HELENS INTERNATIONAL HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09869  2021-09-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-13 0 0.850 0.850 0.855 0.845 0.860 117,000 99,702 0.8522 0.850 0.850 0.855 0.845 0.860 117,000 0.8522 0.59%
2026-10-12 0 0.845 0.840 0.870 0.840 0.890 530,000 464,447 0.8763 0.845 0.840 0.870 0.840 0.890 530,000 0.8763 -3.98%
2026-10-09 0 0.880 0.870 0.880 0.870 0.885 159,000 139,952 0.8802 0.880 0.870 0.880 0.870 0.885 159,000 0.8802 0.00%
2026-10-08 0 0.880 0.880 0.895 0.880 0.895 71,000 63,062 0.8882 0.880 0.880 0.895 0.880 0.895 71,000 0.8882 -1.68%
2026-10-07 0 0.895 0.890 0.895 0.890 0.935 357,500 318,780 0.8917 0.895 0.890 0.895 0.890 0.935 357,500 0.8917 0.00%
2026-10-06 0 0.895 0.890 0.895 0.890 0.895 65,500 58,340 0.8907 0.895 0.890 0.895 0.890 0.895 65,500 0.8907 -0.56%
2026-10-05 0 0.900 0.890 0.900 0.890 0.915 1,431,000 1,285,237 0.8981 0.900 0.890 0.900 0.890 0.915 1,431,000 0.8981 -4.26%
2026-10-02 0 0.940 0.885 0.945 0.870 1.050 2,455,500 2,324,492 0.9466 0.940 0.885 0.945 0.870 1.050 2,455,500 0.9466 5.62%
2026-09-30 0 0.890 0.890 0.925 0.890 0.965 1,824,500 1,678,130 0.9198 0.890 0.890 0.925 0.890 0.965 1,824,500 0.9198 -3.26%
2026-09-29 0 0.920 0.880 0.920 0.850 0.920 1,108,750 973,145 0.8777 0.920 0.880 0.920 0.850 0.920 1,108,750 0.8777 1.10%
2026-09-28 0 0.910 0.910 0.920 0.900 0.965 186,500 170,762 0.9156 0.910 0.910 0.920 0.900 0.965 186,500 0.9156 -5.21%
2026-09-25 0 0.960 0.925 0.980 0.885 0.960 5,500 5,242 0.9531 0.960 0.925 0.980 0.885 0.960 5,500 0.9531 0.00%
2026-09-24 0 0.960 0.915 0.960 0.915 0.975 31,000 29,107 0.9389 0.960 0.915 0.960 0.915 0.975 31,000 0.9389 3.78%
2026-09-23 0 0.925 0.925 0.975 0.925 0.980 335,150 313,318 0.9349 0.925 0.925 0.975 0.925 0.980 335,150 0.9349 -5.61%
2026-09-22 0 0.980 0.950 0.980 0.940 0.980 166,500 159,710 0.9592 0.980 0.950 0.980 0.940 0.980 166,500 0.9592 0.00%
2026-09-21 0 0.980 0.960 0.980 0.955 1.060 579,500 573,492 0.9896 0.980 0.960 0.980 0.955 1.060 579,500 0.9896 -8.41%
2026-09-18 0 1.070 1.020 1.070 1.010 1.070 197,500 207,975 1.0530 1.070 1.020 1.070 1.010 1.070 197,500 1.0530 0.94%
2026-09-17 0 1.060 1.060 1.085 1.060 1.075 44,000 47,220 1.0732 1.060 1.060 1.085 1.060 1.075 44,000 1.0732 0.00%
2026-09-16 0 1.060 1.060 1.100 1.050 1.350 522,000 560,087 1.0730 1.060 1.060 1.100 1.050 1.350 522,000 1.0730 -4.50%
2026-09-15 0 1.110 1.105 1.110 1.075 1.210 176,500 196,062 1.1108 1.110 1.105 1.110 1.075 1.210 176,500 1.1108 -6.93%
2026-09-14 0 1.240 1.240 1.255 1.240 1.270 62,000 77,595 1.2515 1.193 1.193 1.207 1.193 1.221 64,464 1.2037 -1.59%
2026-09-11 0 1.260 1.250 1.260 1.205 1.265 262,500 322,840 1.2299 1.212 1.202 1.212 1.159 1.217 272,933 1.1829 1.61%
2026-09-10 0 1.240 1.240 1.305 1.240 1.350 508,500 652,790 1.2838 1.193 1.193 1.255 1.193 1.298 528,710 1.2347 -8.15%
2026-09-09 0 1.350 1.270 1.310 1.260 1.375 365,500 483,422 1.3226 1.298 1.221 1.260 1.212 1.322 380,027 1.2721 -1.46%
2026-09-08 0 1.370 1.305 1.365 1.220 1.585 379,500 521,595 1.3744 1.318 1.255 1.313 1.173 1.524 394,583 1.3219 -4.20%
2026-09-07 0 1.430 1.420 1.455 1.415 1.530 101,114 146,920 1.4530 1.375 1.366 1.399 1.361 1.472 105,133 1.3975 1.06%
2026-09-04 0 1.415 1.415 1.445 1.355 1.670 580,500 823,705 1.4190 1.361 1.361 1.390 1.303 1.606 603,572 1.3647 -3.08%
2026-09-03 0 1.460 1.460 1.495 1.445 1.515 66,000 96,575 1.4633 1.404 1.404 1.438 1.390 1.457 68,623 1.4073 -7.01%
2026-09-02 0 1.570 1.435 1.570 1.470 1.570 69,500 104,822 1.5082 1.510 1.380 1.510 1.414 1.510 72,262 1.4506 -1.57%
2026-09-01 0 1.595 1.500 1.595 1.430 1.595 117,500 184,037 1.5663 1.534 1.443 1.534 1.375 1.534 122,170 1.5064 -2.74%
2026-08-31 0 1.640 1.615 1.640 1.590 1.680 1,586,500 2,613,540 1.6474 1.577 1.553 1.577 1.529 1.616 1,649,556 1.5844 3.80%
2026-08-28 0 1.580 1.580 1.630 1.580 1.675 1,160,500 1,901,990 1.6389 1.520 1.520 1.568 1.520 1.611 1,206,624 1.5763 -2.77%
2026-08-27 0 1.625 1.590 1.625 1.580 1.655 2,048,000 3,342,842 1.6322 1.563 1.529 1.563 1.520 1.592 2,129,398 1.5699 3.50%
2026-08-26 0 1.570 1.565 1.600 1.555 1.630 871,000 1,399,622 1.6069 1.510 1.505 1.539 1.496 1.568 905,618 1.5455 -2.18%
2026-08-25 0 1.605 1.605 1.635 1.600 1.655 47,500 77,732 1.6365 1.544 1.544 1.573 1.539 1.592 49,388 1.5739 -3.02%
2026-08-24 0 1.655 1.610 1.655 1.600 1.665 2,000 3,262 1.6310 1.592 1.548 1.592 1.539 1.601 2,079 1.5687 -0.90%
2026-08-21 0 1.670 1.655 1.670 1.650 1.715 695,500 1,178,570 1.6946 1.606 1.592 1.606 1.587 1.649 723,143 1.6298 0.60%
2026-08-20 0 1.660 1.660 1.710 1.605 1.730 2,836,000 4,803,625 1.6938 1.597 1.597 1.645 1.544 1.664 2,948,717 1.6291 1.22%
2026-08-19 0 1.640 1.640 1.645 1.460 1.700 1,331,500 2,154,345 1.6180 1.577 1.577 1.582 1.404 1.635 1,384,421 1.5561 5.81%
2026-08-18 0 1.550 1.455 1.500 1.420 1.555 653,500 997,622 1.5266 1.491 1.399 1.443 1.366 1.496 679,473 1.4682 0.00%
2026-08-17 0 1.550 1.520 1.560 1.390 1.560 381,500 586,012 1.5361 1.491 1.462 1.500 1.337 1.500 396,663 1.4774 2.65%
2026-08-14 0 1.510 1.485 1.520 1.440 1.550 445,000 665,660 1.4959 1.452 1.428 1.462 1.385 1.491 462,687 1.4387 4.14%
2026-08-13 0 1.450 1.390 1.455 1.405 1.460 193,500 278,737 1.4405 1.395 1.337 1.399 1.351 1.404 201,191 1.3854 0.00%
2026-08-12 0 1.450 1.430 1.460 1.400 1.475 656,000 931,647 1.4202 1.395 1.375 1.404 1.346 1.419 682,073 1.3659 2.11%
2026-08-11 0 1.420 1.415 1.455 1.420 1.560 781,000 1,154,302 1.4780 1.366 1.361 1.399 1.366 1.500 812,041 1.4215 -11.53%
2026-08-10 0 1.605 1.605 1.610 1.600 1.730 536,500 896,620 1.6712 1.544 1.544 1.548 1.539 1.664 557,823 1.6074 -6.41%
2026-08-07 0 1.715 1.710 1.730 1.710 1.770 238,500 413,002 1.7317 1.649 1.645 1.664 1.645 1.702 247,979 1.6655 -3.11%
2026-08-06 0 1.770 1.770 1.800 1.765 1.870 1,473,500 2,730,125 1.8528 1.702 1.702 1.731 1.698 1.799 1,532,064 1.7820 -3.28%
2026-08-05 0 1.830 1.765 1.835 1.680 1.860 1,240,000 2,250,647 1.8150 1.760 1.698 1.765 1.616 1.789 1,289,284 1.7457 6.09%
2026-08-04 0 1.725 1.705 1.725 1.700 1.760 667,500 1,159,542 1.7371 1.659 1.640 1.659 1.635 1.693 694,030 1.6707 -0.86%
2026-08-03 0 1.740 1.740 1.770 1.720 1.795 412,000 721,582 1.7514 1.673 1.673 1.702 1.654 1.726 428,375 1.6845 -1.14%
2026-07-31 0 1.760 1.750 1.800 1.750 1.830 330,500 590,325 1.7862 1.693 1.683 1.731 1.683 1.760 343,636 1.7179 -4.35%
2026-07-30 0 1.840 1.790 1.840 1.780 1.860 326,500 588,125 1.8013 1.770 1.722 1.770 1.712 1.789 339,477 1.7324 1.66%
2026-07-29 0 1.810 1.810 1.850 1.810 1.880 544,000 1,000,520 1.8392 1.741 1.741 1.779 1.741 1.808 565,621 1.7689 -2.16%
2026-07-28 0 1.850 1.850 1.860 1.830 1.890 292,000 545,630 1.8686 1.779 1.779 1.789 1.760 1.818 303,606 1.7972 -2.63%
2026-07-27 0 1.900 1.900 1.910 1.840 1.960 875,500 1,665,380 1.9022 1.827 1.827 1.837 1.770 1.885 910,297 1.8295 2.70%
2026-07-24 0 1.850 1.810 1.850 1.780 1.860 310,500 564,240 1.8172 1.779 1.741 1.779 1.712 1.789 322,841 1.7477 1.65%
2026-07-23 0 1.820 1.830 1.840 1.820 1.860 205,500 379,445 1.8464 1.750 1.760 1.770 1.750 1.789 213,668 1.7759 -1.09%
2026-07-22 0 1.840 1.840 1.870 1.820 1.900 249,000 462,685 1.8582 1.770 1.770 1.799 1.750 1.827 258,897 1.7871 -3.16%
2026-07-21 0 1.900 1.900 1.910 1.760 1.900 918,500 1,702,205 1.8532 1.827 1.827 1.837 1.693 1.827 955,006 1.7824 3.83%
2026-07-20 0 1.830 1.830 1.880 1.650 1.900 2,969,500 5,326,625 1.7938 1.760 1.760 1.808 1.587 1.827 3,087,523 1.7252 -1.08%
2026-07-17 0 1.850 1.850 1.910 1.800 1.980 2,499,500 4,700,215 1.8805 1.779 1.779 1.837 1.731 1.904 2,598,843 1.8086 -2.63%
2026-07-16 0 1.900 1.890 1.900 1.870 1.990 562,000 1,094,070 1.9467 1.827 1.818 1.827 1.799 1.914 584,337 1.8723 -1.55%
2026-07-15 0 1.930 1.930 1.960 1.890 2.010 882,000 1,757,030 1.9921 1.856 1.856 1.885 1.818 1.933 917,055 1.9159 -2.03%
2026-07-14 0 1.970 1.970 2.010 1.950 2.030 639,500 1,270,475 1.9867 1.895 1.895 1.933 1.875 1.952 664,917 1.9107 -2.48%
2026-07-13 0 2.020 1.960 2.030 1.960 2.050 1,427,500 2,876,275 2.0149 1.943 1.885 1.952 1.885 1.972 1,484,236 1.9379 1.00%
2026-07-10 0 2.000 2.000 2.020 1.910 2.030 1,969,000 3,936,235 1.9991 1.924 1.924 1.943 1.837 1.952 2,047,258 1.9227 2.04%
2026-07-09 0 1.960 1.920 1.970 1.880 1.980 989,000 1,943,700 1.9653 1.885 1.847 1.895 1.808 1.904 1,028,308 1.8902 4.26%
2026-07-08 0 1.880 1.880 1.930 1.830 1.980 2,600,000 4,998,940 1.9227 1.808 1.808 1.856 1.760 1.904 2,703,337 1.8492 -1.57%
2026-07-07 0 1.910 1.860 1.910 1.820 2.040 1,369,000 2,604,370 1.9024 1.837 1.789 1.837 1.750 1.962 1,423,411 1.8297 -4.98%
2026-07-06 0 2.010 1.980 2.030 1.920 2.120 1,882,500 3,855,425 2.0480 1.933 1.904 1.952 1.847 2.039 1,957,320 1.9697 -0.50%
2026-07-03 0 2.020 1.960 2.020 1.860 2.050 3,366,000 6,717,680 1.9957 1.943 1.885 1.943 1.789 1.972 3,499,782 1.9195 6.32%
2026-07-02 0 1.900 1.900 1.920 1.610 1.990 7,968,000 15,390,850 1.9316 1.827 1.827 1.847 1.548 1.914 8,284,689 1.8577 9.83%
2026-06-30 0 1.730 1.730 1.760 1.670 1.810 2,159,000 3,798,255 1.7593 1.664 1.664 1.693 1.606 1.741 2,244,810 1.6920 -1.14%
2026-06-29 0 1.750 1.690 1.730 1.470 1.760 1,628,500 2,758,810 1.6941 1.683 1.625 1.664 1.414 1.693 1,693,225 1.6293 10.76%
2026-06-26 0 1.580 1.580 1.620 1.510 1.700 1,402,000 2,260,050 1.6120 1.520 1.520 1.558 1.452 1.635 1,457,723 1.5504 -7.60%
2026-06-25 0 1.710 1.710 1.720 1.440 1.730 6,444,000 10,595,155 1.6442 1.645 1.645 1.654 1.385 1.664 6,700,117 1.5813 18.75%
2026-06-24 0 1.440 1.440 1.480 1.440 1.560 987,500 1,487,980 1.5068 1.385 1.385 1.423 1.385 1.500 1,026,748 1.4492 -10.00%
2026-06-23 0 1.600 1.560 1.600 1.560 1.670 420,000 674,685 1.6064 1.539 1.500 1.539 1.500 1.606 436,693 1.5450 -1.23%
2026-06-22 0 1.620 1.620 1.660 1.370 1.680 1,552,948 2,479,417 1.5966 1.558 1.558 1.597 1.318 1.616 1,614,670 1.5356 4.52%
2026-06-18 0 1.550 1.550 1.570 1.410 1.620 2,092,500 3,191,125 1.5250 1.491 1.491 1.510 1.356 1.558 2,175,667 1.4667 -8.82%
2026-06-17 0 1.700 1.650 1.700 1.490 1.790 3,723,000 6,002,540 1.6123 1.635 1.587 1.635 1.433 1.722 3,870,971 1.5507 -5.03%
2026-06-16 0 1.790 1.790 1.810 1.660 1.990 4,964,500 8,870,040 1.7867 1.722 1.722 1.741 1.597 1.914 5,161,815 1.7184 7.83%
2026-06-15 0 1.660 1.630 1.660 1.510 1.680 2,964,000 4,766,616 1.6082 1.597 1.568 1.597 1.452 1.616 3,081,804 1.5467 7.10%
2026-06-12 0 1.550 1.520 1.550 1.340 1.570 2,323,000 3,515,025 1.5131 1.491 1.462 1.491 1.289 1.510 2,415,328 1.4553 6.90%
2026-06-11 0 1.450 1.440 1.450 1.380 1.500 867,500 1,265,660 1.4590 1.395 1.385 1.395 1.327 1.443 901,979 1.4032 -3.97%
2026-06-10 0 1.510 1.480 1.510 1.450 1.530 3,020,000 4,523,600 1.4979 1.452 1.423 1.452 1.395 1.472 3,140,030 1.4406 4.14%
2026-06-09 0 1.450 1.430 1.450 1.340 1.470 2,633,500 3,774,162 1.4331 1.395 1.375 1.395 1.289 1.414 2,738,169 1.3784 6.62%
2026-06-08 0 1.360 1.350 1.360 1.320 1.390 1,787,000 2,425,980 1.3576 1.308 1.298 1.308 1.270 1.337 1,858,024 1.3057 3.82%
2026-06-05 0 1.310 1.300 1.310 1.270 1.350 1,762,000 2,360,200 1.3395 1.260 1.250 1.260 1.221 1.298 1,832,031 1.2883 2.34%
2026-06-04 0 1.280 1.270 1.280 1.270 1.310 332,500 426,150 1.2817 1.231 1.221 1.231 1.221 1.260 345,715 1.2327 -2.29%
2026-06-03 0 1.310 1.310 1.320 1.250 1.340 2,863,000 3,743,395 1.3075 1.260 1.260 1.270 1.202 1.289 2,976,790 1.2575 3.15%
2026-06-02 0 1.270 1.260 1.270 1.240 1.300 322,500 412,870 1.2802 1.221 1.212 1.221 1.193 1.250 335,318 1.2313 -1.55%
2026-06-01 0 1.290 1.270 1.300 1.250 1.300 1,313,500 1,690,715 1.2872 1.241 1.221 1.250 1.202 1.250 1,365,705 1.2380 7.50%
2026-05-29 0 1.200 1.180 1.210 1.140 1.250 916,000 1,096,570 1.1971 1.154 1.135 1.164 1.096 1.202 952,407 1.1514 4.35%
2026-05-28 0 1.150 1.130 1.160 1.100 1.160 845,000 950,100 1.1244 1.106 1.087 1.116 1.058 1.116 878,585 1.0814 -1.71%
2026-05-27 0 1.170 1.150 1.170 1.130 1.200 427,560 499,569 1.1684 1.125 1.106 1.125 1.087 1.154 444,553 1.1238 -3.31%
2026-05-26 0 1.210 1.210 1.220 1.200 1.300 1,774,500 2,227,700 1.2554 1.164 1.164 1.173 1.154 1.250 1,845,028 1.2074 -8.33%
2026-05-22 0 1.320 1.320 1.360 1.290 1.370 1,416,000 1,914,685 1.3522 1.270 1.270 1.308 1.241 1.318 1,472,279 1.3005 1.54%
2026-05-21 0 1.300 1.300 1.350 1.280 1.400 3,905,000 5,231,630 1.3397 1.250 1.250 1.298 1.231 1.346 4,060,205 1.2885 -7.14%
2026-05-20 0 1.400 1.360 1.400 1.210 1.400 9,549,500 12,854,800 1.3461 1.346 1.308 1.346 1.164 1.346 9,929,046 1.2947 15.70%
2026-05-19 0 1.210 1.180 1.210 1.110 1.220 3,298,500 3,916,445 1.1873 1.164 1.135 1.164 1.068 1.173 3,429,599 1.1420 10.00%
2026-05-18 0 1.100 1.100 1.130 1.050 1.150 2,796,000 3,083,930 1.1030 1.058 1.058 1.087 1.010 1.106 2,907,127 1.0608 5.10%
2026-05-15 0 1.110 1.100 1.110 1.080 1.190 486,000 533,835 1.0984 1.007 0.998 1.007 0.979 1.079 535,932 0.9961 0.91%
2026-05-14 0 1.100 1.100 1.160 1.100 1.170 356,500 400,695 1.1240 0.998 0.998 1.052 0.998 1.061 393,127 1.0193 -3.51%
2026-05-13 0 1.140 1.140 1.160 1.060 1.170 1,787,500 2,022,420 1.1314 1.034 1.034 1.052 0.961 1.061 1,971,148 1.0260 6.54%
2026-05-12 0 1.070 1.070 1.100 1.060 1.130 603,000 652,445 1.0820 0.970 0.970 0.998 0.961 1.025 664,952 0.9812 -0.93%
2026-05-11 0 1.080 1.080 1.110 1.060 1.100 376,000 406,380 1.0808 0.979 0.979 1.007 0.961 0.998 414,630 0.9801 -1.82%
2026-05-08 0 1.100 1.090 1.120 1.100 1.110 650,000 716,365 1.1021 0.998 0.988 1.016 0.998 1.007 716,781 0.9994 1.85%
2026-05-07 0 1.080 1.080 1.100 1.060 1.120 737,500 808,885 1.0968 0.979 0.979 0.998 0.961 1.016 813,271 0.9946 0.93%
2026-05-06 0 1.070 1.070 1.100 1.060 1.130 1,226,000 1,329,900 1.0847 0.970 0.970 0.998 0.961 1.025 1,351,960 0.9837 -3.60%
2026-05-05 0 1.110 1.110 1.130 1.100 1.140 1,160,000 1,302,985 1.1233 1.007 1.007 1.025 0.998 1.034 1,279,179 1.0186 -0.89%
2026-05-04 0 1.120 1.120 1.130 1.060 1.130 1,593,500 1,772,150 1.1121 1.016 1.016 1.025 0.961 1.025 1,757,217 1.0085 3.70%
2026-04-30 0 1.080 1.060 1.090 1.050 1.100 771,500 838,100 1.0863 0.979 0.961 0.988 0.952 0.998 850,764 0.9851 0.93%
2026-04-29 0 1.070 1.070 1.090 1.070 1.100 390,500 425,090 1.0886 0.970 0.970 0.988 0.970 0.998 430,620 0.9872 0.00%
2026-04-28 0 1.070 1.070 1.080 1.050 1.080 667,500 719,295 1.0776 0.970 0.970 0.979 0.952 0.979 736,079 0.9772 0.94%
2026-04-27 0 1.060 1.050 1.070 1.050 1.110 241,000 256,830 1.0657 0.961 0.952 0.970 0.952 1.007 265,760 0.9664 -0.93%
2026-04-24 0 1.070 1.070 1.080 1.050 1.090 617,000 657,605 1.0658 0.970 0.970 0.979 0.952 0.988 680,391 0.9665 0.94%
2026-04-23 0 1.060 1.060 1.070 1.040 1.190 1,030,500 1,097,320 1.0648 0.961 0.961 0.970 0.943 1.079 1,136,374 0.9656 -5.36%
2026-04-22 0 1.120 1.120 1.160 1.120 1.180 1,045,000 1,215,225 1.1629 1.016 1.016 1.052 1.016 1.070 1,152,364 1.0545 -3.45%
2026-04-21 0 1.160 1.160 1.170 1.130 1.180 1,372,400 1,595,598 1.1626 1.052 1.052 1.061 1.025 1.070 1,513,401 1.0543 2.65%
2026-04-20 0 1.130 1.130 1.140 1.100 1.130 1,591,000 1,782,205 1.1202 1.025 1.025 1.034 0.998 1.025 1,754,460 1.0158 3.67%
2026-04-17 0 1.090 1.070 1.090 1.030 1.100 2,195,500 2,375,580 1.0820 0.988 0.970 0.988 0.934 0.998 2,421,067 0.9812 3.81%
2026-04-16 0 1.050 1.050 1.070 1.040 1.070 909,000 962,185 1.0585 0.952 0.952 0.970 0.943 0.970 1,002,391 0.9599 1.94%
2026-04-15 0 1.030 1.030 1.050 1.020 1.090 888,500 930,270 1.0470 0.934 0.934 0.952 0.925 0.988 979,785 0.9495 0.00%
2026-04-14 0 1.030 1.020 1.030 0.970 1.110 2,037,500 2,120,610 1.0408 0.934 0.925 0.934 0.880 1.007 2,246,834 0.9438 6.19%
2026-04-13 0 0.970 0.950 0.980 0.930 0.970 1,036,000 989,580 0.9552 0.880 0.861 0.889 0.843 0.880 1,142,439 0.8662 3.19%
2026-04-10 0 0.940 0.940 0.950 0.880 0.960 2,336,500 2,167,265 0.9276 0.852 0.852 0.861 0.798 0.871 2,576,553 0.8411 5.62%
2026-04-09 0 0.890 0.880 0.900 0.870 0.900 370,500 328,130 0.8856 0.807 0.798 0.816 0.789 0.816 408,565 0.8031 0.00%
2026-04-08 0 0.890 0.890 0.900 0.840 0.910 1,809,000 1,600,135 0.8845 0.807 0.807 0.816 0.762 0.825 1,994,857 0.8021 5.95%
2026-04-02 0 0.840 0.840 0.850 0.830 0.850 196,500 165,400 0.8417 0.762 0.762 0.771 0.753 0.771 216,688 0.7633 -2.33%
2026-04-01 0 0.860 0.860 0.870 0.830 0.880 753,500 644,720 0.8556 0.780 0.780 0.789 0.753 0.798 830,915 0.7759 -2.27%
2026-03-31 0 0.880 0.870 0.880 0.850 0.880 274,000 236,325 0.8625 0.798 0.789 0.798 0.771 0.798 302,151 0.7821 -1.12%
2026-03-30 0 0.890 0.870 0.910 0.860 0.910 112,500 98,490 0.8755 0.807 0.789 0.825 0.780 0.825 124,058 0.7939 -1.11%
2026-03-27 0 0.900 0.880 0.900 0.860 0.910 125,000 110,475 0.8838 0.816 0.798 0.816 0.780 0.825 137,843 0.8015 0.00%
2026-03-26 0 0.900 0.860 0.900 0.870 0.900 17,500 15,390 0.8794 0.816 0.780 0.816 0.789 0.816 19,298 0.7975 1.12%
2026-03-25 0 0.890 0.870 0.890 0.870 0.950 160,500 145,590 0.9071 0.807 0.789 0.807 0.789 0.861 176,990 0.8226 1.14%
2026-03-24 0 0.880 0.860 0.880 0.840 0.890 138,500 119,435 0.8623 0.798 0.780 0.798 0.762 0.807 152,730 0.7820 2.33%
2026-03-23 0 0.860 0.850 0.900 0.850 0.920 250,500 215,070 0.8586 0.780 0.771 0.816 0.771 0.834 276,236 0.7786 -3.37%
2026-03-20 0 0.890 0.870 0.890 0.880 0.910 232,500 206,725 0.8891 0.807 0.789 0.807 0.798 0.825 256,387 0.8063 -3.26%
2026-03-19 0 0.920 0.880 0.920 0.870 0.940 380,000 341,320 0.8982 0.834 0.798 0.834 0.789 0.852 419,041 0.8145 -1.08%
2026-03-18 0 0.930 0.920 0.930 0.900 0.930 227,000 208,005 0.9163 0.843 0.834 0.843 0.816 0.843 250,322 0.8309 0.00%
2026-03-17 0 0.930 0.920 0.930 0.900 0.950 597,000 550,966 0.9229 0.843 0.834 0.843 0.816 0.861 658,336 0.8369 -1.06%
2026-03-16 0 0.940 0.920 0.940 0.870 0.950 2,216,500 2,043,720 0.9220 0.852 0.834 0.852 0.789 0.861 2,444,224 0.8361 11.90%
2026-03-13 0 0.840 0.820 0.840 0.820 0.860 111,504 93,153 0.8354 0.762 0.744 0.762 0.744 0.780 122,960 0.7576 -1.18%
2026-03-12 0 0.850 0.820 0.850 0.820 0.850 110,175 92,595 0.8404 0.771 0.744 0.771 0.744 0.771 121,494 0.7621 1.19%
2026-03-11 0 0.840 0.830 0.840 0.830 0.850 162,675 136,527 0.8393 0.762 0.753 0.762 0.753 0.771 179,388 0.7611 2.44%
2026-03-10 0 0.820 0.820 0.840 0.820 0.850 243,000 202,070 0.8316 0.744 0.744 0.762 0.744 0.771 267,966 0.7541 -1.20%
2026-03-09 0 0.830 0.810 0.830 0.810 0.860 546,000 451,830 0.8275 0.753 0.735 0.753 0.735 0.780 602,096 0.7504 -3.49%
2026-03-06 0 0.860 0.850 0.860 0.790 0.880 2,101,500 1,758,535 0.8368 0.780 0.771 0.780 0.716 0.798 2,317,409 0.7588 7.50%
2026-03-05 0 0.800 0.800 0.820 0.800 0.830 315,000 255,330 0.8106 0.725 0.725 0.744 0.725 0.753 347,363 0.7351 -2.44%
2026-03-04 0 0.820 0.810 0.820 0.810 0.840 579,000 473,630 0.8180 0.744 0.735 0.744 0.735 0.762 638,487 0.7418 -1.20%
2026-03-03 0 0.830 0.830 0.840 0.830 0.850 453,000 379,830 0.8385 0.753 0.753 0.762 0.753 0.771 499,541 0.7604 -3.49%
2026-03-02 0 0.860 0.850 0.860 0.840 0.880 826,000 704,920 0.8534 0.780 0.771 0.780 0.762 0.798 910,864 0.7739 -1.15%
2026-02-27 0 0.870 0.870 0.890 0.870 0.890 250,502 219,369 0.8757 0.789 0.789 0.807 0.789 0.807 276,239 0.7941 0.00%
2026-02-26 0 0.870 0.870 0.880 0.870 0.890 481,000 420,790 0.8748 0.789 0.789 0.798 0.789 0.807 530,418 0.7933 -2.25%
2026-02-25 0 0.890 0.890 0.900 0.880 0.900 257,000 228,470 0.8890 0.807 0.807 0.816 0.798 0.816 283,404 0.8062 0.00%
2026-02-24 0 0.890 0.880 0.890 0.870 0.910 903,500 796,930 0.8820 0.807 0.798 0.807 0.789 0.825 996,326 0.7999 -1.11%
2026-02-23 0 0.900 0.890 0.900 0.880 0.900 263,000 234,665 0.8923 0.816 0.807 0.816 0.798 0.816 290,021 0.8091 1.12%
2026-02-20 0 0.890 0.890 0.910 0.880 0.910 372,500 333,725 0.8959 0.807 0.807 0.825 0.798 0.825 410,771 0.8124 -1.11%
2026-02-16 0 0.900 0.900 0.920 0.900 0.920 22,500 20,415 0.9073 0.816 0.816 0.834 0.816 0.834 24,812 0.8228 -2.17%
2026-02-13 0 0.920 0.890 0.920 0.880 0.920 190,000 170,540 0.8976 0.834 0.807 0.834 0.798 0.834 209,521 0.8140 1.10%
2026-02-12 0 0.910 0.900 0.910 0.900 0.910 69,000 62,210 0.9016 0.825 0.816 0.825 0.816 0.825 76,089 0.8176 0.00%
2026-02-11 0 0.910 0.900 0.910 0.890 0.910 366,000 329,730 0.9009 0.825 0.816 0.825 0.807 0.825 403,603 0.8170 2.25%
2026-02-10 0 0.890 0.900 0.910 0.890 0.910 154,500 139,360 0.9020 0.807 0.816 0.825 0.807 0.825 170,373 0.8180 -2.20%
2026-02-09 0 0.910 0.900 0.910 0.890 0.910 1,191,500 1,079,940 0.9064 0.825 0.816 0.825 0.807 0.825 1,313,915 0.8219 1.11%
2026-02-06 0 0.900 0.890 0.900 0.890 0.920 440,500 396,610 0.9004 0.816 0.807 0.816 0.807 0.834 485,757 0.8165 0.00%
2026-02-05 0 0.900 0.900 0.910 0.890 0.920 253,500 228,095 0.8998 0.816 0.816 0.825 0.807 0.834 279,545 0.8160 1.12%
2026-02-04 0 0.890 0.890 0.910 0.890 0.910 155,500 139,445 0.8968 0.807 0.807 0.825 0.807 0.825 171,476 0.8132 0.00%
2026-02-03 0 0.890 0.890 0.900 0.880 0.910 164,000 146,340 0.8923 0.807 0.807 0.816 0.798 0.825 180,849 0.8092 1.14%
2026-02-02 0 0.880 0.880 0.890 0.880 0.920 1,175,000 1,046,905 0.8910 0.798 0.798 0.807 0.798 0.834 1,295,720 0.8080 -6.38%
2026-01-30 0 0.940 0.910 0.940 0.920 0.940 430,500 396,785 0.9217 0.852 0.825 0.852 0.834 0.852 474,730 0.8358 -1.05%
2026-01-29 0 0.950 0.940 0.950 0.900 0.960 734,000 685,320 0.9337 0.861 0.852 0.861 0.816 0.871 809,411 0.8467 5.56%
2026-01-28 0 0.900 0.900 0.930 0.900 0.940 228,500 207,180 0.9067 0.816 0.816 0.843 0.816 0.852 251,976 0.8222 -2.17%
2026-01-27 0 0.920 0.910 0.920 0.900 0.930 391,000 360,665 0.9224 0.834 0.825 0.834 0.816 0.843 431,171 0.8365 2.22%
2026-01-26 0 0.900 0.900 0.920 0.890 0.920 135,500 122,365 0.9031 0.816 0.816 0.834 0.807 0.834 149,421 0.8189 -2.17%
2026-01-23 0 0.920 0.910 0.920 0.890 0.920 415,000 374,255 0.9018 0.834 0.825 0.834 0.807 0.834 457,637 0.8178 2.22%
2026-01-22 0 0.900 0.900 0.910 0.890 0.930 284,000 255,965 0.9013 0.816 0.816 0.825 0.807 0.843 313,178 0.8173 -1.10%
2026-01-21 0 0.910 0.890 0.910 0.870 0.910 518,000 463,175 0.8942 0.825 0.807 0.825 0.789 0.825 571,220 0.8109 2.25%
2026-01-20 0 0.890 0.890 0.900 0.880 0.910 560,500 501,265 0.8943 0.807 0.807 0.816 0.798 0.825 618,086 0.8110 -1.11%
2026-01-19 0 0.900 0.900 0.910 0.900 0.910 316,500 286,065 0.9038 0.816 0.816 0.825 0.816 0.825 349,017 0.8196 -1.10%
2026-01-16 0 0.910 0.910 0.920 0.900 0.930 443,000 403,660 0.9112 0.825 0.825 0.834 0.816 0.843 488,514 0.8263 -2.15%
2026-01-15 0 0.930 0.930 0.960 0.920 0.960 286,000 266,080 0.9303 0.843 0.843 0.871 0.834 0.871 315,384 0.8437 -3.12%
2026-01-14 0 0.960 0.950 0.960 0.900 0.970 2,046,000 1,919,860 0.9383 0.871 0.861 0.871 0.816 0.880 2,256,207 0.8509 6.67%
2026-01-13 0 0.900 0.900 0.910 0.890 0.920 898,500 810,990 0.9026 0.816 0.816 0.825 0.807 0.834 990,812 0.8185 -1.10%
2026-01-12 0 0.910 0.910 0.920 0.900 0.920 725,000 660,865 0.9115 0.825 0.825 0.834 0.816 0.834 799,487 0.8266 -1.09%
2026-01-09 0 0.920 0.900 0.930 0.900 0.930 516,500 472,400 0.9146 0.834 0.816 0.843 0.816 0.843 569,565 0.8294 0.00%
2026-01-08 0 0.920 0.910 0.920 0.880 0.920 725,000 650,570 0.8973 0.834 0.825 0.834 0.798 0.834 799,487 0.8137 0.00%
2026-01-07 0 0.920 0.910 0.920 0.890 0.920 186,500 169,390 0.9083 0.834 0.825 0.834 0.807 0.834 205,661 0.8236 1.10%
2026-01-06 0 0.910 0.910 0.930 0.900 0.930 720,000 656,665 0.9120 0.825 0.825 0.843 0.816 0.843 793,973 0.8271 -1.09%
2026-01-05 0 0.920 0.910 0.930 0.880 0.930 1,163,000 1,062,030 0.9132 0.834 0.825 0.843 0.798 0.843 1,282,487 0.8281 1.10%
2026-01-02 0 0.910 0.900 0.920 0.890 0.940 836,000 764,905 0.9150 0.825 0.816 0.834 0.807 0.852 921,891 0.8297 0.00%
2025-12-31 0 0.910 0.900 0.910 0.880 0.910 355,000 316,125 0.8905 0.825 0.816 0.825 0.798 0.825 391,473 0.8075 1.11%
2025-12-30 0 0.900 0.900 0.910 0.890 0.940 678,500 615,460 0.9071 0.816 0.816 0.825 0.807 0.852 748,209 0.8226 -1.10%
2025-12-29 0 0.910 0.900 0.920 0.900 0.950 516,800 474,439 0.9180 0.825 0.816 0.834 0.816 0.861 569,896 0.8325 -1.09%
2025-12-24 0 0.920 0.920 0.930 0.910 1.000 407,502 379,411 0.9311 0.834 0.834 0.843 0.825 0.907 449,369 0.8443 -3.16%
2025-12-23 0 0.950 0.930 0.950 0.930 0.980 424,000 399,790 0.9429 0.861 0.843 0.861 0.843 0.889 467,562 0.8551 0.00%
2025-12-22 0 0.950 0.950 0.980 0.950 0.980 81,500 79,040 0.9698 0.861 0.861 0.889 0.861 0.889 89,873 0.8795 -2.06%
2025-12-19 0 0.970 0.950 0.970 0.950 0.980 294,500 283,600 0.9630 0.880 0.861 0.880 0.861 0.889 324,757 0.8733 3.19%
2025-12-18 0 0.940 0.940 0.960 0.940 0.980 97,500 93,005 0.9539 0.852 0.852 0.871 0.852 0.889 107,517 0.8650 -1.05%
2025-12-17 0 0.950 0.950 0.970 0.950 0.980 177,500 170,975 0.9632 0.861 0.861 0.880 0.861 0.889 195,736 0.8735 0.00%
2025-12-16 0 0.950 0.940 0.980 0.940 1.000 186,000 177,815 0.9560 0.861 0.852 0.889 0.852 0.907 205,110 0.8669 -5.00%
2025-12-15 0 1.000 0.980 0.990 0.920 1.000 369,500 353,935 0.9579 0.907 0.889 0.898 0.834 0.907 407,463 0.8686 6.38%
2025-12-12 0 0.940 0.930 0.940 0.910 0.950 574,500 533,315 0.9283 0.852 0.843 0.852 0.825 0.861 633,524 0.8418 2.17%
2025-12-11 0 0.920 0.920 0.940 0.920 0.940 926,000 860,615 0.9294 0.834 0.834 0.852 0.834 0.852 1,021,138 0.8428 -2.13%
2025-12-10 0 0.940 0.940 0.990 0.940 0.990 1,295,000 1,235,820 0.9543 0.852 0.852 0.898 0.852 0.898 1,428,049 0.8654 -3.09%
2025-12-09 0 0.970 0.970 0.980 0.960 1.000 447,000 437,185 0.9780 0.880 0.880 0.889 0.871 0.907 492,925 0.8869 -3.00%
2025-12-08 0 1.000 0.980 1.000 0.970 1.000 184,500 181,630 0.9844 0.907 0.889 0.907 0.880 0.907 203,456 0.8927 1.01%
2025-12-05 0 0.990 0.990 1.010 0.990 1.010 244,500 244,025 0.9981 0.898 0.898 0.916 0.898 0.916 269,620 0.9051 -1.98%
2025-12-04 0 1.010 1.000 1.010 0.980 1.010 1,044,500 1,038,580 0.9943 0.916 0.907 0.916 0.889 0.916 1,151,812 0.9017 1.00%
2025-12-03 0 1.000 0.980 1.000 0.970 1.000 1,209,000 1,194,301 0.9878 0.907 0.889 0.907 0.880 0.907 1,333,213 0.8958 -0.99%
2025-12-02 0 1.010 1.000 1.010 1.000 1.010 121,500 122,705 1.0099 0.916 0.907 0.916 0.907 0.916 133,983 0.9158 0.00%
2025-12-01 0 1.010 1.010 1.020 1.000 1.030 379,000 383,045 1.0107 0.916 0.916 0.925 0.907 0.934 417,939 0.9165 0.00%
2025-11-28 0 1.010 1.010 1.030 1.010 1.020 197,000 200,000 1.0152 0.916 0.916 0.934 0.916 0.925 217,240 0.9206 -0.98%
2025-11-27 0 1.020 1.010 1.030 1.000 1.060 368,500 371,286 1.0076 0.925 0.916 0.934 0.907 0.961 406,360 0.9137 -0.97%
2025-11-26 0 1.030 1.020 1.030 1.020 1.040 442,500 455,530 1.0294 0.934 0.925 0.934 0.925 0.943 487,963 0.9335 3.00%
2025-11-25 0 1.000 1.000 1.020 0.990 1.010 473,500 474,250 1.0016 0.907 0.907 0.925 0.898 0.916 522,148 0.9083 -0.99%
2025-11-24 0 1.010 1.010 1.020 0.990 1.020 233,000 233,765 1.0033 0.916 0.916 0.925 0.898 0.925 256,939 0.9098 2.02%
2025-11-21 0 0.990 0.980 0.990 0.980 1.000 1,136,000 1,123,390 0.9889 0.898 0.889 0.898 0.889 0.907 1,252,713 0.8968 -3.88%
2025-11-20 0 1.030 1.020 1.030 0.990 1.040 907,000 916,550 1.0105 0.934 0.925 0.934 0.898 0.943 1,000,186 0.9164 0.98%
2025-11-19 0 1.020 1.020 1.040 1.000 1.040 234,500 239,665 1.0220 0.925 0.925 0.943 0.907 0.943 258,593 0.9268 0.00%
2025-11-18 0 1.020 1.020 1.040 0.990 1.040 1,013,500 1,020,845 1.0072 0.925 0.925 0.943 0.898 0.943 1,117,627 0.9134 -0.97%
2025-11-17 0 1.030 1.020 1.030 1.010 1.050 2,064,000 2,118,000 1.0262 0.934 0.925 0.934 0.916 0.952 2,276,056 0.9306 -1.90%
2025-11-14 0 1.050 1.050 1.060 1.040 1.100 1,075,000 1,138,200 1.0588 0.952 0.952 0.961 0.943 0.998 1,185,446 0.9601 -3.67%
2025-11-13 0 1.090 1.080 1.090 1.060 1.100 931,000 1,010,670 1.0856 0.988 0.979 0.988 0.961 0.998 1,026,651 0.9844 2.83%
2025-11-12 0 1.060 1.060 1.070 1.050 1.090 1,021,500 1,088,750 1.0658 0.961 0.961 0.970 0.952 0.988 1,126,449 0.9665 -0.93%
2025-11-11 0 1.070 1.070 1.080 1.040 1.100 2,079,000 2,215,530 1.0657 0.970 0.970 0.979 0.943 0.998 2,292,597 0.9664 -2.73%
2025-11-10 0 1.100 1.100 1.110 1.060 1.120 4,720,198 5,150,729 1.0912 0.998 0.998 1.007 0.961 1.016 5,205,153 0.9895 1.85%
2025-11-07 0 1.080 1.080 1.090 1.010 1.190 13,548,500 15,078,015 1.1129 0.979 0.979 0.988 0.916 1.079 14,940,478 1.0092 11.34%
2025-11-06 0 0.970 0.970 1.000 0.950 1.000 1,011,500 991,395 0.9801 0.880 0.880 0.907 0.861 0.907 1,115,422 0.8888 1.04%
2025-11-05 0 0.960 0.960 0.970 0.960 1.000 390,000 381,690 0.9787 0.871 0.871 0.880 0.871 0.907 430,069 0.8875 -2.04%
2025-11-04 0 0.980 0.970 0.980 0.950 1.010 871,500 847,530 0.9725 0.889 0.880 0.889 0.861 0.916 961,038 0.8819 -1.01%
2025-11-03 0 0.990 0.990 1.000 0.970 1.020 1,571,000 1,562,040 0.9943 0.898 0.898 0.907 0.880 0.925 1,732,405 0.9017 -1.00%
2025-10-31 0 1.000 1.000 1.030 0.990 1.030 975,000 978,865 1.0040 0.907 0.907 0.934 0.898 0.934 1,075,172 0.9104 -0.99%
2025-10-30 0 1.010 1.010 1.020 1.010 1.030 517,500 528,830 1.0219 0.916 0.916 0.925 0.916 0.934 570,668 0.9267 0.00%
2025-10-28 0 1.010 1.010 1.020 1.010 1.040 1,289,500 1,317,877 1.0220 0.916 0.916 0.925 0.916 0.943 1,421,984 0.9268 0.00%
2025-10-27 0 1.010 1.010 1.030 0.990 1.050 1,399,500 1,419,705 1.0144 0.916 0.916 0.934 0.898 0.952 1,543,285 0.9199 1.00%
2025-10-24 0 1.000 1.000 1.020 1.000 1.020 952,500 963,495 1.0115 0.907 0.907 0.925 0.907 0.925 1,050,360 0.9173 -1.96%
2025-10-23 0 1.020 1.020 1.040 1.000 1.050 1,239,000 1,263,550 1.0198 0.925 0.925 0.943 0.907 0.952 1,366,295 0.9248 -0.97%
2025-10-22 0 1.030 1.030 1.040 1.000 1.040 1,442,500 1,458,470 1.0111 0.934 0.934 0.943 0.907 0.943 1,590,703 0.9169 0.98%
2025-10-21 0 1.020 1.020 1.030 1.020 1.080 1,428,000 1,485,400 1.0402 0.925 0.925 0.934 0.925 0.979 1,574,713 0.9433 -2.86%
2025-10-20 0 1.050 1.050 1.060 1.050 1.080 660,500 697,765 1.0564 0.952 0.952 0.961 0.952 0.979 728,360 0.9580 -0.94%
2025-10-17 0 1.060 1.050 1.060 1.040 1.100 1,693,500 1,794,185 1.0595 0.961 0.952 0.961 0.943 0.998 1,867,491 0.9607 -2.75%
2025-10-16 0 1.090 1.090 1.110 1.070 1.110 1,042,000 1,130,740 1.0852 0.988 0.988 1.007 0.970 1.007 1,149,055 0.9841 -0.91%
2025-10-15 0 1.100 1.100 1.110 1.080 1.130 2,110,000 2,300,830 1.0904 0.998 0.998 1.007 0.979 1.025 2,326,782 0.9888 0.00%
2025-10-14 0 1.100 1.100 1.110 1.100 1.140 1,712,500 1,895,732 1.1070 0.998 0.998 1.007 0.998 1.034 1,888,443 1.0039 -1.79%
2025-10-13 0 1.120 1.110 1.140 1.080 1.140 2,671,500 2,980,140 1.1155 1.016 1.007 1.034 0.979 1.034 2,945,971 1.0116 -2.61%
2025-10-10 0 1.150 1.150 1.160 1.150 1.180 1,072,000 1,246,350 1.1626 1.043 1.043 1.052 1.043 1.070 1,182,138 1.0543 -2.54%
2025-10-09 0 1.180 1.170 1.180 1.160 1.240 1,436,000 1,699,750 1.1837 1.070 1.061 1.070 1.052 1.124 1,583,535 1.0734 0.85%
2025-10-08 0 1.170 1.170 1.180 1.100 1.230 4,811,000 5,581,075 1.1601 1.061 1.061 1.070 0.998 1.115 5,305,284 1.0520 -3.31%
2025-10-06 0 1.210 1.210 1.220 1.210 1.240 455,500 555,810 1.2202 1.097 1.097 1.106 1.097 1.124 502,298 1.1065 -0.82%
2025-10-03 0 1.220 1.220 1.230 1.220 1.250 507,000 624,615 1.2320 1.106 1.106 1.115 1.106 1.134 559,089 1.1172 -1.61%
2025-10-02 0 1.240 1.230 1.240 1.210 1.250 1,028,600 1,260,741 1.2257 1.124 1.115 1.124 1.097 1.134 1,134,279 1.1115 3.33%
2025-09-30 0 1.200 1.200 1.210 1.200 1.220 536,000 646,195 1.2056 1.088 1.088 1.097 1.088 1.106 591,069 1.0933 0.84%
2025-09-29 0 1.190 1.180 1.190 1.170 1.220 1,957,500 2,321,250 1.1858 1.079 1.070 1.079 1.061 1.106 2,158,614 1.0753 0.00%
2025-09-26 0 1.190 1.190 1.210 1.190 1.220 951,500 1,146,010 1.2044 1.079 1.079 1.097 1.079 1.106 1,049,257 1.0922 -3.25%
2025-09-25 0 1.230 1.220 1.230 1.200 1.260 1,450,700 1,766,033 1.2174 1.115 1.106 1.115 1.088 1.143 1,599,745 1.1039 0.82%
2025-09-24 0 1.220 1.220 1.230 1.220 1.250 1,422,500 1,744,409 1.2263 1.106 1.106 1.115 1.106 1.134 1,568,648 1.1120 -0.81%
2025-09-23 0 1.230 1.230 1.240 1.210 1.250 744,500 912,072 1.2251 1.115 1.115 1.124 1.097 1.134 820,990 1.1109 -0.81%
2025-09-22 0 1.240 1.240 1.250 1.230 1.250 1,442,700 1,792,925 1.2428 1.124 1.124 1.134 1.115 1.134 1,590,924 1.1270 -2.36%
2025-09-19 0 1.270 1.260 1.270 1.240 1.310 6,572,000 8,324,375 1.2666 1.152 1.143 1.152 1.124 1.188 7,247,210 1.1486 -0.78%
2025-09-18 0 1.280 1.280 1.300 1.280 1.330 919,742 1,187,745 1.2914 1.161 1.161 1.179 1.161 1.206 1,014,237 1.1711 -3.76%
2025-09-17 0 1.330 1.310 1.330 1.280 1.340 909,500 1,194,290 1.3131 1.206 1.188 1.206 1.161 1.215 1,002,942 1.1908 3.91%
2025-09-16 0 1.280 1.270 1.280 1.260 1.360 2,459,500 3,179,190 1.2926 1.161 1.152 1.161 1.143 1.233 2,712,190 1.1722 -0.38%
2025-09-15 0 1.400 1.400 1.430 1.400 1.470 3,134,000 4,492,115 1.4333 1.165 1.165 1.190 1.165 1.223 3,765,739 1.1929 -2.10%
2025-09-12 0 1.430 1.430 1.440 1.420 1.450 1,313,000 1,881,195 1.4327 1.190 1.190 1.198 1.182 1.207 1,577,669 1.1924 -0.69%
2025-09-11 0 1.440 1.430 1.440 1.410 1.450 955,500 1,367,737 1.4314 1.198 1.190 1.198 1.173 1.207 1,148,106 1.1913 0.00%
2025-09-10 0 1.440 1.440 1.470 1.430 1.470 1,387,000 2,013,455 1.4517 1.198 1.198 1.223 1.190 1.223 1,666,586 1.2081 0.00%
2025-09-09 0 1.440 1.440 1.450 1.420 1.460 1,034,000 1,494,925 1.4458 1.198 1.198 1.207 1.182 1.215 1,242,430 1.2032 -1.37%
2025-09-08 0 1.460 1.450 1.460 1.440 1.480 1,341,500 1,952,280 1.4553 1.215 1.207 1.215 1.198 1.232 1,611,914 1.2112 1.39%
2025-09-05 0 1.440 1.430 1.440 1.400 1.450 1,175,000 1,679,310 1.4292 1.198 1.190 1.198 1.165 1.207 1,411,852 1.1894 2.86%
2025-09-04 0 1.400 1.400 1.420 1.380 1.420 1,116,500 1,567,985 1.4044 1.165 1.165 1.182 1.148 1.182 1,341,560 1.1688 0.00%
2025-09-03 0 1.400 1.390 1.400 1.380 1.470 1,729,500 2,432,190 1.4063 1.165 1.157 1.165 1.148 1.223 2,078,126 1.1704 -3.45%
2025-09-02 0 1.450 1.450 1.460 1.430 1.520 2,525,000 3,710,440 1.4695 1.207 1.207 1.215 1.190 1.265 3,033,979 1.2230 -2.68%
2025-09-01 0 1.490 1.490 1.500 1.280 1.540 7,245,000 10,417,895 1.4379 1.240 1.240 1.248 1.065 1.282 8,705,418 1.1967 16.41%
2025-08-29 0 1.280 1.270 1.280 1.270 1.300 532,000 684,725 1.2871 1.065 1.057 1.065 1.057 1.082 639,238 1.0712 0.00%
2025-08-28 0 1.280 1.280 1.300 1.280 1.310 1,321,500 1,706,095 1.2910 1.065 1.065 1.082 1.065 1.090 1,587,883 1.0744 -2.29%
2025-08-27 0 1.310 1.310 1.350 1.300 1.360 1,336,000 1,776,500 1.3297 1.090 1.090 1.124 1.082 1.132 1,605,306 1.1066 -2.24%
2025-08-26 0 1.340 1.340 1.350 1.340 1.390 566,000 761,955 1.3462 1.115 1.115 1.124 1.115 1.157 680,092 1.1204 -1.47%
2025-08-25 0 1.360 1.360 1.370 1.350 1.400 672,500 919,540 1.3673 1.132 1.132 1.140 1.124 1.165 808,060 1.1380 -1.45%
2025-08-22 0 1.380 1.380 1.400 1.340 1.400 1,655,000 2,273,355 1.3736 1.148 1.148 1.165 1.115 1.165 1,988,608 1.1432 3.76%
2025-08-21 0 1.330 1.330 1.350 1.310 1.370 698,000 931,257 1.3342 1.107 1.107 1.124 1.090 1.140 838,700 1.1104 0.76%
2025-08-20 0 1.320 1.320 1.330 1.310 1.350 778,000 1,028,860 1.3224 1.099 1.099 1.107 1.090 1.124 934,826 1.1006 -2.22%
2025-08-19 0 1.350 1.350 1.360 1.330 1.370 626,000 851,625 1.3604 1.124 1.124 1.132 1.107 1.140 752,187 1.1322 0.00%
2025-08-18 0 1.350 1.340 1.370 1.340 1.380 484,000 656,740 1.3569 1.124 1.115 1.140 1.115 1.148 581,563 1.1293 -1.46%
2025-08-15 0 1.370 1.360 1.370 1.310 1.380 2,406,500 3,249,100 1.3501 1.140 1.132 1.140 1.090 1.148 2,891,593 1.1236 5.38%
2025-08-14 0 1.300 1.290 1.310 1.290 1.320 1,196,000 1,566,830 1.3101 1.082 1.074 1.090 1.074 1.099 1,437,085 1.0903 0.00%
2025-08-13 0 1.300 1.290 1.300 1.270 1.320 1,145,000 1,479,575 1.2922 1.082 1.074 1.082 1.057 1.099 1,375,805 1.0754 1.56%
2025-08-12 0 1.280 1.280 1.300 1.280 1.330 716,000 926,988 1.2947 1.065 1.065 1.082 1.065 1.107 860,328 1.0775 -1.54%
2025-08-11 0 1.300 1.300 1.310 1.290 1.310 639,500 831,125 1.2996 1.082 1.082 1.090 1.074 1.090 768,408 1.0816 0.00%
2025-08-08 0 1.300 1.300 1.320 1.290 1.340 335,500 442,635 1.3193 1.082 1.082 1.099 1.074 1.115 403,129 1.0980 -1.52%
2025-08-07 0 1.320 1.320 1.330 1.300 1.340 403,000 532,755 1.3220 1.099 1.099 1.107 1.082 1.115 484,235 1.1002 0.76%
2025-08-06 0 1.310 1.300 1.310 1.290 1.320 600,000 786,780 1.3113 1.090 1.082 1.090 1.074 1.099 720,946 1.0913 1.55%
2025-08-05 0 1.290 1.290 1.300 1.240 1.320 1,567,500 2,008,470 1.2813 1.074 1.074 1.082 1.032 1.099 1,883,470 1.0664 3.20%
2025-08-04 0 1.250 1.250 1.260 1.230 1.270 751,000 943,955 1.2569 1.040 1.040 1.049 1.024 1.057 902,384 1.0461 -1.57%
2025-08-01 0 1.270 1.270 1.280 1.260 1.290 443,000 562,885 1.2706 1.057 1.057 1.065 1.049 1.074 532,298 1.0575 0.00%
2025-07-31 0 1.270 1.270 1.280 1.260 1.320 2,279,500 2,924,220 1.2828 1.057 1.057 1.065 1.049 1.099 2,738,993 1.0676 -3.79%
2025-07-30 0 1.320 1.320 1.330 1.320 1.340 415,500 551,130 1.3264 1.099 1.099 1.107 1.099 1.115 499,255 1.1039 -0.75%
2025-07-29 0 1.330 1.330 1.340 1.310 1.360 789,500 1,052,215 1.3328 1.107 1.107 1.115 1.090 1.132 948,644 1.1092 -1.48%
2025-07-28 0 1.350 1.350 1.360 1.340 1.390 1,491,000 2,025,695 1.3586 1.124 1.124 1.132 1.115 1.157 1,791,550 1.1307 -2.17%
2025-07-25 0 1.380 1.380 1.390 1.380 1.410 233,500 325,325 1.3933 1.148 1.148 1.157 1.148 1.173 280,568 1.1595 -1.43%
2025-07-24 0 1.400 1.400 1.420 1.380 1.420 1,311,000 1,839,695 1.4033 1.165 1.165 1.182 1.148 1.182 1,575,266 1.1679 -1.41%
2025-07-23 0 1.420 1.390 1.420 1.390 1.430 801,500 1,126,260 1.4052 1.182 1.157 1.182 1.157 1.190 963,063 1.1695 2.16%
2025-07-22 0 1.390 1.390 1.420 1.380 1.420 813,000 1,136,855 1.3983 1.157 1.157 1.182 1.148 1.182 976,881 1.1638 -1.42%
2025-07-21 0 1.410 1.400 1.410 1.390 1.420 710,000 995,820 1.4026 1.173 1.165 1.173 1.157 1.182 853,119 1.1673 0.00%
2025-07-18 0 1.410 1.410 1.420 1.400 1.430 499,490 705,651 1.4127 1.173 1.173 1.182 1.165 1.190 600,175 1.1757 -0.70%
2025-07-17 0 1.420 1.420 1.430 1.400 1.450 890,500 1,262,630 1.4179 1.182 1.182 1.190 1.165 1.207 1,070,003 1.1800 -0.70%
2025-07-16 0 1.430 1.430 1.450 1.430 1.490 556,000 809,880 1.4566 1.190 1.190 1.207 1.190 1.240 668,076 1.2123 -3.38%
2025-07-15 0 1.480 1.480 1.500 1.450 1.520 3,504,000 5,219,960 1.4897 1.232 1.232 1.248 1.207 1.265 4,210,322 1.2398 0.68%
2025-07-14 0 1.470 1.460 1.470 1.410 1.480 1,302,500 1,895,970 1.4556 1.223 1.215 1.223 1.173 1.232 1,565,053 1.2114 2.80%
2025-07-11 0 1.430 1.430 1.450 1.400 1.450 1,799,000 2,582,565 1.4356 1.190 1.190 1.207 1.165 1.207 2,161,635 1.1947 2.14%
2025-07-10 0 1.400 1.400 1.430 1.360 1.440 1,342,000 1,878,710 1.3999 1.165 1.165 1.190 1.132 1.198 1,612,515 1.1651 2.94%
2025-07-09 0 1.360 1.360 1.370 1.360 1.380 211,000 287,940 1.3646 1.132 1.132 1.140 1.132 1.148 253,533 1.1357 -0.73%
2025-07-08 0 1.370 1.370 1.380 1.340 1.370 537,500 734,400 1.3663 1.140 1.140 1.148 1.115 1.140 645,847 1.1371 2.24%
2025-07-07 0 1.340 1.340 1.360 1.300 1.360 849,000 1,142,150 1.3453 1.115 1.115 1.132 1.082 1.132 1,020,138 1.1196 1.52%
2025-07-04 0 1.320 1.310 1.320 1.300 1.360 1,060,500 1,402,845 1.3228 1.099 1.090 1.099 1.082 1.132 1,274,271 1.1009 -2.22%
2025-07-03 0 1.350 1.350 1.390 1.340 1.400 1,200,000 1,630,600 1.3588 1.124 1.124 1.157 1.115 1.165 1,441,891 1.1309 -2.88%
2025-07-02 0 1.390 1.390 1.410 1.340 1.470 1,984,500 2,769,435 1.3955 1.157 1.157 1.173 1.115 1.223 2,384,528 1.1614 3.73%
2025-06-30 0 1.340 1.340 1.360 1.330 1.360 740,000 996,045 1.3460 1.115 1.115 1.132 1.107 1.132 889,166 1.1202 -0.74%
2025-06-27 0 1.350 1.350 1.380 1.350 1.450 763,000 1,048,140 1.3737 1.124 1.124 1.148 1.124 1.207 916,803 1.1433 -3.57%
2025-06-26 0 1.400 1.370 1.400 1.330 1.460 1,687,000 2,335,245 1.3843 1.165 1.140 1.165 1.107 1.215 2,027,059 1.1520 2.94%
2025-06-25 0 1.360 1.350 1.360 1.340 1.390 1,084,500 1,477,722 1.3626 1.132 1.124 1.132 1.115 1.157 1,303,109 1.1340 3.03%
2025-06-24 0 1.320 1.320 1.330 1.280 1.350 745,500 985,920 1.3225 1.099 1.099 1.107 1.065 1.124 895,775 1.1006 1.54%
2025-06-23 0 1.300 1.300 1.310 1.270 1.320 1,105,500 1,423,630 1.2878 1.082 1.082 1.090 1.057 1.099 1,328,342 1.0717 -1.52%
2025-06-20 0 1.320 1.320 1.330 1.220 1.340 4,568,000 5,833,243 1.2770 1.099 1.099 1.107 1.015 1.115 5,488,799 1.0628 -1.49%
2025-06-19 0 1.340 1.330 1.340 1.300 1.390 1,510,500 2,033,080 1.3460 1.115 1.107 1.115 1.082 1.157 1,814,981 1.1202 -4.29%
2025-06-18 0 1.400 1.380 1.400 1.380 1.440 611,000 855,810 1.4007 1.165 1.148 1.165 1.148 1.198 734,163 1.1657 -1.41%
2025-06-17 0 1.420 1.420 1.430 1.410 1.450 626,500 894,655 1.4280 1.182 1.182 1.190 1.173 1.207 752,787 1.1885 -2.07%
2025-06-16 0 1.450 1.450 1.470 1.440 1.480 338,500 492,665 1.4554 1.207 1.207 1.223 1.198 1.232 406,733 1.2113 -0.68%
2025-06-13 0 1.460 1.440 1.460 1.440 1.480 509,500 741,700 1.4557 1.215 1.198 1.215 1.198 1.232 612,203 1.2115 0.69%
2025-06-12 0 1.450 1.450 1.470 1.450 1.480 456,000 666,460 1.4615 1.207 1.207 1.223 1.207 1.232 547,919 1.2163 -2.03%
2025-06-11 0 1.480 1.470 1.480 1.440 1.490 421,500 615,290 1.4598 1.232 1.223 1.232 1.198 1.240 506,464 1.2149 1.37%
2025-06-10 0 1.460 1.460 1.470 1.450 1.510 1,551,500 2,295,355 1.4794 1.215 1.215 1.223 1.207 1.257 1,864,245 1.2313 0.00%
2025-06-09 0 1.460 1.450 1.460 1.440 1.510 1,756,000 2,576,105 1.4670 1.215 1.207 1.215 1.198 1.257 2,109,967 1.2209 -2.01%
2025-06-06 0 1.490 1.480 1.490 1.480 1.530 1,163,500 1,739,312 1.4949 1.240 1.232 1.240 1.232 1.273 1,398,034 1.2441 -1.97%
2025-06-05 0 1.520 1.520 1.530 1.510 1.570 1,543,500 2,365,905 1.5328 1.265 1.265 1.273 1.257 1.307 1,854,633 1.2757 -3.18%
2025-06-04 0 1.570 1.560 1.570 1.550 1.570 1,046,500 1,633,795 1.5612 1.307 1.298 1.307 1.290 1.307 1,257,449 1.2993 -0.63%
2025-06-03 0 1.580 1.570 1.590 1.560 1.610 686,000 1,082,470 1.5779 1.315 1.307 1.323 1.298 1.340 824,281 1.3132 -0.63%
2025-06-02 0 1.590 1.590 1.620 1.570 1.620 610,000 966,425 1.5843 1.323 1.323 1.348 1.307 1.348 732,961 1.3185 -0.62%
2025-05-30 0 1.600 1.600 1.620 1.600 1.650 640,000 1,030,170 1.6096 1.332 1.332 1.348 1.332 1.373 769,009 1.3396 -2.44%
2025-05-29 0 1.640 1.630 1.640 1.600 1.640 964,000 1,559,065 1.6173 1.365 1.357 1.365 1.332 1.365 1,158,319 1.3460 1.23%
2025-05-28 0 1.620 1.620 1.630 1.600 1.640 1,170,500 1,900,040 1.6233 1.348 1.348 1.357 1.332 1.365 1,406,445 1.3510 0.62%
2025-05-27 0 1.610 1.610 1.630 1.600 1.630 953,000 1,541,880 1.6179 1.340 1.340 1.357 1.332 1.357 1,145,102 1.3465 -1.83%
2025-05-26 0 1.640 1.620 1.640 1.600 1.640 574,500 930,347 1.6194 1.365 1.348 1.365 1.332 1.365 690,305 1.3477 1.23%
2025-05-23 0 1.620 1.620 1.630 1.600 1.660 628,000 1,027,672 1.6364 1.348 1.348 1.357 1.332 1.382 754,590 1.3619 0.00%
2025-05-22 0 1.620 1.620 1.630 1.620 1.660 685,000 1,120,420 1.6356 1.348 1.348 1.357 1.348 1.382 823,080 1.3613 -1.82%
2025-05-21 0 1.650 1.650 1.660 1.630 1.660 596,500 984,970 1.6512 1.373 1.373 1.382 1.357 1.382 716,740 1.3742 1.23%
2025-05-20 0 1.630 1.630 1.650 1.610 1.660 527,000 863,270 1.6381 1.357 1.357 1.373 1.340 1.382 633,231 1.3633 0.62%
2025-05-19 0 1.620 1.610 1.620 1.520 1.670 2,207,500 3,536,385 1.6020 1.348 1.340 1.348 1.265 1.390 2,652,479 1.3332 4.52%
2025-05-16 0 1.550 1.550 1.560 1.530 1.610 1,636,000 2,546,625 1.5566 1.290 1.290 1.298 1.273 1.340 1,965,778 1.2955 -2.87%
2025-05-15 0 1.720 1.720 1.740 1.700 1.750 1,272,000 2,181,540 1.7150 1.328 1.328 1.344 1.313 1.351 1,647,339 1.3243 -0.58%
2025-05-14 0 1.730 1.730 1.740 1.670 1.730 2,772,500 4,722,025 1.7032 1.336 1.336 1.344 1.289 1.336 3,590,603 1.3151 3.59%
2025-05-13 0 1.670 1.670 1.680 1.670 1.710 969,500 1,626,685 1.6779 1.289 1.289 1.297 1.289 1.320 1,255,578 1.2956 -2.34%
2025-05-12 0 1.710 1.690 1.710 1.680 1.710 2,172,500 3,666,070 1.6875 1.320 1.305 1.320 1.297 1.320 2,813,556 1.3030 1.79%
2025-05-09 0 1.680 1.680 1.700 1.680 1.710 886,500 1,501,867 1.6942 1.297 1.297 1.313 1.297 1.320 1,148,086 1.3081 -1.18%
2025-05-08 0 1.700 1.690 1.700 1.680 1.710 603,500 1,021,265 1.6922 1.313 1.305 1.313 1.297 1.320 781,579 1.3067 -0.58%
2025-05-07 0 1.710 1.700 1.710 1.690 1.730 2,340,000 3,984,960 1.7030 1.320 1.313 1.320 1.305 1.336 3,030,482 1.3150 0.59%
2025-05-06 0 1.700 1.680 1.700 1.670 1.730 2,388,500 4,011,210 1.6794 1.313 1.297 1.313 1.289 1.336 3,093,293 1.2967 0.59%
2025-05-02 0 1.690 1.680 1.690 1.660 1.700 692,000 1,163,250 1.6810 1.305 1.297 1.305 1.282 1.313 896,194 1.2980 1.20%
2025-04-30 0 1.670 1.660 1.670 1.660 1.690 375,000 625,265 1.6674 1.289 1.282 1.289 1.282 1.305 485,654 1.2875 -0.60%
2025-04-29 0 1.680 1.670 1.680 1.630 1.680 1,041,000 1,740,750 1.6722 1.297 1.289 1.297 1.259 1.297 1,348,176 1.2912 2.44%
2025-04-28 0 1.640 1.630 1.640 1.620 1.660 928,500 1,524,270 1.6416 1.266 1.259 1.266 1.251 1.282 1,202,480 1.2676 -0.61%
2025-04-25 0 1.650 1.650 1.670 1.650 1.690 888,000 1,484,215 1.6714 1.274 1.274 1.289 1.274 1.305 1,150,029 1.2906 -0.60%
2025-04-24 0 1.660 1.630 1.660 1.600 1.680 1,784,000 2,921,460 1.6376 1.282 1.259 1.282 1.235 1.297 2,310,418 1.2645 0.61%
2025-04-23 0 1.650 1.650 1.660 1.640 1.720 3,475,500 5,817,050 1.6737 1.274 1.274 1.282 1.266 1.328 4,501,042 1.2924 0.00%
2025-04-22 0 1.650 1.640 1.650 1.650 1.690 1,033,500 1,716,360 1.6607 1.274 1.266 1.274 1.274 1.305 1,338,463 1.2823 -2.94%
2025-04-17 0 1.700 1.670 1.700 1.600 1.700 2,804,500 4,675,105 1.6670 1.313 1.289 1.313 1.235 1.313 3,632,045 1.2872 2.41%
2025-04-16 0 1.660 1.630 1.660 1.580 1.660 3,272,500 5,296,355 1.6184 1.282 1.259 1.282 1.220 1.282 4,238,141 1.2497 -1.19%
2025-04-15 0 1.680 1.660 1.680 1.650 1.690 2,731,000 4,550,385 1.6662 1.297 1.282 1.297 1.274 1.305 3,536,857 1.2866 0.60%
2025-04-14 0 1.670 1.660 1.670 1.620 1.700 2,957,500 4,956,965 1.6761 1.289 1.282 1.289 1.251 1.313 3,830,192 1.2942 3.09%
2025-04-11 0 1.620 1.620 1.640 1.580 1.660 3,185,100 5,162,645 1.6209 1.251 1.251 1.266 1.220 1.282 4,124,952 1.2516 -0.61%
2025-04-10 0 1.630 1.620 1.630 1.610 1.710 4,499,000 7,430,687 1.6516 1.259 1.251 1.259 1.243 1.320 5,826,554 1.2753 -1.81%
2025-04-09 0 1.660 1.610 1.660 1.500 1.660 5,436,000 8,652,415 1.5917 1.282 1.243 1.282 1.158 1.282 7,040,042 1.2290 3.75%
2025-04-08 0 1.600 1.580 1.600 1.480 1.610 6,426,000 10,000,382 1.5562 1.235 1.220 1.235 1.143 1.243 8,322,169 1.2017 3.90%
2025-04-07 0 1.540 1.520 1.540 1.480 1.790 12,188,500 19,585,620 1.6069 1.189 1.174 1.189 1.143 1.382 15,785,053 1.2408 -14.44%
2025-04-03 0 1.800 1.800 1.810 1.780 1.830 3,606,000 6,511,593 1.8058 1.390 1.390 1.398 1.374 1.413 4,670,050 1.3943 0.00%
2025-04-02 0 1.800 1.800 1.820 1.790 1.870 2,947,500 5,322,676 1.8058 1.390 1.390 1.405 1.382 1.444 3,817,241 1.3944 -0.55%
2025-04-01 0 1.810 1.800 1.810 1.700 1.820 7,374,500 13,096,310 1.7759 1.398 1.390 1.398 1.313 1.405 9,550,550 1.3713 5.85%
2025-03-31 0 1.710 1.700 1.710 1.670 1.720 2,176,500 3,690,800 1.6958 1.320 1.313 1.320 1.289 1.328 2,818,736 1.3094 0.59%
2025-03-28 0 1.700 1.700 1.710 1.690 1.730 3,158,500 5,391,987 1.7071 1.313 1.313 1.320 1.305 1.336 4,090,503 1.3182 0.00%
2025-03-27 0 1.700 1.700 1.710 1.600 1.720 5,875,000 9,883,365 1.6823 1.313 1.313 1.320 1.235 1.328 7,608,581 1.2990 6.25%
2025-03-26 0 1.600 1.600 1.610 1.590 1.620 1,747,500 2,802,027 1.6034 1.235 1.235 1.243 1.228 1.251 2,263,148 1.2381 -0.62%
2025-03-25 0 1.610 1.610 1.620 1.590 1.630 1,314,500 2,114,340 1.6085 1.243 1.243 1.251 1.228 1.259 1,702,380 1.2420 -1.23%
2025-03-24 0 1.630 1.630 1.640 1.520 1.660 8,034,500 12,784,087 1.5911 1.259 1.259 1.266 1.174 1.282 10,405,301 1.2286 7.24%
2025-03-21 0 1.520 1.520 1.530 1.490 1.640 15,163,509 23,336,868 1.5390 1.174 1.174 1.181 1.151 1.266 19,637,921 1.1884 -7.32%
2025-03-20 0 1.640 1.640 1.650 1.600 1.660 6,452,578 10,580,116 1.6397 1.266 1.266 1.274 1.235 1.282 8,356,589 1.2661 1.23%
2025-03-19 0 1.620 1.610 1.620 1.610 1.700 6,520,500 10,729,630 1.6455 1.251 1.243 1.251 1.243 1.313 8,444,554 1.2706 -5.81%
2025-03-18 0 1.720 1.720 1.740 1.690 1.750 3,812,000 6,544,715 1.7169 1.328 1.328 1.344 1.305 1.351 4,936,836 1.3257 1.78%
2025-03-17 0 1.690 1.680 1.690 1.680 1.820 4,396,000 7,629,197 1.7355 1.305 1.297 1.305 1.297 1.405 5,693,161 1.3401 -1.17%
2025-03-14 0 1.710 1.700 1.710 1.630 1.740 7,530,000 12,806,265 1.7007 1.320 1.313 1.320 1.259 1.344 9,751,934 1.3132 3.64%
2025-03-13 0 1.650 1.650 1.660 1.620 1.690 3,837,000 6,337,765 1.6518 1.274 1.274 1.282 1.251 1.305 4,969,213 1.2754 -1.79%
2025-03-12 0 1.680 1.680 1.690 1.650 1.750 7,423,500 12,698,295 1.7106 1.297 1.297 1.305 1.274 1.351 9,614,009 1.3208 -2.33%
2025-03-11 0 1.720 1.700 1.720 1.570 1.760 18,736,000 30,927,005 1.6507 1.328 1.313 1.328 1.212 1.359 24,264,574 1.2746 0.00%
2025-03-10 0 1.720 1.720 1.730 1.520 2.100 49,133,000 84,357,905 1.7169 1.328 1.328 1.336 1.174 1.622 63,631,048 1.3257 -19.63%
2025-03-07 0 2.140 2.140 2.150 2.050 2.330 38,022,000 82,882,485 2.1799 1.652 1.652 1.660 1.583 1.799 49,241,441 1.6832 0.47%
2025-03-06 0 2.130 2.130 2.140 2.060 2.170 28,780,500 60,769,670 2.1115 1.645 1.645 1.652 1.591 1.676 37,272,981 1.6304 2.90%
2025-03-05 0 2.070 2.070 2.080 2.010 2.120 13,654,000 28,137,485 2.0608 1.598 1.598 1.606 1.552 1.637 17,682,990 1.5912 -0.96%
2025-03-04 0 2.090 2.080 2.090 2.050 2.130 12,225,000 25,444,837 2.0814 1.614 1.606 1.614 1.583 1.645 15,832,324 1.6071 -1.42%
2025-03-03 0 2.120 2.120 2.130 2.100 2.340 27,227,500 60,155,321 2.2094 1.637 1.637 1.645 1.622 1.807 35,261,726 1.7060 -6.19%
2025-02-28 0 2.260 2.260 2.270 2.230 2.550 32,069,000 75,710,545 2.3609 1.745 1.745 1.753 1.722 1.969 41,531,844 1.8230 -5.83%
2025-02-27 0 2.400 2.390 2.400 2.270 2.610 80,856,516 199,387,931 2.4659 1.853 1.845 1.853 1.753 2.015 104,715,463 1.9041 5.26%
2025-02-26 0 2.280 2.280 2.290 2.080 2.310 34,118,196 75,672,002 2.2179 1.761 1.761 1.768 1.606 1.784 44,185,712 1.7126 9.62%
2025-02-25 0 2.080 2.080 2.090 2.050 2.110 6,569,500 13,691,150 2.0840 1.606 1.606 1.614 1.583 1.629 8,508,012 1.6092 -3.26%
2025-02-24 0 2.150 2.140 2.150 2.070 2.180 14,603,000 30,970,925 2.1209 1.660 1.652 1.660 1.598 1.683 18,912,018 1.6376 -1.38%
2025-02-21 0 2.180 2.170 2.180 2.120 2.270 17,615,000 38,289,095 2.1737 1.683 1.676 1.683 1.637 1.753 22,812,792 1.6784 -2.24%
2025-02-20 0 2.230 2.230 2.240 2.060 2.360 45,740,062 102,775,350 2.2469 1.722 1.722 1.730 1.591 1.822 59,236,930 1.7350 6.70%
2025-02-19 0 2.090 2.080 2.090 2.070 2.150 9,920,000 20,945,230 2.1114 1.614 1.606 1.614 1.598 1.660 12,847,170 1.6303 0.00%
2025-02-18 0 2.090 2.090 2.100 2.060 2.180 10,177,000 21,561,510 2.1187 1.614 1.614 1.622 1.591 1.683 13,180,005 1.6359 -1.88%
2025-02-17 0 2.130 2.130 2.140 2.090 2.250 9,953,200 21,270,840 2.1371 1.645 1.645 1.652 1.614 1.737 12,890,166 1.6502 -3.18%
2025-02-14 0 2.200 2.190 2.200 2.140 2.250 14,819,000 32,394,390 2.1860 1.699 1.691 1.699 1.652 1.737 19,191,755 1.6879 2.80%
2025-02-13 0 2.140 2.140 2.160 2.130 2.360 24,103,000 54,640,065 2.2669 1.652 1.652 1.668 1.645 1.822 31,215,256 1.7504 -4.89%
2025-02-12 0 2.250 2.240 2.250 2.160 2.280 9,980,000 22,156,215 2.2201 1.737 1.730 1.737 1.668 1.761 12,924,875 1.7142 1.81%
2025-02-11 0 2.210 2.190 2.210 2.170 2.380 12,663,000 28,068,545 2.2166 1.706 1.691 1.706 1.676 1.838 16,399,568 1.7115 -3.91%
2025-02-10 0 2.300 2.300 2.310 2.120 2.380 20,216,000 45,291,355 2.2404 1.776 1.776 1.784 1.637 1.838 26,181,289 1.7299 7.98%
2025-02-07 0 2.130 2.120 2.130 2.070 2.170 11,098,034 23,634,560 2.1296 1.645 1.637 1.645 1.598 1.676 14,372,815 1.6444 2.90%
2025-02-06 0 2.070 2.060 2.070 2.030 2.080 4,232,000 8,708,385 2.0577 1.598 1.591 1.598 1.567 1.606 5,480,768 1.5889 0.00%
2025-02-05 0 2.070 2.070 2.080 2.040 2.130 3,587,000 7,438,485 2.0737 1.598 1.598 1.606 1.575 1.645 4,645,443 1.6012 -4.17%
2025-02-04 0 2.160 2.150 2.160 2.090 2.240 2,905,500 6,311,387 2.1722 1.668 1.660 1.668 1.614 1.730 3,762,848 1.6773 3.35%
2025-02-03 0 2.090 2.080 2.090 1.960 2.120 1,833,500 3,784,015 2.0638 1.614 1.606 1.614 1.513 1.637 2,374,525 1.5936 2.45%
2025-01-28 0 2.040 2.040 2.050 2.020 2.090 219,500 447,565 2.0390 1.575 1.575 1.583 1.560 1.614 284,270 1.5744 -1.92%
2025-01-27 0 2.080 2.080 2.090 2.050 2.110 3,168,500 6,611,520 2.0866 1.606 1.606 1.614 1.583 1.629 4,103,453 1.6112 0.97%
2025-01-24 0 2.060 2.060 2.070 2.040 2.140 7,986,000 16,520,865 2.0687 1.591 1.591 1.598 1.575 1.652 10,342,490 1.5974 -2.37%
2025-01-23 0 2.110 2.110 2.120 2.050 2.150 16,039,000 33,732,065 2.1031 1.629 1.629 1.637 1.583 1.660 20,771,750 1.6239 5.50%
2025-01-22 0 2.000 1.990 2.000 1.980 2.060 4,364,000 8,750,316 2.0051 1.544 1.537 1.544 1.529 1.591 5,651,719 1.5483 -2.44%
2025-01-21 0 2.050 2.050 2.060 2.040 2.140 9,458,500 19,759,260 2.0890 1.583 1.583 1.591 1.575 1.652 12,249,492 1.6131 -0.97%
2025-01-20 0 2.070 2.070 2.080 2.060 2.160 9,561,500 20,190,460 2.1116 1.598 1.598 1.606 1.591 1.668 12,382,885 1.6305 2.48%
2025-01-17 0 2.020 2.010 2.020 1.980 2.080 4,951,500 10,027,845 2.0252 1.560 1.552 1.560 1.529 1.606 6,412,577 1.5638 -0.98%
2025-01-16 0 2.040 2.040 2.050 2.010 2.100 7,736,000 15,820,510 2.0451 1.575 1.575 1.583 1.552 1.622 10,018,720 1.5791 3.03%
2025-01-15 0 1.980 1.980 1.990 1.970 2.040 4,414,500 8,819,199 1.9978 1.529 1.529 1.537 1.521 1.575 5,717,120 1.5426 -2.94%
2025-01-14 0 2.040 2.040 2.050 1.930 2.080 11,425,890 23,176,461 2.0284 1.575 1.575 1.583 1.490 1.606 14,797,414 1.5663 5.70%
2025-01-13 0 1.930 1.920 1.930 1.910 1.970 6,432,000 12,430,197 1.9326 1.490 1.483 1.490 1.475 1.521 8,329,939 1.4922 -1.53%
2025-01-10 0 1.960 1.960 1.970 1.940 2.100 10,678,500 21,291,990 1.9939 1.513 1.513 1.521 1.498 1.622 13,829,486 1.5396 -7.55%
2025-01-09 0 2.120 2.110 2.120 2.060 2.130 4,654,000 9,761,175 2.0974 1.637 1.629 1.637 1.591 1.645 6,027,291 1.6195 0.95%
2025-01-08 0 2.100 2.090 2.100 2.050 2.270 12,718,500 26,915,670 2.1163 1.622 1.614 1.622 1.583 1.753 16,471,445 1.6341 -6.25%
2025-01-07 0 2.240 2.240 2.250 2.200 2.290 5,407,500 12,110,150 2.2395 1.730 1.730 1.737 1.699 1.768 7,003,132 1.7292 -0.44%
2025-01-06 0 2.250 2.250 2.260 2.250 2.380 5,924,000 13,557,300 2.2885 1.737 1.737 1.745 1.737 1.838 7,672,040 1.7671 -4.66%
2025-01-03 0 2.360 2.360 2.370 2.270 2.440 13,129,500 30,650,940 2.3345 1.822 1.822 1.830 1.753 1.884 17,003,721 1.8026 -1.67%
2025-01-02 0 2.400 2.390 2.400 2.350 2.550 15,951,000 38,705,525 2.4265 1.853 1.845 1.853 1.815 1.969 20,657,783 1.8737 -5.51%
2024-12-31 0 2.540 2.530 2.540 2.440 2.650 16,313,000 41,875,065 2.5670 1.961 1.954 1.961 1.884 2.046 21,126,601 1.9821 3.67%
2024-12-30 0 2.450 2.450 2.460 2.410 2.540 8,714,000 21,267,180 2.4406 1.892 1.892 1.900 1.861 1.961 11,285,306 1.8845 -2.00%
2024-12-27 0 2.500 2.500 2.510 2.440 2.550 10,947,000 27,240,311 2.4884 1.930 1.930 1.938 1.884 1.969 14,177,215 1.9214 -1.96%
2024-12-24 0 2.550 2.550 2.560 2.510 2.580 4,693,500 11,990,235 2.5546 1.969 1.969 1.977 1.938 1.992 6,078,447 1.9726 1.59%
2024-12-23 0 2.510 2.510 2.520 2.470 2.550 7,104,000 17,874,280 2.5161 1.938 1.938 1.946 1.907 1.969 9,200,231 1.9428 0.40%
2024-12-20 0 2.500 2.500 2.520 2.500 2.670 20,241,000 52,407,995 2.5892 1.930 1.930 1.946 1.930 2.062 26,213,666 1.9993 -3.10%
2024-12-19 0 2.580 2.560 2.580 2.530 2.680 18,029,196 46,506,899 2.5795 1.992 1.977 1.992 1.954 2.069 23,349,208 1.9918 -4.44%
2024-12-18 0 2.700 2.690 2.700 2.650 2.780 15,991,500 43,182,305 2.7003 2.085 2.077 2.085 2.046 2.147 20,710,234 2.0851 -1.82%
2024-12-17 0 2.750 2.750 2.760 2.670 2.890 16,516,000 45,875,109 2.7776 2.123 2.123 2.131 2.062 2.232 21,389,502 2.1447 0.00%
2024-12-16 0 2.750 2.750 2.760 2.680 2.930 18,499,700 51,646,452 2.7917 2.123 2.123 2.131 2.069 2.262 23,958,547 2.1557 -3.17%
2024-12-13 0 2.840 2.840 2.850 2.840 3.130 47,110,000 139,745,337 2.9664 2.193 2.193 2.201 2.193 2.417 61,011,106 2.2905 -11.80%
2024-12-12 0 3.220 3.210 3.220 2.900 3.420 99,592,670 322,587,106 3.2391 2.486 2.479 2.486 2.239 2.641 128,980,237 2.5011 9.52%
2024-12-11 0 2.940 2.940 2.950 2.880 3.170 39,692,000 120,489,620 3.0356 2.270 2.270 2.278 2.224 2.448 51,404,220 2.3440 0.68%
2024-12-10 0 2.920 2.910 2.920 2.860 3.590 87,494,000 280,389,475 3.2047 2.255 2.247 2.255 2.208 2.772 113,311,520 2.4745 -8.46%
2024-12-09 0 3.190 3.190 3.200 2.430 3.250 46,522,500 130,802,027 2.8116 2.463 2.463 2.471 1.876 2.510 60,250,248 2.1710 25.10%
2024-12-06 0 2.550 2.550 2.560 2.380 2.600 16,969,000 42,626,301 2.5120 1.969 1.969 1.977 1.838 2.008 21,976,172 1.9397 6.25%
2024-12-05 0 2.400 2.390 2.400 2.380 2.500 8,549,000 20,805,860 2.4337 1.853 1.845 1.853 1.838 1.930 11,071,618 1.8792 -4.76%
2024-12-04 0 2.520 2.520 2.540 2.520 2.620 8,726,500 22,322,865 2.5581 1.946 1.946 1.961 1.946 2.023 11,301,495 1.9752 -3.45%
2024-12-03 0 2.610 2.600 2.610 2.510 2.640 13,728,000 35,314,825 2.5725 2.015 2.008 2.015 1.938 2.038 17,778,825 1.9863 0.38%
2024-12-02 0 2.600 2.590 2.600 2.510 2.690 17,526,500 45,649,230 2.6046 2.008 2.000 2.008 1.938 2.077 22,698,178 2.0111 1.56%
2024-11-29 0 2.560 2.560 2.570 2.470 2.720 18,043,000 47,077,485 2.6092 1.977 1.977 1.984 1.907 2.100 23,367,085 2.0147 2.40%
2024-11-28 0 2.500 2.500 2.510 2.490 2.640 9,069,000 23,153,140 2.5530 1.930 1.930 1.938 1.923 2.038 11,745,059 1.9713 -4.58%
2024-11-27 0 2.620 2.620 2.630 2.350 2.630 24,693,500 61,856,112 2.5050 2.023 2.023 2.031 1.815 2.031 31,979,999 1.9342 7.38%
2024-11-26 0 2.440 2.440 2.450 2.260 2.720 50,428,866 125,778,740 2.4942 1.884 1.884 1.892 1.745 2.100 65,309,295 1.9259 5.63%
2024-11-25 0 2.310 2.290 2.310 2.250 2.350 5,892,500 13,515,415 2.2937 1.784 1.768 1.784 1.737 1.815 7,631,245 1.7711 0.00%
2024-11-22 0 2.310 2.300 2.310 2.260 2.570 17,342,500 41,190,847 2.3751 1.784 1.776 1.784 1.745 1.984 22,459,883 1.8340 -6.85%
2024-11-21 0 2.480 2.470 2.480 2.420 2.610 8,627,500 21,509,020 2.4931 1.915 1.907 1.915 1.869 2.015 11,173,282 1.9250 -3.88%
2024-11-20 0 2.580 2.580 2.590 2.490 2.650 8,078,000 20,690,995 2.5614 1.992 1.992 2.000 1.923 2.046 10,461,637 1.9778 1.18%
2024-11-19 0 2.550 2.540 2.550 2.520 2.720 9,044,500 23,573,885 2.6064 1.969 1.961 1.969 1.946 2.100 11,713,329 2.0126 -3.77%
2024-11-18 0 2.650 2.650 2.660 2.610 2.750 6,473,500 17,263,425 2.6668 2.046 2.046 2.054 2.015 2.123 8,383,685 2.0592 0.00%
2024-11-15 0 2.650 2.650 2.660 2.630 2.930 19,088,000 52,933,247 2.7731 2.046 2.046 2.054 2.031 2.262 24,720,441 2.1413 -1.85%
2024-11-14 0 2.700 2.700 2.710 2.680 2.900 10,485,900 29,107,754 2.7759 2.085 2.085 2.093 2.069 2.239 13,580,054 2.1434 -4.26%
2024-11-13 0 2.820 2.810 2.820 2.620 3.010 30,026,500 84,554,850 2.8160 2.177 2.170 2.177 2.023 2.324 38,886,648 2.1744 4.83%
2024-11-12 0 2.690 2.690 2.700 2.620 3.050 23,314,000 64,829,536 2.7807 2.077 2.077 2.085 2.023 2.355 30,193,439 2.1471 -8.19%
2024-11-11 0 2.930 2.920 2.930 2.870 3.070 15,094,000 44,459,960 2.9455 2.262 2.255 2.262 2.216 2.371 19,547,901 2.2744 -6.69%
2024-11-08 0 3.140 3.140 3.150 3.090 3.480 31,536,000 101,965,519 3.2333 2.425 2.425 2.432 2.386 2.687 40,841,567 2.4966 -5.42%
2024-11-07 0 3.320 3.320 3.330 2.810 3.540 67,419,000 220,840,510 3.2756 2.564 2.564 2.571 2.170 2.733 87,312,837 2.5293 13.31%
2024-11-06 0 2.930 2.920 2.930 2.760 3.140 36,165,000 106,589,567 2.9473 2.262 2.255 2.262 2.131 2.425 46,836,482 2.2758 1.74%
2024-11-05 0 2.880 2.880 2.890 2.620 2.970 31,627,500 90,824,945 2.8717 2.224 2.224 2.232 2.023 2.293 40,960,067 2.2174 7.06%
2024-11-04 0 2.690 2.690 2.700 2.580 2.940 27,886,740 75,991,100 2.7250 2.077 2.077 2.085 1.992 2.270 36,115,493 2.1041 -2.18%
2024-11-01 0 2.750 2.740 2.750 2.230 2.950 102,754,000 276,131,854 2.6873 2.123 2.116 2.123 1.722 2.278 133,074,404 2.0750 20.09%
2024-10-31 0 2.290 2.280 2.290 2.280 2.360 7,680,500 17,748,690 2.3109 1.768 1.761 1.768 1.761 1.822 9,946,844 1.7844 -1.29%
2024-10-30 0 2.320 2.320 2.340 2.310 2.480 9,735,000 23,136,460 2.3766 1.791 1.791 1.807 1.784 1.915 12,607,581 1.8351 -3.73%
2024-10-29 0 2.410 2.410 2.420 2.380 2.620 28,511,500 71,240,675 2.4987 1.861 1.861 1.869 1.838 2.023 36,924,605 1.9294 -0.41%
2024-10-28 0 2.420 2.410 2.420 2.330 2.480 11,960,000 28,728,970 2.4021 1.869 1.861 1.869 1.799 1.915 15,489,128 1.8548 2.98%
2024-10-25 0 2.350 2.320 2.350 2.320 2.430 10,566,500 25,065,517 2.3722 1.815 1.791 1.815 1.791 1.876 13,684,438 1.8317 0.86%
2024-10-24 0 2.330 2.330 2.340 2.310 2.500 13,615,000 32,138,950 2.3606 1.799 1.799 1.807 1.784 1.930 17,632,482 1.8227 -6.43%
2024-10-23 0 2.490 2.470 2.490 2.400 2.600 18,482,500 46,541,565 2.5181 1.923 1.907 1.923 1.853 2.008 23,936,272 1.9444 3.32%
2024-10-22 0 2.410 2.410 2.420 2.280 2.620 29,289,848 72,448,789 2.4735 1.861 1.861 1.869 1.761 2.023 37,932,626 1.9099 3.88%
2024-10-21 0 2.320 2.320 2.330 2.220 2.410 12,385,500 28,665,960 2.3145 1.791 1.791 1.799 1.714 1.861 16,040,184 1.7871 1.31%
2024-10-18 0 2.290 2.280 2.290 2.130 2.380 27,859,000 62,247,070 2.2344 1.768 1.761 1.768 1.645 1.838 36,079,567 1.7253 6.51%
2024-10-17 0 2.150 2.150 2.160 2.140 2.400 17,267,500 39,148,422 2.2672 1.660 1.660 1.668 1.652 1.853 22,362,753 1.7506 -7.33%
2024-10-16 0 2.320 2.300 2.320 2.150 2.620 38,770,000 92,388,782 2.3830 1.791 1.776 1.791 1.660 2.023 50,210,159 1.8400 2.65%
2024-10-15 0 2.260 2.250 2.260 2.210 2.500 14,942,000 34,968,067 2.3403 1.745 1.737 1.745 1.706 1.930 19,351,050 1.8070 -9.60%
2024-10-14 0 2.500 2.490 2.500 2.310 2.670 19,064,000 46,540,775 2.4413 1.930 1.923 1.930 1.784 2.062 24,689,360 1.8851 -5.30%
2024-10-10 0 2.640 2.640 2.660 2.510 3.100 45,232,500 126,139,425 2.7887 2.038 2.038 2.054 1.938 2.394 58,579,598 2.1533 5.18%
2024-10-09 0 2.510 2.500 2.510 2.440 3.010 30,616,000 81,282,070 2.6549 1.938 1.930 1.938 1.884 2.324 39,650,096 2.0500 -10.99%
2024-10-08 0 2.820 2.800 2.820 2.760 4.000 56,052,099 178,448,425 3.1836 2.177 2.162 2.177 2.131 3.089 72,591,818 2.4582 -27.88%
2024-10-07 0 3.910 3.910 3.920 3.610 3.940 14,423,373 54,747,555 3.7958 3.019 3.019 3.027 2.787 3.042 18,679,387 2.9309 9.22%
2024-10-04 0 3.580 3.580 3.590 3.310 3.650 12,330,398 43,666,933 3.5414 2.764 2.764 2.772 2.556 2.818 15,968,822 2.7345 5.60%
2024-10-03 0 3.390 3.390 3.410 3.100 4.050 25,812,803 90,794,259 3.5174 2.618 2.618 2.633 2.394 3.127 33,429,583 2.7160 -3.97%
2024-10-02 0 3.530 3.530 3.560 3.340 4.050 25,860,000 95,214,420 3.6819 2.726 2.726 2.749 2.579 3.127 33,490,707 2.8430 0.28%
2024-09-30 0 3.520 3.520 3.550 2.660 4.100 156,865,543 554,679,042 3.5360 2.718 2.718 2.741 2.054 3.166 203,153,052 2.7304 31.84%
2024-09-27 0 2.670 2.670 2.680 2.450 3.090 126,757,800 348,611,525 2.7502 2.062 2.062 2.069 1.892 2.386 164,161,188 2.1236 -0.74%
2024-09-26 0 2.690 2.690 2.700 1.550 2.980 161,071,782 371,107,996 2.3040 2.077 2.077 2.085 1.197 2.301 208,600,458 1.7790 75.82%
2024-09-25 0 1.530 1.530 1.560 1.520 1.640 5,339,500 8,447,158 1.5820 1.181 1.181 1.205 1.174 1.266 6,915,067 1.2216 -0.65%
2024-09-24 0 1.540 1.540 1.550 1.400 1.560 6,742,000 10,212,715 1.5148 1.189 1.189 1.197 1.081 1.205 8,731,413 1.1697 7.69%
2024-09-23 0 1.430 1.430 1.440 1.400 1.500 1,007,500 1,460,954 1.4501 1.104 1.104 1.112 1.081 1.158 1,304,791 1.1197 -2.05%
2024-09-20 0 1.460 1.460 1.480 1.420 1.510 2,577,500 3,775,810 1.4649 1.127 1.127 1.143 1.096 1.166 3,338,063 1.1311 1.39%
2024-09-19 0 1.440 1.440 1.450 1.330 1.450 2,748,000 3,876,845 1.4108 1.112 1.112 1.120 1.027 1.120 3,558,873 1.0893 8.27%
2024-09-17 0 1.330 1.320 1.350 1.300 1.360 182,500 240,265 1.3165 1.027 1.019 1.042 1.004 1.050 236,352 1.0166 0.00%
2024-09-16 0 1.330 1.330 1.360 1.210 1.400 2,210,000 2,948,385 1.3341 1.027 1.027 1.050 0.934 1.081 2,862,122 1.0301 -2.21%
2024-09-13 0 1.360 1.340 1.360 1.340 1.450 4,418,000 6,200,605 1.4035 1.050 1.035 1.050 1.035 1.120 5,721,653 1.0837 0.74%
2024-09-12 0 1.350 1.350 1.360 1.340 1.500 3,812,000 5,290,220 1.3878 1.042 1.042 1.050 1.035 1.158 4,936,836 1.0716 -8.16%
2024-09-11 0 1.470 1.470 1.480 1.440 1.540 1,117,500 1,641,550 1.4689 1.135 1.135 1.143 1.112 1.189 1,447,249 1.1343 -1.87%
2024-09-10 0 1.670 1.670 1.680 1.570 1.670 3,167,500 5,157,360 1.6282 1.157 1.157 1.164 1.087 1.157 4,573,350 1.1277 2.45%
2024-09-09 0 1.630 1.630 1.640 1.620 1.740 1,761,500 2,944,720 1.6717 1.129 1.129 1.136 1.122 1.205 2,543,317 1.1578 -0.61%
2024-09-05 0 1.640 1.640 1.650 1.610 1.650 601,000 981,540 1.6332 1.136 1.136 1.143 1.115 1.143 867,745 1.1311 1.23%
2024-09-04 0 1.620 1.620 1.640 1.600 1.690 1,124,000 1,824,010 1.6228 1.122 1.122 1.136 1.108 1.170 1,622,872 1.1239 -2.41%
2024-09-03 0 1.660 1.660 1.690 1.650 1.700 910,000 1,520,625 1.6710 1.150 1.150 1.170 1.143 1.177 1,313,891 1.1573 0.00%
2024-09-02 0 1.660 1.660 1.680 1.660 1.800 4,626,500 7,907,845 1.7092 1.150 1.150 1.164 1.150 1.247 6,679,907 1.1838 -7.26%
2024-08-30 0 1.790 1.750 1.790 1.790 1.940 7,231,120 13,174,778 1.8220 1.240 1.212 1.240 1.240 1.344 10,440,551 1.2619 -2.72%
2024-08-29 0 1.840 1.820 1.840 1.760 1.850 622,000 1,129,985 1.8167 1.274 1.261 1.274 1.219 1.281 898,066 1.2582 3.95%
2024-08-28 0 1.770 1.760 1.790 1.730 1.800 283,500 500,730 1.7662 1.226 1.219 1.240 1.198 1.247 409,327 1.2233 -2.75%
2024-08-27 0 1.820 1.820 1.830 1.700 1.840 1,265,500 2,263,585 1.7887 1.261 1.261 1.267 1.177 1.274 1,827,174 1.2388 5.20%
2024-08-26 0 1.730 1.730 1.740 1.660 1.740 564,000 960,760 1.7035 1.198 1.198 1.205 1.150 1.205 814,323 1.1798 5.49%
2024-08-23 0 1.640 1.640 1.650 1.610 1.670 391,500 644,195 1.6455 1.136 1.136 1.143 1.115 1.157 565,262 1.1396 -1.80%
2024-08-22 0 1.670 1.650 1.670 1.590 1.690 1,163,500 1,898,510 1.6317 1.157 1.143 1.157 1.101 1.170 1,679,903 1.1301 1.83%
2024-08-21 0 1.640 1.640 1.670 1.610 1.690 1,018,500 1,675,710 1.6453 1.136 1.136 1.157 1.115 1.170 1,470,547 1.1395 -2.96%
2024-08-20 0 1.690 1.690 1.700 1.690 1.780 1,889,000 3,240,985 1.7157 1.170 1.170 1.177 1.170 1.233 2,727,406 1.1883 -5.06%
2024-08-19 0 1.780 1.780 1.800 1.780 1.820 470,000 848,000 1.8043 1.233 1.233 1.247 1.233 1.261 678,603 1.2496 -1.11%
2024-08-16 0 1.800 1.800 1.840 1.800 1.840 495,500 896,700 1.8097 1.247 1.247 1.274 1.247 1.274 715,421 1.2534 0.00%
2024-08-15 0 1.800 1.800 1.810 1.780 1.840 527,000 954,010 1.8103 1.247 1.247 1.254 1.233 1.274 760,902 1.2538 0.00%
2024-08-14 0 1.800 1.800 1.820 1.800 1.830 257,000 464,790 1.8085 1.247 1.247 1.261 1.247 1.267 371,066 1.2526 -1.10%
2024-08-13 0 1.820 1.820 1.850 1.790 1.860 749,000 1,361,705 1.8180 1.261 1.261 1.281 1.240 1.288 1,081,433 1.2592 0.00%
2024-08-12 0 1.820 1.820 1.840 1.800 1.910 1,390,000 2,537,400 1.8255 1.261 1.261 1.274 1.247 1.323 2,006,932 1.2643 -5.21%
2024-08-09 0 1.920 1.900 1.920 1.900 1.960 1,180,500 2,280,636 1.9319 1.330 1.316 1.330 1.316 1.357 1,704,448 1.3380 -1.03%
2024-08-08 0 1.940 1.930 1.940 1.900 2.000 737,500 1,446,345 1.9611 1.344 1.337 1.344 1.316 1.385 1,064,829 1.3583 -2.02%
2024-08-07 0 1.980 1.980 2.000 1.970 2.040 1,061,000 2,121,125 1.9992 1.371 1.371 1.385 1.364 1.413 1,531,910 1.3846 -1.98%
2024-08-06 0 2.020 2.000 2.020 1.890 2.030 1,494,000 2,925,500 1.9582 1.399 1.385 1.399 1.309 1.406 2,157,091 1.3562 6.32%
2024-08-05 0 1.900 1.900 1.910 1.850 1.960 1,579,000 2,998,935 1.8993 1.316 1.316 1.323 1.281 1.357 2,279,817 1.3154 -2.56%
2024-08-02 0 1.950 1.950 1.960 1.930 2.100 734,000 1,455,733 1.9833 1.351 1.351 1.357 1.337 1.454 1,059,776 1.3736 -2.99%
2024-08-01 0 2.010 2.010 2.020 2.000 2.080 645,000 1,300,832 2.0168 1.392 1.392 1.399 1.385 1.441 931,274 1.3968 -2.90%
2024-07-31 0 2.070 2.060 2.070 1.860 2.080 1,908,500 3,837,855 2.0109 1.434 1.427 1.434 1.288 1.441 2,755,561 1.3928 10.70%
2024-07-30 0 1.870 1.870 1.890 1.870 1.930 720,500 1,357,975 1.8848 1.295 1.295 1.309 1.295 1.337 1,040,284 1.3054 -2.60%
2024-07-29 0 1.920 1.910 1.920 1.900 1.980 762,000 1,471,640 1.9313 1.330 1.323 1.330 1.316 1.371 1,100,203 1.3376 -0.52%
2024-07-26 0 1.930 1.920 1.930 1.910 1.990 618,500 1,200,110 1.9404 1.337 1.330 1.337 1.323 1.378 893,013 1.3439 -1.03%
2024-07-25 0 1.950 1.950 1.970 1.930 2.000 1,058,000 2,075,875 1.9621 1.351 1.351 1.364 1.337 1.385 1,527,578 1.3589 -2.50%
2024-07-24 0 2.000 1.980 2.000 1.960 2.030 978,000 1,943,945 1.9877 1.385 1.371 1.385 1.357 1.406 1,412,072 1.3767 -0.99%
2024-07-23 0 2.020 2.010 2.020 1.980 2.040 1,562,000 3,138,990 2.0096 1.399 1.392 1.399 1.371 1.413 2,255,272 1.3918 -2.42%
2024-07-22 0 2.070 2.040 2.070 2.030 2.110 866,000 1,774,315 2.0489 1.434 1.413 1.434 1.406 1.461 1,250,362 1.4190 -0.48%
2024-07-19 0 2.080 2.070 2.080 2.060 2.170 1,114,500 2,327,015 2.0879 1.441 1.434 1.441 1.427 1.503 1,609,155 1.4461 -4.15%
2024-07-18 0 2.170 2.170 2.180 2.080 2.200 1,446,010 3,093,736 2.1395 1.503 1.503 1.510 1.441 1.524 2,087,801 1.4818 -1.36%
2024-07-17 0 2.200 2.190 2.200 2.140 2.230 1,975,500 4,313,785 2.1836 1.524 1.517 1.524 1.482 1.544 2,852,298 1.5124 2.33%
2024-07-16 0 2.150 2.140 2.150 2.110 2.210 1,407,500 3,037,065 2.1578 1.489 1.482 1.489 1.461 1.531 2,032,199 1.4945 0.47%
2024-07-15 0 2.140 2.130 2.140 2.120 2.240 1,921,500 4,193,690 2.1825 1.482 1.475 1.482 1.468 1.551 2,774,331 1.5116 -5.73%
2024-07-12 0 2.270 2.250 2.270 2.170 2.310 1,546,000 3,508,740 2.2696 1.572 1.558 1.572 1.503 1.600 2,232,170 1.5719 4.61%
2024-07-11 0 2.170 2.160 2.170 2.120 2.200 901,500 1,948,745 2.1617 1.503 1.496 1.503 1.468 1.524 1,301,618 1.4972 4.33%
2024-07-10 0 2.080 2.080 2.110 2.070 2.140 605,500 1,271,270 2.0995 1.441 1.441 1.461 1.434 1.482 874,243 1.4541 0.00%
2024-07-09 0 2.080 2.080 2.110 1.990 2.100 1,715,500 3,503,355 2.0422 1.441 1.441 1.461 1.378 1.454 2,476,901 1.4144 2.46%
2024-07-08 0 2.030 2.030 2.070 2.010 2.180 2,025,000 4,184,670 2.0665 1.406 1.406 1.434 1.392 1.510 2,923,768 1.4313 -6.45%
2024-07-05 0 2.170 2.160 2.170 2.150 2.210 945,000 2,053,155 2.1727 1.503 1.496 1.503 1.489 1.531 1,364,425 1.5048 -1.81%
2024-07-04 0 2.210 2.210 2.220 2.210 2.360 1,000,500 2,250,235 2.2491 1.531 1.531 1.538 1.531 1.635 1,444,558 1.5577 -4.33%
2024-07-03 0 2.310 2.310 2.320 2.240 2.390 2,265,000 5,223,275 2.3061 1.600 1.600 1.607 1.551 1.655 3,270,288 1.5972 3.12%
2024-07-02 0 2.240 2.240 2.250 2.200 2.330 2,384,000 5,353,900 2.2458 1.551 1.551 1.558 1.524 1.614 3,442,105 1.5554 0.00%
2024-06-28 0 2.240 2.240 2.250 2.240 2.330 1,293,500 2,943,260 2.2754 1.551 1.551 1.558 1.551 1.614 1,867,602 1.5760 -1.75%
2024-06-27 0 2.280 2.280 2.300 2.270 2.390 1,268,000 2,913,265 2.2975 1.579 1.579 1.593 1.572 1.655 1,830,784 1.5913 -5.00%
2024-06-26 0 2.400 2.380 2.400 2.280 2.400 959,500 2,247,800 2.3427 1.662 1.648 1.662 1.579 1.662 1,385,361 1.6225 1.27%
2024-06-25 0 2.370 2.370 2.380 2.350 2.510 1,959,500 4,718,215 2.4079 1.641 1.641 1.648 1.628 1.738 2,829,197 1.6677 -3.66%
2024-06-24 0 2.460 2.440 2.460 2.370 2.530 1,240,000 2,981,425 2.4044 1.704 1.690 1.704 1.641 1.752 1,790,357 1.6653 0.00%
2024-06-21 0 2.460 2.450 2.460 2.430 2.550 1,509,500 3,756,880 2.4888 1.704 1.697 1.704 1.683 1.766 2,179,470 1.7238 -3.91%
2024-06-20 0 2.560 2.540 2.560 2.460 2.630 1,560,500 3,969,620 2.5438 1.773 1.759 1.773 1.704 1.822 2,253,106 1.7618 -1.16%
2024-06-19 0 2.590 2.560 2.590 2.480 2.610 1,327,000 3,377,990 2.5456 1.794 1.773 1.794 1.718 1.808 1,915,970 1.7631 4.02%
2024-06-18 0 2.490 2.490 2.520 2.480 2.550 2,022,500 5,063,225 2.5034 1.725 1.725 1.745 1.718 1.766 2,920,158 1.7339 -1.19%
2024-06-17 0 2.520 2.520 2.550 2.490 2.580 3,123,000 7,858,245 2.5162 1.745 1.745 1.766 1.725 1.787 4,509,100 1.7428 -3.08%
2024-06-14 0 2.600 2.590 2.600 2.580 2.670 1,674,000 4,359,925 2.6045 1.801 1.794 1.801 1.787 1.849 2,416,981 1.8039 -2.26%
2024-06-13 0 2.660 2.640 2.660 2.610 2.770 1,777,500 4,718,410 2.6545 1.842 1.828 1.842 1.808 1.919 2,566,418 1.8385 0.00%
2024-06-12 0 2.660 2.660 2.680 2.630 2.740 753,000 2,015,235 2.6763 1.842 1.842 1.856 1.822 1.898 1,087,208 1.8536 -2.92%
2024-06-11 0 2.740 2.740 2.750 2.650 2.810 1,024,500 2,790,715 2.7240 1.898 1.898 1.905 1.835 1.946 1,479,210 1.8866 -1.79%
2024-06-07 0 2.790 2.750 2.790 2.730 2.810 1,427,000 3,930,910 2.7547 1.932 1.905 1.932 1.891 1.946 2,060,354 1.9079 -0.71%
2024-06-06 0 2.810 2.810 2.820 2.780 2.940 985,000 2,765,205 2.8073 1.946 1.946 1.953 1.925 2.036 1,422,178 1.9443 -0.71%
2024-06-05 0 2.830 2.800 2.840 2.800 2.980 860,500 2,476,100 2.8775 1.960 1.939 1.967 1.939 2.064 1,242,421 1.9930 -3.08%
2024-06-04 0 2.920 2.920 2.960 2.820 2.950 875,000 2,527,680 2.8888 2.022 2.022 2.050 1.953 2.043 1,263,356 2.0008 2.10%
2024-06-03 0 2.860 2.820 2.860 2.800 2.910 1,444,500 4,148,870 2.8722 1.981 1.953 1.981 1.939 2.015 2,085,621 1.9893 2.51%
2024-05-31 0 2.790 2.790 2.800 2.780 2.950 1,933,500 5,522,565 2.8563 1.932 1.932 1.939 1.925 2.043 2,791,657 1.9782 -2.79%
2024-05-30 0 2.870 2.860 2.890 2.820 3.020 2,685,500 7,737,260 2.8811 1.988 1.981 2.002 1.953 2.092 3,877,421 1.9955 -4.01%
2024-05-29 0 2.990 2.990 3.060 2.970 3.070 859,500 2,581,265 3.0032 2.071 2.071 2.119 2.057 2.126 1,240,977 2.0800 -2.29%
2024-05-28 0 3.060 3.050 3.060 3.020 3.150 1,622,500 5,008,165 3.0867 2.119 2.112 2.119 2.092 2.182 2,342,624 2.1378 -0.97%
2024-05-27 0 3.090 3.070 3.090 2.910 3.090 1,424,500 4,292,760 3.0135 2.140 2.126 2.140 2.015 2.140 2,056,744 2.0872 3.00%
2024-05-24 0 3.000 3.000 3.010 2.970 3.140 4,602,000 13,933,945 3.0278 2.078 2.078 2.085 2.057 2.175 6,644,533 2.0971 -4.46%
2024-05-23 0 3.140 3.130 3.150 3.090 3.230 4,082,500 12,874,585 3.1536 2.175 2.168 2.182 2.140 2.237 5,894,460 2.1842 -3.98%
2024-05-22 0 3.270 3.270 3.300 3.080 3.350 7,586,000 24,249,105 3.1966 2.265 2.265 2.286 2.133 2.320 10,952,939 2.2139 1.24%
2024-05-21 0 3.230 3.220 3.230 3.180 3.520 7,723,020 25,215,347 3.2650 2.237 2.230 2.237 2.202 2.438 11,150,774 2.2613 -7.98%
2024-05-20 0 3.510 3.510 3.540 3.500 3.780 5,129,000 18,401,960 3.5878 2.431 2.431 2.452 2.424 2.618 7,405,435 2.4849 -4.10%
2024-05-17 0 3.660 3.660 3.670 3.430 3.730 8,216,418 29,719,446 3.6171 2.535 2.535 2.542 2.376 2.583 11,863,160 2.5052 6.91%
2024-05-16 0 3.770 3.770 3.780 3.640 3.790 6,187,380 23,100,876 3.7335 2.371 2.371 2.377 2.289 2.384 9,838,034 2.3481 3.86%
2024-05-14 0 3.630 3.630 3.640 3.610 3.850 3,974,100 14,764,423 3.7152 2.283 2.283 2.289 2.270 2.421 6,318,883 2.3366 -2.94%
2024-05-13 0 3.740 3.710 3.740 3.550 3.770 3,419,000 12,638,630 3.6966 2.352 2.333 2.352 2.233 2.371 5,436,265 2.3249 1.91%
2024-05-10 0 3.670 3.670 3.710 3.500 3.750 5,790,500 21,214,325 3.6636 2.308 2.308 2.333 2.201 2.358 9,206,989 2.3042 2.80%
2024-05-09 0 3.570 3.570 3.590 3.400 3.620 4,112,138 14,560,929 3.5410 2.245 2.245 2.258 2.138 2.277 6,538,366 2.2270 6.89%
2024-05-08 0 3.340 3.330 3.360 3.300 3.430 1,331,500 4,467,630 3.3553 2.101 2.094 2.113 2.075 2.157 2,117,107 2.1103 -2.05%
2024-05-07 0 3.410 3.390 3.410 3.280 3.480 2,008,500 6,751,445 3.3614 2.145 2.132 2.145 2.063 2.189 3,193,548 2.1141 0.00%
2024-05-06 0 3.410 3.380 3.410 3.270 3.430 2,545,000 8,531,505 3.3523 2.145 2.126 2.145 2.057 2.157 4,046,591 2.1083 -0.58%
2024-05-03 0 3.430 3.390 3.430 3.390 3.530 1,346,500 4,618,460 3.4300 2.157 2.132 2.157 2.132 2.220 2,140,957 2.1572 -2.56%
2024-05-02 0 3.520 3.460 3.490 3.220 3.520 1,014,072 3,507,708 3.4590 2.214 2.176 2.195 2.025 2.214 1,612,391 2.1755 6.02%
2024-04-30 0 3.320 3.310 3.320 3.260 3.390 1,723,500 5,715,300 3.3161 2.088 2.082 2.088 2.050 2.132 2,740,393 2.0856 -0.30%
2024-04-29 0 3.330 3.290 3.330 3.220 3.390 2,945,500 9,801,680 3.3277 2.094 2.069 2.094 2.025 2.132 4,683,393 2.0929 3.42%
2024-04-26 0 3.220 3.200 3.220 2.920 3.270 4,828,000 15,196,975 3.1477 2.025 2.013 2.025 1.836 2.057 7,676,598 1.9796 10.65%
2024-04-25 0 2.910 2.910 2.930 2.880 2.970 1,183,500 3,452,245 2.9170 1.830 1.830 1.843 1.811 1.868 1,881,784 1.8346 0.34%
2024-04-24 0 2.900 2.900 2.930 2.860 2.980 1,273,654 3,726,278 2.9257 1.824 1.824 1.843 1.799 1.874 2,025,131 1.8400 -1.36%
2024-04-23 0 2.940 2.940 2.950 2.890 3.030 842,000 2,494,755 2.9629 1.849 1.849 1.855 1.818 1.906 1,338,794 1.8634 2.44%
2024-04-22 0 2.870 2.870 2.880 2.710 3.040 3,431,500 9,948,410 2.8991 1.805 1.805 1.811 1.704 1.912 5,456,141 1.8233 5.51%
2024-04-19 0 2.720 2.720 2.750 2.680 2.920 6,401,500 17,699,530 2.7649 1.711 1.711 1.730 1.686 1.836 10,178,489 1.7389 -6.85%
2024-04-18 0 2.920 2.920 2.930 2.860 3.060 1,502,000 4,462,865 2.9713 1.836 1.836 1.843 1.799 1.925 2,388,204 1.8687 -2.01%
2024-04-17 0 2.980 2.980 2.990 2.850 3.180 4,662,000 13,819,885 2.9644 1.874 1.874 1.880 1.792 2.000 7,412,656 1.8644 -4.49%
2024-04-16 0 3.120 3.120 3.150 3.110 3.410 3,376,500 10,917,315 3.2333 1.962 1.962 1.981 1.956 2.145 5,368,690 2.0335 -8.50%
2024-04-15 0 3.410 3.410 3.420 3.380 3.530 1,293,000 4,422,415 3.4203 2.145 2.145 2.151 2.126 2.220 2,055,891 2.1511 -3.40%
2024-04-12 0 3.530 3.490 3.530 3.440 3.700 3,302,500 11,697,140 3.5419 2.220 2.195 2.220 2.163 2.327 5,251,029 2.2276 -1.94%
2024-04-11 0 3.600 3.580 3.600 3.330 3.600 3,477,638 12,146,126 3.4926 2.264 2.252 2.264 2.094 2.264 5,529,501 2.1966 6.82%
2024-04-10 0 3.370 3.360 3.390 3.330 3.520 2,516,000 8,579,700 3.4101 2.119 2.113 2.132 2.094 2.214 4,000,481 2.1447 -1.75%
2024-04-09 0 3.430 3.400 3.430 3.290 3.480 1,419,500 4,853,625 3.4192 2.157 2.138 2.157 2.069 2.189 2,257,028 2.1504 1.48%
2024-04-08 0 3.380 3.360 3.380 3.220 3.490 2,690,588 8,992,905 3.3424 2.126 2.113 2.126 2.025 2.195 4,278,079 2.1021 7.30%
2024-04-05 0 3.150 3.150 3.210 3.120 3.230 781,000 2,486,505 3.1837 1.981 1.981 2.019 1.962 2.031 1,241,803 2.0023 -2.48%
2024-04-03 0 3.230 3.230 3.240 3.180 3.310 1,413,500 4,538,589 3.2109 2.031 2.031 2.038 2.000 2.082 2,247,488 2.0194 -1.52%
2024-04-02 0 3.280 3.250 3.280 3.140 3.360 2,008,500 6,460,005 3.2163 2.063 2.044 2.063 1.975 2.113 3,193,548 2.0228 1.55%
2024-03-28 0 3.230 3.170 3.230 3.160 3.330 1,266,500 4,122,900 3.2553 2.031 1.994 2.031 1.987 2.094 2,013,756 2.0474 1.89%
2024-03-27 0 3.170 3.170 3.210 3.120 3.230 965,500 3,060,175 3.1695 1.994 1.994 2.019 1.962 2.031 1,535,161 1.9934 0.00%
2024-03-26 0 3.170 3.170 3.210 3.140 3.230 434,000 1,381,180 3.1824 1.994 1.994 2.019 1.975 2.031 690,067 2.0015 -0.94%
2024-03-25 0 3.200 3.200 3.220 3.140 3.430 681,500 2,197,945 3.2252 2.013 2.013 2.025 1.975 2.157 1,083,596 2.0284 -0.93%
2024-03-22 0 3.230 3.230 3.280 3.230 3.470 1,695,000 5,588,982 3.2973 2.031 2.031 2.063 2.031 2.182 2,695,077 2.0738 -5.83%
2024-03-21 0 3.430 3.420 3.470 3.420 3.600 1,640,000 5,753,715 3.5084 2.157 2.151 2.182 2.151 2.264 2,607,627 2.2065 -0.29%
2024-03-20 0 3.440 3.440 3.450 3.330 3.510 2,567,500 8,848,175 3.4462 2.163 2.163 2.170 2.094 2.208 4,082,367 2.1674 2.99%
2024-03-19 0 3.340 3.320 3.350 3.250 3.380 914,500 3,030,140 3.3134 2.101 2.088 2.107 2.044 2.126 1,454,070 2.0839 -2.34%
2024-03-18 0 3.420 3.420 3.430 3.370 3.500 978,500 3,349,300 3.4229 2.151 2.151 2.157 2.119 2.201 1,555,831 2.1527 -2.01%
2024-03-15 0 3.490 3.450 3.490 3.400 3.520 1,104,500 3,812,195 3.4515 2.195 2.170 2.195 2.138 2.214 1,756,173 2.1707 -1.97%
2024-03-14 0 3.560 3.550 3.560 3.460 3.710 2,168,000 7,698,125 3.5508 2.239 2.233 2.239 2.176 2.333 3,447,155 2.2332 0.28%
2024-03-13 0 3.550 3.520 3.550 3.450 3.730 4,267,890 15,351,329 3.5969 2.233 2.214 2.233 2.170 2.346 6,786,014 2.2622 1.14%
2024-03-12 0 3.510 3.500 3.510 3.040 3.550 9,141,356 30,746,420 3.3634 2.208 2.201 2.208 1.912 2.233 14,534,904 2.1154 15.08%
2024-03-11 0 3.050 3.010 3.050 2.870 3.050 1,647,522 4,932,107 2.9937 1.918 1.893 1.918 1.805 1.918 2,619,587 1.8828 5.54%
2024-03-08 0 2.890 2.880 2.890 2.870 2.990 1,260,500 3,654,825 2.8995 1.818 1.811 1.818 1.805 1.880 2,004,215 1.8236 -0.34%
2024-03-07 0 2.900 2.900 2.920 2.890 2.990 820,500 2,395,285 2.9193 1.824 1.824 1.836 1.818 1.880 1,304,608 1.8360 -3.65%
2024-03-06 0 3.010 2.970 3.010 2.880 3.040 2,872,500 8,472,250 2.9494 1.893 1.868 1.893 1.811 1.912 4,567,322 1.8550 0.33%
2024-03-05 0 3.000 2.980 3.000 2.950 3.200 2,442,000 7,450,105 3.0508 1.887 1.874 1.887 1.855 2.013 3,882,820 1.9187 -6.54%
2024-03-04 0 3.210 3.210 3.240 3.200 3.330 1,559,000 5,068,650 3.2512 2.019 2.019 2.038 2.013 2.094 2,478,835 2.0448 -2.13%
2024-03-01 0 3.280 3.260 3.280 3.180 3.330 961,000 3,134,325 3.2615 2.063 2.050 2.063 2.000 2.094 1,528,006 2.0513 -1.20%
2024-02-29 0 3.320 3.320 3.330 3.290 3.450 2,594,000 8,672,795 3.3434 2.088 2.088 2.094 2.069 2.170 4,124,502 2.1027 -0.90%
2024-02-28 0 3.350 3.350 3.360 3.300 3.620 2,574,000 8,791,380 3.4155 2.107 2.107 2.113 2.075 2.277 4,092,702 2.1481 -6.94%
2024-02-27 0 3.600 3.570 3.600 3.380 3.620 1,569,000 5,449,740 3.4734 2.264 2.245 2.264 2.126 2.277 2,494,735 2.1845 1.69%
2024-02-26 0 3.540 3.540 3.570 3.460 3.670 1,726,000 6,193,525 3.5884 2.226 2.226 2.245 2.176 2.308 2,744,368 2.2568 -1.12%
2024-02-23 0 3.580 3.570 3.580 3.330 3.580 2,234,800 7,722,887 3.4557 2.252 2.245 2.252 2.094 2.252 3,553,368 2.1734 5.92%
2024-02-22 0 3.380 3.380 3.390 3.290 3.400 982,500 3,269,122 3.3274 2.126 2.126 2.132 2.069 2.138 1,562,191 2.0927 -0.29%
2024-02-21 0 3.390 3.360 3.390 3.160 3.480 1,895,000 6,443,355 3.4002 2.132 2.113 2.132 1.987 2.189 3,013,081 2.1385 5.61%
2024-02-20 0 3.210 3.200 3.210 3.170 3.320 724,000 2,339,795 3.2318 2.019 2.013 2.019 1.994 2.088 1,151,172 2.0325 -0.31%
2024-02-19 0 3.220 3.220 3.270 3.210 3.390 915,500 3,008,815 3.2865 2.025 2.025 2.057 2.019 2.132 1,455,660 2.0670 -5.85%
2024-02-16 0 3.420 3.410 3.420 3.170 3.440 666,500 2,206,005 3.3098 2.151 2.145 2.151 1.994 2.163 1,059,746 2.0816 6.21%
2024-02-15 0 3.220 3.130 3.220 3.150 3.300 37,000 119,000 3.2162 2.025 1.969 2.025 1.981 2.075 58,831 2.0228 1.58%
2024-02-14 0 3.170 3.170 3.200 3.070 3.240 689,500 2,171,050 3.1487 1.994 1.994 2.013 1.931 2.038 1,096,316 1.9803 -2.46%
2024-02-09 0 3.250 3.200 3.270 3.160 3.310 87,500 279,440 3.1936 2.044 2.013 2.057 1.987 2.082 139,126 2.0085 -1.22%
2024-02-08 0 3.290 3.270 3.320 3.160 3.330 858,500 2,812,590 3.2762 2.069 2.057 2.088 1.987 2.094 1,365,029 2.0605 2.49%
2024-02-07 0 3.210 3.180 3.220 3.050 3.430 4,337,500 14,018,812 3.2320 2.019 2.000 2.025 1.918 2.157 6,896,695 2.0327 7.00%
2024-02-06 0 3.000 3.000 3.030 2.780 3.050 3,476,500 10,144,220 2.9179 1.887 1.887 1.906 1.748 1.918 5,527,691 1.8352 5.26%
2024-02-05 0 2.850 2.840 2.850 2.790 3.190 3,685,362 10,694,290 2.9018 1.792 1.786 1.792 1.755 2.006 5,859,785 1.8250 -6.25%
2024-02-02 0 3.040 3.040 3.050 3.000 3.300 3,195,000 9,971,870 3.1211 1.912 1.912 1.918 1.887 2.075 5,080,102 1.9629 -1.94%
2024-02-01 0 3.100 3.100 3.140 3.000 3.170 2,276,500 7,074,114 3.1075 1.950 1.950 1.975 1.887 1.994 3,619,672 1.9544 1.31%
2024-01-31 0 3.060 3.010 3.060 2.980 3.300 1,457,000 4,414,070 3.0296 1.925 1.893 1.925 1.874 2.075 2,316,654 1.9054 -1.61%
2024-01-30 0 3.110 3.090 3.110 3.070 3.300 3,383,000 10,644,805 3.1466 1.956 1.943 1.956 1.931 2.075 5,379,025 1.9789 -8.80%
2024-01-29 0 3.410 3.380 3.410 3.310 3.600 4,505,000 15,304,998 3.3973 2.145 2.126 2.145 2.082 2.264 7,163,023 2.1367 -5.28%
2024-01-26 0 3.600 3.530 3.610 3.320 3.740 8,904,000 31,344,545 3.5203 2.264 2.220 2.270 2.088 2.352 14,157,504 2.2140 8.76%
2024-01-25 0 3.310 3.300 3.310 2.940 3.400 6,669,000 20,875,882 3.1303 2.082 2.075 2.082 1.849 2.138 10,603,818 1.9687 2.80%
2024-01-24 0 3.220 3.210 3.220 3.160 3.460 1,461,000 4,729,155 3.2369 2.025 2.019 2.025 1.987 2.176 2,323,014 2.0358 -3.01%
2024-01-23 0 3.320 3.270 3.320 3.070 3.450 1,744,000 5,793,905 3.3222 2.088 2.057 2.088 1.931 2.170 2,772,988 2.0894 3.75%
2024-01-22 0 3.200 3.200 3.220 3.130 3.390 1,913,500 6,129,360 3.2032 2.013 2.013 2.025 1.969 2.132 3,042,496 2.0146 -7.25%
2024-01-19 0 3.450 3.450 3.490 3.350 3.500 1,822,000 6,274,655 3.4438 2.170 2.170 2.195 2.107 2.201 2,897,010 2.1659 1.17%
2024-01-18 0 3.410 3.390 3.410 3.180 3.480 2,521,000 8,493,214 3.3690 2.145 2.132 2.145 2.000 2.189 4,008,431 2.1188 2.40%
2024-01-17 0 3.330 3.330 3.350 3.260 3.500 1,168,500 3,900,040 3.3376 2.094 2.094 2.107 2.050 2.201 1,857,934 2.0991 -5.93%
2024-01-16 0 3.540 3.500 3.540 3.380 3.550 4,235,500 14,850,985 3.5063 2.226 2.201 2.226 2.126 2.233 6,734,514 2.2052 1.72%
2024-01-15 0 3.480 3.480 3.490 3.270 3.540 865,500 2,940,600 3.3976 2.189 2.189 2.195 2.057 2.226 1,376,159 2.1368 3.26%
2024-01-12 0 3.370 3.350 3.370 3.240 3.390 1,530,000 5,120,132 3.3465 2.119 2.107 2.119 2.038 2.132 2,432,725 2.1047 0.30%
2024-01-11 0 3.360 3.350 3.360 3.240 3.360 1,887,000 6,265,851 3.3205 2.113 2.107 2.113 2.038 2.113 3,000,361 2.0884 0.30%
2024-01-10 0 3.350 3.330 3.350 3.190 3.390 1,766,666 5,846,553 3.3094 2.107 2.094 2.107 2.006 2.132 2,809,028 2.0813 3.08%
2024-01-09 0 3.250 3.240 3.250 3.190 3.360 1,555,000 5,052,445 3.2492 2.044 2.038 2.044 2.006 2.113 2,472,475 2.0435 -0.91%
2024-01-08 0 3.280 3.280 3.290 3.230 3.450 1,483,000 4,884,960 3.2940 2.063 2.063 2.069 2.031 2.170 2,357,994 2.0717 -4.37%
2024-01-05 0 3.430 3.390 3.450 3.390 3.560 1,778,500 6,181,500 3.4757 2.157 2.132 2.170 2.132 2.239 2,827,844 2.1859 -3.11%
2024-01-04 0 3.540 3.530 3.540 3.470 3.700 1,933,740 6,850,166 3.5424 2.226 2.220 2.226 2.182 2.327 3,074,678 2.2279 -3.28%
2024-01-03 0 3.660 3.630 3.660 3.620 3.880 2,665,500 9,787,060 3.6718 2.302 2.283 2.302 2.277 2.440 4,238,188 2.3093 -1.35%
2024-01-02 0 3.710 3.700 3.710 3.670 3.880 1,067,500 3,964,910 3.7142 2.333 2.327 2.333 2.308 2.440 1,697,342 2.3360 -2.62%
2023-12-29 0 3.810 3.810 3.820 3.720 3.880 1,582,500 6,016,529 3.8019 2.396 2.396 2.402 2.340 2.440 2,516,201 2.3911 0.00%
2023-12-28 0 3.810 3.800 3.810 3.750 3.940 3,722,000 14,169,015 3.8068 2.396 2.390 2.396 2.358 2.478 5,918,040 2.3942 2.97%
2023-12-27 0 3.700 3.700 3.710 3.600 3.770 3,537,500 13,078,350 3.6971 2.327 2.327 2.333 2.264 2.371 5,624,682 2.3252 -0.80%
2023-12-22 0 3.730 3.730 3.740 3.730 3.860 1,798,000 6,777,313 3.7694 2.346 2.346 2.352 2.346 2.428 2,858,849 2.3706 -4.36%
2023-12-21 0 3.900 3.890 3.900 3.700 3.960 3,342,000 12,867,805 3.8503 2.453 2.447 2.453 2.327 2.491 5,313,834 2.4216 1.30%
2023-12-20 0 3.850 3.810 3.850 3.730 3.860 3,177,500 12,091,885 3.8055 2.421 2.396 2.421 2.346 2.428 5,052,276 2.3934 4.05%
2023-12-19 0 3.700 3.700 3.730 3.670 3.930 2,877,500 10,859,416 3.7739 2.327 2.327 2.346 2.308 2.472 4,575,272 2.3735 -7.04%
2023-12-18 0 3.980 3.930 3.980 3.930 4.200 1,275,500 5,099,727 3.9982 2.503 2.472 2.503 2.472 2.641 2,028,066 2.5146 -5.24%
2023-12-15 0 4.200 4.170 4.200 4.060 4.280 2,444,562 10,244,322 4.1907 2.641 2.623 2.641 2.553 2.692 3,886,893 2.6356 3.96%
2023-12-14 0 4.040 4.000 4.040 3.990 4.170 1,781,700 7,247,478 4.0677 2.541 2.516 2.541 2.509 2.623 2,832,932 2.5583 1.00%
2023-12-13 0 4.000 4.000 4.010 3.880 4.210 2,896,000 11,591,635 4.0026 2.516 2.516 2.522 2.440 2.648 4,604,687 2.5174 -4.76%
2023-12-12 0 4.200 4.200 4.220 4.160 4.450 2,233,206 9,460,263 4.2362 2.641 2.641 2.654 2.616 2.799 3,550,834 2.6642 -0.94%
2023-12-11 0 4.240 4.240 4.250 4.190 4.350 1,884,000 8,021,155 4.2575 2.667 2.667 2.673 2.635 2.736 2,995,591 2.6777 -3.64%
2023-12-08 0 4.400 4.390 4.410 4.390 4.600 907,000 4,051,030 4.4664 2.767 2.761 2.774 2.761 2.893 1,442,145 2.8090 -4.35%
2023-12-07 0 4.600 4.560 4.600 4.410 4.620 675,500 3,044,057 4.5064 2.893 2.868 2.893 2.774 2.906 1,074,056 2.8342 -0.22%
2023-12-06 0 4.610 4.610 4.660 4.530 4.700 1,074,500 4,957,990 4.6142 2.899 2.899 2.931 2.849 2.956 1,708,472 2.9020 -0.43%
2023-12-05 0 4.630 4.590 4.630 4.490 4.690 1,184,000 5,439,431 4.5941 2.912 2.887 2.912 2.824 2.950 1,882,579 2.8894 1.98%
2023-12-04 0 4.540 4.510 4.540 4.220 4.620 2,436,500 10,755,416 4.4143 2.855 2.836 2.855 2.654 2.906 3,874,074 2.7763 -1.73%
2023-12-01 0 4.620 4.580 4.620 4.550 4.690 2,488,000 11,450,970 4.6025 2.906 2.880 2.906 2.862 2.950 3,955,960 2.8946 -0.65%
2023-11-30 0 4.650 4.650 4.770 4.650 4.940 2,247,846 10,673,260 4.7482 2.924 2.924 3.000 2.924 3.107 3,574,112 2.9863 -4.52%
2023-11-29 0 4.870 4.810 4.870 4.740 4.890 2,879,500 13,817,810 4.7987 3.063 3.025 3.063 2.981 3.075 4,578,452 3.0180 -0.41%
2023-11-28 0 4.890 4.880 4.890 4.790 5.180 2,867,500 14,075,405 4.9086 3.075 3.069 3.075 3.013 3.258 4,559,371 3.0871 -4.12%
2023-11-27 0 5.100 5.100 5.120 5.100 5.350 1,229,500 6,351,614 5.1660 3.208 3.208 3.220 3.208 3.365 1,954,925 3.2490 -4.67%
2023-11-24 0 5.350 5.340 5.350 5.240 5.400 377,000 2,009,550 5.3304 3.365 3.358 3.365 3.296 3.396 599,436 3.3524 -0.93%
2023-11-23 0 5.400 5.340 5.400 5.180 5.500 1,149,500 6,076,377 5.2861 3.396 3.358 3.396 3.258 3.459 1,827,724 3.3246 1.31%
2023-11-22 0 5.330 5.330 5.350 5.310 5.460 425,500 2,281,653 5.3623 3.352 3.352 3.365 3.340 3.434 676,552 3.3725 -2.38%
2023-11-21 0 5.460 5.420 5.460 5.410 5.650 604,926 3,342,100 5.5248 3.434 3.409 3.434 3.402 3.553 961,842 3.4747 0.00%
2023-11-20 0 5.460 5.450 5.470 5.390 5.640 714,342 3,908,954 5.4721 3.434 3.428 3.440 3.390 3.547 1,135,815 3.4415 1.30%
2023-11-17 0 5.390 5.380 5.390 5.330 5.430 386,500 2,074,030 5.3662 3.390 3.384 3.390 3.352 3.415 614,541 3.3749 -0.55%
2023-11-16 0 5.420 5.410 5.420 5.280 5.450 546,000 2,934,164 5.3739 3.409 3.402 3.409 3.321 3.428 868,149 3.3798 -0.55%
2023-11-15 0 5.450 5.440 5.450 5.390 5.710 695,500 3,816,175 5.4870 3.428 3.421 3.428 3.390 3.591 1,105,856 3.4509 -0.55%
2023-11-14 0 5.480 5.450 5.480 5.440 5.590 584,500 3,206,975 5.4867 3.447 3.428 3.447 3.421 3.516 929,364 3.4507 -2.49%
2023-11-13 0 5.620 5.620 5.660 5.530 5.850 545,000 3,056,252 5.6078 3.535 3.535 3.560 3.478 3.679 866,559 3.5269 2.00%
2023-11-10 0 5.510 5.510 5.560 5.500 5.680 520,000 2,885,600 5.5492 3.465 3.465 3.497 3.459 3.572 826,808 3.4900 -3.33%
2023-11-09 0 5.700 5.700 5.720 5.700 6.140 883,000 5,139,970 5.8210 3.585 3.585 3.597 3.585 3.862 1,403,984 3.6610 -6.25%
2023-11-08 0 6.080 6.060 6.080 6.060 6.280 1,168,000 7,200,182 6.1645 3.824 3.811 3.824 3.811 3.950 1,857,139 3.8770 -0.49%
2023-11-07 0 6.110 6.110 6.160 5.900 6.180 1,306,000 7,938,715 6.0786 3.843 3.843 3.874 3.711 3.887 2,076,561 3.8230 0.83%
2023-11-06 0 6.060 6.050 6.060 5.940 6.150 1,383,000 8,401,375 6.0747 3.811 3.805 3.811 3.736 3.868 2,198,992 3.8206 3.59%
2023-11-03 0 5.850 5.850 5.860 5.740 5.900 979,500 5,742,940 5.8631 3.679 3.679 3.685 3.610 3.711 1,557,421 3.6875 2.63%
2023-11-02 0 5.700 5.700 5.790 5.670 5.850 838,500 4,818,372 5.7464 3.585 3.585 3.641 3.566 3.679 1,333,229 3.6141 -0.35%
2023-11-01 0 5.720 5.720 5.730 5.510 5.850 837,500 4,725,160 5.6420 3.597 3.597 3.604 3.465 3.679 1,331,639 3.5484 -1.89%
2023-10-31 0 5.830 5.820 5.830 5.670 6.180 1,271,500 7,431,152 5.8444 3.667 3.660 3.667 3.566 3.887 2,021,706 3.6757 -4.27%
2023-10-30 0 6.090 6.080 6.090 5.870 6.140 1,328,000 7,993,019 6.0188 3.830 3.824 3.830 3.692 3.862 2,111,542 3.7854 3.57%
2023-10-27 0 5.880 5.820 5.880 5.390 5.880 2,189,826 12,551,846 5.7319 3.698 3.660 3.698 3.390 3.698 3,481,859 3.6049 6.91%
2023-10-26 0 5.500 5.500 5.550 5.280 5.570 1,285,500 6,973,552 5.4248 3.459 3.459 3.491 3.321 3.503 2,043,966 3.4118 -0.18%
2023-10-25 0 5.510 5.460 5.530 5.450 5.760 1,618,500 9,038,239 5.5843 3.465 3.434 3.478 3.428 3.623 2,573,441 3.5121 0.18%
2023-10-24 0 5.500 5.450 5.500 5.400 5.600 737,500 4,054,949 5.4982 3.459 3.428 3.459 3.396 3.522 1,172,637 3.4580 0.00%
2023-10-20 0 5.500 5.420 5.500 5.150 5.500 2,066,500 11,092,708 5.3679 3.459 3.409 3.459 3.239 3.459 3,285,768 3.3760 5.57%
2023-10-19 0 5.210 5.150 5.210 5.050 5.530 1,438,000 7,417,970 5.1585 3.277 3.239 3.277 3.176 3.478 2,286,443 3.2443 -3.34%
2023-10-18 0 5.390 5.360 5.400 5.360 5.540 501,500 2,733,740 5.4511 3.390 3.371 3.396 3.371 3.484 797,393 3.4283 -2.00%
2023-10-17 0 5.500 5.450 5.500 5.330 5.710 1,377,000 7,567,680 5.4958 3.459 3.428 3.459 3.352 3.591 2,189,452 3.4564 1.29%
2023-10-16 0 5.430 5.380 5.430 5.320 5.700 980,000 5,384,260 5.4941 3.415 3.384 3.415 3.346 3.585 1,558,216 3.4554 -2.16%
2023-10-13 0 5.550 5.550 5.590 5.520 5.990 2,500,500 14,187,600 5.6739 3.491 3.491 3.516 3.472 3.767 3,975,836 3.5685 -7.35%
2023-10-12 0 5.990 5.930 5.990 5.910 6.130 770,000 4,622,538 6.0033 3.767 3.730 3.767 3.717 3.855 1,224,312 3.7756 0.00%
2023-10-11 0 5.990 5.960 5.990 5.790 6.470 1,810,500 10,753,505 5.9395 3.767 3.748 3.767 3.641 4.069 2,878,724 3.7355 -1.64%
2023-10-10 0 6.090 6.090 6.100 5.960 6.220 648,000 3,902,495 6.0224 3.830 3.830 3.836 3.748 3.912 1,030,331 3.7876 0.50%
2023-10-09 0 6.060 5.970 6.060 5.930 6.090 367,500 2,198,805 5.9831 3.811 3.755 3.811 3.730 3.830 584,331 3.7629 -0.98%
2023-10-06 0 6.120 6.100 6.120 5.980 6.200 316,764 1,915,129 6.0459 3.849 3.836 3.849 3.761 3.899 503,660 3.8024 3.73%
2023-10-05 0 5.900 5.860 5.900 5.850 6.030 222,500 1,326,475 5.9617 3.711 3.685 3.711 3.679 3.792 353,779 3.7494 -1.01%
2023-10-04 0 5.960 5.950 6.000 5.900 6.040 625,000 3,744,219 5.9908 3.748 3.742 3.774 3.711 3.799 993,760 3.7677 -3.09%
2023-10-03 0 6.150 6.120 6.150 5.560 6.460 1,219,500 7,381,650 6.0530 3.868 3.849 3.868 3.497 4.063 1,939,025 3.8069 -0.16%
2023-09-29 0 6.160 6.160 6.240 6.030 6.370 773,500 4,794,400 6.1983 3.874 3.874 3.924 3.792 4.006 1,229,878 3.8983 2.84%
2023-09-28 0 5.990 5.990 6.000 5.910 6.150 754,500 4,522,752 5.9944 3.767 3.767 3.774 3.717 3.868 1,199,667 3.7700 -1.16%
2023-09-27 0 6.060 6.020 6.060 5.930 6.090 1,295,500 7,794,230 6.0164 3.811 3.786 3.811 3.730 3.830 2,059,866 3.7839 0.66%
2023-09-26 0 6.020 6.020 6.030 6.000 6.330 1,974,000 12,011,010 6.0846 3.786 3.786 3.792 3.774 3.981 3,138,692 3.8268 -3.99%
2023-09-25 0 6.270 6.270 6.310 6.260 6.600 1,314,500 8,311,330 6.3228 3.943 3.943 3.969 3.937 4.151 2,090,076 3.9766 -3.39%
2023-09-22 0 6.490 6.450 6.490 6.270 6.510 1,134,500 7,311,115 6.4443 4.082 4.057 4.082 3.943 4.094 1,803,873 4.0530 1.88%
2023-09-21 0 6.370 6.370 6.380 6.270 6.620 2,668,000 16,986,110 6.3666 4.006 4.006 4.013 3.943 4.163 4,242,163 4.0041 -5.21%
2023-09-20 0 6.720 6.670 6.720 6.540 6.780 1,866,500 12,389,510 6.6378 4.226 4.195 4.226 4.113 4.264 2,967,765 4.1747 -1.61%
2023-09-19 0 6.830 6.830 6.880 6.750 7.490 1,627,500 11,302,546 6.9447 4.296 4.296 4.327 4.245 4.711 2,587,751 4.3677 -5.84%
2023-09-18 0 7.380 7.360 7.380 7.080 7.470 657,500 4,832,245 7.3494 4.562 4.549 4.562 4.376 4.617 1,063,697 4.5429 1.79%
2023-09-15 0 7.250 7.250 7.310 7.120 7.360 642,500 4,664,395 7.2598 4.481 4.481 4.519 4.401 4.549 1,039,430 4.4875 0.97%
2023-09-14 0 7.180 7.180 7.220 7.090 7.270 534,500 3,838,265 7.1810 4.438 4.438 4.463 4.383 4.494 864,709 4.4388 -0.97%
2023-09-13 0 7.250 7.220 7.260 7.180 7.500 943,500 6,852,884 7.2633 4.481 4.463 4.488 4.438 4.636 1,526,385 4.4896 -2.82%
2023-09-12 0 7.460 7.440 7.460 7.440 7.660 418,500 3,146,278 7.5180 4.611 4.599 4.611 4.599 4.735 677,045 4.6471 -2.86%
2023-09-11 0 7.680 7.580 7.680 7.490 7.710 595,500 4,514,550 7.5811 4.747 4.685 4.747 4.630 4.766 963,394 4.6861 0.66%
2023-09-07 0 7.630 7.550 7.630 7.500 7.920 651,500 4,940,515 7.5833 4.716 4.667 4.716 4.636 4.896 1,053,990 4.6874 -2.30%
2023-09-06 0 7.810 7.750 7.810 7.610 7.810 615,500 4,743,680 7.7070 4.828 4.790 4.828 4.704 4.828 995,750 4.7639 0.00%
2023-09-05 0 7.810 7.810 7.870 7.810 8.120 666,000 5,253,537 7.8882 4.828 4.828 4.865 4.828 5.019 1,077,448 4.8759 -3.82%
2023-09-04 0 8.120 8.110 8.120 7.880 8.220 1,211,000 9,823,260 8.1117 5.019 5.013 5.019 4.871 5.081 1,959,144 5.0141 2.78%
2023-08-31 0 7.900 7.900 7.910 7.710 8.500 3,209,075 25,429,724 7.9243 4.883 4.883 4.889 4.766 5.254 5,191,611 4.8982 -6.95%
2023-08-30 0 8.490 8.400 8.490 8.370 8.740 1,284,000 10,912,335 8.4987 5.248 5.192 5.248 5.174 5.402 2,077,243 5.2533 -1.74%
2023-08-29 0 8.640 8.630 8.640 8.070 8.670 2,583,000 21,886,312 8.4732 5.341 5.334 5.341 4.988 5.359 4,178,753 5.2375 6.40%
2023-08-28 0 8.120 8.110 8.130 7.790 8.420 2,870,000 23,491,985 8.1854 5.019 5.013 5.025 4.815 5.205 4,643,059 5.0596 1.75%
2023-08-25 0 7.980 7.920 7.980 7.780 8.000 833,500 6,607,730 7.9277 4.933 4.896 4.933 4.809 4.945 1,348,428 4.9003 0.25%
2023-08-24 0 7.960 7.960 7.980 7.630 8.010 1,116,000 8,825,010 7.9077 4.920 4.920 4.933 4.716 4.951 1,805,454 4.8880 4.60%
2023-08-23 0 7.610 7.610 7.620 7.570 8.230 774,500 5,947,511 7.6792 4.704 4.704 4.710 4.679 5.087 1,252,979 4.7467 -2.69%
2023-08-22 0 7.820 7.820 7.900 7.770 8.290 1,060,000 8,435,915 7.9584 4.834 4.834 4.883 4.803 5.124 1,714,858 4.9193 -1.76%
2023-08-21 0 7.960 7.940 7.960 7.740 8.060 2,775,500 21,929,755 7.9012 4.920 4.908 4.920 4.784 4.982 4,490,177 4.8839 -0.50%
2023-08-18 0 8.000 8.000 8.050 7.920 8.590 1,536,000 12,380,475 8.0602 4.945 4.945 4.976 4.896 5.310 2,484,926 4.9822 -3.26%
2023-08-17 0 8.270 8.240 8.270 7.740 8.270 2,162,000 17,403,489 8.0497 5.112 5.093 5.112 4.784 5.112 3,497,663 4.9757 1.22%
2023-08-16 0 8.170 8.160 8.170 8.090 8.520 2,368,500 19,487,655 8.2278 5.050 5.044 5.050 5.001 5.266 3,831,737 5.0859 -2.27%
2023-08-15 0 8.360 8.360 8.370 8.270 8.520 1,269,000 10,657,725 8.3985 5.168 5.168 5.174 5.112 5.266 2,052,976 5.1914 -3.35%
2023-08-14 0 8.650 8.600 8.650 8.280 8.720 1,824,500 15,507,280 8.4995 5.347 5.316 5.347 5.118 5.390 2,951,659 5.2538 -0.92%
2023-08-11 0 8.730 8.710 8.730 8.520 8.920 1,935,500 16,844,825 8.7031 5.396 5.384 5.396 5.266 5.514 3,131,233 5.3796 -2.78%
2023-08-10 0 8.980 8.980 9.000 8.840 9.210 1,195,950 10,769,007 9.0046 5.551 5.551 5.563 5.464 5.693 1,934,797 5.5660 -1.54%
2023-08-09 0 9.120 9.120 9.160 8.720 9.220 2,736,125 24,804,934 9.0657 5.637 5.637 5.662 5.390 5.699 4,426,477 5.6038 2.93%
2023-08-08 0 8.860 8.860 8.870 8.570 8.970 2,832,500 24,819,750 8.7625 5.477 5.477 5.483 5.297 5.545 4,582,392 5.4163 -1.56%
2023-08-07 0 9.000 9.000 9.010 8.400 9.050 2,607,000 23,184,550 8.8932 5.563 5.563 5.569 5.192 5.594 4,217,580 5.4971 2.62%
2023-08-04 0 8.770 8.760 8.790 8.700 9.050 2,314,500 20,438,800 8.8308 5.421 5.415 5.433 5.378 5.594 3,744,376 5.4585 1.86%
2023-08-03 0 8.610 8.550 8.620 8.390 8.840 2,089,500 17,905,195 8.5691 5.322 5.285 5.328 5.186 5.464 3,380,373 5.2968 -1.03%
2023-08-02 0 8.700 8.650 8.700 8.340 9.120 3,476,000 30,002,055 8.6312 5.378 5.347 5.378 5.155 5.637 5,623,440 5.3352 -2.58%
2023-08-01 0 8.930 8.930 8.990 8.410 9.040 5,315,500 46,952,852 8.8332 5.520 5.520 5.557 5.198 5.588 8,599,365 5.4600 1.82%
2023-07-31 0 8.770 8.710 8.770 8.680 9.370 7,782,000 70,450,667 9.0530 5.421 5.384 5.421 5.365 5.792 12,589,645 5.5959 5.66%
2023-07-28 0 8.300 8.300 8.310 7.610 8.440 5,816,334 46,893,116 8.0623 5.130 5.130 5.137 4.704 5.217 9,409,610 4.9835 5.87%
2023-07-27 0 7.840 7.840 7.850 7.540 7.920 2,363,500 18,385,450 7.7789 4.846 4.846 4.852 4.661 4.896 3,823,648 4.8084 3.98%
2023-07-26 0 7.540 7.530 7.540 7.070 7.640 2,899,586 21,474,692 7.4061 4.661 4.654 4.661 4.370 4.722 4,690,923 4.5779 4.14%
2023-07-25 0 7.240 7.240 7.260 7.000 7.500 4,479,500 32,696,410 7.2991 4.475 4.475 4.488 4.327 4.636 7,246,892 4.5118 5.08%
2023-07-24 0 6.890 6.870 6.890 6.820 7.490 4,683,000 33,479,393 7.1491 4.259 4.247 4.259 4.216 4.630 7,576,113 4.4191 -1.85%
2023-07-21 0 7.020 7.010 7.030 6.740 7.060 2,881,000 20,009,720 6.9454 4.339 4.333 4.345 4.166 4.364 4,660,854 4.2931 3.24%
2023-07-20 0 6.800 6.800 6.830 6.740 7.000 1,920,064 13,194,023 6.8717 4.203 4.203 4.222 4.166 4.327 3,106,261 4.2476 0.29%
2023-07-19 0 6.780 6.770 6.800 6.320 6.840 3,828,062 25,018,794 6.5356 4.191 4.185 4.203 3.907 4.228 6,193,002 4.0398 -0.88%
2023-07-18 0 6.840 6.820 6.840 6.800 7.180 2,065,336 14,282,403 6.9153 4.228 4.216 4.228 4.203 4.438 3,341,281 4.2745 -5.52%
2023-07-14 0 7.240 7.220 7.240 7.150 7.550 2,126,836 15,433,035 7.2563 4.475 4.463 4.475 4.420 4.667 3,440,775 4.4853 -3.98%
2023-07-13 0 7.540 7.500 7.540 7.340 7.700 5,723,336 42,629,744 7.4484 4.661 4.636 4.661 4.537 4.760 9,259,158 4.6041 2.45%
2023-07-12 0 7.360 7.360 7.380 7.320 7.570 903,000 6,669,645 7.3861 4.549 4.549 4.562 4.525 4.679 1,460,865 4.5655 -0.94%
2023-07-11 0 7.430 7.410 7.430 7.400 7.750 1,780,500 13,399,580 7.5257 4.593 4.580 4.593 4.574 4.790 2,880,476 4.6519 0.13%
2023-07-10 0 7.420 7.410 7.500 7.310 7.980 1,542,000 11,514,973 7.4676 4.587 4.580 4.636 4.519 4.933 2,494,633 4.6159 -0.40%
2023-07-07 0 7.450 7.450 7.480 7.310 7.670 1,548,000 11,537,435 7.4531 4.605 4.605 4.624 4.519 4.741 2,504,340 4.6070 -1.72%
2023-07-06 0 7.580 7.500 7.580 7.490 7.870 1,530,500 11,635,640 7.6025 4.685 4.636 4.685 4.630 4.865 2,476,028 4.6993 -2.70%
2023-07-05 0 7.790 7.790 7.800 7.600 7.910 3,247,000 25,133,676 7.7406 4.815 4.815 4.821 4.698 4.889 5,252,966 4.7847 -2.87%
2023-07-04 0 8.020 7.980 8.020 7.750 8.090 1,862,000 14,745,361 7.9191 4.957 4.933 4.957 4.790 5.001 3,012,326 4.8950 1.65%
2023-07-03 0 7.890 7.890 7.960 7.650 8.050 2,015,000 15,947,183 7.9142 4.877 4.877 4.920 4.729 4.976 3,259,848 4.8920 3.14%
2023-06-30 0 7.650 7.650 7.660 7.480 7.880 1,876,500 14,353,275 7.6490 4.729 4.729 4.735 4.624 4.871 3,035,784 4.7280 0.26%
2023-06-29 0 7.630 7.610 7.630 7.480 7.860 3,549,800 27,121,675 7.6403 4.716 4.704 4.716 4.624 4.858 5,742,833 4.7227 -3.17%
2023-06-28 0 7.880 7.830 7.890 7.340 7.950 3,626,500 27,773,010 7.6584 4.871 4.840 4.877 4.537 4.914 5,866,917 4.7338 2.34%
2023-06-27 0 7.700 7.700 7.760 7.500 7.900 2,055,000 15,720,402 7.6498 4.760 4.760 4.797 4.636 4.883 3,324,559 4.7286 2.26%
2023-06-26 0 7.530 7.520 7.530 7.310 7.760 2,546,400 19,114,975 7.5067 4.654 4.648 4.654 4.519 4.797 4,119,542 4.6401 1.21%
2023-06-23 0 7.440 7.400 7.440 7.380 7.930 565,000 4,247,985 7.5186 4.599 4.574 4.599 4.562 4.902 914,052 4.6474 -6.18%
2023-06-21 0 7.930 7.860 7.930 7.660 8.060 3,430,000 26,927,535 7.8506 4.902 4.858 4.902 4.735 4.982 5,549,021 4.8527 -1.61%
2023-06-20 0 8.060 8.060 8.070 7.990 8.510 4,396,500 35,848,207 8.1538 4.982 4.982 4.988 4.939 5.260 7,112,616 5.0401 -5.29%
2023-06-19 0 8.510 8.510 8.530 8.390 8.890 6,065,580 52,342,766 8.6295 5.260 5.260 5.273 5.186 5.495 9,812,838 5.3341 0.12%
2023-06-16 0 8.500 8.500 8.510 7.940 8.500 6,936,500 57,710,603 8.3198 5.254 5.254 5.260 4.908 5.254 11,221,804 5.1427 3.66%
2023-06-15 0 8.200 8.160 8.200 7.550 8.250 7,136,660 56,882,293 7.9704 5.069 5.044 5.069 4.667 5.100 11,545,621 4.9267 8.75%
2023-06-14 0 7.540 7.540 7.570 7.500 7.820 3,637,348 27,795,516 7.6417 4.661 4.661 4.679 4.636 4.834 5,884,467 4.7235 -0.79%
2023-06-13 0 7.600 7.600 7.610 7.140 7.690 5,281,698 39,558,356 7.4897 4.698 4.698 4.704 4.413 4.753 8,544,681 4.6296 5.85%
2023-06-12 0 7.180 7.160 7.180 6.920 7.220 8,943,500 63,478,940 7.0978 4.438 4.426 4.438 4.277 4.463 14,468,709 4.3873 -0.55%
2023-06-09 0 7.220 7.220 7.260 7.210 7.610 3,705,500 27,231,446 7.3489 4.463 4.463 4.488 4.457 4.704 5,994,723 4.5426 -2.70%
2023-06-08 0 7.420 7.410 7.420 7.230 7.510 3,449,000 25,516,973 7.3984 4.587 4.580 4.587 4.469 4.642 5,579,759 4.5731 -1.07%
2023-06-07 0 7.500 7.500 7.510 7.450 7.790 3,014,500 22,817,658 7.5693 4.636 4.636 4.642 4.605 4.815 4,876,829 4.6788 -1.83%
2023-06-06 0 7.640 7.620 7.640 7.520 7.930 2,331,500 17,968,805 7.7070 4.722 4.710 4.722 4.648 4.902 3,771,878 4.7639 -2.43%
2023-06-05 0 7.830 7.830 7.840 7.680 8.060 4,522,500 35,612,050 7.8744 4.840 4.840 4.846 4.747 4.982 7,316,457 4.8674 -2.73%
2023-06-02 0 8.050 7.990 8.050 7.830 8.120 7,857,064 62,681,701 7.9778 4.976 4.939 4.976 4.840 5.019 12,711,083 4.9313 2.42%
2023-06-01 0 7.860 7.860 7.880 7.850 8.600 10,480,000 84,676,363 8.0798 4.858 4.858 4.871 4.852 5.316 16,954,444 4.9943 -9.55%
2023-05-31 0 8.690 8.670 8.690 8.090 8.690 8,895,149 75,678,079 8.5078 5.372 5.359 5.372 5.001 5.372 14,390,487 5.2589 2.84%
2023-05-30 0 8.450 8.420 8.450 8.030 8.830 8,159,000 67,186,237 8.2346 5.223 5.205 5.223 4.964 5.458 13,199,552 5.0900 -2.76%
2023-05-29 0 8.690 8.580 8.730 8.400 8.810 5,201,250 44,745,974 8.6029 5.372 5.304 5.396 5.192 5.446 8,414,533 5.3177 -1.36%
2023-05-25 0 8.810 8.760 8.810 8.120 8.840 10,838,000 91,633,915 8.4549 5.446 5.415 5.446 5.019 5.464 17,533,613 5.2262 1.85%
2023-05-24 0 8.650 8.650 8.660 8.500 9.290 14,580,676 128,597,006 8.8197 5.347 5.347 5.353 5.254 5.742 23,588,479 5.4517 -6.89%
2023-05-23 0 9.290 9.220 9.300 9.180 9.940 4,605,500 43,727,923 9.4947 5.742 5.699 5.749 5.674 6.144 7,450,734 5.8689 -6.54%
2023-05-22 0 9.940 9.910 9.940 9.200 10.10 3,564,000 35,304,210 9.9058 6.144 6.126 6.144 5.687 6.243 5,765,805 6.1230 3.01%
2023-05-19 0 9.650 9.640 9.720 9.160 9.740 4,588,300 43,346,024 9.4471 5.965 5.959 6.008 5.662 6.021 7,422,908 5.8395 2.01%
2023-05-18 0 9.460 9.430 9.460 9.230 10.10 6,409,000 60,578,120 9.4520 5.847 5.829 5.847 5.705 6.243 10,368,419 5.8426 -4.25%
2023-05-17 0 9.880 9.810 9.880 9.750 10.08 3,897,500 38,751,453 9.9426 6.107 6.064 6.107 6.027 6.231 6,305,338 6.1458 -0.20%
2023-05-16 0 9.900 9.890 9.900 9.660 10.70 7,319,200 72,993,713 9.9729 6.119 6.113 6.119 5.971 6.614 11,840,932 6.1645 -5.17%
2023-05-15 0 10.44 10.40 10.44 10.12 10.64 2,020,500 20,909,676 10.349 6.453 6.429 6.453 6.255 6.577 3,268,746 6.3969 -1.14%
2023-05-12 0 10.56 10.56 10.58 10.48 10.88 856,000 9,153,762 10.694 6.527 6.527 6.540 6.478 6.725 1,384,829 6.6100 -2.22%
2023-05-11 0 10.80 10.78 10.80 10.44 10.92 3,282,500 34,832,660 10.612 6.676 6.663 6.676 6.453 6.750 5,310,397 6.5593 1.89%
2023-05-10 0 10.60 10.58 10.60 10.50 11.00 2,481,240 26,486,473 10.675 6.552 6.540 6.552 6.490 6.799 4,014,126 6.5983 -0.56%
2023-05-09 0 10.66 10.56 10.66 10.36 10.92 3,699,162 39,424,607 10.658 6.589 6.527 6.589 6.404 6.750 5,984,469 6.5878 -2.20%
2023-05-08 0 10.90 10.90 10.92 10.70 11.58 3,983,660 43,802,793 10.996 6.738 6.738 6.750 6.614 7.158 6,444,727 6.7967 -2.85%
2023-05-05 0 11.22 11.14 11.22 11.02 11.50 1,671,000 18,763,570 11.229 6.935 6.886 6.935 6.812 7.108 2,703,328 6.9409 -0.36%
2023-05-04 0 11.26 11.24 11.26 10.80 11.82 5,595,059 62,516,858 11.174 6.960 6.948 6.960 6.676 7.306 9,051,633 6.9067 -2.09%
2023-05-03 0 11.50 11.48 11.50 11.30 11.70 1,146,500 13,105,375 11.431 7.108 7.096 7.108 6.985 7.232 1,854,797 7.0657 -3.52%
2023-05-02 0 11.92 11.92 11.96 11.92 12.56 467,000 5,637,230 12.071 7.368 7.368 7.393 7.368 7.764 755,508 7.4615 -2.13%
2023-04-28 0 12.18 12.18 12.24 11.80 12.48 5,320,922 64,374,716 12.098 7.529 7.529 7.566 7.294 7.714 8,608,137 7.4784 0.16%
2023-04-27 0 12.16 12.14 12.16 12.12 13.38 2,289,000 28,430,646 12.421 7.516 7.504 7.516 7.492 8.271 3,703,122 7.6775 -5.74%
2023-04-26 0 12.90 12.88 12.90 12.60 13.14 1,937,240 25,088,840 12.951 7.974 7.961 7.974 7.788 8.122 3,134,048 8.0052 2.06%
2023-04-25 0 12.64 12.64 12.70 12.52 13.52 8,534,350 110,273,541 12.921 7.813 7.813 7.850 7.739 8.357 13,806,790 7.9869 -0.94%
2023-04-24 0 12.76 12.74 12.76 12.30 12.88 4,329,599 54,693,368 12.632 7.887 7.875 7.887 7.603 7.961 7,004,384 7.8084 3.74%
2023-04-21 0 12.30 12.30 12.40 11.76 12.52 5,678,288 69,464,223 12.233 7.603 7.603 7.665 7.269 7.739 9,186,280 7.5617 -1.60%
2023-04-20 0 12.50 12.44 12.50 12.08 12.66 1,972,000 24,446,930 12.397 7.727 7.689 7.727 7.467 7.825 3,190,283 7.6629 1.13%
2023-04-19 0 12.36 12.36 12.44 12.26 12.66 3,146,213 39,042,297 12.409 7.640 7.640 7.689 7.578 7.825 5,089,913 7.6705 -0.48%
2023-04-18 0 12.42 12.40 12.44 12.12 12.72 4,958,000 62,058,620 12.517 7.677 7.665 7.689 7.492 7.863 8,021,005 7.7370 0.98%
2023-04-17 0 12.30 12.28 12.30 11.78 12.32 2,154,381 26,217,966 12.170 7.603 7.591 7.603 7.282 7.615 3,485,337 7.5224 3.89%
2023-04-14 0 11.84 11.72 11.84 11.70 12.42 3,353,872 39,974,417 11.919 7.319 7.244 7.319 7.232 7.677 5,425,862 7.3674 -1.99%
2023-04-13 0 12.08 12.00 12.08 11.50 12.32 6,306,490 75,216,499 11.927 7.467 7.418 7.467 7.108 7.615 10,202,579 7.3723 1.17%
2023-04-12 0 11.94 11.94 11.96 11.72 12.92 9,463,041 113,793,809 12.025 7.380 7.380 7.393 7.244 7.986 15,309,218 7.4330 -6.72%
2023-04-11 0 12.80 12.76 12.80 12.38 12.90 4,015,695 50,820,353 12.655 7.912 7.887 7.912 7.652 7.974 6,496,553 7.8227 3.39%
2023-04-06 0 12.38 12.38 12.42 12.02 13.14 5,872,500 72,514,279 12.348 7.652 7.652 7.677 7.430 8.122 9,500,475 7.6327 -3.58%
2023-04-04 0 12.84 12.84 12.90 12.64 13.22 4,977,500 63,753,005 12.808 7.937 7.937 7.974 7.813 8.172 8,052,552 7.9171 -2.87%
2023-04-03 0 13.22 13.22 13.28 13.22 13.68 3,161,500 42,472,574 13.434 8.172 8.172 8.209 8.172 8.456 5,114,645 8.3041 -1.34%
2023-03-31 0 13.40 13.38 13.40 13.00 13.80 4,848,500 65,425,859 13.494 8.283 8.271 8.283 8.036 8.530 7,843,857 8.3410 2.29%
2023-03-30 0 13.10 13.10 13.12 12.50 13.14 3,987,500 51,176,055 12.834 8.097 8.097 8.110 7.727 8.122 6,450,939 7.9331 2.50%
2023-03-29 0 12.78 12.78 12.80 12.24 13.52 9,642,802 123,827,425 12.841 7.900 7.900 7.912 7.566 8.357 15,600,033 7.9376 -2.74%
2023-03-28 0 13.14 13.10 13.14 12.92 14.16 5,964,500 78,948,860 13.236 8.122 8.097 8.122 7.986 8.753 9,649,311 8.1818 -5.47%
2023-03-27 0 13.90 13.88 13.90 13.52 14.72 12,102,185 167,948,680 13.878 8.592 8.580 8.592 8.357 9.099 19,578,800 8.5781 -6.96%
2023-03-24 0 14.94 14.94 14.96 14.78 15.78 2,294,500 34,901,630 15.211 9.235 9.235 9.247 9.136 9.754 3,712,020 9.4023 -3.61%
2023-03-23 0 15.50 15.50 15.54 15.36 16.00 3,155,187 49,155,248 15.579 9.581 9.581 9.606 9.494 9.890 5,104,431 9.6299 0.13%
2023-03-22 0 15.48 15.48 15.50 15.30 16.20 1,984,669 31,187,678 15.714 9.569 9.569 9.581 9.457 10.01 3,210,779 9.7134 -0.64%
2023-03-21 0 15.58 15.46 15.58 14.64 15.58 2,536,661 38,892,656 15.332 9.630 9.556 9.630 9.049 9.630 4,103,786 9.4773 4.56%
2023-03-20 0 14.90 14.84 14.90 14.30 15.22 2,967,500 43,271,890 14.582 9.210 9.173 9.210 8.839 9.408 4,800,793 9.0135 -2.10%
2023-03-17 0 15.22 15.22 15.24 14.32 15.38 4,626,503 69,344,145 14.988 9.408 9.408 9.420 8.852 9.507 7,484,712 9.2648 6.73%
2023-03-16 0 14.26 14.26 14.28 14.18 15.14 5,143,499 75,088,958 14.599 8.814 8.814 8.827 8.765 9.358 8,321,104 9.0239 -4.93%
2023-03-15 0 15.00 15.00 15.06 14.94 16.28 5,527,000 86,183,847 15.593 9.272 9.272 9.309 9.235 10.06 8,941,528 9.6386 -0.27%
2023-03-14 0 15.04 15.02 15.04 14.90 16.10 7,201,551 109,534,579 15.210 9.297 9.284 9.297 9.210 9.952 11,650,601 9.4016 -5.05%
2023-03-13 0 15.84 15.80 15.84 15.40 16.30 2,952,000 46,575,400 15.778 9.791 9.766 9.791 9.519 10.08 4,775,717 9.7525 2.46%
2023-03-10 0 15.46 15.40 15.46 14.98 15.52 3,702,500 56,716,057 15.318 9.556 9.519 9.556 9.260 9.593 5,989,869 9.4687 -0.39%
2023-03-09 0 15.52 15.40 15.52 15.14 16.28 4,719,029 73,159,208 15.503 9.593 9.519 9.593 9.358 10.06 7,634,400 9.5828 -3.72%
2023-03-08 0 16.12 16.02 16.14 15.42 16.50 5,155,040 82,497,454 16.003 9.964 9.902 9.977 9.532 10.20 8,339,775 9.8920 -0.62%
2023-03-07 0 16.22 16.20 16.22 15.90 17.00 4,804,777 78,922,826 16.426 10.03 10.01 10.03 9.828 10.51 7,773,122 10.153 -0.73%
2023-03-06 0 16.34 16.34 16.36 15.50 16.50 13,043,104 210,181,685 16.114 10.10 10.10 10.11 9.581 10.20 21,101,009 9.9607 6.10%
2023-03-03 0 15.40 15.38 15.40 15.24 15.80 5,440,762 84,207,596 15.477 9.519 9.507 9.519 9.420 9.766 8,802,013 9.5669 -0.65%
2023-03-02 0 15.50 15.48 15.50 14.66 15.92 6,496,126 100,553,805 15.479 9.581 9.569 9.581 9.062 9.841 10,509,371 9.5680 4.03%
2023-03-01 0 14.90 14.86 14.90 13.40 15.40 16,794,565 248,884,112 14.819 9.210 9.185 9.210 8.283 9.519 27,170,087 9.1602 8.28%
2023-02-28 0 13.76 13.76 13.78 13.60 14.30 4,166,701 57,781,548 13.867 8.505 8.505 8.518 8.407 8.839 6,740,849 8.5719 -2.82%
2023-02-27 0 14.16 14.10 14.16 13.80 14.90 7,317,128 105,274,334 14.387 8.753 8.716 8.753 8.530 9.210 11,837,580 8.8932 0.00%
2023-02-24 0 14.16 14.06 14.16 14.00 14.48 4,526,000 64,169,956 14.178 8.753 8.691 8.753 8.654 8.950 7,322,120 8.7638 -2.21%
2023-02-23 0 14.48 14.46 14.48 14.10 14.90 2,889,491 41,761,028 14.453 8.950 8.938 8.950 8.716 9.210 4,674,591 8.9336 1.26%
2023-02-22 0 14.30 14.30 14.32 14.08 15.14 3,013,500 43,380,650 14.395 8.839 8.839 8.852 8.703 9.358 4,875,212 8.8982 -5.67%
2023-02-21 0 15.16 15.16 15.20 15.02 15.76 5,419,384 83,808,152 15.465 9.371 9.371 9.396 9.284 9.742 8,767,428 9.5590 -0.66%
2023-02-20 0 15.26 15.20 15.26 14.20 15.36 4,242,589 62,877,928 14.821 9.433 9.396 9.433 8.777 9.494 6,863,620 9.1610 5.39%
2023-02-17 0 14.48 14.40 14.48 14.40 15.10 2,125,000 31,009,350 14.593 8.950 8.901 8.950 8.901 9.334 3,437,805 9.0201 -2.69%
2023-02-16 0 14.88 14.84 14.88 14.70 15.36 3,467,040 52,200,670 15.056 9.198 9.173 9.198 9.086 9.494 5,608,944 9.3067 1.78%
2023-02-15 0 14.62 14.60 14.62 13.90 15.10 5,304,500 76,705,510 14.460 9.037 9.025 9.037 8.592 9.334 8,581,570 8.9384 -2.40%
2023-02-14 0 14.98 14.90 14.98 14.68 15.18 2,653,000 39,795,769 15.000 9.260 9.210 9.260 9.074 9.383 4,291,998 9.2721 0.00%
2023-02-13 0 14.98 14.94 14.98 13.70 15.16 8,020,654 118,627,151 14.790 9.260 9.235 9.260 8.468 9.371 12,975,738 9.1422 8.55%
2023-02-10 0 13.80 13.78 13.80 13.74 14.36 2,850,649 39,987,137 14.027 8.530 8.518 8.530 8.493 8.876 4,611,753 8.6707 -4.03%
2023-02-09 0 14.38 14.30 14.38 13.46 14.40 6,513,000 91,716,899 14.082 8.889 8.839 8.889 8.320 8.901 10,536,669 8.7045 5.74%
2023-02-08 0 13.60 13.48 13.60 13.38 13.94 2,743,945 37,189,529 13.553 8.407 8.332 8.407 8.271 8.617 4,439,128 8.3777 -1.31%
2023-02-07 0 13.78 13.78 13.80 13.60 14.34 2,503,083 34,681,755 13.856 8.518 8.518 8.530 8.407 8.864 4,049,464 8.5645 -2.55%
2023-02-06 0 14.14 14.08 14.14 13.76 14.42 3,756,500 52,516,890 13.980 8.740 8.703 8.740 8.505 8.913 6,077,230 8.6416 -1.94%
2023-02-03 0 14.42 14.42 14.44 13.70 14.56 4,658,417 66,225,842 14.216 8.913 8.913 8.926 8.468 9.000 7,536,343 8.7875 1.84%
2023-02-02 0 14.16 14.16 14.18 14.06 14.84 8,218,500 118,608,911 14.432 8.753 8.753 8.765 8.691 9.173 13,295,811 8.9208 -4.45%
2023-02-01 0 14.82 14.76 14.82 14.22 15.02 6,949,301 101,428,569 14.596 9.161 9.124 9.161 8.790 9.284 11,242,513 9.0219 -0.54%
2023-01-31 0 14.90 14.82 14.90 14.40 15.60 5,505,723 81,308,856 14.768 9.210 9.161 9.210 8.901 9.643 8,907,106 9.1285 -3.25%
2023-01-30 0 15.40 15.36 15.40 15.22 16.50 5,881,100 92,238,926 15.684 9.519 9.494 9.519 9.408 10.20 9,514,388 9.6947 -4.70%
2023-01-27 0 16.16 16.14 16.16 15.72 16.28 1,111,000 17,896,610 16.109 9.989 9.977 9.989 9.717 10.06 1,797,365 9.9571 1.64%
2023-01-26 0 15.90 15.84 15.90 15.66 16.10 1,577,760 24,984,489 15.835 9.828 9.791 9.828 9.680 9.952 2,552,485 9.7883 3.38%
2023-01-20 0 15.38 15.34 15.38 14.98 15.44 720,342 11,033,234 15.317 9.507 9.482 9.507 9.260 9.544 1,165,362 9.4676 3.50%
2023-01-19 0 14.86 14.80 14.88 14.64 15.38 967,000 14,341,179 14.831 9.185 9.148 9.198 9.049 9.507 1,564,403 9.1672 -2.24%
2023-01-18 0 15.20 15.20 15.36 14.38 15.48 2,473,646 37,405,666 15.122 9.396 9.396 9.494 8.889 9.569 4,001,841 9.3471 2.15%
2023-01-17 0 14.88 14.88 14.90 14.50 15.68 6,194,218 92,336,771 14.907 9.198 9.198 9.210 8.963 9.692 10,020,947 9.2144 -5.70%
2023-01-16 0 15.78 15.76 15.78 15.42 16.30 5,575,820 87,485,739 15.690 9.754 9.742 9.754 9.532 10.08 9,020,508 9.6985 -1.99%
2023-01-13 0 16.10 16.06 16.10 15.34 16.10 2,748,000 43,666,533 15.890 9.952 9.927 9.952 9.482 9.952 4,445,688 9.8222 3.87%
2023-01-12 0 15.50 15.50 15.52 15.12 16.48 4,937,912 76,938,423 15.581 9.581 9.581 9.593 9.346 10.19 7,988,507 9.6311 -3.25%
2023-01-11 0 16.02 16.00 16.02 15.90 17.26 9,777,500 160,247,736 16.389 9.902 9.890 9.902 9.828 10.67 15,817,946 10.131 -5.43%
2023-01-10 0 16.94 16.90 16.94 16.60 17.14 3,079,000 52,030,750 16.899 10.47 10.45 10.47 10.26 10.59 4,981,177 10.445 -1.05%
2023-01-09 0 17.12 17.08 17.12 16.48 17.30 5,254,802 89,540,847 17.040 10.58 10.56 10.58 10.19 10.69 8,501,169 10.533 4.26%
2023-01-06 0 16.42 16.40 16.42 16.06 17.22 8,605,352 142,937,458 16.610 10.15 10.14 10.15 9.927 10.64 13,921,656 10.267 -2.73%
2023-01-05 0 16.88 16.80 16.88 16.26 17.12 8,242,641 138,553,344 16.809 10.43 10.38 10.43 10.05 10.58 13,334,866 10.390 4.46%
2023-01-04 0 16.16 16.14 16.16 15.78 16.50 2,670,662 42,970,725 16.090 9.989 9.977 9.989 9.754 10.20 4,320,572 9.9456 0.75%
2023-01-03 0 16.04 16.04 16.08 14.76 16.16 11,819,898 184,470,455 15.607 9.915 9.915 9.939 9.124 9.989 19,122,118 9.6470 8.23%
2022-12-30 0 14.82 14.82 14.84 14.68 15.08 3,359,000 49,928,100 14.864 9.161 9.161 9.173 9.074 9.321 5,434,158 9.1878 1.23%
2022-12-29 0 14.64 14.62 14.64 14.50 15.30 3,609,000 53,616,460 14.856 9.049 9.037 9.049 8.963 9.457 5,838,606 9.1831 -3.81%
2022-12-28 0 15.22 15.18 15.22 14.92 15.90 8,040,889 123,314,727 15.336 9.408 9.383 9.408 9.222 9.828 13,008,474 9.4796 1.74%
2022-12-23 0 14.96 14.90 14.96 14.68 15.60 5,231,422 79,010,544 15.103 9.247 9.210 9.247 9.074 9.643 8,463,345 9.3356 -0.93%
2022-12-22 0 15.10 15.04 15.10 14.64 15.86 8,913,944 137,011,196 15.370 9.334 9.297 9.334 9.049 9.803 14,420,894 9.5009 4.14%
2022-12-21 0 14.50 14.38 14.50 14.20 14.80 2,003,500 28,977,460 14.463 8.963 8.889 8.963 8.777 9.148 3,241,243 8.9402 1.54%
2022-12-20 0 14.28 14.20 14.28 13.88 14.88 4,108,500 58,501,110 14.239 8.827 8.777 8.827 8.580 9.198 6,646,692 8.8015 -2.19%
2022-12-19 0 14.60 14.50 14.60 14.42 15.20 3,739,200 55,352,793 14.803 9.025 8.963 9.025 8.913 9.396 6,049,242 9.1504 0.27%
2022-12-16 0 14.56 14.54 14.56 14.10 15.00 5,687,850 82,527,318 14.509 9.000 8.988 9.000 8.716 9.272 9,201,750 8.9687 -1.89%
2022-12-15 0 14.84 14.84 14.92 14.66 16.48 7,606,528 116,481,232 15.313 9.173 9.173 9.222 9.062 10.19 12,305,769 9.4656 -6.08%
2022-12-14 0 15.80 15.66 15.80 15.34 16.22 4,118,658 65,281,123 15.850 9.766 9.680 9.766 9.482 10.03 6,663,126 9.7974 0.00%
2022-12-13 0 15.80 15.62 15.80 14.36 16.38 11,563,563 181,800,697 15.722 9.766 9.655 9.766 8.876 10.12 18,707,422 9.7181 7.48%
2022-12-12 0 14.70 14.70 14.72 14.40 15.18 3,819,242 56,162,874 14.705 9.086 9.086 9.099 8.901 9.383 6,178,733 9.0897 -0.81%
2022-12-09 0 14.82 14.82 14.88 14.30 15.32 12,328,500 181,079,940 14.688 9.161 9.161 9.198 8.839 9.470 19,944,930 9.0790 -1.98%
2022-12-08 0 15.12 15.06 15.12 13.62 15.12 13,493,210 198,689,143 14.725 9.346 9.309 9.346 8.419 9.346 21,829,187 9.1020 8.00%
2022-12-07 0 14.00 13.94 14.00 13.66 16.14 28,736,536 428,686,821 14.918 8.654 8.617 8.654 8.444 9.977 46,489,694 9.2211 -8.14%
2022-12-06 0 15.24 15.24 15.26 14.54 16.20 20,155,706 305,407,031 15.152 9.420 9.420 9.433 8.988 10.01 32,607,709 9.3661 -1.30%
2022-12-05 0 15.44 15.42 15.44 15.16 17.12 24,640,634 395,282,129 16.042 9.544 9.532 9.544 9.371 10.58 39,863,383 9.9159 -2.40%
2022-12-02 0 15.82 15.72 15.82 13.96 15.82 19,171,970 284,583,641 14.844 9.779 9.717 9.779 8.629 9.779 31,016,230 9.1753 8.21%
2022-12-01 0 14.62 14.54 14.62 13.80 16.20 30,888,025 457,939,621 14.826 9.037 8.988 9.037 8.530 10.01 49,970,352 9.1642 -3.18%
2022-11-30 0 15.10 15.10 15.12 11.62 15.10 29,159,113 391,836,654 13.438 9.334 9.334 9.346 7.183 9.334 47,173,335 8.3063 22.17%
2022-11-29 0 12.36 12.34 12.36 10.40 12.66 22,234,280 263,796,405 11.864 7.640 7.628 7.640 6.429 7.825 35,970,406 7.3337 18.39%
2022-11-28 0 10.44 10.38 10.44 9.070 10.50 11,556,128 116,947,969 10.120 6.453 6.416 6.453 5.606 6.490 18,695,394 6.2554 8.86%
2022-11-25 0 9.590 9.580 9.590 9.480 10.10 2,517,500 24,489,475 9.7277 5.928 5.922 5.928 5.860 6.243 4,072,788 6.0130 -3.42%
2022-11-24 0 9.930 9.920 9.930 9.780 10.26 3,884,500 38,521,840 9.9168 6.138 6.132 6.138 6.045 6.342 6,284,307 6.1298 -2.07%
2022-11-23 0 10.14 10.14 10.18 9.900 10.66 7,238,400 74,392,174 10.277 6.268 6.268 6.293 6.119 6.589 11,710,215 6.3528 -4.88%
2022-11-22 0 10.66 10.66 10.68 10.50 11.92 5,565,500 60,718,730 10.910 6.589 6.589 6.602 6.490 7.368 9,003,813 6.7437 -9.51%
2022-11-21 0 11.78 11.70 11.78 10.76 11.98 10,564,754 119,369,588 11.299 7.282 7.232 7.282 6.651 7.405 17,091,558 6.9841 -3.76%
2022-11-18 0 12.24 12.18 12.24 12.02 12.60 7,241,522 89,414,367 12.347 7.566 7.529 7.566 7.430 7.788 11,715,265 7.6323 1.32%
2022-11-17 0 12.08 12.04 12.08 11.24 12.16 3,535,224 41,507,787 11.741 7.467 7.442 7.467 6.948 7.516 5,719,252 7.2576 0.67%
2022-11-16 0 12.00 11.98 12.00 11.48 12.30 5,105,130 60,390,856 11.829 7.418 7.405 7.418 7.096 7.603 8,259,031 7.3121 -0.33%
2022-11-15 0 12.04 12.04 12.06 11.14 12.50 11,115,490 133,232,512 11.986 7.442 7.442 7.455 6.886 7.727 17,982,534 7.4090 6.36%
2022-11-14 0 11.32 11.30 11.32 10.76 12.00 12,722,518 143,339,741 11.267 6.997 6.985 6.997 6.651 7.418 20,582,368 6.9642 -0.70%
2022-11-11 0 11.40 11.40 11.42 10.60 12.20 21,001,868 237,434,487 11.305 7.047 7.047 7.059 6.552 7.541 33,976,622 6.9882 10.89%
2022-11-10 0 10.28 10.28 10.30 9.640 10.60 8,338,788 85,469,177 10.250 6.354 6.354 6.367 5.959 6.552 13,490,412 6.3355 2.80%
2022-11-09 0 10.00 9.980 10.00 9.990 10.74 4,843,694 49,524,465 10.225 6.181 6.169 6.181 6.175 6.639 7,836,082 6.3201 -6.02%
2022-11-08 0 10.64 10.62 10.64 10.30 11.46 5,787,490 61,344,168 10.599 6.577 6.565 6.577 6.367 7.084 9,362,946 6.5518 -2.74%
2022-11-07 0 10.94 10.84 10.94 9.500 11.30 11,196,058 120,840,521 10.793 6.762 6.700 6.762 5.872 6.985 18,112,876 6.6715 5.80%
2022-11-04 0 10.34 10.34 10.36 9.700 11.62 14,840,018 158,817,814 10.702 6.391 6.391 6.404 5.996 7.183 24,008,040 6.6152 9.42%
2022-11-03 0 9.450 9.380 9.450 8.880 9.790 6,800,572 63,852,548 9.3893 5.841 5.798 5.841 5.489 6.051 11,001,901 5.8038 -5.12%
2022-11-02 0 9.960 9.950 9.990 8.440 10.18 10,394,312 98,869,766 9.5119 6.157 6.150 6.175 5.217 6.293 16,815,819 5.8796 17.31%
2022-11-01 0 8.490 8.480 8.490 7.200 9.600 17,451,420 146,823,883 8.4133 5.248 5.242 5.248 4.451 5.934 28,232,741 5.2005 12.45%
2022-10-31 0 7.550 7.550 7.560 7.510 8.120 1,583,000 12,275,020 7.7543 4.667 4.667 4.673 4.642 5.019 2,560,962 4.7931 -7.59%
2022-10-28 0 8.170 8.100 8.170 8.000 8.810 2,120,734 17,440,326 8.2237 5.050 5.007 5.050 4.945 5.446 3,430,903 5.0833 -4.78%
2022-10-27 0 8.580 8.550 8.580 8.580 9.190 1,744,682 15,482,309 8.8740 5.304 5.285 5.304 5.304 5.681 2,822,530 5.4853 -0.69%
2022-10-26 0 8.640 8.600 8.670 8.030 8.770 2,364,312 20,260,063 8.5691 5.341 5.316 5.359 4.964 5.421 3,824,961 5.2968 4.10%
2022-10-25 0 8.300 8.260 8.300 7.490 8.490 3,923,816 31,668,409 8.0708 5.130 5.106 5.130 4.630 5.248 6,347,912 4.9888 4.67%
2022-10-24 0 7.930 7.830 7.930 7.710 8.530 5,062,500 41,212,275 8.1407 4.902 4.840 4.902 4.766 5.273 8,190,064 5.0320 -6.82%
2022-10-21 0 8.510 8.500 8.510 8.350 9.190 1,758,000 15,251,885 8.6757 5.260 5.254 5.260 5.161 5.681 2,844,076 5.3627 -4.70%
2022-10-20 0 8.930 8.900 9.010 8.480 9.290 3,053,500 27,078,590 8.8680 5.520 5.501 5.569 5.242 5.742 4,939,923 5.4816 -4.39%
2022-10-19 0 9.340 9.330 9.340 9.310 10.08 1,438,500 13,770,390 9.5727 5.773 5.767 5.773 5.755 6.231 2,327,192 5.9172 -8.07%
2022-10-18 0 10.16 10.16 10.20 9.700 10.28 1,921,457 19,155,712 9.9694 6.280 6.280 6.305 5.996 6.354 3,108,515 6.1623 4.85%
2022-10-17 0 9.690 9.570 9.700 8.990 9.700 1,678,500 15,676,823 9.3398 5.990 5.915 5.996 5.557 5.996 2,715,461 5.7732 0.52%
2022-10-14 0 9.640 9.640 9.650 9.450 10.10 3,023,240 29,517,303 9.7635 5.959 5.959 5.965 5.841 6.243 4,890,969 6.0351 0.42%
2022-10-13 0 9.600 9.590 9.600 9.600 10.44 2,590,600 25,574,061 9.8719 5.934 5.928 5.934 5.934 6.453 4,191,048 6.1021 -8.05%
2022-10-12 0 10.44 10.30 10.44 9.990 11.08 3,435,500 35,531,380 10.342 6.453 6.367 6.453 6.175 6.849 5,557,919 6.3929 -3.87%
2022-10-11 0 10.86 10.86 10.88 10.64 11.18 2,139,500 23,337,770 10.908 6.713 6.713 6.725 6.577 6.911 3,461,263 6.7426 -1.99%
2022-10-10 0 11.08 11.06 11.08 11.00 11.94 2,150,000 24,051,870 11.187 6.849 6.836 6.849 6.799 7.380 3,478,250 6.9149 -7.36%
2022-10-07 0 11.96 11.92 11.98 11.78 12.20 983,000 11,729,730 11.933 7.393 7.368 7.405 7.282 7.541 1,590,288 7.3759 -2.76%
2022-10-06 0 12.30 12.26 12.30 11.88 12.50 1,544,358 18,910,052 12.245 7.603 7.578 7.603 7.343 7.727 2,498,448 7.5687 0.82%
2022-10-05 0 12.20 12.20 12.22 11.56 12.22 2,158,354 25,848,339 11.976 7.541 7.541 7.554 7.146 7.554 3,491,765 7.4027 7.77%
2022-10-03 0 11.32 11.28 11.32 10.76 11.32 850,747 9,466,317 11.127 6.997 6.972 6.997 6.651 6.997 1,376,330 6.8779 3.47%
2022-09-30 0 10.94 10.92 10.94 10.80 11.06 1,480,716 16,146,878 10.905 6.762 6.750 6.762 6.676 6.836 2,395,488 6.7405 -1.44%
2022-09-29 0 11.10 11.08 11.10 11.04 11.80 1,478,342 16,479,670 11.147 6.861 6.849 6.861 6.824 7.294 2,391,648 6.8905 -4.64%
2022-09-28 0 11.64 11.58 11.68 11.38 12.30 3,049,502 35,809,697 11.743 7.195 7.158 7.220 7.034 7.603 4,933,455 7.2585 -4.12%
2022-09-27 0 12.14 12.12 12.14 11.04 12.30 4,775,316 56,150,652 11.759 7.504 7.492 7.504 6.824 7.603 7,725,461 7.2683 5.57%
2022-09-26 0 11.50 11.42 11.50 11.06 12.20 3,588,362 42,039,339 11.715 7.108 7.059 7.108 6.836 7.541 5,805,218 7.2416 3.98%
2022-09-23 0 11.06 11.00 11.06 10.74 11.56 2,258,514 24,825,595 10.992 6.836 6.799 6.836 6.639 7.146 3,653,802 6.7945 -1.95%
2022-09-22 0 11.28 11.28 11.30 10.62 11.42 1,714,368 19,233,841 11.219 6.972 6.972 6.985 6.565 7.059 2,773,488 6.9349 0.36%
2022-09-21 0 11.24 11.18 11.24 11.02 11.58 947,465 10,722,290 11.317 6.948 6.911 6.948 6.812 7.158 1,532,800 6.9952 -0.35%
2022-09-20 0 11.28 11.28 11.32 11.02 11.58 1,527,152 17,389,721 11.387 6.972 6.972 6.997 6.812 7.158 2,470,612 7.0386 0.53%
2022-09-19 0 11.22 11.20 11.22 10.88 11.52 1,036,902 11,550,720 11.140 6.935 6.923 6.935 6.725 7.121 1,677,490 6.8857 -1.75%
2022-09-16 0 11.42 11.40 11.42 11.20 11.84 2,661,630 30,622,227 11.505 7.059 7.047 7.059 6.923 7.319 4,305,960 7.1116 -1.55%
2022-09-15 0 11.60 11.48 11.60 11.30 11.80 1,659,827 19,060,783 11.484 7.170 7.096 7.170 6.985 7.294 2,685,252 7.0983 0.00%
2022-09-14 0 11.60 11.50 11.60 11.18 11.88 1,256,771 14,527,516 11.559 7.170 7.108 7.170 6.911 7.343 2,033,192 7.1452 -0.34%
2022-09-13 0 11.64 11.52 11.64 11.42 11.92 3,054,500 35,563,145 11.643 7.195 7.121 7.195 7.059 7.368 4,941,541 7.1968 3.37%
2022-09-09 0 11.26 11.26 11.30 10.88 11.42 2,159,500 24,387,989 11.293 6.960 6.960 6.985 6.725 7.059 3,493,619 6.9807 3.49%
2022-09-08 0 10.88 10.86 10.88 10.82 11.30 910,283 9,967,658 10.950 6.725 6.713 6.725 6.688 6.985 1,472,647 6.7685 -1.09%
2022-09-07 0 11.00 11.00 11.04 10.52 11.26 3,592,500 39,663,545 11.041 6.799 6.799 6.824 6.503 6.960 5,811,912 6.8245 0.73%
2022-09-06 0 10.92 10.90 10.92 10.48 11.26 3,924,500 42,472,518 10.822 6.750 6.738 6.750 6.478 6.960 6,349,019 6.6896 -1.09%
2022-09-05 0 11.04 10.98 11.04 10.50 11.50 5,672,500 62,267,834 10.977 6.824 6.787 6.824 6.490 7.108 9,176,916 6.7853 -6.60%
2022-09-02 0 11.82 11.80 11.82 11.60 12.04 1,722,500 20,335,655 11.806 7.306 7.294 7.306 7.170 7.442 2,786,644 7.2975 1.03%
2022-09-01 0 11.70 11.66 11.70 11.58 12.36 2,388,500 28,036,172 11.738 7.232 7.207 7.232 7.158 7.640 3,864,093 7.2556 -4.10%
2022-08-31 0 12.20 12.16 12.20 11.76 12.70 2,191,000 26,846,601 12.253 7.541 7.516 7.541 7.269 7.850 3,544,579 7.5740 0.00%
2022-08-30 0 12.20 12.12 12.20 11.60 12.52 4,214,500 50,305,030 11.936 7.541 7.492 7.541 7.170 7.739 6,818,178 7.3781 -2.40%
2022-08-29 0 12.50 12.46 12.50 11.30 13.26 7,298,500 88,626,695 12.143 7.727 7.702 7.727 6.985 8.196 11,807,444 7.5060 -6.02%
2022-08-26 0 13.30 13.20 13.30 13.18 13.68 981,500 13,141,870 13.390 8.221 8.159 8.221 8.147 8.456 1,587,861 8.2765 0.91%
2022-08-25 0 13.18 13.18 13.24 12.86 13.30 1,019,000 13,273,690 13.026 8.147 8.147 8.184 7.949 8.221 1,648,528 8.0518 0.92%
2022-08-24 0 13.06 13.06 13.08 12.98 13.50 737,500 9,694,117 13.145 8.073 8.073 8.085 8.023 8.345 1,193,120 8.1250 -3.26%
2022-08-23 0 13.50 13.44 13.60 13.26 13.88 1,072,444 14,416,986 13.443 8.345 8.308 8.407 8.196 8.580 1,734,990 8.3096 -1.46%
2022-08-22 0 13.70 13.68 13.70 13.08 13.86 1,565,000 21,331,865 13.631 8.468 8.456 8.468 8.085 8.567 2,531,842 8.4254 2.85%
2022-08-19 0 13.32 13.28 13.30 13.08 13.60 569,000 7,623,750 13.399 8.233 8.209 8.221 8.085 8.407 920,523 8.2820 -0.45%
2022-08-18 0 13.38 13.34 13.38 13.06 13.64 1,269,000 17,083,986 13.463 8.271 8.246 8.271 8.073 8.431 2,052,976 8.3216 0.15%
2022-08-17 0 13.36 13.34 13.36 12.98 13.42 756,000 10,040,381 13.281 8.258 8.246 8.258 8.023 8.295 1,223,050 8.2093 1.67%
2022-08-16 0 13.14 13.08 13.14 12.84 13.60 3,514,000 46,060,040 13.108 8.122 8.085 8.122 7.937 8.407 5,684,916 8.1022 -3.10%
2022-08-15 0 13.56 13.54 13.56 12.98 13.68 3,561,700 47,174,530 13.245 8.382 8.369 8.382 8.023 8.456 5,762,084 8.1871 1.95%
2022-08-12 0 13.30 13.30 13.32 13.14 13.50 1,021,000 13,627,551 13.347 8.221 8.221 8.233 8.122 8.345 1,651,764 8.2503 -1.19%
2022-08-11 0 13.46 13.34 13.46 13.10 13.54 1,156,000 15,491,490 13.401 8.320 8.246 8.320 8.097 8.369 1,870,166 8.2835 3.06%
2022-08-10 0 13.06 12.90 13.06 12.82 13.14 1,588,000 20,522,072 12.923 8.073 7.974 8.073 7.924 8.122 2,569,051 7.9882 -0.61%
2022-08-09 0 13.14 13.12 13.14 12.90 13.28 1,736,500 22,681,280 13.061 8.122 8.110 8.122 7.974 8.209 2,809,293 8.0737 0.15%
2022-08-08 0 13.12 13.12 13.16 12.74 13.42 2,319,500 30,307,620 13.066 8.110 8.110 8.135 7.875 8.295 3,752,465 8.0767 -2.24%
2022-08-05 0 13.42 13.38 13.42 13.22 13.84 1,095,000 14,753,100 13.473 8.295 8.271 8.295 8.172 8.555 1,771,481 8.3281 -2.61%
2022-08-04 0 13.78 13.74 13.78 12.68 13.82 4,768,500 63,834,330 13.387 8.518 8.493 8.518 7.838 8.543 7,714,434 8.2747 6.00%
2022-08-03 0 13.00 12.96 13.00 12.80 14.26 5,925,500 78,695,179 13.281 8.036 8.011 8.036 7.912 8.814 9,586,217 8.2092 -6.61%
2022-08-02 0 13.92 13.92 13.94 13.52 14.70 4,591,500 64,870,775 14.128 8.604 8.604 8.617 8.357 9.086 7,428,085 8.7332 -4.92%
2022-08-01 0 14.64 14.58 14.64 12.64 14.76 7,306,700 101,477,311 13.888 9.049 9.012 9.049 7.813 9.124 11,820,710 8.5847 -1.74%
2022-07-29 0 14.90 14.88 14.90 14.70 15.84 3,043,500 45,350,760 14.901 9.210 9.198 9.210 9.086 9.791 4,923,745 9.2106 -3.62%
2022-07-28 0 15.46 15.40 15.46 15.20 15.88 2,427,500 37,805,130 15.574 9.556 9.519 9.556 9.396 9.816 3,927,186 9.6265 1.18%
2022-07-27 0 15.28 15.24 15.30 14.66 15.90 3,946,500 59,266,001 15.017 9.445 9.420 9.457 9.062 9.828 6,384,610 9.2826 -4.38%
2022-07-26 0 15.98 15.96 15.98 15.74 16.46 5,136,000 82,551,435 16.073 9.878 9.865 9.878 9.729 10.17 8,308,972 9.9352 -3.50%
2022-07-25 0 16.56 16.42 16.56 16.16 16.70 1,864,500 30,635,735 16.431 10.24 10.15 10.24 9.989 10.32 3,016,370 10.156 -1.31%
2022-07-22 0 16.78 16.72 16.78 15.44 16.80 4,245,500 69,955,990 16.478 10.37 10.34 10.37 9.544 10.38 6,868,329 10.185 8.68%
2022-07-21 0 15.44 15.42 15.44 15.36 15.70 1,044,500 16,227,315 15.536 9.544 9.532 9.544 9.494 9.705 1,689,782 9.6032 -0.26%
2022-07-20 0 15.48 15.46 15.48 15.00 15.60 1,898,851 29,370,312 15.467 9.569 9.556 9.569 9.272 9.643 3,071,943 9.5608 3.48%
2022-07-19 0 14.96 14.90 14.96 14.78 15.24 973,000 14,489,990 14.892 9.247 9.210 9.247 9.136 9.420 1,574,110 9.2052 -1.97%
2022-07-18 0 15.26 15.20 15.26 14.80 15.64 1,976,261 30,107,682 15.235 9.433 9.396 9.433 9.148 9.668 3,197,176 9.4170 0.79%
2022-07-15 0 15.14 15.10 15.14 14.90 15.92 2,167,000 33,320,390 15.376 9.358 9.334 9.358 9.210 9.841 3,505,752 9.5045 -2.95%
2022-07-14 0 15.60 15.52 15.60 15.28 16.00 2,187,500 34,056,300 15.569 9.643 9.593 9.643 9.445 9.890 3,538,917 9.6234 -2.01%
2022-07-13 0 15.92 15.92 15.96 14.78 16.40 4,138,500 65,639,210 15.861 9.841 9.841 9.865 9.136 10.14 6,695,226 9.8039 8.30%
2022-07-12 0 14.70 14.68 14.70 14.42 15.10 2,196,500 32,655,067 14.867 9.086 9.074 9.086 8.913 9.334 3,553,477 9.1896 1.10%
2022-07-11 0 14.54 14.52 14.54 14.38 15.90 5,915,000 86,830,070 14.680 8.988 8.975 8.988 8.889 9.828 9,569,231 9.0739 -8.55%
2022-07-08 0 15.90 15.86 15.90 15.64 16.32 1,397,000 22,319,820 15.977 9.828 9.803 9.828 9.668 10.09 2,260,053 9.8758 0.76%
2022-07-07 0 15.78 15.74 15.78 15.08 16.18 2,137,500 33,695,020 15.764 9.754 9.729 9.754 9.321 10.00 3,458,027 9.7440 3.14%
2022-07-06 0 15.30 15.28 15.30 14.40 16.00 6,263,194 94,819,311 15.139 9.457 9.445 9.457 8.901 9.890 10,132,536 9.3579 -0.65%
2022-07-05 0 15.40 15.40 15.42 15.12 17.42 6,954,500 108,272,200 15.569 9.519 9.519 9.532 9.346 10.77 11,250,924 9.6234 -8.88%
2022-07-04 0 16.90 16.88 16.90 16.38 18.36 4,219,000 71,503,270 16.948 10.45 10.43 10.45 10.12 11.35 6,825,458 10.476 -6.63%
2022-06-30 0 18.10 17.96 18.10 16.74 18.24 7,208,500 127,896,500 17.742 11.19 11.10 11.19 10.35 11.27 11,661,843 10.967 7.10%
2022-06-29 0 16.90 16.72 16.90 16.38 17.68 3,932,000 66,578,400 16.932 10.45 10.34 10.45 10.12 10.93 6,361,152 10.466 -0.82%
2022-06-28 0 17.04 17.00 17.04 15.60 17.52 9,855,500 164,921,220 16.734 10.53 10.51 10.53 9.643 10.83 15,944,134 10.344 2.40%
2022-06-27 0 16.64 16.62 16.64 14.74 16.68 10,134,777 163,944,728 16.176 10.29 10.27 10.29 9.111 10.31 16,395,946 9.9991 13.20%
2022-06-24 0 14.70 14.62 14.70 13.62 14.78 5,856,500 83,521,300 14.261 9.086 9.037 9.086 8.419 9.136 9,474,590 8.8153 3.96%
2022-06-23 0 14.14 14.14 14.16 14.00 14.60 3,949,648 56,266,621 14.246 8.740 8.740 8.753 8.654 9.025 6,389,703 8.8058 1.14%
2022-06-22 0 13.98 13.98 14.00 13.82 14.74 5,574,000 80,423,920 14.428 8.641 8.641 8.654 8.543 9.111 9,017,564 8.9186 -0.14%
2022-06-21 0 14.00 13.98 14.02 13.04 14.46 6,245,500 86,831,800 13.903 8.654 8.641 8.666 8.060 8.938 10,103,910 8.5939 4.01%
2022-06-20 0 13.46 13.38 13.46 12.64 13.76 6,816,010 90,008,633 13.205 8.320 8.271 8.320 7.813 8.505 11,026,876 8.1627 2.91%
2022-06-17 0 13.08 13.06 13.08 12.12 13.10 8,671,216 111,493,987 12.858 8.085 8.073 8.085 7.492 8.097 14,028,211 7.9478 5.31%
2022-06-16 0 12.42 12.42 12.44 12.20 13.66 8,352,500 107,447,860 12.864 7.677 7.677 7.689 7.541 8.444 13,512,595 7.9517 -8.14%
2022-06-15 0 13.52 13.50 13.54 12.52 13.76 4,871,500 64,824,500 13.307 8.357 8.345 8.369 7.739 8.505 7,881,066 8.2253 5.13%
2022-06-14 0 12.86 12.84 12.88 12.40 13.18 2,603,000 33,306,780 12.796 7.949 7.937 7.961 7.665 8.147 4,211,109 7.9093 -0.31%
2022-06-13 0 12.90 12.88 12.90 12.70 13.66 3,634,165 47,583,288 13.093 7.974 7.961 7.974 7.850 8.444 5,879,318 8.0933 -6.39%
2022-06-10 0 13.78 13.78 13.80 11.90 13.96 9,521,500 123,820,170 13.004 8.518 8.518 8.530 7.356 8.629 15,403,792 8.0383 9.19%
2022-06-09 0 12.62 12.58 12.62 12.48 13.50 5,228,837 67,409,107 12.892 7.801 7.776 7.801 7.714 8.345 8,459,163 7.9688 -6.52%
2022-06-08 0 13.50 13.48 13.50 13.20 13.74 4,290,676 57,632,231 13.432 8.345 8.332 8.345 8.159 8.493 6,941,415 8.3027 -0.44%
2022-06-07 0 13.56 13.54 13.56 13.22 13.88 3,196,500 43,257,520 13.533 8.382 8.369 8.382 8.172 8.580 5,171,267 8.3650 1.35%
2022-06-06 0 13.38 13.38 13.40 12.96 13.90 5,362,193 71,466,126 13.328 8.271 8.271 8.283 8.011 8.592 8,674,905 8.2383 -2.34%
2022-06-02 0 13.70 13.70 13.74 13.30 14.00 2,601,500 35,490,570 13.642 8.468 8.468 8.493 8.221 8.654 4,208,682 8.4327 -2.56%
2022-06-01 0 14.06 13.98 14.06 13.22 14.20 7,950,500 109,258,846 13.742 8.691 8.641 8.691 8.172 8.777 12,862,243 8.4945 3.38%
2022-05-31 0 13.60 13.58 13.60 12.68 13.66 14,748,000 197,725,465 13.407 8.407 8.394 8.407 7.838 8.444 23,859,174 8.2872 9.32%
2022-05-30 0 12.44 12.42 12.44 11.30 12.58 9,325,025 112,710,073 12.087 7.689 7.677 7.689 6.985 7.776 15,085,937 7.4712 14.13%
2022-05-27 0 10.90 10.90 10.92 10.66 11.40 2,762,475 30,734,014 11.126 6.738 6.738 6.750 6.589 7.047 4,469,106 6.8770 3.81%
2022-05-26 0 10.50 10.48 10.50 9.900 10.72 1,440,783 15,055,415 10.449 6.490 6.478 6.490 6.119 6.626 2,330,885 6.4591 2.74%
2022-05-25 0 10.22 10.22 10.34 10.16 10.96 1,413,500 14,718,690 10.413 6.317 6.317 6.391 6.280 6.775 2,286,747 6.4365 -0.39%
2022-05-24 0 10.26 10.24 10.34 10.02 10.90 2,024,500 20,889,505 10.318 6.342 6.330 6.391 6.194 6.738 3,275,217 6.3781 -4.29%
2022-05-23 0 10.72 10.72 10.80 10.52 11.38 1,745,000 18,875,501 10.817 6.626 6.626 6.676 6.503 7.034 2,823,044 6.6862 -4.46%
2022-05-20 0 11.22 11.18 11.22 10.82 11.30 2,188,500 24,201,070 11.058 6.935 6.911 6.935 6.688 6.985 3,540,534 6.8354 2.00%
2022-05-19 0 11.00 10.94 11.00 10.48 11.10 2,285,500 24,930,738 10.908 6.799 6.762 6.799 6.478 6.861 3,697,460 6.7427 -0.18%
2022-05-18 0 11.02 11.00 11.02 10.74 11.32 2,238,500 24,721,715 11.044 6.812 6.799 6.812 6.639 6.997 3,621,424 6.8265 1.10%
2022-05-17 0 10.90 10.88 10.90 10.24 10.98 3,731,000 39,969,291 10.713 6.738 6.725 6.738 6.330 6.787 6,035,976 6.6218 6.65%
2022-05-16 0 10.22 10.22 10.28 10.16 11.00 3,975,000 41,666,055 10.482 6.317 6.317 6.354 6.280 6.799 6,430,717 6.4792 -2.85%
2022-05-13 0 10.52 10.52 10.60 9.750 10.72 4,836,000 49,388,234 10.213 6.503 6.503 6.552 6.027 6.626 7,823,635 6.3127 6.91%
2022-05-12 0 9.840 9.750 9.850 9.450 10.02 2,069,500 20,138,470 9.7311 6.082 6.027 6.089 5.841 6.194 3,348,017 6.0150 2.50%
2022-05-11 0 9.600 9.540 9.600 9.340 10.46 4,038,000 39,650,375 9.8193 5.934 5.897 5.934 5.773 6.466 6,532,638 6.0696 1.27%
2022-05-10 0 9.480 9.480 9.550 8.360 9.640 4,754,880 43,889,476 9.2304 5.860 5.860 5.903 5.168 5.959 7,692,400 5.7056 4.06%
2022-05-06 0 9.110 9.110 9.120 8.980 9.970 4,567,000 42,155,895 9.2305 5.631 5.631 5.637 5.551 6.163 7,388,449 5.7056 -9.80%
2022-05-05 0 10.10 10.08 10.10 9.920 11.04 4,384,148 44,979,447 10.260 6.243 6.231 6.243 6.132 6.824 7,092,633 6.3417 -4.72%
2022-05-04 0 10.60 10.58 10.60 10.60 11.46 1,397,000 15,113,115 10.818 6.552 6.540 6.552 6.552 7.084 2,260,053 6.6871 -4.50%
2022-05-03 0 11.10 11.08 11.10 11.00 11.98 1,745,954 20,009,994 11.461 6.861 6.849 6.861 6.799 7.405 2,824,588 7.0842 0.18%
2022-04-29 0 11.08 11.06 11.08 10.50 11.38 1,660,500 18,280,505 11.009 6.849 6.836 6.849 6.490 7.034 2,686,341 6.8050 1.47%
2022-04-28 0 10.92 10.86 10.92 10.50 11.30 1,229,000 13,354,140 10.866 6.750 6.713 6.750 6.490 6.985 1,988,264 6.7165 -0.73%
2022-04-27 0 11.00 11.00 11.04 10.26 11.50 4,283,500 46,398,200 10.832 6.799 6.799 6.824 6.342 7.108 6,929,805 6.6955 0.36%
2022-04-26 0 10.96 10.96 11.00 10.48 11.60 3,328,000 36,895,405 11.086 6.775 6.775 6.799 6.478 7.170 5,384,007 6.8528 1.48%
2022-04-25 0 10.80 10.78 10.80 10.52 11.42 2,014,000 21,969,360 10.908 6.676 6.663 6.676 6.503 7.059 3,258,230 6.7427 -8.78%
2022-04-22 0 11.84 11.80 11.86 11.22 12.06 2,007,500 23,529,526 11.721 7.319 7.294 7.331 6.935 7.455 3,247,714 7.2449 -0.34%
2022-04-21 0 11.88 11.82 11.88 11.60 12.66 2,742,500 32,640,770 11.902 7.343 7.306 7.343 7.170 7.825 4,436,790 7.3568 -6.90%
2022-04-20 0 12.76 12.76 12.78 11.70 13.20 3,465,000 43,983,335 12.694 7.887 7.887 7.900 7.232 8.159 5,605,644 7.8463 5.80%
2022-04-19 0 12.06 12.06 12.08 12.04 12.90 3,294,200 40,408,249 12.266 7.455 7.455 7.467 7.442 7.974 5,329,325 7.5822 -6.22%
2022-04-14 0 12.86 12.82 12.86 11.72 12.94 3,302,000 41,266,147 12.497 7.949 7.924 7.949 7.244 7.999 5,341,944 7.7249 11.25%
2022-04-13 0 11.56 11.56 11.80 10.60 12.18 5,016,500 56,944,660 11.351 7.146 7.146 7.294 6.552 7.529 8,115,646 7.0167 -1.20%
2022-04-12 0 11.70 11.70 11.74 9.980 12.36 8,411,500 94,212,056 11.200 7.232 7.232 7.257 6.169 7.640 13,608,045 6.9233 12.93%
2022-04-11 0 10.36 10.34 10.36 10.22 11.60 4,503,500 48,417,530 10.751 6.404 6.391 6.404 6.317 7.170 7,285,719 6.6455 -13.52%
2022-04-08 0 11.98 11.96 11.98 11.80 12.52 1,611,000 19,492,656 12.100 7.405 7.393 7.405 7.294 7.739 2,606,260 7.4792 -4.31%
2022-04-07 0 12.52 12.50 12.52 12.34 13.78 1,494,000 18,947,490 12.682 7.739 7.727 7.739 7.628 8.518 2,416,979 7.8393 -5.58%
2022-04-06 0 13.26 13.24 13.26 13.20 14.00 941,500 12,659,830 13.446 8.196 8.184 8.196 8.159 8.654 1,523,150 8.3116 -3.49%
2022-04-04 0 13.74 13.64 13.74 13.48 14.02 460,500 6,352,390 13.795 8.493 8.431 8.493 8.332 8.666 744,993 8.5268 1.63%
2022-04-01 0 13.52 13.52 13.58 13.00 13.80 1,574,000 21,010,930 13.349 8.357 8.357 8.394 8.036 8.530 2,546,402 8.2512 -2.17%
2022-03-31 0 13.82 13.80 13.82 13.62 14.72 653,000 9,046,600 13.854 8.543 8.530 8.543 8.419 9.099 1,056,417 8.5635 -6.11%
2022-03-30 0 14.72 14.70 14.72 13.84 15.00 2,300,500 33,236,858 14.448 9.099 9.086 9.099 8.555 9.272 3,721,727 8.9305 6.67%
2022-03-29 0 13.80 13.80 13.88 12.62 13.94 1,392,500 19,048,860 13.680 8.530 8.530 8.580 7.801 8.617 2,252,773 8.4557 4.86%
2022-03-28 0 13.16 13.16 13.18 12.02 13.78 4,525,000 59,134,725 13.068 8.135 8.135 8.147 7.430 8.518 7,320,502 8.0780 -4.64%
2022-03-25 0 13.80 13.58 13.80 12.86 14.54 3,343,000 44,628,165 13.350 8.530 8.394 8.530 7.949 8.988 5,408,274 8.2518 -1.99%
2022-03-24 0 14.08 13.96 14.10 13.50 14.64 2,857,000 40,522,335 14.184 8.703 8.629 8.716 8.345 9.049 4,622,027 8.7672 2.92%
2022-03-23 0 13.68 13.64 13.76 12.74 14.30 3,244,000 43,869,925 13.523 8.456 8.431 8.505 7.875 8.839 5,248,112 8.3592 8.40%
2022-03-22 0 12.62 12.62 12.64 12.12 13.18 1,774,500 22,340,718 12.590 7.801 7.801 7.813 7.492 8.147 2,870,769 7.7821 -1.41%
2022-03-21 0 12.80 12.80 12.86 12.36 13.52 2,004,000 25,792,225 12.870 7.912 7.912 7.949 7.640 8.357 3,242,052 7.9555 -1.84%
2022-03-18 0 13.04 13.04 13.06 12.18 14.76 15,119,000 199,295,200 13.182 8.060 8.060 8.073 7.529 9.124 24,459,374 8.1480 4.49%
2022-03-17 0 12.48 12.46 12.48 12.28 13.58 8,140,000 104,858,550 12.882 7.714 7.702 7.714 7.591 8.394 13,168,814 7.9626 5.76%
2022-03-16 0 11.80 11.80 11.84 9.140 12.08 6,969,000 73,706,563 10.576 7.294 7.294 7.319 5.650 7.467 11,274,382 6.5375 34.86%
2022-03-15 0 8.750 8.460 8.750 8.350 10.20 10,019,000 92,096,380 9.1922 5.409 5.229 5.409 5.161 6.305 16,208,643 5.6819 -11.08%
2022-03-14 0 9.840 9.770 9.840 9.650 11.50 11,108,500 113,344,291 10.203 6.082 6.039 6.082 5.965 7.108 17,971,225 6.3070 -24.07%
2022-03-11 0 12.96 12.88 12.96 11.76 13.48 4,997,500 62,227,494 12.452 8.011 7.961 8.011 7.269 8.332 8,084,908 7.6967 -4.14%
2022-03-10 0 13.52 13.52 13.58 13.50 14.74 3,252,348 45,929,559 14.122 8.357 8.357 8.394 8.345 9.111 5,261,618 8.7292 -1.31%
2022-03-09 0 13.70 13.62 13.70 12.48 15.10 6,687,172 90,379,487 13.515 8.468 8.419 8.468 7.714 9.334 10,818,443 8.3542 -5.26%
2022-03-08 0 14.46 14.46 14.50 13.90 17.02 8,681,500 128,739,360 14.829 8.938 8.938 8.963 8.592 10.52 14,044,848 9.1663 -13.41%
2022-03-07 0 16.70 16.66 16.70 16.60 17.96 2,957,000 50,553,841 17.096 10.32 10.30 10.32 10.26 11.10 4,783,806 10.568 -8.64%
2022-03-04 0 18.28 18.28 18.38 17.62 19.22 2,878,000 52,998,320 18.415 11.30 11.30 11.36 10.89 11.88 4,656,001 11.383 -5.87%
2022-03-03 0 19.42 19.38 19.42 19.10 19.80 2,514,000 49,116,780 19.537 12.00 11.98 12.00 11.81 12.24 4,067,125 12.077 0.83%
2022-03-02 0 19.26 19.22 19.26 19.22 19.88 1,804,000 35,201,700 19.513 11.91 11.88 11.91 11.88 12.29 2,918,494 12.062 -0.21%
2022-03-01 0 19.30 19.28 19.30 18.62 19.40 2,128,000 40,569,758 19.065 11.93 11.92 11.93 11.51 11.99 3,442,658 11.784 3.10%
2022-02-28 0 18.72 18.72 18.76 17.18 19.20 3,701,500 68,019,798 18.376 11.57 11.57 11.60 10.62 11.87 5,988,251 11.359 8.96%
2022-02-25 0 17.18 17.18 17.26 16.80 17.32 1,921,500 32,838,750 17.090 10.62 10.62 10.67 10.38 10.71 3,108,584 10.564 5.66%
2022-02-24 0 16.26 16.26 16.32 16.24 17.22 2,709,200 45,387,570 16.753 10.05 10.05 10.09 10.04 10.64 4,382,918 10.356 -5.47%
2022-02-23 0 17.20 17.18 17.20 17.00 17.98 2,467,000 42,560,010 17.252 10.63 10.62 10.63 10.51 11.11 3,991,089 10.664 -2.38%
2022-02-22 0 17.62 17.62 17.64 17.54 18.24 2,666,500 47,377,193 17.768 10.89 10.89 10.90 10.84 11.27 4,313,838 10.983 -4.03%
2022-02-21 0 18.36 18.32 18.36 18.12 19.30 2,911,500 54,068,407 18.571 11.35 11.32 11.35 11.20 11.93 4,710,197 11.479 -2.13%
2022-02-18 0 18.76 18.70 18.76 18.70 19.70 1,400,000 26,604,720 19.003 11.60 11.56 11.60 11.56 12.18 2,264,907 11.746 -4.77%
2022-02-17 0 19.70 19.70 19.72 19.60 20.50 839,500 16,647,835 19.831 12.18 12.18 12.19 12.12 12.67 1,358,135 12.258 -2.23%
2022-02-16 0 20.15 20.10 20.35 19.42 20.35 853,500 17,020,370 19.942 12.46 12.42 12.58 12.00 12.58 1,380,784 12.327 3.97%
2022-02-15 0 19.38 19.36 19.40 19.02 21.00 2,044,500 40,300,360 19.712 11.98 11.97 11.99 11.76 12.98 3,307,573 12.184 -5.69%
2022-02-14 0 20.55 20.55 20.75 19.62 21.55 5,974,500 123,520,767 20.675 12.70 12.70 12.83 12.13 13.32 9,665,489 12.780 3.89%
2022-02-11 0 19.78 19.70 19.78 18.64 19.96 2,973,500 58,503,860 19.675 12.23 12.18 12.23 11.52 12.34 4,810,500 12.162 6.00%
2022-02-10 0 18.66 18.66 18.70 18.52 19.82 1,247,500 23,675,300 18.978 11.53 11.53 11.56 11.45 12.25 2,018,194 11.731 -3.22%
2022-02-09 0 19.28 19.28 19.30 19.10 19.96 2,139,500 42,014,701 19.638 11.92 11.92 11.93 11.81 12.34 3,461,263 12.139 1.37%
2022-02-08 0 19.02 18.90 19.02 17.02 19.16 2,026,700 36,961,496 18.237 11.76 11.68 11.76 10.52 11.84 3,278,776 11.273 11.10%
2022-02-07 0 17.12 17.10 17.12 17.00 18.14 2,036,355 35,189,747 17.281 10.58 10.57 10.58 10.51 11.21 3,294,396 10.682 -4.46%
2022-02-04 0 17.92 17.90 17.92 17.34 18.60 2,063,500 36,984,704 17.923 11.08 11.06 11.08 10.72 11.50 3,338,311 11.079 -1.75%
2022-01-31 0 18.24 18.24 18.44 17.84 18.64 229,000 4,163,240 18.180 11.27 11.27 11.40 11.03 11.52 370,474 11.238 1.33%
2022-01-28 0 18.00 18.00 18.04 17.62 18.64 243,500 4,393,520 18.043 11.13 11.13 11.15 10.89 11.52 393,932 11.153 -2.70%
2022-01-27 0 18.50 18.50 18.56 18.20 19.42 220,000 4,126,173 18.755 11.44 11.44 11.47 11.25 12.00 355,914 11.593 -6.09%
2022-01-26 0 19.70 19.70 19.72 19.22 21.30 1,023,000 20,358,190 19.900 12.18 12.18 12.19 11.88 13.17 1,655,000 12.301 0.20%
2022-01-25 0 19.66 19.58 19.72 18.64 20.15 2,371,000 46,328,115 19.539 12.15 12.10 12.19 11.52 12.46 3,835,781 12.078 -1.70%
2022-01-24 0 20.00 19.90 20.00 19.30 21.90 4,786,000 99,755,164 20.843 12.36 12.30 12.36 11.93 13.54 7,742,745 12.884 0.91%
2022-01-21 0 19.82 19.62 19.82 19.20 20.60 4,081,200 82,312,270 20.169 12.25 12.13 12.25 11.87 12.73 6,602,526 12.467 3.12%
2022-01-20 0 19.22 19.22 19.30 18.42 20.10 2,559,500 49,941,370 19.512 11.88 11.88 11.93 11.39 12.42 4,140,735 12.061 -2.83%
2022-01-19 0 19.78 19.70 19.78 19.30 20.00 1,621,000 32,038,395 19.765 12.23 12.18 12.23 11.93 12.36 2,622,438 12.217 1.75%
2022-01-18 0 19.44 19.42 19.44 18.60 19.80 1,680,500 32,650,780 19.429 12.02 12.00 12.02 11.50 12.24 2,718,697 12.010 3.74%
2022-01-17 0 18.74 18.74 18.76 17.94 18.98 1,427,000 26,654,070 18.678 11.58 11.58 11.60 11.09 11.73 2,308,587 11.546 3.42%
2022-01-14 0 18.12 18.12 18.20 17.42 18.32 943,500 17,071,273 18.094 11.20 11.20 11.25 10.77 11.32 1,526,385 11.184 2.72%
2022-01-13 0 17.64 17.60 17.64 17.34 18.16 1,469,000 26,107,170 17.772 10.90 10.88 10.90 10.72 11.23 2,376,534 10.985 0.57%
2022-01-12 0 17.54 17.52 17.56 16.82 18.14 1,891,000 32,993,354 17.448 10.84 10.83 10.85 10.40 11.21 3,059,242 10.785 0.23%
2022-01-11 0 17.50 17.50 17.60 17.42 18.52 1,458,500 26,131,280 17.917 10.82 10.82 10.88 10.77 11.45 2,359,547 11.075 -4.99%
2022-01-10 0 18.42 18.40 18.42 18.26 19.48 1,731,500 32,156,070 18.571 11.39 11.37 11.39 11.29 12.04 2,801,204 11.479 -2.23%
2022-01-07 0 18.84 18.84 18.98 18.22 19.44 1,705,128 32,192,161 18.880 11.65 11.65 11.73 11.26 12.02 2,758,540 11.670 1.29%
2022-01-06 0 18.60 18.58 18.60 17.80 19.56 1,499,200 27,858,376 18.582 11.50 11.48 11.50 11.00 12.09 2,425,391 11.486 0.76%
2022-01-05 0 18.46 18.46 18.82 17.70 19.72 2,717,582 50,887,983 18.725 11.41 11.41 11.63 10.94 12.19 4,396,478 11.575 -4.75%
2022-01-04 0 19.38 19.38 19.44 18.70 20.00 2,360,000 45,888,415 19.444 11.98 11.98 12.02 11.56 12.36 3,817,986 12.019 1.25%
2022-01-03 0 19.14 19.06 19.14 18.86 19.36 297,500 5,676,445 19.080 11.83 11.78 11.83 11.66 11.97 481,293 11.794 1.38%
2021-12-31 0 18.88 18.88 19.00 18.62 19.60 509,000 9,652,909 18.964 11.67 11.67 11.74 11.51 12.12 823,455 11.722 -0.53%
2021-12-30 0 18.98 18.90 19.12 18.80 19.88 413,500 7,900,377 19.106 11.73 11.68 11.82 11.62 12.29 668,956 11.810 -1.66%
2021-12-29 0 19.30 19.30 19.44 19.20 20.20 622,500 12,062,195 19.377 11.93 11.93 12.02 11.87 12.49 1,007,075 11.977 -4.46%
2021-12-28 0 20.20 20.20 20.30 20.20 21.90 1,935,500 39,868,675 20.599 12.49 12.49 12.55 12.49 13.54 3,131,233 12.733 -8.18%
2021-12-24 0 22.00 22.00 22.10 21.50 22.15 1,254,500 27,552,725 21.963 13.60 13.60 13.66 13.29 13.69 2,029,518 13.576 0.00%
2021-12-23 0 22.00 22.00 22.10 21.75 22.55 2,203,000 48,827,033 22.164 13.60 13.60 13.66 13.44 13.94 3,563,992 13.700 0.46%
2021-12-22 0 21.90 21.90 21.95 19.96 22.40 4,891,700 106,572,126 21.786 13.54 13.54 13.57 12.34 13.85 7,913,746 13.467 8.42%
2021-12-21 0 20.20 20.05 20.20 18.52 20.30 2,696,500 52,725,147 19.553 12.49 12.39 12.49 11.45 12.55 4,362,372 12.086 5.65%
2021-12-20 0 19.12 19.12 19.26 19.02 20.40 1,099,000 21,520,505 19.582 11.82 11.82 11.91 11.76 12.61 1,777,952 12.104 -6.27%
2021-12-17 0 20.40 20.15 20.45 19.90 20.95 1,956,000 39,449,741 20.169 12.61 12.46 12.64 12.30 12.95 3,164,398 12.467 -3.09%
2021-12-16 0 21.05 21.00 21.10 18.92 21.45 3,799,500 77,024,440 20.272 13.01 12.98 13.04 11.69 13.26 6,146,795 12.531 8.84%
2021-12-15 0 19.34 19.34 19.36 18.84 20.55 4,817,500 94,547,330 19.626 11.95 11.95 11.97 11.65 12.70 7,793,706 12.131 -6.80%
2021-12-14 0 20.75 20.60 20.75 19.98 21.50 2,315,500 47,782,480 20.636 12.83 12.73 12.83 12.35 13.29 3,745,994 12.756 -2.12%
2021-12-13 0 21.20 21.20 21.30 19.94 22.20 4,964,500 106,872,537 21.527 13.10 13.10 13.17 12.33 13.72 8,031,521 13.307 1.68%
2021-12-10 0 20.85 20.65 20.85 19.28 21.90 11,561,400 243,332,435 21.047 12.89 12.76 12.89 11.92 13.54 18,703,923 13.010 8.37%
2021-12-09 0 19.24 19.24 19.30 17.40 19.32 6,799,725 127,439,879 18.742 11.89 11.89 11.93 10.76 11.94 11,000,530 11.585 6.06%
2021-12-08 0 18.14 18.14 18.24 16.36 18.24 5,676,100 101,881,718 17.949 11.21 11.21 11.27 10.11 11.27 9,182,740 11.095 11.29%
2021-12-07 0 16.30 16.28 16.40 15.40 16.50 1,920,000 30,814,520 16.049 10.08 10.06 10.14 9.519 10.20 3,106,158 9.9205 6.40%
2021-12-06 0 15.32 15.30 15.48 15.32 16.56 3,771,500 59,495,441 15.775 9.470 9.457 9.569 9.470 10.24 6,101,497 9.7510 -7.60%
2021-12-03 0 16.58 16.58 16.76 16.20 17.16 639,500 10,748,030 16.807 10.25 10.25 10.36 10.01 10.61 1,034,577 10.389 2.09%
2021-12-02 0 16.24 16.16 16.48 16.24 16.98 893,500 14,781,350 16.543 10.04 9.989 10.19 10.04 10.50 1,445,496 10.226 1.50%
2021-12-01 0 16.00 16.00 16.06 15.80 17.38 1,045,000 16,880,095 16.153 9.890 9.890 9.927 9.766 10.74 1,690,591 9.9847 -5.33%
2021-11-30 0 16.90 16.90 16.94 16.62 17.32 162,000 2,743,770 16.937 10.45 10.45 10.47 10.27 10.71 262,082 10.469 -0.59%
2021-11-29 0 17.00 17.00 17.04 16.08 17.22 2,357,500 40,038,135 16.983 10.51 10.51 10.53 9.939 10.64 3,813,941 10.498 -3.19%
2021-11-26 0 17.56 17.56 17.60 16.98 17.76 2,435,000 42,167,260 17.317 10.85 10.85 10.88 10.50 10.98 3,939,320 10.704 -2.66%
2021-11-25 0 18.04 17.90 18.04 17.40 18.06 1,154,500 20,694,100 17.925 11.15 11.06 11.15 10.76 11.16 1,867,739 11.080 2.15%
2021-11-24 0 17.66 17.64 17.68 17.26 18.16 938,000 16,546,570 17.640 10.92 10.90 10.93 10.67 11.23 1,517,487 10.904 0.68%
2021-11-23 0 17.54 17.58 17.60 17.10 18.60 445,000 7,908,130 17.771 10.84 10.87 10.88 10.57 11.50 719,917 10.985 -2.56%
2021-11-22 0 18.00 17.98 18.00 17.86 18.90 1,212,500 22,070,675 18.203 11.13 11.11 11.13 11.04 11.68 1,961,571 11.252 -3.64%
2021-11-19 0 18.68 18.56 18.68 17.62 18.72 2,411,100 43,947,377 18.227 11.55 11.47 11.55 10.89 11.57 3,900,655 11.267 5.18%
2021-11-18 0 17.76 17.76 17.80 17.40 18.76 816,000 14,975,875 18.353 10.98 10.98 11.00 10.76 11.60 1,320,117 11.344 -4.93%
2021-11-17 0 18.68 18.60 18.68 17.46 18.80 2,721,500 50,377,980 18.511 11.55 11.50 11.55 10.79 11.62 4,402,817 11.442 3.09%
2021-11-16 0 18.12 18.12 18.16 17.06 18.52 2,046,500 36,831,249 17.997 11.20 11.20 11.23 10.55 11.45 3,310,808 11.125 5.35%
2021-11-15 0 17.20 17.10 17.20 16.52 17.44 1,640,000 28,026,917 17.090 10.63 10.57 10.63 10.21 10.78 2,653,176 10.564 -0.92%
2021-11-12 0 17.36 17.12 17.36 16.02 17.36 1,473,500 24,745,398 16.794 10.73 10.58 10.73 9.902 10.73 2,383,814 10.381 7.29%
2021-11-11 0 16.18 16.18 16.30 15.44 16.32 1,239,000 20,026,615 16.164 10.00 10.00 10.08 9.544 10.09 2,004,442 9.9911 4.79%
2021-11-10 0 15.44 15.44 15.50 15.02 15.60 924,500 14,077,323 15.227 9.544 9.544 9.581 9.284 9.643 1,495,647 9.4122 0.39%
2021-11-09 0 15.38 15.30 15.38 15.04 16.00 1,135,500 17,481,580 15.395 9.507 9.457 9.507 9.297 9.890 1,837,001 9.5164 -3.63%
2021-11-08 0 15.96 15.88 15.96 15.00 16.42 3,362,000 52,833,945 15.715 9.865 9.816 9.865 9.272 10.15 5,439,012 9.7139 5.70%
2021-11-05 0 15.10 15.06 15.16 14.72 15.28 467,500 7,046,805 15.073 9.334 9.309 9.371 9.099 9.445 756,317 9.3173 -0.66%
2021-11-04 0 15.20 15.16 15.20 14.80 15.96 1,458,000 22,198,220 15.225 9.396 9.371 9.396 9.148 9.865 2,358,739 9.4111 1.88%
2021-11-03 0 14.92 14.92 14.98 13.88 15.50 3,547,100 52,038,182 14.671 9.222 9.222 9.260 8.580 9.581 5,738,465 9.0683 -2.36%
2021-11-02 0 15.28 15.28 15.56 15.26 16.30 2,168,500 33,949,587 15.656 9.445 9.445 9.618 9.433 10.08 3,508,179 9.6773 -4.62%
2021-11-01 0 16.02 16.02 16.16 15.24 16.22 565,530 8,959,391 15.842 9.902 9.902 9.989 9.420 10.03 914,909 9.7927 -1.23%
2021-10-29 0 16.22 16.22 16.28 16.00 16.66 1,157,500 18,839,010 16.276 10.03 10.03 10.06 9.890 10.30 1,872,592 10.060 -2.64%
2021-10-28 0 16.66 16.60 16.66 16.02 16.92 1,413,000 23,247,005 16.452 10.30 10.26 10.30 9.902 10.46 2,285,938 10.170 2.46%
2021-10-27 0 16.26 16.26 16.30 16.14 16.96 2,375,500 39,403,334 16.587 10.05 10.05 10.08 9.977 10.48 3,843,061 10.253 -1.45%
2021-10-26 0 16.50 16.46 16.50 16.30 17.38 1,793,000 29,956,490 16.707 10.20 10.17 10.20 10.08 10.74 2,900,698 10.327 1.23%
2021-10-25 0 16.30 16.30 16.42 15.90 16.88 2,933,500 48,074,160 16.388 10.08 10.08 10.15 9.828 10.43 4,745,788 10.130 -1.21%
2021-10-22 0 16.50 16.38 16.50 16.30 17.94 1,737,000 29,067,050 16.734 10.20 10.12 10.20 10.08 11.09 2,810,102 10.344 -7.20%
2021-10-21 0 17.78 17.78 17.88 17.66 18.70 2,570,000 46,828,452 18.221 10.99 10.99 11.05 10.92 11.56 4,157,722 11.263 -5.12%
2021-10-20 0 18.74 18.74 18.80 17.52 19.14 2,416,200 45,164,278 18.692 11.58 11.58 11.62 10.83 11.83 3,908,905 11.554 2.97%
2021-10-19 0 18.20 18.20 18.42 18.20 19.66 2,650,000 49,864,202 18.817 11.25 11.25 11.39 11.25 12.15 4,287,145 11.631 -7.05%
2021-10-18 0 19.58 19.58 19.80 15.78 20.80 7,338,500 138,975,515 18.938 12.10 12.10 12.24 9.754 12.86 11,872,155 11.706 -3.78%
2021-10-15 0 20.35 20.25 20.35 20.05 22.35 3,846,000 81,115,002 21.091 12.58 12.52 12.58 12.39 13.82 6,222,022 13.037 -6.86%
2021-10-12 0 21.85 21.85 22.00 21.85 22.80 2,931,500 65,551,221 22.361 13.51 13.51 13.60 13.51 14.09 4,742,553 13.822 -2.24%
2021-10-11 0 22.35 22.35 22.45 21.60 23.20 2,379,000 53,123,995 22.330 13.82 13.82 13.88 13.35 14.34 3,848,724 13.803 -3.66%
2021-10-08 0 23.20 23.20 23.40 23.20 24.05 515,000 12,132,850 23.559 14.34 14.34 14.46 14.34 14.87 833,162 14.562 -2.52%
2021-10-07 0 23.80 23.70 23.80 23.20 24.25 410,000 9,779,725 23.853 14.71 14.65 14.71 14.34 14.99 663,294 14.744 1.49%
2021-10-06 0 23.45 23.35 23.45 23.35 24.50 526,500 12,467,450 23.680 14.50 14.43 14.50 14.43 15.14 851,767 14.637 -1.88%
2021-10-05 0 23.90 23.90 23.95 23.10 24.80 1,144,500 27,557,925 24.079 14.77 14.77 14.80 14.28 15.33 1,851,561 14.884 1.70%
2021-10-04 0 23.50 23.30 23.50 22.40 23.80 1,414,500 32,946,025 23.292 14.53 14.40 14.53 13.85 14.71 2,288,365 14.397 3.30%
2021-09-30 0 22.75 22.65 22.75 21.80 23.35 2,466,500 56,597,554 22.947 14.06 14.00 14.06 13.48 14.43 3,990,280 14.184 2.48%
2021-09-29 0 22.20 22.05 22.20 21.40 22.40 1,453,500 32,086,275 22.075 13.72 13.63 13.72 13.23 13.85 2,351,458 13.645 0.91%
2021-09-28 0 22.00 21.80 22.00 21.35 22.85 1,793,500 39,527,612 22.039 13.60 13.48 13.60 13.20 14.12 2,901,507 13.623 -2.22%
2021-09-27 0 22.50 22.40 22.50 22.15 23.30 1,080,900 24,389,362 22.564 13.91 13.85 13.91 13.69 14.40 1,748,670 13.947 -2.39%
2021-09-24 0 23.05 22.80 23.10 22.25 23.90 1,884,500 43,183,187 22.915 14.25 14.09 14.28 13.75 14.77 3,048,726 14.164 -1.50%
2021-09-23 0 23.40 23.40 23.50 22.50 23.80 2,398,000 56,138,641 23.411 14.46 14.46 14.53 13.91 14.71 3,879,462 14.471 2.18%
2021-09-21 0 22.90 22.80 22.90 21.65 23.25 1,401,500 31,323,751 22.350 14.16 14.09 14.16 13.38 14.37 2,267,333 13.815 3.85%
2021-09-20 0 22.05 22.05 22.20 22.05 23.55 1,671,000 37,617,973 22.512 13.63 13.63 13.72 13.63 14.56 2,703,328 13.915 -4.13%
2021-09-17 0 23.00 22.95 23.00 21.70 24.45 3,745,400 86,868,321 23.193 14.22 14.19 14.22 13.41 15.11 6,059,272 14.336 3.60%
2021-09-16 0 22.20 22.20 22.25 21.55 22.90 3,887,100 85,090,201 21.890 13.72 13.72 13.75 13.32 14.16 6,288,513 13.531 -2.42%
2021-09-15 0 22.75 22.45 22.75 22.00 23.25 2,896,700 65,751,312 22.699 14.06 13.88 14.06 13.60 14.37 4,686,254 14.031 0.22%
2021-09-14 0 22.70 22.65 22.70 21.35 23.35 4,458,040 100,390,156 22.519 14.03 14.00 14.03 13.20 14.43 7,212,175 13.920 3.18%
2021-09-13 0 22.00 22.00 22.10 20.30 23.70 15,216,900 333,740,459 21.932 13.60 13.60 13.66 12.55 14.65 24,617,756 13.557 -9.47%
2021-09-10 0 24.30 24.30 24.35 23.00 25.75 71,467,900 1,673,919,737 23.422 15.02 15.02 15.05 14.22 15.92 115,620,087 14.478

Copyright & disclaimer, Privacy policy

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

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

Back to top