4.420 4.420 4.490 4.350 4.580 408,500 1,826,725 4.4718 3.567 3.567 3.623 3.510 3.696 506,239 3.6084 -1.34%
2022-07-07 0 4.480 4.450 4.490 4.360 4.550 191,500 858,765 4.4844 3.615 3.591 3.623 3.518 3.672 237,319 3.6186 -0.44%
2022-07-06 0 4.500 4.450 4.500 4.320 4.650 651,000 2,914,345 4.4767 3.631 3.591 3.631 3.486 3.752 806,761 3.6124 0.00%
2022-07-05 0 4.500 4.500 4.550 4.250 4.810 1,060,500 4,716,010 4.4470 3.631 3.631 3.672 3.429 3.881 1,314,239 3.5884 0.00%
2022-07-04 0 4.500 4.490 4.500 4.400 4.750 525,000 2,390,355 4.5531 3.631 3.623 3.631 3.550 3.833 650,613 3.6740 -5.26%
2022-06-30 0 4.750 4.710 4.780 4.700 4.890 765,500 3,691,855 4.8228 3.833 3.801 3.857 3.793 3.946 948,656 3.8917 1.06%
2022-06-29 0 4.700 4.700 4.720 4.540 4.870 548,000 2,547,065 4.6479 3.793 3.793 3.809 3.663 3.930 679,116 3.7506 -1.26%
2022-06-28 0 4.760 4.760 4.780 4.500 4.780 1,364,000 6,395,835 4.6890 3.841 3.841 3.857 3.631 3.857 1,690,355 3.7837 3.93%
2022-06-27 0 4.580 4.570 4.580 4.500 4.680 990,800 4,520,319 4.5623 3.696 3.688 3.696 3.631 3.776 1,227,862 3.6815 -0.43%
2022-06-24 0 4.600 4.600 4.620 4.190 4.630 2,541,500 11,305,452 4.4483 3.712 3.712 3.728 3.381 3.736 3,149,588 3.5895 12.75%
2022-06-23 0 4.080 4.100 4.120 3.860 4.120 1,888,500 7,440,725 3.9400 3.292 3.308 3.325 3.115 3.325 2,340,349 3.1793 5.70%
2022-06-22 0 3.860 3.860 3.890 3.800 4.060 399,500 1,559,507 3.9036 3.115 3.115 3.139 3.066 3.276 495,086 3.1500 -4.46%
2022-06-21 0 4.040 4.000 4.050 3.890 4.150 748,000 3,027,225 4.0471 3.260 3.228 3.268 3.139 3.349 926,969 3.2657 1.00%
2022-06-20 0 4.000 3.980 4.000 3.730 4.050 2,232,400 8,729,462 3.9103 3.228 3.212 3.228 3.010 3.268 2,766,532 3.1554 7.53%
2022-06-17 0 3.720 3.720 3.800 3.400 3.790 2,072,500 7,494,450 3.6161 3.002 3.002 3.066 2.744 3.058 2,568,374 2.9180 5.68%
2022-06-16 0 3.520 3.520 3.540 3.360 3.620 901,000 3,224,761 3.5791 2.840 2.840 2.857 2.711 2.921 1,116,576 2.8881 -1.68%
2022-06-15 0 3.580 3.560 3.580 3.520 3.700 707,500 2,529,670 3.5755 2.889 2.873 2.889 2.840 2.986 876,779 2.8852 -1.10%
2022-06-14 0 3.620 3.650 3.660 3.560 3.720 454,500 1,646,480 3.6226 2.921 2.945 2.953 2.873 3.002 563,245 2.9232 -2.69%
2022-06-13 0 3.720 3.650 3.720 3.560 3.790 1,037,500 3,825,445 3.6872 3.002 2.945 3.002 2.873 3.058 1,285,736 2.9753 1.64%
2022-06-10 0 3.660 3.630 3.660 3.460 3.700 434,000 1,583,790 3.6493 2.953 2.929 2.953 2.792 2.986 537,840 2.9447 3.22%
2022-06-09 0 3.650 3.620 3.650 3.510 3.760 1,743,000 6,376,795 3.6585 2.861 2.838 2.861 2.751 2.947 2,223,576 2.8678 1.96%
2022-06-08 0 3.580 3.580 3.620 3.400 3.620 992,000 3,502,045 3.5303 2.806 2.806 2.838 2.665 2.838 1,265,512 2.7673 4.37%
2022-06-07 0 3.430 3.380 3.430 3.360 3.460 928,000 3,160,415 3.4056 2.689 2.649 2.689 2.634 2.712 1,183,866 2.6696 -0.58%
2022-06-06 0 3.450 3.390 3.480 3.300 3.480 483,500 1,650,315 3.4133 2.704 2.657 2.728 2.587 2.728 616,809 2.6756 4.55%
2022-06-02 0 3.300 3.300 3.310 3.240 3.370 264,500 879,770 3.3262 2.587 2.587 2.595 2.540 2.642 337,427 2.6073 -2.65%
2022-06-01 0 3.390 3.390 3.440 3.390 3.480 204,500 699,090 3.4185 2.657 2.657 2.697 2.657 2.728 260,884 2.6797 0.30%
2022-05-31 0 3.380 3.380 3.430 3.300 3.460 845,500 2,857,635 3.3798 2.649 2.649 2.689 2.587 2.712 1,078,619 2.6493 -0.88%
2022-05-30 0 3.410 3.390 3.410 3.250 3.410 305,500 1,033,580 3.3832 2.673 2.657 2.673 2.548 2.673 389,732 2.6520 4.92%
2022-05-27 0 3.250 3.250 3.280 3.160 3.310 194,500 637,560 3.2779 2.548 2.548 2.571 2.477 2.595 248,127 2.5695 1.25%
2022-05-26 0 3.210 3.180 3.210 3.020 3.220 445,500 1,406,080 3.1562 2.516 2.493 2.516 2.367 2.524 568,332 2.4740 2.56%
2022-05-25 0 3.130 3.130 3.150 3.120 3.350 514,500 1,623,780 3.1560 2.454 2.454 2.469 2.446 2.626 656,357 2.4739 -3.69%
2022-05-24 0 3.250 3.220 3.240 3.200 3.410 289,500 950,460 3.2831 2.548 2.524 2.540 2.508 2.673 369,320 2.5735 -5.52%
2022-05-23 0 3.440 3.410 3.430 3.320 3.460 139,500 473,830 3.3966 2.697 2.673 2.689 2.602 2.712 177,963 2.6625 -1.15%
2022-05-20 0 3.480 3.480 3.500 3.460 3.740 191,000 668,380 3.4994 2.728 2.728 2.744 2.712 2.932 243,662 2.7431 0.87%
2022-05-19 0 3.450 3.380 3.450 3.320 3.450 47,000 160,785 3.4210 2.704 2.649 2.704 2.602 2.704 59,959 2.6816 -0.29%
2022-05-18 0 3.460 3.420 3.460 3.380 3.470 141,500 482,690 3.4112 2.712 2.681 2.712 2.649 2.720 180,514 2.6740 -0.29%
2022-05-17 0 3.470 3.450 3.470 3.440 3.500 320,500 1,113,525 3.4743 2.720 2.704 2.720 2.697 2.744 408,867 2.7234 2.06%
2022-05-16 0 3.400 3.370 3.410 3.210 3.420 594,000 1,995,340 3.3592 2.665 2.642 2.673 2.516 2.681 757,776 2.6332 4.94%
2022-05-13 0 3.240 3.240 3.270 3.180 3.380 579,000 1,902,145 3.2852 2.540 2.540 2.563 2.493 2.649 738,640 2.5752 2.53%
2022-05-12 0 3.160 3.130 3.160 3.130 3.320 999,500 3,187,250 3.1888 2.477 2.454 2.477 2.454 2.602 1,275,080 2.4996 -3.66%
2022-05-11 0 3.280 3.230 3.280 3.200 3.420 178,000 591,120 3.3209 2.571 2.532 2.571 2.508 2.681 227,078 2.6032 0.00%
2022-05-10 0 3.280 3.250 3.330 3.140 3.290 581,500 1,900,615 3.2685 2.571 2.548 2.610 2.461 2.579 741,830 2.5621 -2.67%
2022-05-06 0 3.370 3.350 3.370 3.300 3.510 341,500 1,155,440 3.3834 2.642 2.626 2.642 2.587 2.751 435,658 2.6522 -5.87%
2022-05-05 0 3.580 3.590 3.610 3.560 3.650 261,000 940,670 3.6041 2.806 2.814 2.830 2.791 2.861 332,962 2.8252 -2.45%
2022-05-04 0 3.670 3.600 3.670 3.570 3.720 175,000 634,250 3.6243 2.877 2.822 2.877 2.798 2.916 223,251 2.8410 -3.67%
2022-05-03 0 3.810 3.790 3.820 3.780 3.900 215,000 827,215 3.8475 2.987 2.971 2.994 2.963 3.057 274,279 3.0160 -0.52%
2022-04-29 0 3.830 3.830 3.850 3.630 3.870 1,284,500 4,790,630 3.7296 3.002 3.002 3.018 2.845 3.034 1,638,659 2.9235 3.79%
2022-04-28 0 3.690 3.650 3.690 3.630 4.050 446,500 1,652,585 3.7012 2.892 2.861 2.892 2.845 3.175 569,608 2.9013 0.82%
2022-04-27 0 3.660 3.660 3.730 3.440 3.770 139,000 499,715 3.5951 2.869 2.869 2.924 2.697 2.955 177,325 2.8181 1.39%
2022-04-26 0 3.610 3.600 3.610 3.570 3.710 350,500 1,277,640 3.6452 2.830 2.822 2.830 2.798 2.908 447,139 2.8574 0.84%
2022-04-25 0 3.580 3.540 3.580 3.450 3.730 396,500 1,432,095 3.6118 2.806 2.775 2.806 2.704 2.924 505,822 2.8312 -2.98%
2022-04-22 0 3.690 3.690 3.710 3.510 3.750 468,000 1,702,475 3.6378 2.892 2.892 2.908 2.751 2.940 597,036 2.8515 2.50%
2022-04-21 0 3.600 3.580 3.600 3.580 3.790 365,000 1,341,950 3.6766 2.822 2.806 2.822 2.806 2.971 465,637 2.8820 -4.76%
2022-04-20 0 3.780 3.750 3.810 3.690 3.800 478,000 1,784,030 3.7323 2.963 2.940 2.987 2.892 2.979 609,793 2.9256 1.89%
2022-04-19 0 3.710 3.710 3.720 3.700 3.950 136,000 508,205 3.7368 2.908 2.908 2.916 2.900 3.096 173,498 2.9292 -3.39%
2022-04-14 0 3.840 3.820 3.840 3.750 3.890 329,500 1,253,890 3.8054 3.010 2.994 3.010 2.940 3.049 420,349 2.9830 2.40%
2022-04-13 0 3.750 3.750 3.770 3.720 3.860 287,000 1,088,275 3.7919 2.940 2.940 2.955 2.916 3.026 366,131 2.9724 0.81%
2022-04-12 0 3.720 3.720 3.790 3.700 3.940 721,500 2,724,850 3.7766 2.916 2.916 2.971 2.900 3.088 920,430 2.9604 -2.11%
2022-04-11 0 3.800 3.800 3.890 3.780 3.970 510,500 1,987,270 3.8928 2.979 2.979 3.049 2.963 3.112 651,254 3.0515 -7.32%
2022-04-08 0 4.100 4.100 4.160 3.970 4.200 1,276,000 5,275,370 4.1343 3.214 3.214 3.261 3.112 3.292 1,627,816 3.2408 -1.68%
2022-04-07 0 4.170 4.110 4.190 3.980 4.250 825,000 3,394,405 4.1144 3.269 3.222 3.284 3.120 3.331 1,052,467 3.2252 0.48%
2022-04-06 0 4.150 4.100 4.150 3.990 4.270 2,578,500 10,704,683 4.1515 3.253 3.214 3.253 3.128 3.347 3,289,438 3.2543 2.22%
2022-04-04 0 4.060 4.020 4.060 3.920 4.090 432,500 1,726,470 3.9918 3.183 3.151 3.183 3.073 3.206 551,748 3.1291 3.84%
2022-04-01 0 3.910 3.900 3.910 3.620 3.950 1,128,000 4,350,695 3.8570 3.065 3.057 3.065 2.838 3.096 1,439,009 3.0234 3.99%
2022-03-31 0 3.760 3.730 3.760 3.530 3.800 833,000 3,040,055 3.6495 2.947 2.924 2.947 2.767 2.979 1,062,673 2.8608 -1.31%
2022-03-30 0 3.810 3.750 3.810 3.540 3.840 2,555,000 9,554,165 3.7394 2.987 2.940 2.987 2.775 3.010 3,259,458 2.9312 8.86%
2022-03-29 0 3.500 3.500 3.510 3.360 3.930 3,640,000 13,221,240 3.6322 2.744 2.744 2.751 2.634 3.081 4,643,612 2.8472 -10.71%
2022-03-28 0 3.920 3.900 3.920 3.650 3.940 704,000 2,714,010 3.8551 3.073 3.057 3.073 2.861 3.088 898,105 3.0219 3.98%
2022-03-25 0 3.770 3.770 3.820 3.700 4.100 693,000 2,629,805 3.7948 2.955 2.955 2.994 2.900 3.214 884,072 2.9746 -5.51%
2022-03-24 0 3.990 3.990 4.030 3.880 4.190 778,500 3,149,210 4.0452 3.128 3.128 3.159 3.041 3.284 993,146 3.1709 -0.50%
2022-03-23 0 4.010 3.930 4.010 3.940 4.240 747,500 3,077,245 4.1167 3.143 3.081 3.143 3.088 3.324 953,599 3.2270 0.25%
2022-03-22 0 4.000 3.920 4.000 3.740 4.050 629,500 2,476,945 3.9348 3.135 3.073 3.135 2.932 3.175 803,064 3.0844 3.36%
2022-03-21 0 3.870 3.850 3.870 3.560 4.160 4,141,500 15,692,200 3.7890 3.034 3.018 3.034 2.791 3.261 5,283,384 2.9701 10.89%
2022-03-18 0 3.490 3.420 3.490 3.360 3.570 4,184,500 14,528,895 3.4721 2.736 2.681 2.736 2.634 2.798 5,338,240 2.7217 0.58%
2022-03-17 0 3.470 3.470 3.500 3.420 3.790 8,642,500 31,500,660 3.6449 2.720 2.720 2.744 2.681 2.971 11,025,389 2.8571 7.76%
2022-03-16 0 3.220 3.220 3.230 3.030 3.350 4,357,000 13,837,032 3.1758 2.524 2.524 2.532 2.375 2.626 5,558,301 2.4894 7.33%
2022-03-15 0 3.000 2.960 3.000 2.930 3.720 5,857,000 18,345,518 3.1322 2.352 2.320 2.352 2.297 2.916 7,471,878 2.4553 -10.71%
2022-03-14 0 3.360 3.360 3.380 3.340 3.800 2,299,500 8,016,610 3.4862 2.634 2.634 2.649 2.618 2.979 2,933,513 2.7328 -12.95%
2022-03-11 0 3.860 3.860 3.910 3.640 3.940 1,146,000 4,295,805 3.7485 3.026 3.026 3.065 2.853 3.088 1,461,972 2.9384 -2.28%
2022-03-10 0 3.950 3.950 4.020 3.940 4.290 500,000 2,013,720 4.0274 3.096 3.096 3.151 3.088 3.363 637,859 3.1570 -1.25%
2022-03-09 0 4.000 4.000 4.100 3.910 4.160 592,500 2,368,080 3.9968 3.135 3.135 3.214 3.065 3.261 755,863 3.1330 -1.48%
2022-03-08 0 4.060 4.060 4.140 4.010 4.390 596,500 2,496,585 4.1854 3.183 3.183 3.245 3.143 3.441 760,966 3.2808 -5.14%
2022-03-07 0 4.280 4.280 4.300 4.200 4.420 430,500 1,842,815 4.2806 3.355 3.355 3.371 3.292 3.465 549,196 3.3555 -4.46%
2022-03-04 0 4.480 4.480 4.580 4.420 4.700 265,000 1,214,405 4.5827 3.512 3.512 3.590 3.465 3.684 338,065 3.5922 -4.07%
2022-03-03 0 4.670 4.670 4.760 4.650 4.790 144,500 679,880 4.7051 3.661 3.661 3.731 3.645 3.755 184,341 3.6882 -2.51%
2022-03-02 0 4.790 4.790 4.840 4.710 4.890 227,500 1,099,580 4.8333 3.755 3.755 3.794 3.692 3.833 290,226 3.7887 -2.24%
2022-03-01 0 4.900 4.890 4.930 4.600 4.940 144,500 705,265 4.8807 3.841 3.833 3.864 3.606 3.872 184,341 3.8259 3.81%
2022-02-28 0 4.720 4.700 4.760 4.700 4.810 72,000 340,195 4.7249 3.700 3.684 3.731 3.684 3.770 91,852 3.7037 -1.87%
2022-02-25 0 4.810 4.810 4.900 4.610 4.970 243,000 1,183,065 4.8686 3.770 3.770 3.841 3.614 3.896 309,999 3.8163 2.34%
2022-02-24 0 4.700 4.700 4.740 4.620 4.880 450,000 2,139,920 4.7554 3.684 3.684 3.716 3.621 3.825 574,073 3.7276 -4.47%
2022-02-23 0 4.920 4.910 4.950 4.710 4.960 430,500 2,087,385 4.8487 3.857 3.849 3.880 3.692 3.888 549,196 3.8008 3.58%
2022-02-22 0 4.750 4.750 4.790 4.500 4.860 941,500 4,489,285 4.7682 3.723 3.723 3.755 3.527 3.810 1,201,088 3.7377 -2.46%
2022-02-21 0 4.870 4.870 4.900 4.840 4.950 154,000 752,510 4.8864 3.817 3.817 3.841 3.794 3.880 196,461 3.8303 0.62%
2022-02-18 0 4.840 4.840 4.940 4.810 5.010 151,000 732,200 4.8490 3.794 3.794 3.872 3.770 3.927 192,633 3.8010 -1.22%
2022-02-17 0 4.900 4.900 4.980 4.850 4.970 213,000 1,049,305 4.9263 3.841 3.841 3.904 3.802 3.896 271,728 3.8616 -0.41%
2022-02-16 0 4.920 4.920 4.950 4.810 5.020 812,500 4,018,195 4.9455 3.857 3.857 3.880 3.770 3.935 1,036,521 3.8766 2.93%
2022-02-15 0 4.780 4.750 4.780 4.430 4.800 173,500 818,060 4.7150 3.747 3.723 3.747 3.473 3.763 221,337 3.6960 4.37%
2022-02-14 0 4.580 4.550 4.610 4.480 4.640 204,500 935,405 4.5741 3.590 3.567 3.614 3.512 3.637 260,884 3.5855 0.00%
2022-02-11 0 4.580 4.580 4.670 4.520 4.930 1,012,000 4,715,430 4.6595 3.590 3.590 3.661 3.543 3.864 1,291,026 3.6525 -6.91%
2022-02-10 0 4.920 4.890 4.960 4.800 5.020 498,500 2,465,902 4.9466 3.857 3.833 3.888 3.763 3.935 635,945 3.8775 2.07%
2022-02-09 0 4.820 4.810 4.870 4.800 4.940 116,000 564,205 4.8638 3.778 3.770 3.817 3.763 3.872 147,983 3.8126 -0.62%
2022-02-08 0 4.850 4.840 4.850 4.680 4.880 291,000 1,392,850 4.7864 3.802 3.794 3.802 3.669 3.825 371,234 3.7519 1.04%
2022-02-07 0 4.800 4.770 4.800 4.740 4.860 306,000 1,469,045 4.8008 3.763 3.739 3.763 3.716 3.810 390,370 3.7632 2.35%
2022-02-04 0 4.690 4.670 4.680 4.500 4.880 435,500 2,048,745 4.7044 3.676 3.661 3.669 3.527 3.825 555,575 3.6876 4.22%
2022-01-31 0 4.500 4.500 4.510 4.300 4.500 215,000 950,190 4.4195 3.527 3.527 3.535 3.371 3.527 274,279 3.4643 4.90%
2022-01-28 0 4.290 4.290 4.300 4.090 4.320 641,500 2,675,205 4.1702 3.363 3.363 3.371 3.206 3.386 818,373 3.2689 -0.23%
2022-01-27 0 4.300 4.250 4.300 4.110 4.710 2,049,000 8,760,140 4.2753 3.371 3.331 3.371 3.222 3.692 2,613,945 3.3513 -10.04%
2022-01-26 0 4.780 4.780 4.800 4.700 4.940 1,012,500 4,868,850 4.8087 3.747 3.747 3.763 3.684 3.872 1,291,664 3.7694 -2.45%
2022-01-25 0 4.900 4.850 4.910 4.830 5.140 1,202,000 5,940,115 4.9419 3.841 3.802 3.849 3.786 4.029 1,533,412 3.8738 -5.77%
2022-01-24 0 5.200 5.200 5.260 5.190 5.410 309,500 1,630,390 5.2678 4.076 4.076 4.123 4.068 4.241 394,835 4.1293 -3.70%
2022-01-21 0 5.400 5.400 5.410 5.260 5.600 583,500 3,144,325 5.3887 4.233 4.233 4.241 4.123 4.390 744,381 4.2241 -1.82%
2022-01-20 0 5.500 5.490 5.500 5.420 5.620 334,000 1,839,190 5.5066 4.311 4.303 4.311 4.249 4.405 426,090 4.3164 0.00%
2022-01-19 0 5.500 5.500 5.560 5.480 5.870 576,500 3,217,910 5.5818 4.311 4.311 4.358 4.296 4.601 735,451 4.3754 -5.01%
2022-01-18 0 5.790 5.790 5.840 5.760 5.900 67,500 394,570 5.8455 4.539 4.539 4.578 4.515 4.625 86,111 4.5821 0.52%
2022-01-17 0 5.760 5.760 5.860 5.680 5.990 301,500 1,755,115 5.8213 4.515 4.515 4.593 4.452 4.695 384,629 4.5631 -2.21%
2022-01-14 0 5.890 5.900 5.930 5.750 6.020 81,000 475,715 5.8730 4.617 4.625 4.648 4.507 4.719 103,333 4.6037 -0.67%
2022-01-13 0 5.930 5.930 6.000 5.900 6.350 191,500 1,156,983 6.0417 4.648 4.648 4.703 4.625 4.978 244,300 4.7359 -6.76%
2022-01-12 0 6.360 6.300 6.360 6.140 6.450 228,000 1,446,326 6.3435 4.985 4.938 4.985 4.813 5.056 290,864 4.9725 0.32%
2022-01-11 0 6.340 6.210 6.340 6.170 6.490 409,500 2,573,165 6.2837 4.970 4.868 4.970 4.836 5.087 522,406 4.9256 2.59%
2022-01-10 0 6.180 6.180 6.190 5.900 6.390 385,500 2,387,920 6.1943 4.844 4.844 4.852 4.625 5.009 491,789 4.8556 7.29%
2022-01-07 0 5.760 5.770 5.880 5.750 6.110 222,658 1,312,704 5.8956 4.515 4.523 4.609 4.507 4.789 284,049 4.6214 -4.79%
2022-01-06 0 6.050 5.870 6.050 5.760 6.170 356,071 2,099,199 5.8955 4.742 4.601 4.742 4.515 4.836 454,246 4.6213 -0.82%
2022-01-05 0 6.100 6.040 6.100 6.000 6.200 161,000 980,570 6.0905 4.782 4.735 4.782 4.703 4.860 205,391 4.7742 -3.17%
2022-01-04 0 6.300 6.300 6.380 6.050 6.400 226,500 1,415,300 6.2486 4.938 4.938 5.001 4.742 5.017 288,950 4.8981 4.13%
2022-01-03 0 6.050 6.050 6.160 5.950 6.390 475,500 2,867,485 6.0305 4.742 4.742 4.829 4.664 5.009 606,604 4.7271 -5.32%
2021-12-31 0 6.390 6.210 6.390 6.010 6.500 476,500 3,021,425 6.3409 5.009 4.868 5.009 4.711 5.095 607,879 4.9704 9.61%
2021-12-30 0 5.830 5.750 5.900 5.650 5.890 276,500 1,592,595 5.7598 4.570 4.507 4.625 4.429 4.617 352,736 4.5150 0.52%
2021-12-29 0 5.800 5.800 5.810 5.680 5.960 640,500 3,705,465 5.7853 4.546 4.546 4.554 4.452 4.672 817,097 4.5349 -2.68%
2021-12-28 0 5.960 5.920 5.990 5.850 6.080 254,000 1,510,295 5.9460 4.672 4.641 4.695 4.586 4.766 324,032 4.6609 -0.50%
2021-12-24 0 5.990 5.910 5.990 5.910 6.110 105,500 631,025 5.9813 4.695 4.633 4.695 4.633 4.789 134,588 4.6886 -0.17%
2021-12-23 0 6.000 6.000 6.060 5.900 6.110 354,500 2,142,610 6.0440 4.703 4.703 4.750 4.625 4.789 452,242 4.7378 -1.15%
2021-12-22 0 6.070 6.020 6.070 5.950 6.130 236,500 1,434,053 6.0636 4.758 4.719 4.758 4.664 4.805 301,707 4.7531 -0.16%
2021-12-21 0 6.080 6.020 6.150 5.690 6.220 747,500 4,444,845 5.9463 4.766 4.719 4.821 4.460 4.876 953,599 4.6611 3.05%
2021-12-20 0 5.900 5.890 5.900 5.890 6.220 316,000 1,888,975 5.9778 4.625 4.617 4.625 4.617 4.876 403,127 4.6858 -5.60%
2021-12-17 0 6.250 6.250 6.310 6.240 6.500 285,000 1,819,440 6.3840 4.899 4.899 4.946 4.891 5.095 363,580 5.0042 -2.04%
2021-12-16 0 6.380 6.380 6.440 6.110 6.490 142,000 897,310 6.3191 5.001 5.001 5.048 4.789 5.087 181,152 4.9534 2.08%
2021-12-15 0 6.250 6.250 6.320 6.120 6.920 588,500 3,833,010 6.5132 4.899 4.899 4.954 4.797 5.424 750,760 5.1055 -9.29%
2021-12-14 0 6.890 6.800 6.890 6.430 6.920 838,000 5,657,863 6.7516 5.401 5.330 5.401 5.040 5.424 1,069,051 5.2924 5.03%
2021-12-13 0 6.560 6.560 6.680 6.560 7.040 1,310,000 8,947,075 6.8298 5.142 5.142 5.236 5.142 5.518 1,671,190 5.3537 -1.50%
2021-12-10 0 6.660 6.580 6.660 6.520 6.700 350,500 2,315,923 6.6075 5.221 5.158 5.221 5.111 5.252 447,139 5.1794 1.68%
2021-12-09 0 6.550 6.510 6.560 6.210 6.660 982,500 6,323,085 6.4357 5.134 5.103 5.142 4.868 5.221 1,253,392 5.0448 3.97%
2021-12-08 0 6.300 6.280 6.350 6.210 6.470 321,500 2,031,040 6.3174 4.938 4.923 4.978 4.868 5.072 410,143 4.9520 -1.87%
2021-12-07 0 6.420 6.410 6.420 6.280 6.540 359,000 2,287,965 6.3732 5.032 5.025 5.032 4.923 5.127 457,983 4.9957 3.38%
2021-12-06 0 6.210 6.210 6.230 6.200 6.480 389,749 2,450,378 6.2871 4.868 4.868 4.884 4.860 5.079 497,210 4.9283 -4.02%
2021-12-03 0 6.470 6.470 6.560 6.400 6.610 285,000 1,858,705 6.5218 5.072 5.072 5.142 5.017 5.181 363,580 5.1122 -0.77%
2021-12-02 0 6.520 6.520 6.620 6.520 7.070 870,500 5,841,921 6.7110 5.111 5.111 5.189 5.111 5.542 1,110,512 5.2606 -7.65%
2021-12-01 0 7.060 7.060 7.080 7.050 7.260 426,000 3,045,315 7.1486 5.534 5.534 5.550 5.526 5.691 543,456 5.6036 -0.84%
2021-11-30 0 7.120 7.120 7.200 7.110 7.310 340,500 2,440,205 7.1665 5.581 5.581 5.644 5.573 5.730 434,382 5.6176 -2.47%
2021-11-29 0 7.300 7.300 7.360 7.270 7.660 277,500 2,047,590 7.3787 5.722 5.722 5.769 5.699 6.004 354,012 5.7840 -4.70%
2021-11-26 0 7.660 7.660 7.690 7.660 7.880 162,000 1,262,073 7.7906 6.004 6.004 6.028 6.004 6.177 206,666 6.1068 -2.92%
2021-11-25 0 7.890 7.770 7.900 7.700 7.890 131,000 1,019,220 7.7803 6.185 6.091 6.193 6.036 6.185 167,119 6.0988 1.81%
2021-11-24 0 7.750 7.750 7.850 7.650 7.880 334,500 2,598,740 7.7690 6.075 6.075 6.153 5.997 6.177 426,728 6.0899 -1.15%
2021-11-23 0 7.840 7.840 7.960 7.840 8.260 375,500 2,978,585 7.9323 6.146 6.146 6.240 6.146 6.475 479,032 6.2179 -3.80%
2021-11-22 0 8.150 8.150 8.200 7.910 8.500 1,126,000 9,056,925 8.0435 6.389 6.389 6.428 6.200 6.663 1,436,458 6.3050 -3.78%
2021-11-19 0 8.470 8.410 8.470 8.020 8.500 723,000 6,030,370 8.3408 6.639 6.592 6.639 6.287 6.663 922,344 6.5381 3.29%
2021-11-18 0 8.200 8.100 8.200 7.870 8.200 879,000 7,071,013 8.0444 6.428 6.349 6.428 6.169 6.428 1,121,356 6.3058 2.63%
2021-11-17 0 7.990 7.990 8.000 7.770 8.100 398,500 3,148,270 7.9003 6.263 6.263 6.271 6.091 6.349 508,373 6.1928 -0.37%
2021-11-16 0 8.020 7.990 8.020 7.690 8.140 811,000 6,509,865 8.0270 6.287 6.263 6.287 6.028 6.381 1,034,607 6.2921 1.13%
2021-11-15 0 7.930 7.900 7.930 7.390 7.950 1,510,684 11,588,052 7.6707 6.216 6.193 6.216 5.793 6.232 1,927,206 6.0129 9.23%
2021-11-12 0 7.260 7.260 7.290 7.230 7.810 590,000 4,316,615 7.3163 5.691 5.691 5.714 5.667 6.122 752,673 5.7350 -4.85%
2021-11-11 0 7.630 7.580 7.630 7.260 7.660 391,500 2,940,270 7.5103 5.981 5.942 5.981 5.691 6.004 499,443 5.8871 2.83%
2021-11-10 0 7.420 7.300 7.420 7.150 7.550 570,000 4,156,340 7.2918 5.816 5.722 5.816 5.605 5.918 727,159 5.7159 -0.40%
2021-11-09 0 7.450 7.440 7.450 7.200 7.550 277,000 2,044,545 7.3810 5.840 5.832 5.840 5.644 5.918 353,374 5.7858 0.68%
2021-11-08 0 7.400 7.400 7.410 7.120 7.590 316,500 2,348,505 7.4202 5.801 5.801 5.808 5.581 5.950 403,765 5.8165 2.78%
2021-11-05 0 7.200 7.150 7.200 7.130 7.380 428,000 3,074,515 7.1834 5.644 5.605 5.644 5.589 5.785 546,007 5.6309 -2.44%
2021-11-04 0 7.380 7.320 7.380 7.260 7.860 878,500 6,590,570 7.5021 5.785 5.738 5.785 5.691 6.161 1,120,718 5.8807 -3.66%
2021-11-03 0 7.660 7.550 7.660 7.460 8.100 925,500 7,085,480 7.6558 6.004 5.918 6.004 5.848 6.349 1,180,677 6.0012 -1.16%
2021-11-02 0 7.750 7.750 7.760 7.710 8.150 941,500 7,340,520 7.7966 6.075 6.075 6.083 6.044 6.389 1,201,088 6.1116 -2.76%
2021-11-01 0 7.970 7.970 8.000 7.850 8.200 634,000 5,059,805 7.9808 6.247 6.247 6.271 6.153 6.428 808,805 6.2559 -2.80%
2021-10-29 0 8.200 8.200 8.270 8.200 8.580 558,000 4,631,980 8.3010 6.428 6.428 6.483 6.428 6.726 711,850 6.5070 -4.43%
2021-10-28 0 8.580 8.500 8.580 8.320 8.770 515,500 4,377,040 8.4909 6.726 6.663 6.726 6.522 6.875 657,632 6.6558 0.35%
2021-10-27 0 8.550 8.510 8.550 8.010 8.960 747,000 6,406,580 8.5764 6.702 6.671 6.702 6.279 7.023 952,961 6.7228 -5.11%
2021-10-26 0 9.010 8.950 9.010 8.850 9.050 203,000 1,818,035 8.9558 7.063 7.016 7.063 6.937 7.094 258,971 7.0202 -0.44%
2021-10-25 0 9.050 8.950 9.050 8.790 9.170 97,500 870,105 8.9242 7.094 7.016 7.094 6.890 7.188 124,382 6.9954 0.67%
2021-10-22 0 8.990 8.950 8.990 8.320 9.000 465,900 4,141,644 8.8896 7.047 7.016 7.047 6.522 7.055 594,357 6.9683 4.53%
2021-10-21 0 8.600 8.460 8.600 8.480 8.730 395,500 3,368,950 8.5182 6.741 6.632 6.741 6.647 6.843 504,546 6.6772 -1.38%
2021-10-20 0 8.720 8.630 8.720 8.210 8.750 494,500 4,240,875 8.5761 6.835 6.765 6.835 6.436 6.859 630,842 6.7226 5.57%
2021-10-19 0 8.260 8.200 8.270 7.830 8.320 546,500 4,472,956 8.1847 6.475 6.428 6.483 6.138 6.522 697,180 6.4158 2.86%
2021-10-18 0 8.030 8.000 8.030 7.820 8.900 1,381,000 11,155,575 8.0779 6.294 6.271 6.294 6.130 6.976 1,761,766 6.3320 -8.54%
2021-10-15 0 8.780 8.700 8.780 8.650 9.400 453,500 4,076,180 8.9883 6.882 6.820 6.882 6.780 7.368 578,538 7.0457 -4.15%
2021-10-12 0 9.160 8.920 9.180 8.890 9.300 140,000 1,288,615 9.2044 7.180 6.992 7.196 6.969 7.290 178,600 7.2151 -0.33%
2021-10-11 0 9.190 9.100 9.170 9.090 9.400 160,500 1,477,835 9.2077 7.204 7.133 7.188 7.125 7.368 204,753 7.2177 1.10%
2021-10-08 0 9.090 9.090 9.190 8.980 9.560 266,000 2,432,695 9.1455 7.125 7.125 7.204 7.039 7.494 339,341 7.1689 -4.21%
2021-10-07 0 9.490 9.490 9.700 9.490 10.00 441,352 4,328,937 9.8084 7.439 7.439 7.604 7.439 7.839 563,040 7.6885 0.00%
2021-10-06 0 9.490 9.340 9.490 9.220 9.590 309,000 2,928,750 9.4782 7.439 7.321 7.439 7.227 7.517 394,197 7.4297 1.61%
2021-10-05 0 9.340 9.340 9.520 8.950 9.810 663,101 6,323,959 9.5369 7.321 7.321 7.462 7.016 7.690 845,930 7.4758 1.85%
2021-10-04 0 9.170 9.020 9.200 8.700 9.250 284,000 2,563,175 9.0253 7.188 7.071 7.212 6.820 7.251 362,304 7.0747 0.77%
2021-09-30 0 9.100 9.100 9.130 8.200 9.110 261,099 2,335,216 8.9438 7.133 7.133 7.157 6.428 7.141 333,089 7.0108 3.88%
2021-09-29 0 8.760 8.760 8.770 8.600 8.800 163,000 1,420,560 8.7151 6.867 6.867 6.875 6.741 6.898 207,942 6.8315 -0.45%
2021-09-28 0 8.800 8.800 8.960 8.690 9.180 388,000 3,488,415 8.9908 6.898 6.898 7.023 6.812 7.196 494,978 7.0476 1.15%
2021-09-27 0 8.700 8.680 8.710 8.180 8.970 644,500 5,596,635 8.6837 6.820 6.804 6.828 6.412 7.031 822,200 6.8069 2.72%
2021-09-24 0 8.470 8.360 8.450 8.330 9.000 553,000 4,744,950 8.5804 6.639 6.553 6.624 6.530 7.055 705,472 6.7259 -4.83%
2021-09-23 0 8.900 8.900 8.980 8.800 9.400 675,000 6,078,890 9.0058 6.976 6.976 7.039 6.898 7.368 861,109 7.0594 -5.62%
2021-09-21 0 9.430 9.350 9.430 8.830 9.430 946,000 8,602,885 9.0940 7.392 7.329 7.392 6.922 7.392 1,206,829 7.1285 4.78%
2021-09-20 0 9.000 9.000 9.020 7.690 9.000 1,150,000 9,894,080 8.6035 7.055 7.055 7.071 6.028 7.055 1,467,075 6.7441 8.56%
2021-09-17 0 8.290 8.280 8.300 7.760 8.320 2,084,200 16,836,631 8.0782 6.498 6.490 6.506 6.083 6.522 2,658,851 6.3323 8.94%
2021-09-16 0 7.610 7.600 7.610 7.570 8.610 2,910,500 23,082,110 7.9306 5.965 5.957 5.965 5.934 6.749 3,712,976 6.2166 -11.10%
2021-09-15 0 8.560 8.560 8.700 8.560 9.950 2,616,500 23,883,625 9.1281 6.710 6.710 6.820 6.710 7.800 3,337,915 7.1553 -13.45%
2021-09-14 0 9.890 9.890 9.900 9.140 9.930 1,081,500 10,341,150 9.5619 7.753 7.753 7.760 7.165 7.784 1,379,689 7.4953 1.75%
2021-09-13 0 9.720 9.720 9.770 9.600 10.02 913,500 8,902,490 9.7455 7.619 7.619 7.658 7.525 7.854 1,165,368 7.6392 -3.57%
2021-09-10 0 10.08 10.08 10.12 9.960 10.40 626,000 6,357,500 10.156 7.901 7.901 7.933 7.807 8.152 798,599 7.9608 -2.14%
2021-09-09 0 10.30 10.30 10.44 10.12 10.50 895,000 9,205,060 10.285 8.074 8.074 8.184 7.933 8.231 1,141,767 8.0621 -1.90%
2021-09-08 0 10.50 10.50 10.58 10.40 10.98 912,500 9,656,710 10.583 8.231 8.231 8.293 8.152 8.607 1,164,092 8.2955 -4.37%
2021-09-07 0 10.98 10.94 10.98 10.56 11.30 1,788,500 19,597,020 10.957 8.607 8.576 8.607 8.278 8.858 2,281,621 8.5891 0.37%
2021-09-06 0 10.94 10.92 10.96 10.24 10.98 1,186,500 12,662,780 10.672 8.576 8.560 8.591 8.027 8.607 1,513,639 8.3658 7.25%
2021-09-03 0 10.20 10.20 10.24 9.410 10.50 1,700,500 17,067,820 10.037 7.996 7.996 8.027 7.376 8.231 2,169,358 7.8677 3.24%
2021-09-02 0 9.880 9.870 9.880 9.810 10.00 1,326,500 13,184,740 9.9395 7.745 7.737 7.745 7.690 7.839 1,692,239 7.7913 -1.20%
2021-09-01 0 10.00 9.990 10.00 9.880 10.18 1,177,000 11,771,795 10.002 7.839 7.831 7.839 7.745 7.980 1,501,520 7.8399 0.50%
2021-08-31 0 9.950 9.950 9.980 9.730 10.60 1,973,500 19,584,395 9.9237 7.800 7.800 7.823 7.627 8.309 2,517,629 7.7789 -7.01%
2021-08-30 0 10.70 10.70 10.78 10.44 11.88 1,764,500 19,278,508 10.926 8.387 8.387 8.450 8.184 9.312 2,251,004 8.5644 -6.14%
2021-08-27 0 11.40 11.38 11.46 11.16 11.50 322,500 3,644,240 11.300 8.936 8.920 8.983 8.748 9.015 411,419 8.8577 1.60%
2021-08-26 0 11.22 11.18 11.22 11.00 11.70 703,000 7,926,890 11.276 8.795 8.764 8.795 8.623 9.171 896,829 8.8388 -0.71%
2021-08-25 0 11.30 11.28 11.30 10.98 11.78 363,500 4,123,300 11.343 8.858 8.842 8.858 8.607 9.234 463,723 8.8917 2.91%
2021-08-24 0 10.98 10.92 10.98 10.92 11.34 434,000 4,793,120 11.044 8.607 8.560 8.607 8.560 8.889 553,661 8.6571 0.55%
2021-08-23 0 10.92 10.84 10.92 10.74 11.78 512,000 5,653,040 11.041 8.560 8.497 8.560 8.419 9.234 653,167 8.6548 1.87%
2021-08-20 0 10.72 10.72 10.80 10.54 11.76 941,000 10,388,530 11.040 8.403 8.403 8.466 8.262 9.218 1,200,450 8.6539 -8.84%
2021-08-19 0 11.76 11.66 11.76 11.40 12.00 402,500 4,694,050 11.662 9.218 9.140 9.218 8.936 9.406 513,476 9.1417 0.51%
2021-08-18 0 11.70 11.66 11.70 11.48 12.08 392,000 4,630,010 11.811 9.171 9.140 9.171 8.999 9.469 500,081 9.2585 -0.17%
2021-08-17 0 11.72 11.72 11.84 11.60 12.50 1,068,500 12,735,030 11.919 9.187 9.187 9.281 9.093 9.798 1,363,104 9.3427 -4.25%
2021-08-16 0 12.24 12.24 12.36 12.10 12.70 690,500 8,521,200 12.341 9.595 9.595 9.689 9.485 9.955 880,883 9.6735 -2.39%
2021-08-13 0 12.54 12.54 12.70 12.38 13.28 840,500 10,655,030 12.677 9.830 9.830 9.955 9.704 10.41 1,072,241 9.9372 -0.79%
2021-08-12 0 12.64 12.64 12.78 12.54 14.10 4,860,000 64,010,089 13.171 9.908 9.908 10.02 9.830 11.05 6,199,987 10.324 -0.94%
2021-08-11 0 12.76 12.68 12.76 12.50 13.00 355,000 4,508,450 12.700 10.00 9.940 10.00 9.798 10.19 452,880 9.9551 0.31%
2021-08-10 0 12.72 12.72 12.74 12.56 13.14 878,500 11,207,160 12.757 9.971 9.971 9.987 9.845 10.30 1,120,718 10.0000 -3.05%
2021-08-09 0 13.12 13.02 13.12 12.74 13.26 223,000 2,912,920 13.062 10.28 10.21 10.28 9.987 10.39 284,485 10.239 -0.61%
2021-08-06 0 13.20 13.06 13.20 12.88 13.60 378,500 4,993,550 13.193 10.35 10.24 10.35 10.10 10.66 482,859 10.342 -0.75%
2021-08-05 0 13.30 13.30 13.32 13.08 13.78 1,648,500 21,803,640 13.226 10.43 10.43 10.44 10.25 10.80 2,103,020 10.368 -3.48%
2021-08-04 0 13.78 13.80 13.86 13.70 14.22 537,500 7,452,670 13.865 10.80 10.82 10.86 10.74 11.15 685,698 10.869 -1.57%
2021-08-03 0 14.00 13.94 14.00 13.70 14.22 856,000 11,952,980 13.964 10.97 10.93 10.97 10.74 11.15 1,092,014 10.946 0.57%
2021-08-02 0 13.92 13.90 13.92 13.84 14.30 754,500 10,518,450 13.941 10.91 10.90 10.91 10.85 11.21 962,529 10.928 -3.33%
2021-07-30 0 14.40 14.30 14.44 13.50 14.50 1,852,000 26,132,830 14.111 11.29 11.21 11.32 10.58 11.37 2,362,629 11.061 1.12%
2021-07-29 0 14.24 14.20 14.28 13.20 14.50 3,014,584 42,374,736 14.057 11.16 11.13 11.19 10.35 11.37 3,845,758 11.019 11.25%
2021-07-28 0 12.80 12.80 13.00 11.60 13.10 1,881,000 22,977,170 12.215 10.03 10.03 10.19 9.093 10.27 2,399,625 9.5753 3.06%
2021-07-27 0 12.42 12.40 12.42 12.02 13.26 2,895,958 36,614,588 12.643 9.736 9.720 9.736 9.422 10.39 3,694,424 9.9108 -3.27%
2021-07-26 0 12.84 12.80 12.88 12.60 14.10 3,494,500 45,431,118 13.001 10.06 10.03 10.10 9.877 11.05 4,457,995 10.191 -8.55%
2021-07-23 0 14.04 13.82 14.04 13.82 15.18 1,390,500 19,893,914 14.307 11.01 10.83 11.01 10.83 11.90 1,773,885 11.215 -4.75%
2021-07-22 0 14.74 14.74 14.80 14.26 15.40 2,989,880 44,363,896 14.838 11.55 11.55 11.60 11.18 12.07 3,814,242 11.631 3.37%
2021-07-21 0 14.26 14.26 14.28 12.36 14.50 5,585,500 74,536,310 13.345 11.18 11.18 11.19 9.689 11.37 7,125,520 10.460 4.55%
2021-07-20 0 13.64 13.64 13.70 13.02 14.40 4,827,100 65,708,224 13.612 10.69 10.69 10.74 10.21 11.29 6,158,016 10.670 -5.93%
2021-07-19 0 14.50 14.34 14.50 14.10 14.84 1,880,000 27,174,490 14.455 11.37 11.24 11.37 11.05 11.63 2,398,349 11.330 -2.16%
2021-07-16 0 14.82 14.82 14.98 14.60 15.00 2,617,904 38,660,498 14.768 11.62 11.62 11.74 11.44 11.76 3,339,706 11.576 -1.20%
2021-07-15 0 15.00 14.98 15.00 14.42 15.30 3,515,000 52,152,330 14.837 11.76 11.74 11.76 11.30 11.99 4,484,147 11.630 -1.96%
2021-07-14 0 15.30 15.30 15.40 14.96 16.08 3,374,500 52,275,950 15.491 11.99 11.99 12.07 11.73 12.60 4,304,909 12.143 -1.29%
2021-07-13 0 15.50 15.50 15.52 14.60 16.20 5,023,000 76,442,661 15.219 12.15 12.15 12.17 11.44 12.70 6,407,929 11.929 0.00%
2021-07-12 0 15.50 15.50 15.52 13.02 16.26 14,281,200 209,209,280 14.649 12.15 12.15 12.17 10.21 12.75 18,218,777 11.483 4.17%
2021-07-09 0 14.88 14.88 14.90 14.70 17.80 22,633,940 355,369,442 15.701 11.66 11.66 11.68 11.52 13.95 28,874,514 12.307 -10.04%
2021-07-08 0 16.54 16.54 16.58 14.28 17.40 36,005,588 577,469,830 16.038 12.97 12.97 13.00 11.19 13.64 45,932,960 12.572 17.30%
2021-07-07 0 14.10 14.10 14.12 10.60 16.30 165,726,500 2,121,820,197 12.803 11.05 11.05 11.07 8.309 12.78 211,420,204 10.036

Copyright & disclaimer, Privacy policy

Back to top