MicroPort NeuroScientific Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02172  2022-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-11 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-10 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-09 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-08 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-07 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-04 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-03 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-02 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-09-01 1 - - - - - 0 0 - 8.055 - - - - 0 - 0.00%
2026-08-31 0 8.055 8.055 8.075 8.005 8.395 1,619,000 13,047,127 8.0588 8.055 8.055 8.075 8.005 8.395 1,619,000 8.0588 -3.19%
2026-08-28 0 8.320 8.310 8.320 8.235 8.365 416,002 3,453,801 8.3024 8.320 8.310 8.320 8.235 8.365 416,002 8.3024 0.48%
2026-08-27 0 8.280 8.275 8.280 8.250 8.560 2,893,094 24,099,405 8.3300 8.280 8.275 8.280 8.250 8.560 2,893,094 8.3300 -3.89%
2026-08-26 0 8.615 8.605 8.620 8.430 8.670 568,000 4,882,400 8.5958 8.615 8.605 8.620 8.430 8.670 568,000 8.5958 0.53%
2026-08-25 0 8.570 8.545 8.570 8.415 8.590 493,001 4,197,573 8.5143 8.570 8.545 8.570 8.415 8.590 493,001 8.5143 1.00%
2026-08-24 0 8.485 8.475 8.490 8.435 8.680 972,000 8,261,620 8.4996 8.485 8.475 8.490 8.435 8.680 972,000 8.4996 -2.25%
2026-08-21 0 8.680 8.635 8.680 8.565 8.700 1,022,000 8,812,640 8.6229 8.680 8.635 8.680 8.565 8.700 1,022,000 8.6229 -0.91%
2026-08-20 0 8.760 8.760 8.765 8.600 8.950 1,842,000 16,165,825 8.7762 8.760 8.760 8.765 8.600 8.950 1,842,000 8.7762 3.06%
2026-08-19 0 8.500 8.500 8.525 8.495 8.790 1,684,600 14,441,598 8.5727 8.500 8.500 8.525 8.495 8.790 1,684,600 8.5727 -3.46%
2026-08-18 0 8.805 8.765 8.805 8.680 8.875 1,134,000 9,902,959 8.7328 8.805 8.765 8.805 8.680 8.875 1,134,000 8.7328 -0.51%
2026-08-17 0 8.850 8.820 8.850 8.760 8.860 469,088 4,139,671 8.8249 8.850 8.820 8.850 8.760 8.860 469,088 8.8249 0.91%
2026-08-14 0 8.770 8.765 8.775 8.750 8.920 1,165,000 10,241,730 8.7912 8.770 8.765 8.775 8.750 8.920 1,165,000 8.7912 -0.90%
2026-08-13 0 8.850 8.850 8.855 8.805 9.040 957,000 8,516,905 8.8996 8.850 8.850 8.855 8.805 9.040 957,000 8.8996 -1.50%
2026-08-12 0 8.985 8.985 8.990 8.950 9.100 1,498,000 13,499,125 9.0114 8.985 8.985 8.990 8.950 9.100 1,498,000 9.0114 -0.22%
2026-08-11 0 9.005 9.005 9.010 9.005 9.185 836,000 7,593,962 9.0837 9.005 9.005 9.010 9.005 9.185 836,000 9.0837 -1.37%
2026-08-10 0 9.130 9.055 9.130 8.825 9.240 1,242,000 11,311,585 9.1076 9.130 9.055 9.130 8.825 9.240 1,242,000 9.1076 0.61%
2026-08-07 0 9.075 9.070 9.075 8.825 9.120 1,272,000 11,446,815 8.9991 9.075 9.070 9.075 8.825 9.120 1,272,000 8.9991 1.74%
2026-08-06 0 8.920 8.890 8.920 8.880 9.030 864,000 7,701,740 8.9141 8.920 8.890 8.920 8.880 9.030 864,000 8.9141 -1.27%
2026-08-05 0 9.035 9.035 9.040 8.860 9.080 1,072,000 9,625,100 8.9786 9.035 9.035 9.040 8.860 9.080 1,072,000 8.9786 1.75%
2026-08-04 0 8.880 8.875 8.880 8.825 8.935 1,334,000 11,844,850 8.8792 8.880 8.875 8.880 8.825 8.935 1,334,000 8.8792 0.62%
2026-08-03 0 8.825 8.825 8.840 8.770 8.930 1,227,855 10,831,063 8.8211 8.825 8.825 8.840 8.770 8.930 1,227,855 8.8211 -1.40%
2026-07-31 0 8.950 8.920 8.950 8.880 9.200 1,553,000 13,932,640 8.9714 8.950 8.920 8.950 8.880 9.200 1,553,000 8.9714 0.22%
2026-07-30 0 8.930 8.930 8.960 8.930 9.160 961,000 8,667,722 9.0195 8.930 8.930 8.960 8.930 9.160 961,000 9.0195 -1.76%
2026-07-29 0 9.090 9.090 9.110 8.860 9.190 1,864,000 16,751,920 8.9871 9.090 9.090 9.110 8.860 9.190 1,864,000 8.9871 -0.98%
2026-07-28 0 9.180 9.160 9.190 9.060 9.570 3,549,000 33,110,650 9.3296 9.180 9.160 9.190 9.060 9.570 3,549,000 9.3296 0.88%
2026-07-27 0 9.100 9.090 9.100 8.760 9.200 3,837,000 34,757,170 9.0584 9.100 9.090 9.100 8.760 9.200 3,837,000 9.0584 4.24%
2026-07-24 0 8.730 8.730 8.770 8.710 9.200 3,372,500 29,912,685 8.8696 8.730 8.730 8.770 8.710 9.200 3,372,500 8.8696 -2.24%
2026-07-23 0 8.930 8.930 8.990 8.720 9.140 3,065,000 27,270,470 8.8974 8.930 8.930 8.990 8.720 9.140 3,065,000 8.8974 1.36%
2026-07-22 0 8.810 8.760 8.810 8.730 8.980 1,796,000 15,847,410 8.8237 8.810 8.760 8.810 8.730 8.980 1,796,000 8.8237 -0.56%
2026-07-21 0 8.860 8.860 8.900 8.700 8.970 1,299,000 11,489,820 8.8451 8.860 8.860 8.900 8.700 8.970 1,299,000 8.8451 0.23%
2026-07-20 0 8.840 8.840 8.850 8.700 9.000 1,065,000 9,478,600 8.9001 8.840 8.840 8.850 8.700 9.000 1,065,000 8.9001 0.23%
2026-07-17 0 8.820 8.780 8.820 8.750 9.250 1,913,000 17,048,030 8.9117 8.820 8.780 8.820 8.750 9.250 1,913,000 8.9117 -4.65%
2026-07-16 0 9.250 9.250 9.260 9.140 9.470 1,818,864 16,944,770 9.3161 9.250 9.250 9.260 9.140 9.470 1,818,864 9.3161 0.65%
2026-07-15 0 9.190 9.180 9.190 9.050 9.230 1,148,000 10,522,820 9.1662 9.190 9.180 9.190 9.050 9.230 1,148,000 9.1662 1.32%
2026-07-14 0 9.070 9.060 9.070 8.900 9.130 731,131 6,624,857 9.0611 9.070 9.060 9.070 8.900 9.130 731,131 9.0611 0.89%
2026-07-13 0 8.990 8.990 9.010 8.910 9.130 724,000 6,524,910 9.0123 8.990 8.990 9.010 8.910 9.130 724,000 9.0123 -0.11%
2026-07-10 0 9.000 9.000 9.030 8.970 9.280 2,122,000 19,319,788 9.1045 9.000 9.000 9.030 8.970 9.280 2,122,000 9.1045 -1.32%
2026-07-09 0 9.120 9.120 9.160 9.050 9.330 1,402,000 12,860,590 9.1730 9.120 9.120 9.160 9.050 9.330 1,402,000 9.1730 -1.30%
2026-07-08 0 9.240 9.240 9.290 9.070 9.480 1,339,000 12,277,580 9.1692 9.240 9.240 9.290 9.070 9.480 1,339,000 9.1692 -0.75%
2026-07-07 0 9.310 9.310 9.320 9.300 10.19 2,435,000 23,241,710 9.5449 9.310 9.310 9.320 9.300 10.19 2,435,000 9.5449 -7.55%
2026-07-06 0 10.07 10.07 10.08 9.950 10.57 2,928,000 29,814,831 10.183 10.07 10.07 10.08 9.950 10.57 2,928,000 10.183 -3.73%
2026-07-03 0 10.46 10.46 10.49 10.34 11.00 3,067,294 32,339,712 10.543 10.46 10.46 10.49 10.34 11.00 3,067,294 10.543 -4.91%
2026-07-02 0 11.00 10.91 11.00 10.87 11.30 2,844,000 31,357,500 11.026 11.00 10.91 11.00 10.87 11.30 2,844,000 11.026 -0.99%
2026-06-30 0 11.20 11.15 11.20 10.80 11.22 4,632,000 51,540,050 11.127 11.11 11.06 11.11 10.71 11.13 4,669,523 11.038 2.56%
2026-06-29 0 10.92 10.87 10.92 10.47 11.10 6,641,000 72,129,950 10.861 10.83 10.78 10.83 10.39 11.01 6,694,797 10.774 0.65%
2026-06-26 0 10.85 10.60 10.85 10.36 10.85 6,941,376 74,038,177 10.666 10.76 10.51 10.76 10.28 10.76 6,997,607 10.580 0.18%
2026-06-25 0 10.83 10.83 10.85 10.14 10.83 5,350,000 56,392,250 10.541 10.74 10.74 10.76 10.06 10.74 5,393,339 10.456 3.14%
2026-06-24 0 10.50 10.48 10.50 10.20 10.75 4,271,232 44,723,083 10.471 10.42 10.40 10.42 10.12 10.66 4,305,832 10.387 -2.33%
2026-06-23 0 10.75 10.57 10.75 10.34 10.75 3,910,000 41,335,870 10.572 10.66 10.49 10.66 10.26 10.66 3,941,674 10.487 0.00%
2026-06-22 0 10.75 10.61 10.75 10.20 10.75 4,057,246 42,513,642 10.478 10.66 10.52 10.66 10.12 10.66 4,090,113 10.394 1.42%
2026-06-18 0 10.60 10.36 10.60 10.07 10.76 4,923,000 51,052,260 10.370 10.51 10.28 10.51 9.989 10.67 4,962,880 10.287 2.42%
2026-06-17 0 10.35 10.26 10.35 9.720 10.40 5,202,000 53,096,490 10.207 10.27 10.18 10.27 9.642 10.32 5,244,140 10.125 3.60%
2026-06-16 0 9.990 9.930 9.990 9.470 9.990 3,986,310 38,869,700 9.7508 9.910 9.850 9.910 9.394 9.910 4,018,602 9.6724 4.17%
2026-06-15 0 9.590 9.530 9.590 9.280 9.600 2,220,000 21,003,630 9.4611 9.513 9.453 9.513 9.205 9.523 2,237,984 9.3851 2.46%
2026-06-12 0 9.360 9.360 9.370 8.750 9.360 3,109,000 28,386,290 9.1304 9.285 9.285 9.295 8.680 9.285 3,134,185 9.0570 5.29%
2026-06-11 0 8.890 8.800 8.890 8.500 8.920 1,860,418 16,186,786 8.7006 8.819 8.729 8.819 8.432 8.848 1,875,489 8.6307 -0.67%
2026-06-10 0 8.950 8.950 8.980 8.400 8.950 2,270,000 19,544,983 8.6101 8.878 8.878 8.908 8.332 8.878 2,288,389 8.5409 2.99%
2026-06-09 0 8.690 8.660 8.690 8.600 8.930 1,683,000 14,588,840 8.6684 8.620 8.590 8.620 8.531 8.858 1,696,634 8.5987 -1.25%
2026-06-08 0 8.800 8.760 8.800 8.690 9.220 3,027,000 26,805,340 8.8554 8.729 8.690 8.729 8.620 9.146 3,051,521 8.7843 -4.97%
2026-06-05 0 9.260 9.250 9.260 9.110 9.440 1,889,000 17,457,270 9.2415 9.186 9.176 9.186 9.037 9.364 1,904,302 9.1673 -1.28%
2026-06-04 0 9.380 9.280 9.380 9.260 9.380 1,164,000 10,830,218 9.3043 9.305 9.205 9.305 9.186 9.305 1,173,429 9.2295 -0.21%
2026-06-03 0 9.400 9.350 9.400 9.240 9.580 2,346,519 21,935,333 9.3480 9.324 9.275 9.324 9.166 9.503 2,365,528 9.2729 -0.21%
2026-06-02 0 9.420 9.380 9.420 9.230 9.470 1,219,000 11,404,820 9.3559 9.344 9.305 9.344 9.156 9.394 1,228,875 9.2807 0.00%
2026-06-01 0 9.420 9.340 9.430 9.210 9.570 2,427,000 22,770,700 9.3822 9.344 9.265 9.354 9.136 9.493 2,446,661 9.3068 2.39%
2026-05-29 0 9.200 9.150 9.200 9.030 9.830 9,374,000 88,885,180 9.4821 9.126 9.076 9.126 8.957 9.751 9,449,937 9.4059 2.68%
2026-05-28 0 8.960 8.930 8.960 8.620 9.050 2,834,000 24,996,590 8.8203 8.888 8.858 8.888 8.551 8.977 2,856,958 8.7494 0.56%
2026-05-27 0 8.910 8.820 8.910 8.740 9.000 2,195,000 19,436,520 8.8549 8.838 8.749 8.838 8.670 8.928 2,212,781 8.7838 -0.89%
2026-05-26 0 8.990 8.990 9.000 8.850 9.160 1,911,000 17,102,700 8.9496 8.918 8.918 8.928 8.779 9.086 1,926,481 8.8777 -0.77%
2026-05-22 0 9.060 9.020 9.060 8.900 9.110 1,379,000 12,454,178 9.0313 8.987 8.948 8.987 8.828 9.037 1,390,171 8.9587 2.14%
2026-05-21 0 8.870 8.870 8.890 8.850 9.160 2,906,026 26,129,702 8.9916 8.799 8.799 8.819 8.779 9.086 2,929,567 8.9193 -1.66%
2026-05-20 0 9.020 9.000 9.020 8.910 9.340 3,289,000 29,671,770 9.0215 8.948 8.928 8.948 8.838 9.265 3,315,644 8.9490 -2.80%
2026-05-19 0 9.280 9.250 9.280 9.070 10.59 14,419,354 138,427,533 9.6001 9.205 9.176 9.205 8.997 10.50 14,536,162 9.5230 3.57%
2026-05-18 0 8.960 8.960 8.970 8.790 9.330 3,845,000 34,402,340 8.9473 8.888 8.888 8.898 8.719 9.255 3,876,148 8.8754 -3.97%
2026-05-15 0 9.330 9.320 9.350 9.250 9.680 2,397,000 22,461,050 9.3705 9.255 9.245 9.275 9.176 9.602 2,416,418 9.2952 -2.81%
2026-05-14 0 9.600 9.590 9.600 9.570 9.960 2,197,097 21,245,488 9.6698 9.523 9.513 9.523 9.493 9.880 2,214,895 9.5921 -2.83%
2026-05-13 0 9.880 9.880 9.900 9.730 10.13 2,022,714 19,943,483 9.8598 9.801 9.801 9.820 9.652 10.05 2,039,100 9.7805 -1.20%
2026-05-12 0 10.00 9.990 10.02 9.980 10.26 2,923,000 29,324,690 10.032 9.920 9.910 9.939 9.900 10.18 2,946,679 9.9518 -1.77%
2026-05-11 0 10.18 10.18 10.22 10.14 10.50 3,291,000 33,630,040 10.219 10.10 10.10 10.14 10.06 10.42 3,317,660 10.137 -3.05%
2026-05-08 0 10.50 10.48 10.50 10.18 10.52 2,303,000 23,887,240 10.372 10.42 10.40 10.42 10.10 10.44 2,321,656 10.289 2.54%
2026-05-07 0 10.24 10.22 10.24 10.15 10.35 2,132,428 21,808,043 10.227 10.16 10.14 10.16 10.07 10.27 2,149,702 10.145 0.89%
2026-05-06 0 10.15 10.15 10.21 10.12 10.46 1,729,400 17,724,750 10.249 10.07 10.07 10.13 10.04 10.38 1,743,410 10.167 -0.49%
2026-05-05 0 10.20 10.20 10.50 10.10 10.35 317,378 3,253,062 10.250 10.12 10.12 10.42 10.02 10.27 319,949 10.167 -1.64%
2026-05-04 0 10.37 10.34 10.37 10.25 10.40 160,400 1,656,720 10.329 10.29 10.26 10.29 10.17 10.32 161,699 10.246 0.00%
2026-04-30 0 10.37 10.37 10.38 10.22 10.49 1,229,000 12,655,600 10.297 10.29 10.29 10.30 10.14 10.41 1,238,956 10.215 0.48%
2026-04-29 0 10.32 10.32 10.36 10.24 10.38 912,000 9,420,270 10.329 10.24 10.24 10.28 10.16 10.30 919,388 10.246 -0.19%
2026-04-28 0 10.34 10.30 10.35 10.25 10.50 948,000 9,802,930 10.341 10.26 10.22 10.27 10.17 10.42 955,680 10.258 -0.58%
2026-04-27 0 10.40 10.40 10.41 10.33 10.50 642,400 6,679,745 10.398 10.32 10.32 10.33 10.25 10.42 647,604 10.315 0.00%
2026-04-24 0 10.40 10.40 10.41 10.11 10.46 1,694,000 17,406,680 10.275 10.32 10.32 10.33 10.03 10.38 1,707,723 10.193 -0.67%
2026-04-23 0 10.47 10.46 10.48 10.43 10.65 1,547,270 16,288,088 10.527 10.39 10.38 10.40 10.35 10.56 1,559,804 10.442 -1.41%
2026-04-22 0 10.62 10.54 10.62 10.55 10.73 1,541,000 16,327,420 10.595 10.53 10.46 10.53 10.47 10.64 1,553,483 10.510 -1.48%
2026-04-21 0 10.78 10.68 10.78 10.62 10.93 1,832,000 19,606,950 10.702 10.69 10.59 10.69 10.53 10.84 1,846,841 10.616 0.09%
2026-04-20 0 10.77 10.77 10.80 10.77 11.01 1,574,000 17,067,750 10.844 10.68 10.68 10.71 10.68 10.92 1,586,751 10.756 -1.73%
2026-04-17 0 10.96 10.94 10.96 10.91 11.33 1,447,000 15,903,690 10.991 10.87 10.85 10.87 10.82 11.24 1,458,722 10.902 -2.40%
2026-04-16 0 11.23 11.23 11.25 11.04 11.27 1,515,000 16,883,471 11.144 11.14 11.14 11.16 10.95 11.18 1,527,273 11.055 0.36%
2026-04-15 0 11.19 11.19 11.20 11.09 11.45 1,484,000 16,583,570 11.175 11.10 11.10 11.11 11.00 11.36 1,496,022 11.085 0.27%
2026-04-14 0 11.16 11.16 11.18 11.00 11.24 1,582,600 17,644,696 11.149 11.07 11.07 11.09 10.91 11.15 1,595,420 11.060 1.82%
2026-04-13 0 10.96 10.93 10.96 10.88 11.10 1,216,342 13,352,161 10.977 10.87 10.84 10.87 10.79 11.01 1,226,195 10.889 -1.26%
2026-04-10 0 11.10 11.10 11.12 11.08 11.38 1,225,000 13,783,860 11.252 11.01 11.01 11.03 10.99 11.29 1,234,923 11.162 -0.72%
2026-04-09 0 11.18 11.11 11.18 10.88 11.40 2,302,058 25,684,141 11.157 11.09 11.02 11.09 10.79 11.31 2,320,707 11.067 -0.18%
2026-04-08 0 11.20 11.17 11.20 10.85 11.25 2,058,000 22,916,620 11.135 11.11 11.08 11.11 10.76 11.16 2,074,671 11.046 3.61%
2026-04-02 0 10.81 10.81 10.85 10.74 11.36 2,698,000 29,818,106 11.052 10.72 10.72 10.76 10.65 11.27 2,719,856 10.963 -1.46%
2026-04-01 0 10.97 10.95 10.97 10.60 11.07 2,301,154 25,033,633 10.879 10.88 10.86 10.88 10.51 10.98 2,319,795 10.791 4.28%
2026-03-31 0 10.52 10.50 10.56 10.42 10.88 1,127,279 11,963,056 10.612 10.44 10.42 10.48 10.34 10.79 1,136,411 10.527 -1.68%
2026-03-30 0 10.70 10.68 10.70 10.25 10.72 1,584,038 16,581,519 10.468 10.61 10.59 10.61 10.17 10.63 1,596,870 10.384 1.90%
2026-03-27 0 10.50 10.45 10.50 10.23 10.68 1,214,030 12,752,393 10.504 10.42 10.37 10.42 10.15 10.59 1,223,865 10.420 1.25%
2026-03-26 0 10.37 10.32 10.37 10.30 10.82 1,336,000 14,030,020 10.502 10.29 10.24 10.29 10.22 10.73 1,346,823 10.417 -3.80%
2026-03-25 0 10.78 10.73 10.78 10.61 10.95 1,171,632 12,626,297 10.777 10.69 10.64 10.69 10.52 10.86 1,181,123 10.690 1.70%
2026-03-24 0 10.60 10.55 10.61 10.30 10.71 1,596,000 16,783,570 10.516 10.51 10.47 10.52 10.22 10.62 1,608,929 10.432 2.42%
2026-03-23 0 10.35 10.32 10.37 10.18 10.62 1,946,000 20,112,030 10.335 10.27 10.24 10.29 10.10 10.53 1,961,764 10.252 -3.63%
2026-03-20 0 10.74 10.69 10.74 10.64 11.29 2,078,000 22,520,990 10.838 10.65 10.60 10.65 10.55 11.20 2,094,833 10.751 -3.50%
2026-03-19 0 11.13 11.12 11.13 11.00 11.66 2,353,600 26,605,691 11.304 11.04 11.03 11.04 10.91 11.57 2,372,666 11.213 -2.96%
2026-03-18 0 11.47 11.45 11.47 11.10 11.54 2,228,000 25,185,660 11.304 11.38 11.36 11.38 11.01 11.45 2,246,049 11.213 1.50%
2026-03-17 0 11.30 11.30 11.32 11.23 11.79 2,223,000 25,399,140 11.426 11.21 11.21 11.23 11.14 11.70 2,241,008 11.334 -1.22%
2026-03-16 0 11.44 11.44 11.45 11.39 11.90 4,768,600 55,697,416 11.680 11.35 11.35 11.36 11.30 11.80 4,807,230 11.586 -0.26%
2026-03-13 0 11.47 11.46 11.48 10.93 11.86 9,773,396 112,681,351 11.529 11.38 11.37 11.39 10.84 11.76 9,852,568 11.437 2.59%
2026-03-12 0 11.18 11.16 11.18 10.96 11.38 1,399,000 15,585,540 11.140 11.09 11.07 11.09 10.87 11.29 1,410,333 11.051 -1.15%
2026-03-11 0 11.31 11.28 11.31 11.25 11.93 5,900,258 68,146,881 11.550 11.22 11.19 11.22 11.16 11.83 5,948,055 11.457 1.16%
2026-03-10 0 11.18 11.18 11.20 10.91 11.27 2,441,000 27,239,720 11.159 11.09 11.09 11.11 10.82 11.18 2,460,774 11.070 2.47%
2026-03-09 0 10.91 10.91 10.93 10.59 10.94 2,749,000 29,501,620 10.732 10.82 10.82 10.84 10.50 10.85 2,771,269 10.646 -1.80%
2026-03-06 0 11.11 11.11 11.12 10.80 11.31 4,210,000 46,883,840 11.136 11.02 11.02 11.03 10.71 11.22 4,244,104 11.047 2.68%
2026-03-05 0 10.82 10.79 10.82 10.59 11.33 8,896,356 97,636,274 10.975 10.73 10.70 10.73 10.50 11.24 8,968,424 10.887 3.05%
2026-03-04 0 10.50 10.45 10.50 10.12 10.51 2,465,816 25,537,342 10.357 10.42 10.37 10.42 10.04 10.43 2,485,791 10.273 1.06%
2026-03-03 0 10.39 10.36 10.39 10.30 11.13 3,844,000 40,576,730 10.556 10.31 10.28 10.31 10.22 11.04 3,875,140 10.471 -5.20%
2026-03-02 0 10.96 10.94 10.96 10.81 11.25 4,319,000 47,339,096 10.961 10.87 10.85 10.87 10.72 11.16 4,353,987 10.873 -3.78%
2026-02-27 0 11.39 11.38 11.39 11.20 11.45 3,001,574 34,135,795 11.373 11.30 11.29 11.30 11.11 11.36 3,025,889 11.281 1.24%
2026-02-26 0 11.25 11.22 11.25 11.21 11.82 2,719,000 31,022,720 11.410 11.16 11.13 11.16 11.12 11.73 2,741,026 11.318 -3.76%
2026-02-25 0 11.69 11.69 11.78 11.69 12.14 1,945,663 23,147,602 11.897 11.60 11.60 11.69 11.60 12.04 1,961,424 11.801 -1.68%
2026-02-24 0 11.89 11.89 11.90 11.64 12.12 2,994,116 35,438,545 11.836 11.79 11.79 11.80 11.55 12.02 3,018,371 11.741 -2.14%
2026-02-23 0 12.15 12.12 12.15 12.02 12.37 416,438 5,075,387 12.188 12.05 12.02 12.05 11.92 12.27 419,811 12.090 0.41%
2026-02-20 0 12.10 11.88 12.10 11.73 12.20 412,000 4,940,270 11.991 12.00 11.78 12.00 11.64 12.10 415,338 11.895 1.60%
2026-02-16 0 11.91 11.91 11.96 11.70 12.29 334,000 3,976,090 11.904 11.81 11.81 11.86 11.61 12.19 336,706 11.809 -3.33%
2026-02-13 0 12.32 12.27 12.32 11.92 12.32 3,751,194 45,736,513 12.193 12.22 12.17 12.22 11.82 12.22 3,781,582 12.095 2.16%
2026-02-12 0 12.06 12.02 12.06 11.70 12.10 1,612,118 19,249,163 11.940 11.96 11.92 11.96 11.61 12.00 1,625,177 11.844 1.43%
2026-02-11 0 11.89 11.89 11.92 11.87 12.36 3,766,664 45,816,634 12.164 11.79 11.79 11.82 11.77 12.26 3,797,177 12.066 -1.16%
2026-02-10 0 12.03 12.02 12.04 11.40 12.13 5,803,028 68,930,375 11.878 11.93 11.92 11.94 11.31 12.03 5,850,037 11.783 5.43%
2026-02-09 0 11.41 11.41 11.45 11.34 11.55 1,831,646 20,945,085 11.435 11.32 11.32 11.36 11.25 11.46 1,846,484 11.343 1.42%
2026-02-06 0 11.25 11.24 11.25 11.15 11.56 1,820,000 20,551,520 11.292 11.16 11.15 11.16 11.06 11.47 1,834,743 11.201 -2.34%
2026-02-05 0 11.52 11.52 11.53 11.03 11.63 2,954,018 33,572,833 11.365 11.43 11.43 11.44 10.94 11.54 2,977,948 11.274 2.58%
2026-02-04 0 11.23 11.20 11.23 11.17 11.80 3,028,000 34,210,160 11.298 11.14 11.11 11.14 11.08 11.71 3,052,529 11.207 -2.09%
2026-02-03 0 11.47 11.47 11.51 11.32 11.70 1,519,037 17,450,449 11.488 11.38 11.38 11.42 11.23 11.61 1,531,342 11.396 0.26%
2026-02-02 0 11.44 11.44 11.48 11.32 11.82 2,507,000 28,896,490 11.526 11.35 11.35 11.39 11.23 11.73 2,527,309 11.434 -2.80%
2026-01-30 0 11.77 11.73 11.77 11.60 12.07 2,871,000 33,719,780 11.745 11.68 11.64 11.68 11.51 11.97 2,894,257 11.651 -2.49%
2026-01-29 0 12.07 12.07 12.09 11.90 12.32 2,641,300 32,076,055 12.144 11.97 11.97 11.99 11.80 12.22 2,662,697 12.046 -0.33%
2026-01-28 0 12.11 12.10 12.12 12.00 12.35 3,321,000 40,142,570 12.087 12.01 12.00 12.02 11.90 12.25 3,347,903 11.990 -0.16%
2026-01-27 0 12.13 12.13 12.16 11.91 12.36 2,797,350 33,782,030 12.076 12.03 12.03 12.06 11.81 12.26 2,820,011 11.979 -1.38%
2026-01-26 0 12.30 12.26 12.31 12.23 12.68 3,397,000 41,923,590 12.341 12.20 12.16 12.21 12.13 12.58 3,424,518 12.242 -3.00%
2026-01-23 0 12.68 12.66 12.68 12.60 13.19 6,331,000 81,319,340 12.845 12.58 12.56 12.58 12.50 13.08 6,382,286 12.741 -0.39%
2026-01-22 0 12.73 12.73 12.76 12.60 13.02 3,157,000 40,187,850 12.730 12.63 12.63 12.66 12.50 12.92 3,182,574 12.627 -0.24%
2026-01-21 0 12.76 12.75 12.76 12.24 12.93 5,146,000 65,226,810 12.675 12.66 12.65 12.66 12.14 12.83 5,187,687 12.573 2.41%
2026-01-20 0 12.46 12.45 12.46 12.28 12.64 3,749,000 46,766,510 12.474 12.36 12.35 12.36 12.18 12.54 3,779,370 12.374 1.71%
2026-01-19 0 12.25 12.23 12.25 12.23 12.60 4,498,303 55,572,518 12.354 12.15 12.13 12.15 12.13 12.50 4,534,743 12.255 -3.31%
2026-01-16 0 12.67 12.67 12.68 12.63 13.00 4,863,000 62,094,110 12.769 12.57 12.57 12.58 12.53 12.90 4,902,394 12.666 -2.09%
2026-01-15 0 12.94 12.94 12.95 12.76 13.38 6,275,140 81,523,192 12.991 12.84 12.84 12.85 12.66 13.27 6,325,974 12.887 -1.52%
2026-01-14 0 13.14 13.14 13.17 12.92 13.62 11,218,000 148,913,150 13.274 13.03 13.03 13.06 12.82 13.51 11,308,875 13.168 -0.53%
2026-01-13 0 13.21 13.21 13.22 12.98 13.61 10,579,036 139,730,734 13.208 13.10 13.10 13.11 12.88 13.50 10,664,735 13.102 -1.78%
2026-01-12 0 13.45 13.44 13.45 12.60 13.60 22,821,881 300,547,953 13.169 13.34 13.33 13.34 12.50 13.49 23,006,757 13.063 7.51%
2026-01-09 0 12.51 12.50 12.51 12.45 12.83 15,332,000 193,554,870 12.624 12.41 12.40 12.41 12.35 12.73 15,456,202 12.523 -3.77%
2026-01-08 0 13.00 13.00 13.01 12.80 13.60 32,956,811 434,069,565 13.171 12.90 12.90 12.91 12.70 13.49 33,223,788 13.065 4.67%
2026-01-07 0 12.42 12.41 12.42 12.37 13.38 17,227,000 218,822,870 12.702 12.32 12.31 12.32 12.27 13.27 17,366,553 12.600 -4.31%
2026-01-06 0 12.98 12.98 12.99 12.50 14.28 44,426,428 579,042,887 13.034 12.88 12.88 12.89 12.40 14.17 44,786,318 12.929 -4.07%
2026-01-05 0 13.53 13.53 13.54 11.41 14.53 71,226,973 942,529,617 13.233 13.42 13.42 13.43 11.32 14.41 71,803,969 13.126 19.73%
2026-01-02 0 11.30 11.30 11.31 11.08 11.47 1,187,000 13,365,370 11.260 11.21 11.21 11.22 10.99 11.38 1,196,616 11.169 3.86%
2025-12-31 0 10.88 10.88 10.89 10.79 11.11 947,000 10,327,640 10.906 10.79 10.79 10.80 10.70 11.02 954,671 10.818 -0.46%
2025-12-30 0 10.93 10.93 10.95 10.86 11.13 1,870,697 20,518,659 10.968 10.84 10.84 10.86 10.77 11.04 1,885,851 10.880 -0.64%
2025-12-29 0 11.00 11.00 11.03 10.66 11.27 6,037,000 66,679,810 11.045 10.91 10.91 10.94 10.57 11.18 6,085,905 10.956 3.29%
2025-12-24 0 10.65 10.65 10.70 10.62 10.81 446,099 4,764,814 10.681 10.56 10.56 10.61 10.53 10.72 449,713 10.595 0.00%
2025-12-23 0 10.65 10.65 10.66 10.63 11.00 1,094,990 11,785,532 10.763 10.56 10.56 10.57 10.54 10.91 1,103,860 10.677 -1.57%
2025-12-22 0 10.82 10.82 10.86 10.67 10.92 2,117,001 22,845,230 10.791 10.73 10.73 10.77 10.58 10.83 2,134,150 10.705 0.65%
2025-12-19 0 10.75 10.75 10.77 10.50 10.92 7,892,035 83,247,696 10.548 10.66 10.66 10.68 10.42 10.83 7,955,967 10.464 3.56%
2025-12-18 0 10.38 10.38 10.41 10.21 10.66 1,997,000 20,951,400 10.491 10.30 10.30 10.33 10.13 10.57 2,013,177 10.407 0.19%
2025-12-17 0 10.36 10.34 10.36 10.10 10.41 1,470,584 15,109,098 10.274 10.28 10.26 10.28 10.02 10.33 1,482,497 10.192 2.37%
2025-12-16 0 10.12 10.12 10.17 10.09 10.50 6,494,000 66,607,375 10.257 10.04 10.04 10.09 10.01 10.42 6,546,607 10.174 -1.65%
2025-12-15 0 10.29 10.29 10.31 10.26 10.45 782,000 8,063,250 10.311 10.21 10.21 10.23 10.18 10.37 788,335 10.228 -1.63%
2025-12-12 0 10.46 10.44 10.46 10.17 10.55 1,612,000 16,735,845 10.382 10.38 10.36 10.38 10.09 10.47 1,625,059 10.299 3.16%
2025-12-11 0 10.14 10.14 10.15 10.07 10.55 1,067,000 10,853,765 10.172 10.06 10.06 10.07 9.989 10.47 1,075,644 10.090 -0.78%
2025-12-10 0 10.22 10.22 10.25 10.11 10.28 957,255 9,737,051 10.172 10.14 10.14 10.17 10.03 10.20 965,010 10.090 -0.20%
2025-12-09 0 10.24 10.24 10.25 10.15 10.45 1,958,000 20,010,730 10.220 10.16 10.16 10.17 10.07 10.37 1,973,861 10.138 -2.20%
2025-12-08 0 10.47 10.46 10.50 10.40 10.74 2,199,000 23,132,710 10.520 10.39 10.38 10.42 10.32 10.65 2,216,814 10.435 -2.24%
2025-12-05 0 10.71 10.71 10.73 10.54 10.89 2,642,007 28,328,433 10.722 10.62 10.62 10.64 10.46 10.80 2,663,409 10.636 0.75%
2025-12-04 0 10.63 10.63 10.65 10.51 10.77 1,448,000 15,385,610 10.625 10.54 10.54 10.56 10.43 10.68 1,459,730 10.540 0.85%
2025-12-03 0 10.54 10.53 10.54 10.46 10.72 1,081,000 11,442,250 10.585 10.46 10.45 10.46 10.38 10.63 1,089,757 10.500 -0.28%
2025-12-02 0 10.57 10.55 10.57 10.44 10.64 1,008,000 10,617,730 10.533 10.49 10.47 10.49 10.36 10.55 1,016,166 10.449 0.48%
2025-12-01 0 10.52 10.52 10.53 10.25 10.55 1,235,000 12,925,850 10.466 10.44 10.44 10.45 10.17 10.47 1,245,005 10.382 0.86%
2025-11-28 0 10.43 10.40 10.43 10.34 10.46 957,761 9,974,069 10.414 10.35 10.32 10.35 10.26 10.38 965,520 10.330 0.87%
2025-11-27 0 10.34 10.26 10.34 10.20 10.40 1,258,378 12,950,794 10.292 10.26 10.18 10.26 10.12 10.32 1,268,572 10.209 0.10%
2025-11-26 0 10.33 10.31 10.33 10.31 10.65 1,046,400 10,931,636 10.447 10.25 10.23 10.25 10.23 10.56 1,054,877 10.363 -1.81%
2025-11-25 0 10.52 10.47 10.52 10.34 10.65 1,839,280 19,369,478 10.531 10.44 10.39 10.44 10.26 10.56 1,854,180 10.446 2.14%
2025-11-24 0 10.30 10.22 10.30 10.02 10.38 2,248,600 22,883,010 10.177 10.22 10.14 10.22 9.939 10.30 2,266,815 10.095 3.10%
2025-11-21 0 9.990 9.990 10.00 9.960 10.27 3,399,385 34,201,817 10.061 9.910 9.910 9.920 9.880 10.19 3,426,923 9.9803 -3.94%
2025-11-20 0 10.40 10.40 10.42 10.31 10.95 3,080,790 32,146,711 10.435 10.32 10.32 10.34 10.23 10.86 3,105,747 10.351 -2.62%
2025-11-19 0 10.68 10.68 10.70 10.60 11.19 3,152,961 33,935,871 10.763 10.59 10.59 10.61 10.51 11.10 3,178,503 10.677 -3.09%
2025-11-18 0 11.02 11.02 11.05 10.99 11.47 2,206,354 24,523,781 11.115 10.93 10.93 10.96 10.90 11.38 2,224,227 11.026 -3.08%
2025-11-17 0 11.37 11.37 11.39 11.32 11.73 1,709,311 19,513,679 11.416 11.28 11.28 11.30 11.23 11.64 1,723,158 11.324 -2.15%
2025-11-14 0 11.62 11.62 11.66 11.59 11.88 1,755,000 20,572,190 11.722 11.53 11.53 11.57 11.50 11.78 1,769,217 11.628 -1.69%
2025-11-13 0 11.82 11.82 11.84 11.64 11.88 2,151,000 25,349,970 11.785 11.73 11.73 11.74 11.55 11.78 2,168,425 11.690 0.42%
2025-11-12 0 11.77 11.75 11.78 11.54 11.95 5,287,957 62,356,669 11.792 11.68 11.66 11.69 11.45 11.85 5,330,794 11.697 3.25%
2025-11-11 0 11.40 11.40 11.43 11.30 11.54 809,000 9,226,230 11.404 11.31 11.31 11.34 11.21 11.45 815,554 11.313 -0.35%
2025-11-10 0 11.44 11.41 11.44 11.10 11.48 2,492,488 28,261,608 11.339 11.35 11.32 11.35 11.01 11.39 2,512,679 11.248 3.81%
2025-11-07 0 11.02 11.02 11.04 11.00 11.66 3,321,000 37,000,460 11.141 10.93 10.93 10.95 10.91 11.57 3,347,903 11.052 -3.84%
2025-11-06 0 11.46 11.45 11.46 11.28 11.77 1,887,386 21,568,032 11.427 11.37 11.36 11.37 11.19 11.68 1,902,675 11.336 0.26%
2025-11-05 0 11.43 11.36 11.43 11.20 11.47 1,436,207 16,270,825 11.329 11.34 11.27 11.34 11.11 11.38 1,447,841 11.238 -0.09%
2025-11-04 0 11.44 11.43 11.44 11.33 11.93 3,800,116 44,207,137 11.633 11.35 11.34 11.35 11.24 11.83 3,830,900 11.540 -5.30%
2025-11-03 0 12.08 12.08 12.09 11.75 12.12 2,396,105 28,774,472 12.009 11.98 11.98 11.99 11.66 12.02 2,415,515 11.912 1.94%
2025-10-31 0 11.85 11.84 11.85 11.67 12.02 2,359,000 28,069,590 11.899 11.75 11.74 11.75 11.58 11.92 2,378,110 11.803 0.17%
2025-10-30 0 11.83 11.82 11.83 11.70 12.08 3,116,900 37,084,423 11.898 11.73 11.73 11.73 11.61 11.98 3,142,149 11.802 0.51%
2025-10-28 0 11.77 11.76 11.77 11.72 12.11 2,110,000 25,073,930 11.883 11.68 11.67 11.68 11.63 12.01 2,127,093 11.788 -1.51%
2025-10-27 0 11.95 11.95 11.96 11.73 12.09 4,533,200 54,065,358 11.927 11.85 11.85 11.86 11.64 11.99 4,569,923 11.831 3.28%
2025-10-24 0 11.57 11.55 11.57 11.43 11.60 2,045,002 23,602,742 11.542 11.48 11.46 11.48 11.34 11.51 2,061,568 11.449 2.30%
2025-10-23 0 11.31 11.30 11.31 11.09 11.60 3,334,302 37,477,664 11.240 11.22 11.21 11.22 11.00 11.51 3,361,313 11.150 -1.39%
2025-10-22 0 11.47 11.47 11.48 11.43 11.66 1,647,000 18,979,220 11.524 11.38 11.38 11.39 11.34 11.57 1,660,342 11.431 -1.12%
2025-10-21 0 11.60 11.60 11.64 11.57 11.80 1,848,009 21,657,404 11.719 11.51 11.51 11.55 11.48 11.71 1,862,979 11.625 0.26%
2025-10-20 0 11.57 11.56 11.57 11.44 11.74 2,346,000 27,213,760 11.600 11.48 11.47 11.48 11.35 11.65 2,365,005 11.507 2.84%
2025-10-17 0 11.25 11.25 11.26 11.22 12.09 3,892,225 44,912,068 11.539 11.16 11.16 11.17 11.13 11.99 3,923,755 11.446 -6.33%
2025-10-16 0 12.01 12.01 12.02 11.90 12.30 3,914,030 47,399,463 12.110 11.91 11.91 11.92 11.80 12.20 3,945,737 12.013 0.67%
2025-10-15 0 11.93 11.84 11.93 11.50 11.93 3,024,052 35,698,730 11.805 11.83 11.74 11.83 11.41 11.83 3,048,549 11.710 2.84%
2025-10-14 0 11.60 11.46 11.60 11.40 12.13 4,418,142 51,473,151 11.650 11.51 11.37 11.51 11.31 12.03 4,453,933 11.557 -3.25%
2025-10-13 0 11.99 11.90 11.99 11.53 11.99 4,141,029 48,867,918 11.801 11.89 11.80 11.89 11.44 11.89 4,174,575 11.706 -0.91%
2025-10-10 0 12.10 12.10 12.11 12.05 12.52 3,260,077 39,936,157 12.250 12.00 12.00 12.01 11.95 12.42 3,286,486 12.152 -3.12%
2025-10-09 0 12.49 12.49 12.50 12.37 12.88 5,720,000 71,523,140 12.504 12.39 12.39 12.40 12.27 12.78 5,766,337 12.404 -3.03%
2025-10-08 0 12.88 12.88 12.91 12.41 12.88 941,904 11,903,483 12.638 12.78 12.78 12.81 12.31 12.78 949,534 12.536 0.08%
2025-10-06 0 12.87 12.85 12.87 12.44 12.87 684,000 8,700,990 12.721 12.77 12.75 12.77 12.34 12.77 689,541 12.619 0.55%
2025-10-03 0 12.80 12.76 12.80 12.48 12.80 388,000 4,930,250 12.707 12.70 12.66 12.70 12.38 12.70 391,143 12.605 1.19%
2025-10-02 0 12.65 12.59 12.65 12.40 12.80 884,652 11,133,984 12.586 12.55 12.49 12.55 12.30 12.70 891,818 12.485 0.64%
2025-09-30 0 12.57 12.57 12.58 12.21 12.70 5,785,860 72,574,297 12.543 12.47 12.47 12.48 12.11 12.60 5,832,730 12.443 3.29%
2025-09-29 0 12.17 12.17 12.18 11.84 12.18 3,910,000 47,035,030 12.029 12.07 12.07 12.08 11.74 12.08 3,941,674 11.933 2.61%
2025-09-26 0 11.86 11.85 11.86 11.86 12.71 11,132,058 135,991,811 12.216 11.76 11.75 11.76 11.76 12.61 11,222,237 12.118 -7.20%
2025-09-25 0 12.78 12.73 12.78 12.70 13.13 5,444,000 69,856,480 12.832 12.68 12.63 12.68 12.60 13.02 5,488,101 12.729 -1.77%
2025-09-24 0 13.01 13.01 13.02 12.68 13.18 4,905,153 63,304,085 12.906 12.91 12.91 12.92 12.58 13.07 4,944,889 12.802 1.01%
2025-09-23 0 12.88 12.88 12.89 12.78 13.18 5,958,001 76,895,893 12.906 12.78 12.78 12.79 12.68 13.07 6,006,266 12.803 -2.20%
2025-09-22 0 13.17 13.17 13.18 13.11 13.46 4,056,228 53,559,657 13.204 13.06 13.06 13.07 13.00 13.35 4,089,087 13.098 -1.57%
2025-09-19 0 13.38 13.38 13.40 13.36 14.12 6,942,001 94,603,373 13.628 13.27 13.27 13.29 13.25 14.01 6,998,237 13.518 -3.60%
2025-09-18 0 13.88 13.88 13.91 13.61 14.30 8,680,000 121,596,470 14.009 13.77 13.77 13.80 13.50 14.19 8,750,315 13.896 -2.12%
2025-09-17 0 14.18 14.13 14.18 13.95 14.50 9,354,001 131,552,844 14.064 14.07 14.02 14.07 13.84 14.38 9,429,776 13.951 -1.12%
2025-09-16 0 14.34 14.33 14.34 13.21 14.60 24,540,741 345,939,652 14.097 14.22 14.21 14.22 13.10 14.48 24,739,541 13.983 6.07%
2025-09-15 0 13.52 13.52 13.56 13.25 13.86 7,344,311 99,847,417 13.595 13.41 13.41 13.45 13.14 13.75 7,403,806 13.486 1.05%
2025-09-12 0 13.38 13.34 13.38 13.09 13.49 6,431,350 85,625,201 13.314 13.27 13.23 13.27 12.98 13.38 6,483,449 13.207 1.98%
2025-09-11 0 13.12 13.10 13.12 12.76 13.18 4,871,332 63,081,687 12.950 13.01 12.99 13.01 12.66 13.07 4,910,794 12.846 0.00%
2025-09-10 0 13.12 13.11 13.12 12.96 13.41 6,051,100 79,378,059 13.118 13.01 13.00 13.01 12.86 13.30 6,100,119 13.013 -0.91%
2025-09-09 0 13.29 13.28 13.29 13.27 13.84 5,116,097 68,753,972 13.439 13.13 13.12 13.13 13.11 13.68 5,177,019 13.281 -3.13%
2025-09-08 0 13.72 13.71 13.72 13.55 13.95 5,879,031 80,846,633 13.752 13.56 13.55 13.56 13.39 13.79 5,949,038 13.590 0.66%
2025-09-05 0 13.63 13.62 13.63 13.21 13.65 6,785,000 91,526,140 13.489 13.47 13.46 13.47 13.05 13.49 6,865,795 13.331 3.97%
2025-09-04 0 13.11 13.11 13.13 12.93 14.08 9,258,225 123,744,980 13.366 12.96 12.96 12.98 12.78 13.91 9,368,470 13.209 -5.34%
2025-09-03 0 13.85 13.84 13.85 13.34 14.06 11,925,191 165,000,697 13.836 13.69 13.68 13.69 13.18 13.89 12,067,194 13.673 3.36%
2025-09-02 0 13.40 13.39 13.41 13.16 13.67 7,875,392 105,375,036 13.380 13.24 13.23 13.25 13.01 13.51 7,969,171 13.223 -1.33%
2025-09-01 0 13.58 13.58 13.59 13.00 13.78 12,043,002 162,100,391 13.460 13.42 13.42 13.43 12.85 13.62 12,186,408 13.302 3.98%
2025-08-29 0 13.06 13.05 13.06 12.99 13.38 8,278,566 108,750,116 13.136 12.91 12.90 12.91 12.84 13.22 8,377,146 12.982 1.63%
2025-08-28 0 12.85 12.84 12.85 12.60 13.50 23,273,662 300,188,539 12.898 12.70 12.69 12.70 12.45 13.34 23,550,801 12.746 -6.55%
2025-08-27 0 13.75 13.75 13.76 13.70 14.72 13,404,572 189,142,568 14.110 13.59 13.59 13.60 13.54 14.55 13,564,191 13.944 -5.43%
2025-08-26 0 14.54 14.54 14.59 14.54 15.00 6,383,681 93,899,566 14.709 14.37 14.37 14.42 14.37 14.82 6,459,697 14.536 -2.87%
2025-08-25 0 14.97 14.97 14.98 14.67 15.14 9,903,032 148,010,957 14.946 14.79 14.79 14.80 14.50 14.96 10,020,956 14.770 1.49%
2025-08-22 0 14.75 14.74 14.75 14.44 14.78 7,276,000 106,214,565 14.598 14.58 14.57 14.58 14.27 14.61 7,362,641 14.426 0.68%
2025-08-21 0 14.65 14.65 14.66 14.31 14.69 5,189,000 75,236,170 14.499 14.48 14.48 14.49 14.14 14.52 5,250,790 14.329 1.31%
2025-08-20 0 14.46 14.45 14.46 14.17 14.94 9,358,000 135,775,970 14.509 14.29 14.28 14.29 14.00 14.76 9,469,434 14.338 -1.97%
2025-08-19 0 14.75 14.75 14.77 14.72 15.74 15,344,000 232,291,560 15.139 14.58 14.58 14.60 14.55 15.55 15,526,714 14.961 -4.47%
2025-08-18 0 15.44 15.44 15.48 15.36 15.88 12,996,151 201,466,720 15.502 15.26 15.26 15.30 15.18 15.69 13,150,907 15.320 -1.84%
2025-08-15 0 15.73 15.73 15.74 15.70 16.28 13,554,000 215,099,060 15.870 15.54 15.54 15.55 15.52 16.09 13,715,399 15.683 -2.24%
2025-08-14 0 16.09 16.09 16.10 15.27 16.43 30,120,300 478,480,997 15.886 15.90 15.90 15.91 15.09 16.24 30,478,968 15.699 1.19%
2025-08-13 0 15.90 15.89 15.90 15.64 16.02 12,930,000 205,001,110 15.855 15.71 15.70 15.71 15.46 15.83 13,083,968 15.668 1.15%
2025-08-12 0 15.72 15.70 15.72 15.24 16.27 22,459,713 354,037,873 15.763 15.54 15.52 15.54 15.06 16.08 22,727,160 15.578 3.01%
2025-08-11 0 15.26 15.26 15.28 15.03 15.46 11,064,500 168,824,535 15.258 15.08 15.08 15.10 14.85 15.28 11,196,254 15.079 1.53%
2025-08-08 0 15.03 15.03 15.05 15.02 16.44 42,289,200 660,120,057 15.610 14.85 14.85 14.87 14.84 16.25 42,792,773 15.426 -3.47%
2025-08-07 0 15.57 15.57 15.58 14.13 16.10 57,319,512 882,497,317 15.396 15.39 15.39 15.40 13.96 15.91 58,002,063 15.215 8.05%
2025-08-06 0 14.41 14.41 14.42 14.26 14.84 11,629,300 168,802,050 14.515 14.24 14.24 14.25 14.09 14.67 11,767,780 14.344 -0.07%
2025-08-05 0 14.42 14.41 14.42 13.65 14.48 14,934,000 210,548,260 14.099 14.25 14.24 14.25 13.49 14.31 15,111,832 13.933 5.18%
2025-08-04 0 13.71 13.70 13.71 13.26 13.90 9,154,178 123,918,464 13.537 13.55 13.54 13.55 13.10 13.74 9,263,184 13.378 0.81%
2025-08-01 0 13.60 13.60 13.62 13.54 14.70 20,570,000 289,956,300 14.096 13.44 13.44 13.46 13.38 14.53 20,814,944 13.930 -4.90%
2025-07-31 0 14.30 14.30 14.32 13.68 14.64 34,664,000 491,285,260 14.173 14.13 14.13 14.15 13.52 14.47 35,076,773 14.006 -1.11%
2025-07-30 0 14.46 14.44 14.46 13.14 14.96 54,641,932 780,621,914 14.286 14.29 14.27 14.29 12.99 14.78 55,292,599 14.118 7.27%
2025-07-29 0 13.48 13.48 13.50 13.06 13.48 14,294,000 189,582,140 13.263 13.32 13.32 13.34 12.91 13.32 14,464,211 13.107 1.81%
2025-07-28 0 13.24 13.22 13.24 13.10 13.92 13,664,400 182,222,560 13.336 13.08 13.06 13.08 12.95 13.76 13,827,113 13.179 -0.90%
2025-07-25 0 13.36 13.34 13.36 13.10 13.72 14,599,001 194,944,133 13.353 13.20 13.18 13.20 12.95 13.56 14,772,844 13.196 0.45%
2025-07-24 0 13.30 13.28 13.30 12.76 13.54 28,164,857 370,411,300 13.152 13.14 13.12 13.14 12.61 13.38 28,500,240 12.997 4.89%
2025-07-23 0 12.68 12.68 12.74 12.60 12.86 8,336,400 106,038,192 12.720 12.53 12.53 12.59 12.45 12.71 8,435,668 12.570 -0.16%
2025-07-22 0 12.70 12.68 12.70 12.68 13.20 10,328,000 133,094,940 12.887 12.55 12.53 12.55 12.53 13.04 10,450,984 12.735 -2.76%
2025-07-21 0 13.06 13.04 13.06 12.92 13.44 9,029,000 117,839,000 13.051 12.91 12.89 12.91 12.77 13.28 9,136,516 12.898 -2.83%
2025-07-18 0 13.44 13.42 13.44 13.08 13.68 12,173,000 161,818,900 13.293 13.28 13.26 13.28 12.93 13.52 12,317,954 13.137 0.45%
2025-07-17 0 13.38 13.38 13.40 13.00 13.42 13,810,882 182,699,186 13.229 13.22 13.22 13.24 12.85 13.26 13,975,340 13.073 1.83%
2025-07-16 0 13.14 13.12 13.14 12.54 13.58 42,546,348 530,481,753 12.468 12.99 12.97 12.99 12.39 13.42 43,052,983 12.322 4.95%
2025-07-15 0 12.52 12.50 12.52 12.28 12.70 6,775,000 84,468,180 12.468 12.37 12.35 12.37 12.14 12.55 6,855,676 12.321 -0.48%
2025-07-14 0 12.58 12.56 12.58 12.14 12.62 8,257,015 102,863,624 12.458 12.43 12.41 12.43 12.00 12.47 8,355,338 12.311 2.78%
2025-07-11 0 12.24 12.22 12.24 12.02 12.38 13,135,000 154,051,223 11.728 12.10 12.08 12.10 11.88 12.23 13,291,409 11.590 1.83%
2025-07-10 0 12.02 12.00 12.02 11.94 12.28 6,364,782 76,796,044 12.066 11.88 11.86 11.88 11.80 12.14 6,440,573 11.924 -0.66%
2025-07-09 0 12.10 12.08 12.10 12.08 12.56 8,941,000 110,211,576 12.327 11.96 11.94 11.96 11.94 12.41 9,047,468 12.181 -2.58%
2025-07-08 0 12.42 12.42 12.44 12.28 12.62 8,579,000 106,345,940 12.396 12.27 12.27 12.29 12.14 12.47 8,681,157 12.250 -1.43%
2025-07-07 0 12.60 12.58 12.60 12.44 12.76 6,110,000 76,925,820 12.590 12.45 12.43 12.45 12.29 12.61 6,182,757 12.442 0.48%
2025-07-04 0 12.54 12.54 12.56 12.54 14.00 26,921,000 351,105,200 13.042 12.39 12.39 12.41 12.39 13.84 27,241,571 12.889 -0.48%
2025-07-03 0 12.60 12.58 12.60 12.28 12.72 10,599,272 132,003,858 12.454 12.45 12.43 12.45 12.14 12.57 10,725,486 12.307 -0.79%
2025-07-02 0 12.70 12.68 12.70 12.66 13.46 16,291,036 212,253,202 13.029 12.55 12.53 12.55 12.51 13.30 16,485,027 12.876 -1.32%
2025-06-30 0 12.98 12.98 13.00 12.94 13.92 33,803,000 451,244,060 13.349 12.72 12.72 12.74 12.68 13.64 34,497,876 13.080 2.04%
2025-06-27 0 12.72 12.70 12.72 12.62 12.98 6,110,874 77,914,893 12.750 12.46 12.44 12.46 12.37 12.72 6,236,493 12.493 -0.93%
2025-06-26 0 12.84 12.82 12.84 12.62 13.34 13,256,000 170,867,860 12.890 12.58 12.56 12.58 12.37 13.07 13,528,499 12.630 -3.46%
2025-06-25 0 13.30 13.28 13.30 13.02 13.70 13,027,000 172,281,180 13.225 13.03 13.01 13.03 12.76 13.42 13,294,791 12.959 -0.30%
2025-06-24 0 13.34 13.32 13.34 12.82 13.36 11,897,644 156,701,630 13.171 13.07 13.05 13.07 12.56 13.09 12,142,219 12.906 2.30%
2025-06-23 0 13.04 13.04 13.08 12.80 13.40 11,203,000 146,403,220 13.068 12.78 12.78 12.82 12.54 13.13 11,433,296 12.805 -0.31%
2025-06-20 0 13.08 13.06 13.08 12.92 13.92 10,488,200 139,533,680 13.304 12.82 12.80 12.82 12.66 13.64 10,703,802 13.036 -2.97%
2025-06-19 0 13.48 13.48 13.50 13.38 14.66 19,565,223 272,149,681 13.910 13.21 13.21 13.23 13.11 14.36 19,967,418 13.630 -3.85%
2025-06-18 0 14.02 14.00 14.02 13.98 16.46 31,864,895 469,690,678 14.740 13.74 13.72 13.74 13.70 16.13 32,519,930 14.443 -9.66%
2025-06-17 0 15.52 15.50 15.54 15.06 19.06 71,676,502 1,154,723,362 16.110 15.21 15.19 15.23 14.76 18.68 73,149,929 15.786 18.47%
2025-06-16 0 13.10 13.04 13.10 12.24 13.40 11,527,001 148,902,892 12.918 12.84 12.78 12.84 11.99 13.13 11,763,957 12.658 6.85%
2025-06-13 0 12.26 12.24 12.26 11.94 13.06 15,904,000 196,110,560 12.331 12.01 11.99 12.01 11.70 12.80 16,230,933 12.083 -6.41%
2025-06-12 0 13.10 13.08 13.10 12.64 13.36 10,942,000 143,622,040 13.126 12.84 12.82 12.84 12.39 13.09 11,166,931 12.861 2.50%
2025-06-11 0 12.78 12.76 12.78 12.54 13.16 9,090,000 116,618,660 12.829 12.52 12.50 12.52 12.29 12.89 9,276,860 12.571 0.00%
2025-06-10 0 12.78 12.76 12.78 12.30 13.30 14,408,000 185,141,280 12.850 12.52 12.50 12.52 12.05 13.03 14,704,180 12.591 1.11%
2025-06-09 0 12.64 12.64 12.68 12.32 13.24 15,274,001 195,887,032 12.825 12.39 12.39 12.42 12.07 12.97 15,587,983 12.567 2.43%
2025-06-06 0 12.34 12.34 12.36 11.96 12.82 14,912,000 183,825,270 12.327 12.09 12.09 12.11 11.72 12.56 15,218,540 12.079 0.65%
2025-06-05 0 12.26 12.24 12.26 11.94 12.64 10,551,902 129,443,495 12.267 12.01 11.99 12.01 11.70 12.39 10,768,813 12.020 -1.45%
2025-06-04 0 12.44 12.40 12.44 11.78 12.86 25,089,434 307,358,900 12.251 12.19 12.15 12.19 11.54 12.60 25,605,188 12.004 1.47%
2025-06-03 0 12.26 12.26 12.28 10.42 12.44 44,016,494 512,560,105 11.645 12.01 12.01 12.03 10.21 12.19 44,921,324 11.410 19.96%
2025-06-02 0 10.22 10.20 10.22 9.880 10.68 1,147,000 11,498,390 10.025 10.01 9.995 10.01 9.681 10.46 1,170,578 9.8228 -4.31%
2025-05-30 0 10.68 10.68 10.70 10.42 11.02 9,042,270 97,158,855 10.745 10.46 10.46 10.48 10.21 10.80 9,228,149 10.529 1.71%
2025-05-29 0 10.50 10.50 10.52 10.00 10.64 4,992,000 51,984,240 10.414 10.29 10.29 10.31 9.799 10.43 5,094,619 10.204 4.58%
2025-05-28 0 10.04 10.04 10.06 9.980 10.28 1,387,000 13,950,070 10.058 9.838 9.838 9.857 9.779 10.07 1,415,512 9.8551 -1.18%
2025-05-27 0 10.16 10.14 10.16 10.08 10.26 2,182,100 22,166,111 10.158 9.955 9.936 9.955 9.877 10.05 2,226,957 9.9535 1.40%
2025-05-26 0 10.02 9.990 10.02 9.910 10.22 1,599,150 16,067,428 10.047 9.818 9.789 9.818 9.710 10.01 1,632,023 9.8451 0.00%
2025-05-23 0 10.02 10.02 10.04 9.980 10.34 2,455,000 24,930,870 10.155 9.818 9.818 9.838 9.779 10.13 2,505,467 9.9506 -0.60%
2025-05-22 0 10.08 10.06 10.10 10.02 10.48 3,799,000 38,827,660 10.220 9.877 9.857 9.897 9.818 10.27 3,877,095 10.015 -4.00%
2025-05-21 0 10.50 10.48 10.52 10.44 10.90 4,630,012 49,284,543 10.645 10.29 10.27 10.31 10.23 10.68 4,725,189 10.430 -1.69%
2025-05-20 0 10.68 10.68 10.70 10.42 10.72 3,005,100 31,741,024 10.562 10.46 10.46 10.48 10.21 10.50 3,066,875 10.350 1.91%
2025-05-19 0 10.48 10.44 10.48 10.30 10.56 1,645,000 17,162,524 10.433 10.27 10.23 10.27 10.09 10.35 1,678,816 10.223 1.16%
2025-05-16 0 10.36 10.34 10.36 10.30 10.58 2,134,000 22,259,511 10.431 10.15 10.13 10.15 10.09 10.37 2,177,868 10.221 -1.15%
2025-05-15 0 10.48 10.48 10.50 10.46 11.02 4,245,825 45,283,562 10.665 10.27 10.27 10.29 10.25 10.80 4,333,105 10.451 -2.60%
2025-05-14 0 10.76 10.76 10.80 10.46 10.90 3,955,000 41,946,360 10.606 10.54 10.54 10.58 10.25 10.68 4,036,301 10.392 -0.37%
2025-05-13 0 10.80 10.74 10.80 10.70 11.04 3,557,000 38,528,580 10.832 10.58 10.52 10.58 10.48 10.82 3,630,120 10.614 -1.28%
2025-05-12 0 10.94 10.94 10.96 10.42 10.94 6,630,944 70,965,309 10.702 10.72 10.72 10.74 10.21 10.72 6,767,254 10.487 5.39%
2025-05-09 0 10.38 10.38 10.40 10.30 10.70 2,721,000 28,388,500 10.433 10.17 10.17 10.19 10.09 10.48 2,776,935 10.223 -2.26%
2025-05-08 0 10.62 10.62 10.66 10.52 11.10 6,435,000 69,017,340 10.725 10.41 10.41 10.45 10.31 10.88 6,567,282 10.509 0.57%
2025-05-07 0 10.56 10.54 10.56 10.42 11.34 9,175,000 99,896,320 10.888 10.35 10.33 10.35 10.21 11.11 9,363,607 10.669 -1.12%
2025-05-06 0 10.68 10.66 10.70 10.62 11.06 4,398,100 47,277,066 10.749 10.46 10.45 10.48 10.41 10.84 4,488,510 10.533 -2.20%
2025-05-02 0 10.92 10.80 10.92 10.36 10.92 1,138,800 12,189,596 10.704 10.70 10.58 10.70 10.15 10.70 1,162,210 10.488 3.61%
2025-04-30 0 10.54 10.52 10.54 10.30 10.86 4,038,000 42,786,440 10.596 10.33 10.31 10.33 10.09 10.64 4,121,008 10.383 1.35%
2025-04-29 0 10.40 10.40 10.42 10.16 10.62 1,748,000 18,234,560 10.432 10.19 10.19 10.21 9.955 10.41 1,783,933 10.222 1.76%
2025-04-28 0 10.22 10.22 10.26 10.22 10.66 1,877,000 19,414,460 10.343 10.01 10.01 10.05 10.01 10.45 1,915,585 10.135 -2.67%
2025-04-25 0 10.50 10.48 10.50 10.44 10.90 2,821,000 30,128,340 10.680 10.29 10.27 10.29 10.23 10.68 2,878,990 10.465 0.38%
2025-04-24 0 10.46 10.46 10.48 10.38 10.98 2,744,000 29,113,040 10.610 10.25 10.25 10.27 10.17 10.76 2,800,407 10.396 -2.79%
2025-04-23 0 10.76 10.76 10.80 10.20 10.88 5,332,000 56,613,180 10.618 10.54 10.54 10.58 9.995 10.66 5,441,608 10.404 4.47%
2025-04-22 0 10.30 10.28 10.30 9.760 10.46 4,974,500 50,732,740 10.199 10.09 10.07 10.09 9.563 10.25 5,076,759 9.9931 6.40%
2025-04-17 0 9.680 9.670 9.680 9.550 9.760 1,666,000 16,120,300 9.6761 9.485 9.475 9.485 9.358 9.563 1,700,247 9.4812 0.83%
2025-04-16 0 9.600 9.600 9.620 9.560 10.14 2,565,000 25,045,587 9.7644 9.407 9.407 9.426 9.367 9.936 2,617,728 9.5677 -4.95%
2025-04-15 0 10.10 10.10 10.12 9.990 10.34 1,809,000 18,222,856 10.073 9.897 9.897 9.916 9.789 10.13 1,846,187 9.8705 -0.98%
2025-04-14 0 10.20 10.18 10.20 10.06 10.38 3,502,000 35,751,480 10.209 9.995 9.975 9.995 9.857 10.17 3,573,989 10.003 2.31%
2025-04-11 0 9.970 9.970 10.02 9.810 10.14 3,582,000 35,848,470 10.008 9.769 9.769 9.818 9.612 9.936 3,655,634 9.8064 1.12%
2025-04-10 0 9.860 9.860 9.870 9.860 10.28 4,904,000 49,307,492 10.055 9.661 9.661 9.671 9.661 10.07 5,004,810 9.8520 1.02%
2025-04-09 0 9.760 9.750 9.760 9.020 9.840 5,398,000 51,215,071 9.4878 9.563 9.554 9.563 8.838 9.642 5,508,965 9.2967 1.88%
2025-04-08 0 9.580 9.580 9.600 9.200 9.660 4,634,000 43,697,525 9.4298 9.387 9.387 9.407 9.015 9.465 4,729,259 9.2398 4.13%
2025-04-07 0 9.200 9.200 9.210 9.110 10.24 9,064,000 86,058,122 9.4945 9.015 9.015 9.024 8.927 10.03 9,250,325 9.3033 -16.52%
2025-04-03 0 11.02 11.02 11.10 10.92 11.60 5,271,000 58,825,147 11.160 10.80 10.80 10.88 10.70 11.37 5,379,354 10.935 -5.33%
2025-04-02 0 11.64 11.60 11.64 11.38 11.80 5,062,409 58,586,911 11.573 11.41 11.37 11.41 11.15 11.56 5,166,475 11.340 0.69%
2025-04-01 0 11.56 11.56 11.58 11.40 12.30 11,356,000 134,334,584 11.829 11.33 11.33 11.35 11.17 12.05 11,589,441 11.591 -0.52%
2025-03-31 0 11.62 11.60 11.62 10.84 11.84 8,992,000 101,951,230 11.338 11.39 11.37 11.39 10.62 11.60 9,176,845 11.110 2.47%
2025-03-28 0 11.34 11.34 11.36 11.26 11.94 4,906,170 56,395,193 11.495 11.11 11.11 11.13 11.03 11.70 5,007,024 11.263 -3.41%
2025-03-27 0 11.74 11.74 11.76 11.48 12.34 9,289,000 109,929,760 11.834 11.50 11.50 11.52 11.25 12.09 9,479,950 11.596 -5.48%
2025-03-26 0 12.42 12.38 12.42 12.10 12.42 3,484,000 42,862,440 12.303 12.17 12.13 12.17 11.86 12.17 3,555,619 12.055 1.97%
2025-03-25 0 12.18 12.14 12.20 12.00 12.86 4,694,000 57,534,500 12.257 11.93 11.90 11.95 11.76 12.60 4,790,493 12.010 -4.40%
2025-03-24 0 12.74 12.74 12.78 12.32 13.06 5,686,000 72,465,140 12.744 12.48 12.48 12.52 12.07 12.80 5,802,885 12.488 0.16%
2025-03-21 0 12.72 12.72 12.74 12.32 14.30 15,253,000 202,144,460 13.253 12.46 12.46 12.48 12.07 14.01 15,566,550 12.986 -3.20%
2025-03-20 0 13.14 13.14 13.18 13.04 14.10 9,153,134 123,127,611 13.452 12.88 12.88 12.91 12.78 13.82 9,341,292 13.181 -4.09%
2025-03-19 0 13.70 13.68 13.70 13.70 15.24 22,780,100 325,982,616 14.310 13.42 13.40 13.42 13.42 14.93 23,248,382 14.022 2.54%
2025-03-18 0 13.36 13.36 13.38 12.88 14.60 16,723,747 226,740,270 13.558 13.09 13.09 13.11 12.62 14.31 17,067,531 13.285 4.37%
2025-03-17 0 12.80 12.78 12.80 11.56 13.68 15,409,470 193,878,964 12.582 12.54 12.52 12.54 11.33 13.40 15,726,237 12.328 3.06%
2025-03-14 0 12.42 12.42 12.44 11.56 13.78 33,427,457 428,675,699 12.824 12.17 12.17 12.19 11.33 13.50 34,114,613 12.566 14.15%
2025-03-13 0 10.88 10.86 10.90 10.56 11.70 6,832,000 76,013,760 11.126 10.66 10.64 10.68 10.35 11.46 6,972,443 10.902 1.49%
2025-03-12 0 10.72 10.60 10.72 10.36 11.06 2,708,000 28,892,440 10.669 10.50 10.39 10.50 10.15 10.84 2,763,667 10.454 1.32%
2025-03-11 0 10.58 10.56 10.64 10.40 10.72 1,363,000 14,362,557 10.537 10.37 10.35 10.43 10.19 10.50 1,391,019 10.325 -0.56%
2025-03-10 0 10.64 10.64 10.70 10.54 11.56 2,228,000 24,267,380 10.892 10.43 10.43 10.48 10.33 11.33 2,273,800 10.673 -3.62%
2025-03-07 0 11.04 11.04 11.06 10.86 11.34 1,978,000 21,947,780 11.096 10.82 10.82 10.84 10.64 11.11 2,018,661 10.872 0.18%
2025-03-06 0 11.02 11.02 11.06 10.68 11.14 2,945,000 32,371,108 10.992 10.80 10.80 10.84 10.46 10.92 3,005,539 10.770 3.57%
2025-03-05 0 10.64 10.62 10.64 10.42 10.84 926,000 9,815,360 10.600 10.43 10.41 10.43 10.21 10.62 945,035 10.386 1.53%
2025-03-04 0 10.48 10.48 10.52 10.22 10.70 2,039,000 21,321,460 10.457 10.27 10.27 10.31 10.01 10.48 2,080,915 10.246 0.19%
2025-03-03 0 10.46 10.40 10.48 10.34 10.90 1,636,000 17,287,100 10.567 10.25 10.19 10.27 10.13 10.68 1,669,631 10.354 -4.39%
2025-02-28 0 10.94 10.88 10.94 10.62 11.10 2,468,237 26,611,955 10.782 10.72 10.66 10.72 10.41 10.88 2,518,976 10.565 -3.01%
2025-02-27 0 11.28 11.26 11.28 10.88 11.56 2,767,000 30,965,620 11.191 11.05 11.03 11.05 10.66 11.33 2,823,880 10.966 0.18%
2025-02-26 0 11.26 11.24 11.26 11.18 11.76 3,975,626 45,456,647 11.434 11.03 11.01 11.03 10.95 11.52 4,057,351 11.204 -2.93%
2025-02-25 0 11.60 11.58 11.60 10.60 11.98 6,270,000 72,303,457 11.532 11.37 11.35 11.37 10.39 11.74 6,398,890 11.299 3.94%
2025-02-24 0 11.16 11.08 11.16 10.84 11.40 3,602,063 39,894,913 11.076 10.94 10.86 10.94 10.62 11.17 3,676,109 10.852 -2.28%
2025-02-21 0 11.42 11.42 11.44 11.12 11.66 2,753,692 31,214,525 11.336 11.19 11.19 11.21 10.90 11.43 2,810,299 11.107 0.71%
2025-02-20 0 11.34 11.26 11.34 11.16 12.20 5,402,000 62,260,546 11.525 11.11 11.03 11.11 10.94 11.95 5,513,047 11.293 0.18%
2025-02-19 0 11.32 11.32 11.34 10.80 11.50 2,377,000 26,762,335 11.259 11.09 11.09 11.11 10.58 11.27 2,425,863 11.032 0.71%
2025-02-18 0 11.24 11.22 11.24 11.02 11.76 4,610,244 52,322,674 11.349 11.01 10.99 11.01 10.80 11.52 4,705,015 11.121 1.81%
2025-02-17 0 11.04 11.04 11.08 10.74 12.08 6,310,000 71,982,400 11.408 10.82 10.82 10.86 10.52 11.84 6,439,712 11.178 -2.82%
2025-02-14 0 11.36 11.34 11.36 10.20 11.44 6,488,911 71,387,711 11.001 11.13 11.11 11.13 9.995 11.21 6,622,301 10.780 11.37%
2025-02-13 0 10.20 10.20 10.22 10.06 10.68 2,444,000 25,427,379 10.404 9.995 9.995 10.01 9.857 10.46 2,494,240 10.194 -2.67%
2025-02-12 0 10.48 10.48 10.50 10.22 10.82 2,401,749 25,210,709 10.497 10.27 10.27 10.29 10.01 10.60 2,451,121 10.285 -0.38%
2025-02-11 0 10.52 10.52 10.54 10.46 10.98 1,862,294 19,878,459 10.674 10.31 10.31 10.33 10.25 10.76 1,900,576 10.459 -3.66%
2025-02-10 0 10.92 10.90 10.92 10.04 11.12 6,106,286 66,042,918 10.816 10.70 10.68 10.70 9.838 10.90 6,231,811 10.598 7.69%
2025-02-07 0 10.14 10.02 10.14 9.740 10.24 3,512,000 35,194,630 10.021 9.936 9.818 9.936 9.544 10.03 3,584,195 9.8194 -0.78%
2025-02-06 0 10.22 10.18 10.22 9.830 10.38 4,022,581 40,915,380 10.171 10.01 9.975 10.01 9.632 10.17 4,105,272 9.9665 3.34%
2025-02-05 0 9.890 9.880 9.890 9.520 10.22 3,705,000 36,840,155 9.9434 9.691 9.681 9.691 9.328 10.01 3,781,162 9.7431 -0.90%
2025-02-04 0 9.980 9.980 10.00 9.700 10.30 1,475,000 14,638,870 9.9247 9.779 9.779 9.799 9.505 10.09 1,505,321 9.7247 -5.49%
2025-02-03 0 10.56 10.56 10.58 9.940 10.56 895,500 9,166,540 10.236 10.35 10.35 10.37 9.740 10.35 913,908 10.030 3.13%
2025-01-28 0 10.24 10.20 10.24 9.780 10.24 473,018 4,774,234 10.093 10.03 9.995 10.03 9.583 10.03 482,742 9.8898 4.38%
2025-01-27 0 9.810 9.770 9.810 9.210 10.24 6,116,000 59,577,060 9.7412 9.612 9.573 9.612 9.024 10.03 6,241,724 9.5450 5.71%
2025-01-24 0 9.280 9.270 9.280 8.480 9.440 7,168,660 65,142,315 9.0871 9.093 9.083 9.093 8.309 9.250 7,316,023 8.9041 9.18%
2025-01-23 0 8.500 8.410 8.500 8.380 8.610 580,000 4,916,790 8.4772 8.329 8.241 8.329 8.211 8.437 591,923 8.3065 0.12%
2025-01-22 0 8.490 8.390 8.490 8.220 8.570 1,220,000 10,176,540 8.3414 8.319 8.221 8.319 8.054 8.397 1,245,079 8.1734 -0.93%
2025-01-21 0 8.570 8.500 8.580 8.450 8.850 818,000 7,005,290 8.5639 8.397 8.329 8.407 8.280 8.672 834,815 8.3914 -0.92%
2025-01-20 0 8.650 8.650 8.700 8.590 8.820 970,000 8,453,670 8.7151 8.476 8.476 8.525 8.417 8.642 989,940 8.5396 -0.80%
2025-01-17 0 8.720 8.660 8.720 8.410 8.750 869,000 7,516,710 8.6498 8.544 8.486 8.544 8.241 8.574 886,864 8.4756 1.51%
2025-01-16 0 8.590 8.590 8.600 8.360 8.850 843,000 7,194,170 8.5340 8.417 8.417 8.427 8.192 8.672 860,329 8.3621 1.66%
2025-01-15 0 8.450 8.430 8.510 8.200 8.530 1,076,000 9,028,770 8.3911 8.280 8.260 8.339 8.035 8.358 1,098,119 8.2220 0.24%
2025-01-14 0 8.430 8.410 8.430 8.100 8.530 2,214,265 18,520,866 8.3643 8.260 8.241 8.260 7.937 8.358 2,259,783 8.1959 2.18%
2025-01-13 0 8.250 8.160 8.250 7.700 8.550 4,140,000 33,951,936 8.2010 8.084 7.996 8.084 7.545 8.378 4,225,104 8.0358 4.43%
2025-01-10 0 7.900 7.880 7.900 7.770 8.000 522,000 4,109,570 7.8727 7.741 7.721 7.741 7.613 7.839 532,731 7.7142 -0.88%
2025-01-09 0 7.970 7.970 7.980 7.800 7.980 491,151 3,893,829 7.9280 7.809 7.809 7.819 7.643 7.819 501,247 7.7683 1.14%
2025-01-08 0 7.880 7.870 7.910 7.710 8.300 1,203,000 9,487,256 7.8863 7.721 7.711 7.751 7.555 8.133 1,227,730 7.7275 -3.67%
2025-01-07 0 8.180 8.160 8.180 8.040 8.270 387,000 3,145,030 8.1267 8.015 7.996 8.015 7.878 8.103 394,955 7.9630 0.12%
2025-01-06 0 8.170 8.160 8.220 8.110 8.310 645,000 5,278,230 8.1833 8.005 7.996 8.054 7.947 8.143 658,259 8.0185 -0.12%
2025-01-03 0 8.180 8.180 8.200 8.140 8.350 682,000 5,612,499 8.2295 8.015 8.015 8.035 7.976 8.182 696,020 8.0637 -1.33%
2025-01-02 0 8.290 8.290 8.350 8.280 8.550 933,472 7,845,323 8.4045 8.123 8.123 8.182 8.113 8.378 952,661 8.2352 -3.72%
2024-12-31 0 8.610 8.580 8.610 8.530 8.800 472,000 4,068,560 8.6198 8.437 8.407 8.437 8.358 8.623 481,703 8.4462 -1.37%
2024-12-30 0 8.730 8.680 8.730 8.630 8.930 822,000 7,191,980 8.7494 8.554 8.505 8.554 8.456 8.750 838,898 8.5731 -0.68%
2024-12-27 0 8.790 8.730 8.790 8.660 8.900 1,029,000 9,046,210 8.7913 8.613 8.554 8.613 8.486 8.721 1,050,153 8.6142 -0.57%
2024-12-24 0 8.840 8.830 8.840 8.760 8.960 420,000 3,700,150 8.8099 8.662 8.652 8.662 8.584 8.780 428,634 8.6324 0.23%
2024-12-23 0 8.820 8.800 8.820 8.740 8.870 531,000 4,669,460 8.7937 8.642 8.623 8.642 8.564 8.691 541,916 8.6166 -0.23%
2024-12-20 0 8.840 8.810 8.850 8.730 8.870 857,015 7,540,321 8.7984 8.662 8.633 8.672 8.554 8.691 874,632 8.6211 0.23%
2024-12-19 0 8.820 8.810 8.820 8.660 9.050 1,703,964 15,053,216 8.8342 8.642 8.633 8.642 8.486 8.868 1,738,992 8.6563 -2.97%
2024-12-18 0 9.090 9.080 9.090 8.920 9.340 1,838,000 16,762,417 9.1199 8.907 8.897 8.907 8.740 9.152 1,875,783 8.9362 -0.98%
2024-12-17 0 9.180 9.180 9.190 8.760 9.690 3,557,000 32,741,295 9.2047 8.995 8.995 9.005 8.584 9.495 3,630,120 9.0193 4.79%
2024-12-16 0 8.760 8.760 8.820 8.750 9.300 1,793,000 16,131,160 8.9967 8.584 8.584 8.642 8.574 9.113 1,829,858 8.8155 -4.47%
2024-12-13 0 9.170 9.150 9.170 9.010 10.06 5,381,000 51,625,010 9.5939 8.985 8.966 8.985 8.829 9.857 5,491,615 9.4007 -3.37%
2024-12-12 0 9.490 9.490 9.500 9.360 9.920 2,796,000 26,613,540 9.5184 9.299 9.299 9.309 9.171 9.720 2,853,476 9.3267 -3.16%
2024-12-11 0 9.800 9.790 9.800 9.010 10.18 7,344,904 71,077,058 9.6771 9.603 9.593 9.603 8.829 9.975 7,495,890 9.4821 9.25%
2024-12-10 0 8.970 8.920 8.970 8.900 9.320 2,447,000 22,412,210 9.1591 8.789 8.740 8.789 8.721 9.132 2,497,302 8.9746 -0.99%
2024-12-09 0 9.060 9.030 9.060 8.690 9.080 1,260,000 11,174,850 8.8689 8.878 8.848 8.878 8.515 8.897 1,285,901 8.6903 2.26%
2024-12-06 0 8.860 8.850 8.860 8.610 8.970 1,010,000 8,918,515 8.8302 8.682 8.672 8.682 8.437 8.789 1,030,762 8.6523 1.84%
2024-12-05 0 8.700 8.670 8.700 8.620 8.840 702,000 6,113,695 8.7090 8.525 8.495 8.525 8.446 8.662 716,431 8.5335 -1.47%
2024-12-04 0 8.830 8.760 8.840 8.660 9.100 1,280,000 11,370,670 8.8833 8.652 8.584 8.662 8.486 8.917 1,306,312 8.7044 0.57%
2024-12-03 0 8.780 8.780 8.850 8.680 9.220 1,089,000 9,590,310 8.8065 8.603 8.603 8.672 8.505 9.034 1,111,386 8.6291 -2.77%
2024-12-02 0 9.030 9.010 9.030 9.010 9.170 349,288 3,171,217 9.0791 8.848 8.829 8.848 8.829 8.985 356,468 8.8962 0.22%
2024-11-29 0 9.010 9.000 9.050 8.940 9.170 678,000 6,125,680 9.0349 8.829 8.819 8.868 8.760 8.985 691,937 8.8529 1.01%
2024-11-28 0 8.920 8.910 8.930 8.880 9.170 218,000 1,957,750 8.9805 8.740 8.731 8.750 8.701 8.985 222,481 8.7996 -2.73%
2024-11-27 0 9.170 9.120 9.170 8.770 9.170 691,000 6,214,110 8.9929 8.985 8.936 8.985 8.593 8.985 705,205 8.8118 4.32%
2024-11-26 0 8.790 8.780 8.790 8.790 9.290 587,000 5,328,099 9.0768 8.613 8.603 8.613 8.613 9.103 599,067 8.8940 -2.98%
2024-11-25 0 9.060 9.020 9.070 8.770 9.330 1,154,202 10,328,491 8.9486 8.878 8.838 8.887 8.593 9.142 1,177,928 8.7684 -1.09%
2024-11-22 0 9.160 9.090 9.160 8.830 9.520 1,337,000 12,095,360 9.0466 8.975 8.907 8.975 8.652 9.328 1,364,484 8.8644 -2.03%
2024-11-21 0 9.350 9.350 9.390 9.240 9.810 969,000 9,089,180 9.3800 9.162 9.162 9.201 9.054 9.612 988,919 9.1910 -3.21%
2024-11-20 0 9.660 9.640 9.700 9.490 9.780 627,000 6,036,855 9.6282 9.465 9.446 9.505 9.299 9.583 639,889 9.4342 0.42%
2024-11-19 0 9.620 9.600 9.620 9.380 9.850 606,000 5,793,825 9.5608 9.426 9.407 9.426 9.191 9.652 618,457 9.3682 0.21%
2024-11-18 0 9.600 9.600 9.610 9.590 9.940 453,010 4,418,417 9.7535 9.407 9.407 9.416 9.397 9.740 462,322 9.5570 -1.84%
2024-11-15 0 9.780 9.790 9.810 9.650 9.960 917,000 9,004,532 9.8196 9.583 9.593 9.612 9.456 9.759 935,850 9.6218 1.35%
2024-11-14 0 9.650 9.610 9.650 9.600 10.04 749,872 7,351,924 9.8042 9.456 9.416 9.456 9.407 9.838 765,287 9.6068 -2.53%
2024-11-13 0 9.900 9.840 9.940 9.590 10.00 1,319,000 12,976,910 9.8384 9.701 9.642 9.740 9.397 9.799 1,346,114 9.6403 -1.20%
2024-11-12 0 10.02 10.02 10.10 9.900 10.70 2,751,000 28,274,760 10.278 9.818 9.818 9.897 9.701 10.48 2,807,551 10.071 -2.34%
2024-11-11 0 10.26 10.26 10.32 9.680 10.44 1,307,414 13,338,107 10.202 10.05 10.05 10.11 9.485 10.23 1,334,290 9.9964 3.32%
2024-11-08 0 9.930 9.920 9.930 9.900 10.20 1,125,044 11,262,356 10.011 9.730 9.720 9.730 9.701 9.995 1,148,171 9.8090 -0.20%
2024-11-07 0 9.950 9.950 9.980 9.420 9.980 1,055,000 10,346,330 9.8069 9.750 9.750 9.779 9.230 9.779 1,076,687 9.6094 4.19%
2024-11-06 0 9.550 9.480 9.550 9.340 9.770 909,000 8,741,630 9.6168 9.358 9.289 9.358 9.152 9.573 927,686 9.4230 -0.62%
2024-11-05 0 9.610 9.600 9.620 9.430 9.670 974,000 9,313,980 9.5626 9.416 9.407 9.426 9.240 9.475 994,022 9.3700 -0.93%
2024-11-04 0 9.700 9.640 9.720 9.190 9.720 932,000 8,822,980 9.4667 9.505 9.446 9.524 9.005 9.524 951,159 9.2760 4.19%
2024-11-01 0 9.310 9.310 9.320 9.220 9.580 637,000 5,968,810 9.3702 9.122 9.122 9.132 9.034 9.387 650,095 9.1814 -1.06%
2024-10-31 0 9.410 9.410 9.490 9.360 9.700 764,000 7,315,530 9.5753 9.220 9.220 9.299 9.171 9.505 779,705 9.3824 -2.59%
2024-10-30 0 9.660 9.600 9.660 9.510 9.920 905,000 8,777,566 9.6990 9.465 9.407 9.465 9.318 9.720 923,604 9.5036 -3.01%
2024-10-29 0 9.960 9.830 9.960 9.730 10.20 863,000 8,525,523 9.8789 9.759 9.632 9.759 9.534 9.995 880,740 9.6800 -0.80%
2024-10-28 0 10.04 10.00 10.06 9.500 10.10 1,325,000 13,027,950 9.8324 9.838 9.799 9.857 9.309 9.897 1,352,238 9.6344 2.55%
2024-10-25 0 9.790 9.720 9.790 9.620 9.970 632,000 6,170,480 9.7634 9.593 9.524 9.593 9.426 9.769 644,992 9.5668 0.00%
2024-10-24 0 9.790 9.750 9.790 9.520 10.06 791,000 7,786,990 9.8445 9.593 9.554 9.593 9.328 9.857 807,260 9.6462 0.62%
2024-10-23 0 9.730 9.730 9.740 9.620 9.860 726,901 7,067,566 9.7229 9.534 9.534 9.544 9.426 9.661 741,844 9.5270 0.21%
2024-10-22 0 9.710 9.590 9.710 9.480 9.800 1,565,000 14,978,470 9.5709 9.514 9.397 9.514 9.289 9.603 1,597,171 9.3781 -0.10%
2024-10-21 0 9.720 9.610 9.730 9.600 10.14 1,499,000 14,819,110 9.8860 9.524 9.416 9.534 9.407 9.936 1,529,814 9.6869 0.00%
2024-10-18 0 9.720 9.650 9.720 9.070 9.820 1,632,318 15,466,367 9.4751 9.524 9.456 9.524 8.887 9.622 1,665,873 9.2842 7.76%
2024-10-17 0 9.020 9.010 9.150 8.900 9.400 1,717,205 15,660,864 9.1200 8.838 8.829 8.966 8.721 9.211 1,752,505 8.9363 -0.22%
2024-10-16 0 9.040 9.040 9.050 8.770 9.100 1,395,179 12,519,546 8.9734 8.858 8.858 8.868 8.593 8.917 1,423,859 8.7927 2.15%
2024-10-15 0 8.850 8.820 8.880 8.740 9.720 2,481,000 22,718,825 9.1571 8.672 8.642 8.701 8.564 9.524 2,532,001 8.9727 -6.35%
2024-10-14 0 9.450 9.450 9.600 9.440 10.52 3,370,000 32,986,662 9.7883 9.260 9.260 9.407 9.250 10.31 3,439,276 9.5912 -10.00%
2024-10-10 0 10.50 10.50 10.52 9.630 10.68 3,437,901 35,485,586 10.322 10.29 10.29 10.31 9.436 10.46 3,508,573 10.114 5.32%
2024-10-09 0 9.970 9.930 9.980 9.410 10.28 4,797,000 47,284,290 9.8571 9.769 9.730 9.779 9.220 10.07 4,895,610 9.6585 -1.68%
2024-10-08 0 10.14 10.12 10.14 10.14 12.02 7,408,110 78,544,200 10.602 9.936 9.916 9.936 9.936 11.78 7,560,396 10.389 -10.42%
2024-10-07 0 11.32 11.16 11.32 10.36 11.38 2,835,449 31,207,061 11.006 11.09 10.94 11.09 10.15 11.15 2,893,736 10.784 13.54%
2024-10-04 0 9.970 9.960 9.970 9.380 10.18 1,525,705 15,227,819 9.9808 9.769 9.759 9.769 9.191 9.975 1,557,068 9.7798 5.50%
2024-10-03 0 9.450 9.380 9.450 9.020 10.00 1,717,961 16,200,067 9.4298 9.260 9.191 9.260 8.838 9.799 1,753,276 9.2399 -4.26%
2024-10-02 0 9.870 9.850 9.930 9.080 10.16 2,072,300 19,909,714 9.6075 9.671 9.652 9.730 8.897 9.955 2,114,899 9.4140 5.11%
2024-09-30 0 9.390 9.330 9.390 8.960 9.540 5,879,028 54,770,680 9.3163 9.201 9.142 9.201 8.780 9.348 5,999,881 9.1286 9.57%
2024-09-27 0 8.570 8.560 8.570 8.330 9.160 4,527,000 38,851,440 8.5822 8.397 8.388 8.397 8.162 8.975 4,620,060 8.4093 4.51%
2024-09-26 0 8.200 8.190 8.210 7.990 8.240 1,451,000 11,851,880 8.1681 8.035 8.025 8.045 7.829 8.074 1,480,828 8.0036 2.89%
2024-09-25 0 7.970 7.960 8.000 7.900 8.300 1,978,000 16,006,220 8.0921 7.809 7.800 7.839 7.741 8.133 2,018,661 7.9291 1.92%
2024-09-24 0 7.820 7.820 7.860 7.680 7.890 937,000 7,301,790 7.7927 7.662 7.662 7.702 7.525 7.731 956,262 7.6358 1.16%
2024-09-23 0 7.730 7.730 7.900 7.670 8.170 1,284,000 10,028,150 7.8101 7.574 7.574 7.741 7.516 8.005 1,310,395 7.6528 -2.28%
2024-09-20 0 7.910 7.910 7.980 7.790 8.050 1,112,000 8,841,440 7.9509 7.751 7.751 7.819 7.633 7.888 1,134,859 7.7908 1.93%
2024-09-19 0 7.760 7.760 7.770 7.580 7.890 775,107 6,030,829 7.7806 7.604 7.604 7.613 7.427 7.731 791,041 7.6239 0.78%
2024-09-17 0 7.700 7.560 7.700 7.560 7.700 64,000 486,280 7.5981 7.545 7.408 7.545 7.408 7.545 65,316 7.4451 1.85%
2024-09-16 0 7.560 7.560 7.680 7.490 7.700 231,000 1,753,370 7.5903 7.408 7.408 7.525 7.339 7.545 235,749 7.4375 -2.20%
2024-09-13 0 7.730 7.640 7.730 7.470 7.860 679,056 5,219,008 7.6857 7.574 7.486 7.574 7.320 7.702 693,015 7.5309 2.11%
2024-09-12 0 7.570 7.510 7.570 7.480 7.770 296,000 2,232,160 7.5411 7.418 7.359 7.418 7.329 7.613 302,085 7.3892 0.93%
2024-09-11 0 7.500 7.480 7.500 7.280 7.580 147,000 1,095,660 7.4535 7.349 7.329 7.349 7.133 7.427 150,022 7.3033 0.13%
2024-09-10 0 7.490 7.450 7.510 7.370 7.790 245,000 1,836,360 7.4953 7.339 7.300 7.359 7.222 7.633 250,036 7.3444 -1.45%
2024-09-09 0 7.680 7.630 7.680 7.600 8.100 644,000 4,987,978 7.7453 7.447 7.398 7.447 7.369 7.854 664,157 7.5102 -2.91%
2024-09-05 0 7.910 7.910 8.000 7.660 8.190 974,000 7,708,860 7.9146 7.670 7.670 7.757 7.428 7.941 1,004,486 7.6744 -0.50%
2024-09-04 0 7.950 7.950 8.170 7.860 8.250 492,000 3,962,760 8.0544 7.709 7.709 7.922 7.621 8.000 507,399 7.8099 -3.64%
2024-09-03 0 8.250 7.880 8.250 7.740 8.250 3,744,035 29,036,394 7.7554 8.000 7.641 8.000 7.505 8.000 3,861,221 7.5200 2.36%
2024-09-02 0 8.060 8.060 8.070 7.710 8.270 1,908,010 15,286,098 8.0115 7.815 7.815 7.825 7.476 8.019 1,967,729 7.7684 4.81%
2024-08-30 0 7.690 7.680 7.690 7.330 7.750 838,000 6,370,490 7.6020 7.457 7.447 7.457 7.108 7.515 864,229 7.3713 4.91%
2024-08-29 0 7.330 7.330 7.350 7.310 7.930 4,041,105 29,707,973 7.3514 7.108 7.108 7.127 7.088 7.689 4,167,589 7.1283 0.55%
2024-08-28 0 7.290 7.290 7.400 7.260 7.420 463,000 3,386,290 7.3138 7.069 7.069 7.175 7.040 7.195 477,492 7.0918 -0.55%
2024-08-27 0 7.330 7.310 7.360 7.140 7.370 368,000 2,666,643 7.2463 7.108 7.088 7.137 6.923 7.146 379,518 7.0264 0.96%
2024-08-26 0 7.260 7.170 7.260 6.920 7.310 375,286 2,717,475 7.2411 7.040 6.952 7.040 6.710 7.088 387,032 7.0213 3.71%
2024-08-23 0 7.000 7.000 7.030 6.970 7.100 180,000 1,264,170 7.0232 6.788 6.788 6.817 6.758 6.885 185,634 6.8100 0.00%
2024-08-22 0 7.000 7.000 7.040 6.880 7.160 227,000 1,584,690 6.9810 6.788 6.788 6.826 6.671 6.943 234,105 6.7691 -1.13%
2024-08-21 0 7.080 7.080 7.120 6.850 7.140 465,000 3,277,660 7.0487 6.865 6.865 6.904 6.642 6.923 479,554 6.8348 0.14%
2024-08-20 0 7.070 7.040 7.070 6.800 7.190 1,438,000 9,918,010 6.8971 6.855 6.826 6.855 6.594 6.972 1,483,008 6.6878 -1.67%
2024-08-19 0 7.190 7.190 7.230 7.190 7.390 897,000 6,509,730 7.2572 6.972 6.972 7.011 6.972 7.166 925,075 7.0370 -0.28%
2024-08-16 0 7.210 7.200 7.210 7.200 7.490 370,000 2,713,070 7.3326 6.991 6.981 6.991 6.981 7.263 381,581 7.1101 -0.83%
2024-08-15 0 7.270 7.270 7.370 7.130 7.380 373,000 2,712,630 7.2725 7.049 7.049 7.146 6.914 7.156 384,675 7.0518 -0.41%
2024-08-14 0 7.300 7.300 7.360 7.130 7.480 622,629 4,541,663 7.2943 7.078 7.078 7.137 6.914 7.253 642,117 7.0730 -2.28%
2024-08-13 0 7.470 7.470 7.510 7.300 7.510 476,000 3,508,300 7.3704 7.243 7.243 7.282 7.078 7.282 490,898 7.1467 1.63%
2024-08-12 0 7.350 7.310 7.350 7.320 7.580 282,141 2,087,436 7.3986 7.127 7.088 7.127 7.098 7.350 290,972 7.1740 -1.08%
2024-08-09 0 7.430 7.430 7.440 7.310 7.740 302,000 2,245,110 7.4341 7.205 7.205 7.214 7.088 7.505 311,452 7.2085 -0.13%
2024-08-08 0 7.440 7.440 7.500 7.310 7.560 343,000 2,551,770 7.4396 7.214 7.214 7.272 7.088 7.331 353,736 7.2138 -1.72%
2024-08-07 0 7.570 7.570 7.580 7.570 7.860 546,000 4,178,390 7.6527 7.340 7.340 7.350 7.340 7.621 563,089 7.4205 -3.69%
2024-08-06 0 7.860 7.780 7.870 7.460 7.880 722,000 5,545,980 7.6814 7.621 7.544 7.631 7.234 7.641 744,598 7.4483 7.08%
2024-08-05 0 7.340 7.300 7.430 7.320 7.760 894,000 6,713,610 7.5096 7.117 7.078 7.205 7.098 7.524 921,982 7.2817 -1.74%
2024-08-02 0 7.470 7.380 7.470 7.350 7.970 1,296,000 9,915,830 7.6511 7.243 7.156 7.243 7.127 7.728 1,336,564 7.4189 -1.97%
2024-08-01 0 7.620 7.620 7.690 7.590 7.890 1,200,000 9,303,500 7.7529 7.389 7.389 7.457 7.360 7.651 1,237,559 7.5176 -3.30%
2024-07-31 0 7.880 7.880 7.890 7.660 7.990 1,708,000 13,337,000 7.8085 7.641 7.641 7.651 7.428 7.748 1,761,459 7.5716 0.00%
2024-07-30 0 7.880 7.750 7.880 7.400 7.980 4,509,000 34,867,790 7.7329 7.641 7.515 7.641 7.175 7.738 4,650,129 7.4982 0.13%
2024-07-29 0 7.870 7.810 7.890 7.760 8.050 942,000 7,392,490 7.8477 7.631 7.573 7.651 7.524 7.806 971,484 7.6095 0.51%
2024-07-26 0 7.830 7.800 7.850 7.700 8.060 1,301,000 10,277,640 7.8998 7.592 7.563 7.612 7.466 7.815 1,341,720 7.6600 1.03%
2024-07-25 0 7.750 7.740 7.790 7.720 8.590 4,121,000 33,724,690 8.1836 7.515 7.505 7.554 7.486 8.329 4,249,985 7.9353 -0.64%
2024-07-24 0 7.800 7.790 7.800 7.640 8.300 4,939,000 39,387,460 7.9748 7.563 7.554 7.563 7.408 8.048 5,093,587 7.7328 7.44%
2024-07-23 0 7.260 7.260 7.320 7.260 7.350 259,000 1,893,260 7.3099 7.040 7.040 7.098 7.040 7.127 267,107 7.0880 -0.95%
2024-07-22 0 7.330 7.300 7.330 7.160 7.350 310,000 2,261,260 7.2944 7.108 7.078 7.108 6.943 7.127 319,703 7.0730 2.09%
2024-07-19 0 7.180 7.160 7.230 7.100 7.340 408,000 2,947,630 7.2246 6.962 6.943 7.011 6.885 7.117 420,770 7.0053 -2.31%
2024-07-18 0 7.350 7.300 7.350 7.050 7.400 542,000 3,939,070 7.2677 7.127 7.078 7.127 6.836 7.175 558,964 7.0471 1.38%
2024-07-17 0 7.250 7.240 7.260 7.140 7.420 1,002,000 7,313,610 7.2990 7.030 7.020 7.040 6.923 7.195 1,033,362 7.0775 1.40%
2024-07-16 0 7.150 7.090 7.150 6.850 7.190 492,000 3,474,990 7.0630 6.933 6.875 6.933 6.642 6.972 507,399 6.8486 1.71%
2024-07-15 0 7.030 6.980 7.030 6.920 7.280 578,000 4,049,940 7.0068 6.817 6.768 6.817 6.710 7.059 596,091 6.7942 -3.43%
2024-07-12 0 7.280 7.230 7.300 6.970 7.380 1,087,000 7,887,380 7.2561 7.059 7.011 7.078 6.758 7.156 1,121,022 7.0359 3.26%
2024-07-11 0 7.050 7.050 7.060 6.660 7.310 2,108,000 14,843,070 7.0413 6.836 6.836 6.846 6.458 7.088 2,173,979 6.8276 9.64%
2024-07-10 0 6.430 6.420 6.430 6.320 6.680 982,000 6,372,790 6.4896 6.235 6.225 6.235 6.128 6.477 1,012,736 6.2926 -2.28%
2024-07-09 0 6.580 6.510 6.580 6.260 6.640 1,566,000 10,138,190 6.4739 6.380 6.312 6.380 6.070 6.438 1,615,015 6.2775 0.77%
2024-07-08 0 6.530 6.470 6.530 6.440 6.930 1,189,000 7,900,380 6.6446 6.332 6.274 6.332 6.245 6.720 1,226,215 6.4429 -6.58%
2024-07-05 0 6.990 6.920 6.990 6.810 7.110 1,075,000 7,465,290 6.9445 6.778 6.710 6.778 6.603 6.894 1,108,647 6.7337 0.58%
2024-07-04 0 6.950 6.940 6.970 6.770 7.380 2,454,000 17,198,500 7.0084 6.739 6.729 6.758 6.565 7.156 2,530,809 6.7957 -3.34%
2024-07-03 0 7.190 7.160 7.190 6.880 8.000 5,970,007 44,149,683 7.3952 6.972 6.943 6.972 6.671 7.757 6,156,864 7.1708 11.99%
2024-07-02 0 6.420 6.420 6.440 6.220 6.440 593,000 3,758,260 6.3377 6.225 6.225 6.245 6.031 6.245 611,560 6.1454 2.88%
2024-06-28 0 6.240 6.230 6.250 6.210 6.600 717,000 4,543,250 6.3365 6.051 6.041 6.060 6.022 6.400 739,442 6.1442 -4.29%
2024-06-27 0 6.630 6.550 6.630 6.500 6.770 520,000 3,423,700 6.5840 6.322 6.246 6.322 6.198 6.456 545,323 6.2783 -1.92%
2024-06-26 0 6.760 6.710 6.760 6.430 6.860 621,000 4,150,150 6.6830 6.446 6.398 6.446 6.131 6.541 651,242 6.3727 4.00%
2024-06-25 0 6.500 6.460 6.500 6.330 6.850 1,551,000 10,136,700 6.5356 6.198 6.160 6.198 6.036 6.532 1,626,531 6.2321 -4.27%
2024-06-24 0 6.790 6.790 6.840 6.580 7.200 3,155,000 21,373,440 6.7745 6.475 6.475 6.522 6.274 6.866 3,308,644 6.4599 -3.69%
2024-06-21 0 7.050 7.050 7.060 6.750 7.260 1,563,000 10,889,690 6.9672 6.723 6.723 6.732 6.437 6.923 1,639,116 6.6436 -0.42%
2024-06-20 0 7.080 7.060 7.080 7.020 7.200 559,000 3,963,210 7.0898 6.751 6.732 6.751 6.694 6.866 586,222 6.7606 -1.12%
2024-06-19 0 7.160 7.120 7.160 7.040 7.310 730,000 5,222,730 7.1544 6.828 6.789 6.828 6.713 6.971 765,550 6.8222 0.14%
2024-06-18 0 7.150 7.150 7.210 7.140 7.580 1,198,000 8,717,630 7.2768 6.818 6.818 6.875 6.808 7.228 1,256,341 6.9389 -4.54%
2024-06-17 0 7.490 7.430 7.500 7.210 7.720 1,818,000 13,699,050 7.5352 7.142 7.085 7.152 6.875 7.362 1,906,534 7.1853 -0.40%
2024-06-14 0 7.520 7.520 7.530 7.300 7.580 1,950,000 14,486,250 7.4288 7.171 7.171 7.180 6.961 7.228 2,044,962 7.0839 0.27%
2024-06-13 0 7.500 7.460 7.500 7.410 7.900 1,343,000 10,127,900 7.5413 7.152 7.114 7.152 7.066 7.533 1,408,402 7.1911 -3.10%
2024-06-12 0 7.740 7.740 7.750 7.620 8.240 1,410,000 11,037,150 7.8278 7.381 7.381 7.390 7.266 7.857 1,478,665 7.4643 -4.56%
2024-06-11 0 8.110 8.090 8.110 7.880 8.400 1,936,000 15,631,880 8.0743 7.733 7.714 7.733 7.514 8.010 2,030,280 7.6994 -3.34%
2024-06-07 0 8.390 8.390 8.440 8.180 8.610 1,416,000 11,853,140 8.3709 8.000 8.000 8.048 7.800 8.210 1,484,957 7.9821 2.07%
2024-06-06 0 8.220 8.220 8.280 8.200 8.860 4,345,000 37,188,170 8.5588 7.838 7.838 7.896 7.819 8.449 4,556,595 8.1614 -4.31%
2024-06-05 0 8.590 8.570 8.590 8.360 8.970 2,161,000 18,597,640 8.6060 8.191 8.172 8.191 7.972 8.553 2,266,238 8.2064 -3.48%
2024-06-04 0 8.900 8.900 8.960 8.720 9.300 1,605,702 14,384,988 8.9587 8.487 8.487 8.544 8.315 8.868 1,683,897 8.5427 -3.16%
2024-06-03 0 9.190 9.180 9.190 9.000 9.600 2,272,000 21,101,080 9.2874 8.763 8.754 8.763 8.582 9.154 2,382,643 8.8562 0.77%
2024-05-31 0 9.120 9.070 9.120 8.690 10.00 4,911,000 46,474,460 9.4633 8.696 8.649 8.696 8.286 9.536 5,150,159 9.0239 3.40%
2024-05-30 0 8.820 8.780 8.820 8.490 8.980 1,984,000 17,362,630 8.7513 8.410 8.372 8.410 8.096 8.563 2,080,618 8.3449 1.97%
2024-05-29 0 8.650 8.610 8.660 8.240 8.930 1,272,000 10,846,240 8.5269 8.248 8.210 8.258 7.857 8.515 1,333,945 8.1310 -1.48%
2024-05-28 0 8.780 8.780 8.820 8.740 9.030 655,000 5,822,550 8.8894 8.372 8.372 8.410 8.334 8.611 686,898 8.4766 -3.30%
2024-05-27 0 9.080 8.930 9.080 8.700 9.180 859,000 7,691,760 8.9543 8.658 8.515 8.658 8.296 8.754 900,832 8.5385 0.89%
2024-05-24 0 9.000 8.930 9.030 8.870 9.180 472,006 4,246,923 8.9976 8.582 8.515 8.611 8.458 8.754 494,992 8.5798 0.56%
2024-05-23 0 8.950 8.950 9.000 8.910 9.180 377,000 3,408,330 9.0407 8.534 8.534 8.582 8.496 8.754 395,359 8.6208 -0.44%
2024-05-22 0 8.990 8.990 9.050 8.940 9.250 694,000 6,299,810 9.0775 8.573 8.573 8.630 8.525 8.820 727,797 8.6560 -0.11%
2024-05-21 0 9.000 9.000 9.010 8.970 9.290 674,100 6,124,404 9.0853 8.582 8.582 8.592 8.553 8.859 706,928 8.6634 -2.07%
2024-05-20 0 9.190 9.120 9.200 9.040 9.260 520,000 4,758,850 9.1516 8.763 8.696 8.773 8.620 8.830 545,323 8.7267 0.00%
2024-05-17 0 9.190 9.020 9.190 9.070 9.280 116,000 1,060,620 9.1433 8.763 8.601 8.763 8.649 8.849 121,649 8.7187 0.00%
2024-05-16 0 9.190 9.000 9.190 8.970 9.300 184,000 1,671,580 9.0847 8.763 8.582 8.763 8.553 8.868 192,961 8.6628 1.10%
2024-05-14 0 9.090 9.070 9.090 9.060 9.250 179,000 1,635,620 9.1375 8.668 8.649 8.668 8.639 8.820 187,717 8.7132 -0.66%
2024-05-13 0 9.150 8.980 9.150 8.790 9.230 446,000 4,034,380 9.0457 8.725 8.563 8.725 8.382 8.801 467,720 8.6256 -1.19%
2024-05-10 0 9.260 9.260 9.270 9.230 9.690 288,000 2,689,350 9.3380 8.830 8.830 8.840 8.801 9.240 302,025 8.9044 -2.32%
2024-05-09 0 9.480 9.430 9.480 9.320 9.590 499,160 4,703,072 9.4220 9.040 8.992 9.040 8.887 9.145 523,468 8.9844 0.74%
2024-05-08 0 9.410 9.320 9.410 9.240 9.600 281,000 2,647,140 9.4204 8.973 8.887 8.973 8.811 9.154 294,684 8.9830 -0.95%
2024-05-07 0 9.500 9.410 9.500 9.190 9.790 873,000 8,186,660 9.3776 9.059 8.973 9.059 8.763 9.335 915,514 8.9421 3.15%
2024-05-06 0 9.210 9.200 9.260 9.110 9.900 260,626 2,416,840 9.2732 8.782 8.773 8.830 8.687 9.440 273,318 8.8426 3.14%
2024-05-03 0 8.930 8.930 9.030 8.850 9.470 118,000 1,078,370 9.1387 8.515 8.515 8.611 8.439 9.030 123,746 8.7144 -5.80%
2024-05-02 0 9.480 9.370 9.480 9.260 9.480 212,000 1,992,990 9.4009 9.040 8.935 9.040 8.830 9.040 222,324 8.9643 2.05%
2024-04-30 0 9.290 9.160 9.290 9.150 9.440 476,000 4,422,650 9.2913 8.859 8.735 8.859 8.725 9.002 499,181 8.8598 -0.21%
2024-04-29 0 9.310 9.220 9.400 9.040 9.450 432,000 4,019,930 9.3054 8.878 8.792 8.963 8.620 9.011 453,038 8.8733 1.75%
2024-04-26 0 9.150 9.150 9.160 8.820 9.300 521,000 4,707,090 9.0347 8.725 8.725 8.735 8.410 8.868 546,372 8.6152 0.99%
2024-04-25 0 9.060 8.930 9.060 8.500 9.170 1,274,000 11,283,710 8.8569 8.639 8.515 8.639 8.105 8.744 1,336,042 8.4456 3.42%
2024-04-24 0 8.760 8.750 8.760 8.500 9.000 458,164 3,984,651 8.6970 8.353 8.344 8.353 8.105 8.582 480,476 8.2931 1.86%
2024-04-23 0 8.600 8.380 8.600 8.200 8.600 366,164 3,086,557 8.4294 8.201 7.991 8.201 7.819 8.201 383,996 8.0380 3.24%
2024-04-22 0 8.330 8.240 8.330 8.220 8.580 241,000 2,007,590 8.3302 7.943 7.857 7.943 7.838 8.182 252,736 7.9434 0.12%
2024-04-19 0 8.320 8.300 8.420 8.190 8.800 454,000 3,773,750 8.3122 7.934 7.915 8.029 7.810 8.391 476,109 7.9262 -2.80%
2024-04-18 0 8.560 8.430 8.560 8.400 8.850 538,409 4,622,037 8.5846 8.162 8.039 8.162 8.010 8.439 564,629 8.1860 1.06%
2024-04-17 0 8.470 8.470 8.520 8.150 8.880 1,422,000 12,077,440 8.4933 8.077 8.077 8.124 7.772 8.468 1,491,249 8.0989 -0.94%
2024-04-16 0 8.550 8.480 8.550 8.420 8.760 346,000 2,971,660 8.5886 8.153 8.086 8.153 8.029 8.353 362,850 8.1898 -0.70%
2024-04-15 0 8.610 8.400 8.610 8.260 8.780 243,000 2,070,900 8.5222 8.210 8.010 8.210 7.876 8.372 254,834 8.1265 2.62%
2024-04-12 0 8.390 8.380 8.500 8.380 8.990 123,000 1,061,660 8.6314 8.000 7.991 8.105 7.991 8.573 128,990 8.2306 -4.55%
2024-04-11 0 8.790 8.700 8.790 8.570 8.790 88,000 767,410 8.7206 8.382 8.296 8.382 8.172 8.382 92,285 8.3156 0.92%
2024-04-10 0 8.710 8.710 8.750 8.510 8.920 288,000 2,525,650 8.7696 8.306 8.306 8.344 8.115 8.506 302,025 8.3624 -0.34%
2024-04-09 0 8.740 8.650 8.740 8.230 8.750 248,000 2,113,320 8.5215 8.334 8.248 8.334 7.848 8.344 260,077 8.1257 5.94%
2024-04-08 0 8.250 8.170 8.250 8.040 8.280 97,000 792,410 8.1692 7.867 7.791 7.867 7.667 7.896 101,724 7.7898 0.61%
2024-04-05 0 8.200 8.200 8.290 8.150 8.290 27,000 222,420 8.2378 7.819 7.819 7.905 7.772 7.905 28,315 7.8552 -1.68%
2024-04-03 0 8.340 8.250 8.340 8.200 8.400 260,000 2,155,600 8.2908 7.953 7.867 7.953 7.819 8.010 272,662 7.9058 -0.12%
2024-04-02 0 8.350 8.300 8.350 8.150 8.380 172,000 1,421,040 8.2619 7.962 7.915 7.962 7.772 7.991 180,376 7.8782 -0.36%
2024-03-28 0 8.380 8.310 8.380 8.240 8.460 174,000 1,452,600 8.3483 7.991 7.924 7.991 7.857 8.067 182,474 7.9606 2.32%
2024-03-27 0 8.190 8.190 8.200 8.130 8.390 436,000 3,614,130 8.2893 7.810 7.810 7.819 7.752 8.000 457,233 7.9044 -4.55%
2024-03-26 0 8.580 8.510 8.590 8.140 8.580 240,000 2,004,910 8.3538 8.182 8.115 8.191 7.762 8.182 251,688 7.9659 2.63%
2024-03-25 0 8.360 8.310 8.360 8.270 8.600 262,000 2,184,680 8.3385 7.972 7.924 7.972 7.886 8.201 274,759 7.9513 -0.95%
2024-03-22 0 8.440 8.420 8.440 8.300 8.890 323,000 2,758,660 8.5407 8.048 8.029 8.048 7.915 8.477 338,730 8.1441 -5.27%
2024-03-21 0 8.910 8.860 8.950 8.830 9.100 99,000 883,755 8.9268 8.496 8.449 8.534 8.420 8.677 103,821 8.5123 -0.78%
2024-03-20 0 8.980 8.880 8.970 8.800 9.000 206,000 1,833,980 8.9028 8.563 8.468 8.553 8.391 8.582 216,032 8.4894 -0.33%
2024-03-19 0 9.010 8.900 9.010 8.930 9.110 195,942 1,768,747 9.0269 8.592 8.487 8.592 8.515 8.687 205,484 8.6077 0.56%
2024-03-18 0 8.960 8.880 8.970 8.630 8.970 91,000 804,410 8.8397 8.544 8.468 8.553 8.229 8.553 95,432 8.4292 1.36%
2024-03-15 0 8.840 8.790 8.840 8.670 8.960 161,000 1,415,290 8.7906 8.429 8.382 8.429 8.267 8.544 168,840 8.3824 -0.45%
2024-03-14 0 8.880 8.860 8.880 8.820 9.440 186,000 1,686,170 9.0654 8.468 8.449 8.468 8.410 9.002 195,058 8.6445 -3.06%
2024-03-13 0 9.160 9.160 9.180 8.960 9.440 468,500 4,280,900 9.1375 8.735 8.735 8.754 8.544 9.002 491,315 8.7131 -2.24%
2024-03-12 0 9.370 9.340 9.370 9.020 9.700 1,800,000 16,857,900 9.3655 8.935 8.906 8.935 8.601 9.250 1,887,657 8.9306 1.19%
2024-03-11 0 9.260 9.170 9.260 8.750 9.330 3,558,000 32,109,930 9.0247 8.830 8.744 8.830 8.344 8.897 3,731,269 8.6056 4.63%
2024-03-08 0 8.850 8.850 8.920 8.720 9.500 400,000 3,619,920 9.0498 8.439 8.439 8.506 8.315 9.059 419,479 8.6296 0.00%
2024-03-07 0 8.850 8.740 8.850 8.760 9.410 271,000 2,446,870 9.0290 8.439 8.334 8.439 8.353 8.973 284,197 8.6098 -3.49%
2024-03-06 0 9.170 9.160 9.170 9.050 9.300 130,000 1,194,720 9.1902 8.744 8.735 8.744 8.630 8.868 136,331 8.7634 -1.61%
2024-03-05 0 9.320 9.260 9.320 9.250 9.980 177,000 1,690,960 9.5534 8.887 8.830 8.887 8.820 9.517 185,620 9.1098 -5.09%
2024-03-04 0 9.820 9.710 9.830 9.720 10.20 560,000 5,544,970 9.9017 9.364 9.259 9.374 9.269 9.726 587,271 9.4419 0.00%
2024-03-01 0 9.820 9.820 9.900 9.700 10.24 1,549,000 15,362,860 9.9179 9.364 9.364 9.440 9.250 9.764 1,624,434 9.4574 -0.61%
2024-02-29 0 9.880 9.880 9.890 9.830 10.26 1,836,000 18,389,860 10.016 9.421 9.421 9.431 9.374 9.784 1,925,411 9.5511 -1.98%
2024-02-28 0 10.08 10.06 10.10 9.860 10.30 428,010 4,304,159 10.056 9.612 9.593 9.631 9.402 9.822 448,853 9.5892 0.20%
2024-02-27 0 10.06 10.06 10.08 9.720 10.10 614,000 6,127,060 9.9789 9.593 9.593 9.612 9.269 9.631 643,901 9.5155 -0.98%
2024-02-26 0 10.16 10.04 10.16 10.00 10.46 429,000 4,376,100 10.201 9.688 9.574 9.688 9.536 9.974 449,892 9.7270 0.00%
2024-02-23 0 10.16 10.04 10.16 10.00 10.36 201,000 2,035,020 10.124 9.688 9.574 9.688 9.536 9.879 210,788 9.6543 0.99%
2024-02-22 0 10.06 10.06 10.28 9.910 10.36 678,000 6,855,600 10.112 9.593 9.593 9.803 9.450 9.879 711,018 9.6420 1.51%
2024-02-21 0 9.910 9.910 10.10 9.720 10.56 1,528,000 15,441,270 10.106 9.450 9.450 9.631 9.269 10.07 1,602,411 9.6363 0.20%
2024-02-20 0 9.890 9.890 9.900 9.520 9.890 410,000 3,990,710 9.7334 9.431 9.431 9.440 9.078 9.431 429,966 9.2814 1.64%
2024-02-19 0 9.730 9.630 9.750 9.210 9.890 1,001,000 9,539,270 9.5297 9.278 9.183 9.297 8.782 9.431 1,049,747 9.0872 0.00%
2024-02-16 0 9.730 9.640 9.730 9.430 9.810 95,000 913,560 9.6164 9.278 9.192 9.278 8.992 9.354 99,626 9.1699 3.18%
2024-02-15 0 9.430 9.270 9.430 9.220 9.570 6,000 56,280 9.3800 8.992 8.840 8.992 8.792 9.126 6,292 8.9444 -0.84%
2024-02-14 0 9.510 9.320 10.00 - - 0 0 - 9.068 8.887 9.536 - - 0 - 0.00%
2024-02-09 0 9.510 8.680 9.690 - - 0 0 - 9.068 8.277 9.240 - - 0 - 0.00%
2024-02-08 0 9.510 9.490 9.510 8.890 9.560 1,462,000 13,391,270 9.1596 9.068 9.049 9.068 8.477 9.116 1,533,197 8.7342 7.70%
2024-02-07 0 8.830 8.820 8.830 8.830 9.580 495,000 4,597,470 9.2878 8.420 8.410 8.420 8.420 9.135 519,106 8.8565 -3.18%
2024-02-06 0 9.120 9.120 9.140 8.430 9.310 1,688,000 15,098,650 8.9447 8.696 8.696 8.716 8.039 8.878 1,770,203 8.5293 7.67%
2024-02-05 0 8.470 8.100 8.470 8.100 8.470 233,000 1,940,870 8.3299 8.077 7.724 8.077 7.724 8.077 244,347 7.9431 -0.35%
2024-02-02 0 8.500 8.500 8.550 8.310 9.460 486,000 4,263,660 8.7730 8.105 8.105 8.153 7.924 9.021 509,667 8.3656 -4.39%
2024-02-01 0 8.890 8.870 9.230 8.730 9.250 1,074,000 9,691,710 9.0239 8.477 8.458 8.801 8.325 8.820 1,126,302 8.6049 -0.11%
2024-01-31 0 8.900 8.910 8.950 8.900 9.590 1,149,000 10,607,420 9.2319 8.487 8.496 8.534 8.487 9.145 1,204,955 8.8032 -2.41%
2024-01-30 0 9.120 9.110 9.230 9.020 9.880 348,000 3,311,610 9.5161 8.696 8.687 8.801 8.601 9.421 364,947 9.0742 -5.49%
2024-01-29 0 9.650 9.650 9.780 9.300 10.00 1,273,000 12,235,030 9.6112 9.202 9.202 9.326 8.868 9.536 1,334,993 9.1649 0.00%
2024-01-26 0 9.650 9.650 9.700 9.380 10.38 561,000 5,549,790 9.8927 9.202 9.202 9.250 8.944 9.898 588,320 9.4333 -4.27%
2024-01-25 0 10.08 9.940 10.10 9.180 10.36 2,007,000 19,955,210 9.9428 9.612 9.478 9.631 8.754 9.879 2,104,738 9.4811 6.22%
2024-01-24 0 9.490 9.420 9.600 9.170 9.830 3,302,000 31,279,240 9.4728 9.049 8.983 9.154 8.744 9.374 3,462,803 9.0329 3.15%
2024-01-23 0 9.200 9.200 9.250 9.080 9.730 2,014,000 18,855,060 9.3620 8.773 8.773 8.820 8.658 9.278 2,112,079 8.9273 1.55%
2024-01-22 0 9.060 8.980 9.060 8.640 9.270 591,000 5,262,610 8.9046 8.639 8.563 8.639 8.239 8.840 619,781 8.4911 0.67%
2024-01-19 0 9.000 9.000 9.020 8.890 9.440 792,000 7,231,810 9.1311 8.582 8.582 8.601 8.477 9.002 830,569 8.7071 -3.95%
2024-01-18 0 9.370 9.110 9.370 8.810 9.960 1,372,000 12,588,000 9.1749 8.935 8.687 8.935 8.401 9.497 1,438,814 8.7489 -1.37%
2024-01-17 0 9.500 9.330 9.580 9.370 10.24 1,164,500 11,504,375 9.8792 9.059 8.897 9.135 8.935 9.764 1,221,209 9.4205 -5.57%
2024-01-16 0 10.06 10.06 10.16 9.760 10.26 821,000 8,258,450 10.059 9.593 9.593 9.688 9.307 9.784 860,982 9.5919 -1.95%
2024-01-15 0 10.26 10.20 10.26 9.950 10.50 980,100 10,038,550 10.242 9.784 9.726 9.784 9.488 10.01 1,027,829 9.7667 1.18%
2024-01-12 0 10.14 10.12 10.16 9.800 10.66 1,065,000 10,820,810 10.160 9.669 9.650 9.688 9.345 10.16 1,116,864 9.6886 0.00%
2024-01-11 0 10.14 10.12 10.16 10.08 11.40 931,000 9,672,160 10.389 9.669 9.650 9.688 9.612 10.87 976,338 9.9066 -6.63%
2024-01-10 0 10.86 10.80 10.98 10.62 11.26 1,196,000 12,996,980 10.867 10.36 10.30 10.47 10.13 10.74 1,254,243 10.362 -0.91%
2024-01-09 0 10.96 10.84 10.96 10.12 10.96 1,588,000 16,905,640 10.646 10.45 10.34 10.45 9.650 10.45 1,665,333 10.152 6.82%
2024-01-08 0 10.26 10.26 10.30 9.550 10.36 3,965,000 39,399,880 9.9369 9.784 9.784 9.822 9.107 9.879 4,158,090 9.4755 7.55%
2024-01-05 0 9.540 9.470 9.540 9.320 11.28 3,664,000 35,733,650 9.7526 9.097 9.030 9.097 8.887 10.76 3,842,431 9.2997 -13.27%
2024-01-04 0 11.00 10.96 11.00 10.92 11.54 1,153,162 12,825,427 11.122 10.49 10.45 10.49 10.41 11.00 1,209,319 10.605 -4.51%
2024-01-03 0 11.52 11.52 11.54 11.48 12.28 942,000 11,018,120 11.697 10.99 10.99 11.00 10.95 11.71 987,874 11.153 -2.70%
2024-01-02 0 11.84 11.84 11.86 11.84 12.76 1,913,000 23,546,120 12.308 11.29 11.29 11.31 11.29 12.17 2,006,160 11.737 -3.27%
2023-12-29 0 12.24 12.20 12.24 11.74 12.88 2,808,000 34,241,600 12.194 11.67 11.63 11.67 11.19 12.28 2,944,746 11.628 3.03%
2023-12-28 0 11.88 11.88 12.02 11.40 12.24 1,924,000 22,963,660 11.935 11.33 11.33 11.46 10.87 11.67 2,017,696 11.381 1.02%
2023-12-27 0 11.76 11.76 11.86 11.32 12.08 2,685,000 31,422,210 11.703 11.21 11.21 11.31 10.79 11.52 2,815,756 11.159 1.73%
2023-12-22 0 11.56 11.38 11.58 11.38 12.04 515,000 5,971,940 11.596 11.02 10.85 11.04 10.85 11.48 540,080 11.058 -2.53%
2023-12-21 0 11.86 11.86 12.00 11.74 12.86 855,000 10,438,280 12.209 11.31 11.31 11.44 11.19 12.26 896,637 11.642 -5.12%
2023-12-20 0 12.50 12.44 12.50 12.00 12.50 578,500 7,099,950 12.273 11.92 11.86 11.92 11.44 11.92 606,672 11.703 3.31%
2023-12-19 0 12.10 12.10 12.24 12.00 12.26 325,000 3,921,060 12.065 11.54 11.54 11.67 11.44 11.69 340,827 11.505 -2.73%
2023-12-18 0 12.44 12.24 12.46 12.06 12.58 194,000 2,409,840 12.422 11.86 11.67 11.88 11.50 12.00 203,448 11.845 0.65%
2023-12-15 0 12.36 12.26 12.36 12.08 12.46 186,000 2,287,760 12.300 11.79 11.69 11.79 11.52 11.88 195,058 11.729 2.49%
2023-12-14 0 12.06 12.06 12.18 12.02 12.50 148,000 1,810,560 12.234 11.50 11.50 11.61 11.46 11.92 155,207 11.665 -3.52%
2023-12-13 0 12.50 12.40 12.54 12.00 12.62 827,000 10,190,460 12.322 11.92 11.82 11.96 11.44 12.03 867,274 11.750 3.99%
2023-12-12 0 12.02 12.02 12.06 11.80 12.68 597,000 7,184,240 12.034 11.46 11.46 11.50 11.25 12.09 626,073 11.475 -5.50%
2023-12-11 0 12.72 12.60 12.72 12.20 12.86 1,103,000 13,970,400 12.666 12.13 12.01 12.13 11.63 12.26 1,156,714 12.078 2.42%
2023-12-08 0 12.42 12.34 12.42 12.00 12.42 576,000 7,041,140 12.224 11.84 11.77 11.84 11.44 11.84 604,050 11.657 2.31%
2023-12-07 0 12.14 11.96 12.04 11.50 12.24 638,012 7,559,010 11.848 11.58 11.40 11.48 10.97 11.67 669,082 11.298 3.94%
2023-12-06 0 11.68 11.66 11.82 11.30 11.86 773,000 8,918,000 11.537 11.14 11.12 11.27 10.78 11.31 810,644 11.001 -3.47%
2023-12-05 0 12.10 11.96 12.12 11.86 12.38 533,000 6,446,240 12.094 11.54 11.40 11.56 11.31 11.81 558,956 11.533 -1.63%
2023-12-04 0 12.30 12.22 12.32 11.88 12.48 694,000 8,503,880 12.253 11.73 11.65 11.75 11.33 11.90 727,797 11.684 3.02%
2023-12-01 0 11.94 11.90 11.96 11.54 11.98 902,000 10,622,440 11.777 11.39 11.35 11.40 11.00 11.42 945,926 11.230 3.47%
2023-11-30 0 11.54 11.52 11.54 11.54 12.28 3,737,000 43,809,705 11.723 11.00 10.99 11.00 11.00 11.71 3,918,986 11.179 -3.51%
2023-11-29 0 11.96 11.96 11.98 11.80 12.72 1,579,000 19,048,606 12.064 11.40 11.40 11.42 11.25 12.13 1,655,895 11.504 -6.85%
2023-11-28 0 12.84 12.76 12.84 12.24 13.00 695,000 8,840,370 12.720 12.24 12.17 12.24 11.67 12.40 728,845 12.129 2.88%
2023-11-27 0 12.48 12.42 12.48 12.36 13.42 443,000 5,618,360 12.683 11.90 11.84 11.90 11.79 12.80 464,573 12.094 -5.45%
2023-11-24 0 13.20 13.20 13.30 13.20 13.98 228,000 3,080,940 13.513 12.59 12.59 12.68 12.59 13.33 239,103 12.885 -3.65%
2023-11-23 0 13.70 13.64 13.70 13.52 14.10 834,000 11,414,300 13.686 13.06 13.01 13.06 12.89 13.45 874,615 13.051 -2.42%
2023-11-22 0 14.04 14.00 14.04 13.70 14.18 241,000 3,370,354 13.985 13.39 13.35 13.39 13.06 13.52 252,736 13.335 0.00%
2023-11-21 0 14.04 13.92 14.06 13.70 14.16 705,000 9,882,600 14.018 13.39 13.27 13.41 13.06 13.50 739,332 13.367 0.86%
2023-11-20 0 13.92 13.80 13.92 12.90 13.98 957,674 13,216,961 13.801 13.27 13.16 13.27 12.30 13.33 1,004,311 13.160 3.57%
2023-11-17 0 13.44 13.26 13.44 13.20 13.44 279,000 3,724,098 13.348 12.82 12.64 12.82 12.59 12.82 292,587 12.728 1.82%
2023-11-16 0 13.20 13.08 13.20 13.00 13.52 278,000 3,653,380 13.142 12.59 12.47 12.59 12.40 12.89 291,538 12.531 -2.37%
2023-11-15 0 13.52 13.44 13.52 13.36 13.98 1,242,000 16,916,350 13.620 12.89 12.82 12.89 12.74 13.33 1,302,484 12.988 1.65%
2023-11-14 0 13.30 13.20 13.34 13.20 13.46 429,000 5,720,176 13.334 12.68 12.59 12.72 12.59 12.83 449,892 12.715 0.00%
2023-11-13 0 13.30 13.18 13.30 12.96 13.40 279,000 3,681,166 13.194 12.68 12.57 12.68 12.36 12.78 292,587 12.581 0.76%
2023-11-10 0 13.20 13.04 13.24 12.66 13.28 221,000 2,891,660 13.084 12.59 12.43 12.63 12.07 12.66 231,762 12.477 0.92%
2023-11-09 0 13.08 12.90 13.08 12.82 13.42 304,000 4,010,100 13.191 12.47 12.30 12.47 12.22 12.80 318,804 12.579 0.46%
2023-11-08 0 13.02 13.02 13.04 12.88 13.44 517,000 6,870,980 13.290 12.42 12.42 12.43 12.28 12.82 542,177 12.673 -2.25%
2023-11-07 0 13.32 12.96 13.32 12.96 13.34 202,000 2,648,640 13.112 12.70 12.36 12.70 12.36 12.72 211,837 12.503 -0.30%
2023-11-06 0 13.36 13.20 13.36 13.00 13.44 975,000 12,967,571 13.300 12.74 12.59 12.74 12.40 12.82 1,022,481 12.682 4.21%
2023-11-03 0 12.82 12.82 12.90 12.38 13.12 548,000 7,064,522 12.891 12.22 12.22 12.30 11.81 12.51 574,687 12.293 1.91%
2023-11-02 0 12.58 12.50 12.58 12.44 12.80 52,114 655,567 12.579 12.00 11.92 12.00 11.86 12.21 54,652 11.995 -0.94%
2023-11-01 0 12.70 12.46 12.70 12.28 12.96 200,000 2,509,620 12.548 12.11 11.88 12.11 11.71 12.36 209,740 11.965 0.79%
2023-10-31 0 12.60 12.54 12.60 12.32 12.80 316,000 3,974,130 12.576 12.01 11.96 12.01 11.75 12.21 331,389 11.992 0.80%
2023-10-30 0 12.50 12.38 12.50 12.00 12.62 641,000 7,981,900 12.452 11.92 11.81 11.92 11.44 12.03 672,216 11.874 3.48%
2023-10-27 0 12.08 11.98 12.08 11.50 12.10 847,000 9,916,619 11.708 11.52 11.42 11.52 10.97 11.54 888,248 11.164 4.86%
2023-10-26 0 11.52 11.26 11.52 11.24 11.68 166,000 1,914,760 11.535 10.99 10.74 10.99 10.72 11.14 174,084 10.999 1.59%
2023-10-25 0 11.34 11.34 11.54 11.30 11.80 888,000 10,155,860 11.437 10.81 10.81 11.00 10.78 11.25 931,244 10.906 -1.05%
2023-10-24 0 11.46 11.22 11.46 10.98 11.56 188,000 2,100,280 11.172 10.93 10.70 10.93 10.47 11.02 197,155 10.653 -0.87%
2023-10-20 0 11.56 11.36 11.56 11.30 11.62 128,000 1,467,140 11.462 11.02 10.83 11.02 10.78 11.08 134,233 10.930 0.00%
2023-10-19 0 11.56 11.44 11.56 11.36 11.90 295,890 3,402,054 11.498 11.02 10.91 11.02 10.83 11.35 310,299 10.964 -1.87%
2023-10-18 0 11.78 11.76 11.82 11.74 12.16 483,000 5,786,267 11.980 11.23 11.21 11.27 11.19 11.60 506,521 11.424 -2.64%
2023-10-17 0 12.10 11.80 12.14 11.70 12.10 487,000 5,752,100 11.811 11.54 11.25 11.58 11.16 11.54 510,716 11.263 1.68%
2023-10-16 0 11.90 11.78 11.90 11.78 12.02 376,000 4,454,720 11.848 11.35 11.23 11.35 11.23 11.46 394,311 11.297 -1.00%
2023-10-13 0 12.02 11.88 12.02 11.70 12.06 387,000 4,640,441 11.991 11.46 11.33 11.46 11.16 11.50 405,846 11.434 -0.33%
2023-10-12 0 12.06 12.04 12.06 11.82 12.26 381,000 4,585,390 12.035 11.50 11.48 11.50 11.27 11.69 399,554 11.476 0.84%
2023-10-11 0 11.96 11.90 11.98 11.80 12.60 1,767,000 21,440,211 12.134 11.40 11.35 11.42 11.25 12.01 1,853,050 11.570 -4.63%
2023-10-10 0 12.54 12.46 12.54 11.60 12.60 3,104,000 38,188,362 12.303 11.96 11.88 11.96 11.06 12.01 3,255,160 11.732 6.63%
2023-10-09 0 11.76 11.74 11.76 11.50 12.00 210,000 2,440,570 11.622 11.21 11.19 11.21 10.97 11.44 220,227 11.082 -1.34%
2023-10-06 0 11.92 11.56 11.98 11.42 11.96 16,000 188,500 11.781 11.37 11.02 11.42 10.89 11.40 16,779 11.234 4.38%
2023-10-05 0 11.42 11.42 11.84 11.44 11.98 26,000 299,880 11.534 10.89 10.89 11.29 10.91 11.42 27,266 10.998 0.18%
2023-10-04 0 11.40 11.40 11.60 11.40 11.60 17,000 196,220 11.542 10.87 10.87 11.06 10.87 11.06 17,828 11.006 -4.52%
2023-10-03 0 11.94 11.66 11.94 11.92 11.98 11,000 131,280 11.935 11.39 11.12 11.39 11.37 11.42 11,536 11.380 -1.97%
2023-09-29 0 12.18 12.16 12.18 11.88 12.20 34,000 411,980 12.117 11.61 11.60 11.61 11.33 11.63 35,656 11.554 1.50%
2023-09-28 0 12.00 12.00 12.10 11.72 12.12 224,000 2,685,800 11.990 11.44 11.44 11.54 11.18 11.56 234,908 11.433 0.84%
2023-09-27 0 11.90 11.90 11.98 11.78 12.30 316,000 3,831,780 12.126 11.35 11.35 11.42 11.23 11.73 331,389 11.563 0.85%
2023-09-26 0 11.80 11.80 11.96 11.72 12.16 272,000 3,215,460 11.822 11.25 11.25 11.40 11.18 11.60 285,246 11.273 -1.67%
2023-09-25 0 12.00 12.00 12.12 11.72 12.20 210,000 2,516,760 11.985 11.44 11.44 11.56 11.18 11.63 220,227 11.428 -1.15%
2023-09-22 0 12.14 11.98 12.14 11.46 12.28 440,000 5,219,040 11.861 11.58 11.42 11.58 10.93 11.71 461,427 11.311 3.76%
2023-09-21 0 11.70 11.60 11.70 11.22 12.98 1,278,000 15,392,900 12.045 11.16 11.06 11.16 10.70 12.38 1,340,237 11.485 2.27%
2023-09-20 0 11.44 11.44 11.70 11.02 12.80 854,000 10,055,074 11.774 10.91 10.91 11.16 10.51 12.21 895,589 11.227 1.42%
2023-09-19 0 11.28 11.28 11.46 11.12 11.46 138,000 1,560,580 11.309 10.76 10.76 10.93 10.60 10.93 144,720 10.783 -0.88%
2023-09-18 0 11.38 11.26 11.46 11.18 11.62 121,000 1,372,300 11.341 10.85 10.74 10.93 10.66 11.08 126,893 10.815 1.07%
2023-09-15 0 11.26 11.26 11.56 10.78 11.72 291,000 3,266,680 11.226 10.74 10.74 11.02 10.28 11.18 305,171 10.704 -1.23%
2023-09-14 0 11.40 11.38 11.68 11.40 11.96 70,000 815,460 11.649 10.87 10.85 11.14 10.87 11.40 73,409 11.108 -2.40%
2023-09-13 0 11.68 11.56 12.08 11.66 12.14 58,000 694,680 11.977 11.14 11.02 11.52 11.12 11.58 60,825 11.421 -3.63%
2023-09-12 0 12.12 12.12 12.30 12.12 12.38 39,000 476,620 12.221 11.56 11.56 11.73 11.56 11.81 40,899 11.654 -0.66%
2023-09-11 0 12.20 12.20 12.40 12.12 12.60 125,000 1,540,940 12.328 11.63 11.63 11.82 11.56 12.01 131,087 11.755 -1.45%
2023-09-07 0 12.38 12.24 12.40 12.16 12.44 42,000 519,200 12.362 11.81 11.67 11.82 11.60 11.86 44,045 11.788 -0.48%
2023-09-06 0 12.44 12.36 12.46 12.06 12.48 198,000 2,443,360 12.340 11.86 11.79 11.88 11.50 11.90 207,642 11.767 0.65%
2023-09-05 0 12.36 12.20 12.38 11.90 12.38 445,000 5,451,980 12.252 11.79 11.63 11.81 11.35 11.81 466,671 11.683 1.48%
2023-09-04 0 12.18 12.16 12.30 11.84 12.48 225,000 2,727,720 12.123 11.61 11.60 11.73 11.29 11.90 235,957 11.560 0.66%
2023-08-31 0 12.10 12.02 12.18 11.56 12.96 336,286 4,099,229 12.190 11.54 11.46 11.61 11.02 12.36 352,663 11.624 -2.10%
2023-08-30 0 12.36 12.22 12.38 12.18 12.44 116,000 1,424,660 12.282 11.79 11.65 11.81 11.61 11.86 121,649 11.711 1.48%
2023-08-29 0 12.18 12.18 12.50 11.90 12.60 188,000 2,318,060 12.330 11.61 11.61 11.92 11.35 12.01 197,155 11.758 0.00%
2023-08-28 0 12.18 12.02 12.18 11.66 12.48 228,000 2,736,800 12.004 11.61 11.46 11.61 11.12 11.90 239,103 11.446 2.70%
2023-08-25 0 11.86 11.70 11.86 11.18 11.94 183,000 2,112,820 11.545 11.31 11.16 11.31 10.66 11.39 191,912 11.009 -1.00%
2023-08-24 0 11.98 11.82 12.00 11.80 12.08 139,000 1,662,460 11.960 11.42 11.27 11.44 11.25 11.52 145,769 11.405 1.35%
2023-08-23 0 11.82 11.78 11.84 11.40 12.00 237,097 2,791,457 11.773 11.27 11.23 11.29 10.87 11.44 248,643 11.227 2.60%
2023-08-22 0 11.52 11.52 11.68 11.24 12.00 347,000 4,014,400 11.569 10.99 10.99 11.14 10.72 11.44 363,898 11.032 -2.87%
2023-08-21 0 11.86 11.80 11.86 11.30 11.88 101,000 1,164,340 11.528 11.31 11.25 11.31 10.78 11.33 105,919 10.993 1.19%
2023-08-18 0 11.72 11.50 11.72 11.50 11.92 1,283,000 15,050,880 11.731 11.18 10.97 11.18 10.97 11.37 1,345,480 11.186 2.63%
2023-08-17 0 11.42 11.18 11.48 11.00 11.58 794,000 8,897,880 11.206 10.89 10.66 10.95 10.49 11.04 832,667 10.686 2.33%
2023-08-16 0 11.16 11.08 11.36 11.08 11.68 294,000 3,308,680 11.254 10.64 10.57 10.83 10.57 11.14 308,317 10.731 -2.11%
2023-08-15 0 11.40 11.40 11.60 11.40 12.70 394,000 4,613,440 11.709 10.87 10.87 11.06 10.87 12.11 413,187 11.165 -6.56%
2023-08-14 0 12.20 12.12 12.20 11.62 12.52 645,000 7,682,020 11.910 11.63 11.56 11.63 11.08 11.94 676,411 11.357 -2.24%
2023-08-11 0 12.48 12.46 12.78 12.36 13.06 92,000 1,157,880 12.586 11.90 11.88 12.19 11.79 12.45 96,480 12.001 -4.29%
2023-08-10 0 13.04 12.90 13.04 12.88 13.48 83,000 1,084,760 13.069 12.43 12.30 12.43 12.28 12.85 87,042 12.462 0.93%
2023-08-09 0 12.92 12.92 12.94 12.52 13.22 615,000 7,974,800 12.967 12.32 12.32 12.34 11.94 12.61 644,950 12.365 1.25%
2023-08-08 0 12.76 12.50 12.78 12.32 13.24 301,000 3,831,760 12.730 12.17 11.92 12.19 11.75 12.63 315,658 12.139 1.59%
2023-08-07 0 12.56 12.54 12.56 11.96 13.00 264,000 3,309,200 12.535 11.98 11.96 11.98 11.40 12.40 276,856 11.953 -1.57%
2023-08-04 0 12.76 12.66 12.76 12.36 12.86 238,000 3,005,120 12.627 12.17 12.07 12.17 11.79 12.26 249,590 12.040 -0.93%
2023-08-03 0 12.88 12.88 12.90 12.68 13.14 325,000 4,185,980 12.880 12.28 12.28 12.30 12.09 12.53 340,827 12.282 -3.01%
2023-08-02 0 13.28 13.22 13.28 12.82 13.64 462,172 6,096,638 13.191 12.66 12.61 12.66 12.22 13.01 484,679 12.579 -0.15%
2023-08-01 0 13.30 13.30 13.36 13.12 13.70 446,000 5,887,440 13.201 12.68 12.68 12.74 12.51 13.06 467,720 12.588 -0.15%
2023-07-31 0 13.32 13.32 13.48 13.32 13.98 428,000 5,827,960 13.617 12.70 12.70 12.85 12.70 13.33 448,843 12.984 -1.48%
2023-07-28 0 13.52 13.52 13.74 13.22 13.80 406,000 5,480,340 13.498 12.89 12.89 13.10 12.61 13.16 425,772 12.872 1.81%
2023-07-27 0 13.28 13.28 13.40 13.26 13.92 5,634,000 66,039,740 11.722 12.66 12.66 12.78 12.64 13.27 5,908,368 11.177 -1.19%
2023-07-26 0 13.44 13.30 13.44 13.16 13.44 41,000 545,820 13.313 12.82 12.68 12.82 12.55 12.82 42,997 12.694 0.00%
2023-07-25 0 13.44 13.20 13.46 13.04 13.54 125,000 1,651,820 13.215 12.82 12.59 12.83 12.43 12.91 131,087 12.601 1.82%
2023-07-24 0 13.20 13.10 13.26 13.00 13.58 86,000 1,138,980 13.244 12.59 12.49 12.64 12.40 12.95 90,188 12.629 -0.45%
2023-07-21 0 13.26 13.26 13.44 12.98 13.50 295,000 3,912,940 13.264 12.64 12.64 12.82 12.38 12.87 309,366 12.648 -1.34%
2023-07-20 0 13.44 13.20 13.24 13.14 13.74 100,000 1,347,400 13.474 12.82 12.59 12.63 12.53 13.10 104,870 12.848 -0.30%
2023-07-19 0 13.48 13.26 13.48 13.08 14.38 396,000 5,344,220 13.496 12.85 12.64 12.85 12.47 13.71 415,285 12.869 -2.03%
2023-07-18 0 13.76 13.74 13.82 13.70 14.10 436,000 6,088,560 13.965 13.12 13.10 13.18 13.06 13.45 457,233 13.316 0.88%
2023-07-14 0 13.64 13.64 13.80 13.64 14.10 247,000 3,449,080 13.964 13.01 13.01 13.16 13.01 13.45 259,029 13.315 -2.15%
2023-07-13 0 13.94 13.94 13.98 13.50 14.38 1,880,000 26,091,980 13.879 13.29 13.29 13.33 12.87 13.71 1,971,553 13.234 1.75%
2023-07-12 0 13.70 13.46 13.70 13.30 13.80 853,000 11,412,460 13.379 13.06 12.83 13.06 12.68 13.16 894,540 12.758 0.74%
2023-07-11 0 13.60 13.60 13.80 13.42 13.82 76,000 1,038,620 13.666 12.97 12.97 13.16 12.80 13.18 79,701 13.031 -1.31%
2023-07-10 0 13.78 13.58 13.78 13.50 13.80 84,000 1,153,580 13.733 13.14 12.95 13.14 12.87 13.16 88,091 13.095 0.58%
2023-07-07 0 13.70 13.58 13.70 13.50 13.76 29,000 397,040 13.691 13.06 12.95 13.06 12.87 13.12 30,412 13.055 0.00%
2023-07-06 0 13.70 13.46 13.70 13.02 13.80 357,000 4,893,900 13.708 13.06 12.83 13.06 12.42 13.16 374,385 13.072 1.18%
2023-07-05 0 13.54 13.40 13.56 13.22 13.94 423,000 5,657,540 13.375 12.91 12.78 12.93 12.61 13.29 443,599 12.754 -1.88%
2023-07-04 0 13.80 13.78 13.92 13.64 14.02 378,000 5,240,520 13.864 13.16 13.14 13.27 13.01 13.37 396,408 13.220 -2.13%
2023-07-03 0 14.10 13.94 14.10 13.80 14.46 640,000 9,019,620 14.093 13.45 13.29 13.45 13.16 13.79 671,167 13.439 1.44%
2023-06-30 0 13.90 13.90 14.00 13.60 14.10 396,000 5,465,720 13.802 13.25 13.25 13.35 12.97 13.45 415,285 13.161 -0.71%
2023-06-29 0 14.00 13.80 14.08 13.62 14.08 134,000 1,854,100 13.837 13.35 13.16 13.43 12.99 13.43 140,526 13.194 0.14%
2023-06-28 0 13.98 13.74 14.00 13.56 14.00 165,000 2,297,460 13.924 13.33 13.10 13.35 12.93 13.35 173,035 13.277 0.72%
2023-06-27 0 13.88 13.62 13.90 13.48 14.08 288,000 3,931,080 13.650 13.24 12.99 13.25 12.85 13.43 302,025 13.016 1.31%
2023-06-26 0 13.70 13.70 13.90 13.10 14.08 163,000 2,241,900 13.754 13.06 13.06 13.25 12.49 13.43 170,938 13.115 3.47%
2023-06-23 0 13.24 13.08 13.28 11.84 13.34 27,000 350,700 12.989 12.63 12.47 12.66 11.29 12.72 28,315 12.386 -5.43%
2023-06-21 0 14.00 13.80 14.00 13.60 14.10 306,000 4,272,540 13.963 13.35 13.16 13.35 12.97 13.45 320,902 13.314 0.14%
2023-06-20 0 13.98 13.72 14.00 13.40 14.26 397,000 5,443,640 13.712 13.33 13.08 13.35 12.78 13.60 416,333 13.075 -1.55%
2023-06-19 0 14.20 14.16 14.20 13.90 14.44 79,000 1,116,220 14.129 13.54 13.50 13.54 13.25 13.77 82,847 13.473 0.85%
2023-06-16 0 14.08 14.00 14.30 14.00 14.60 333,000 4,783,380 14.365 13.43 13.35 13.64 13.35 13.92 349,217 13.697 -1.12%
2023-06-15 0 14.24 14.12 14.28 13.36 14.28 493,386 6,800,481 13.783 13.58 13.46 13.62 12.74 13.62 517,413 13.143 7.23%
2023-06-14 0 13.28 13.28 13.52 13.26 13.54 119,000 1,600,320 13.448 12.66 12.66 12.89 12.64 12.91 124,795 12.824 -1.63%
2023-06-13 0 13.50 13.42 13.50 13.28 13.70 352,000 4,741,100 13.469 12.87 12.80 12.87 12.66 13.06 369,142 12.844 0.00%
2023-06-12 0 13.50 13.28 13.50 13.20 13.70 182,000 2,447,760 13.449 12.87 12.66 12.87 12.59 13.06 190,863 12.825 0.45%
2023-06-09 0 13.44 13.36 13.46 13.30 13.54 46,000 618,940 13.455 12.82 12.74 12.83 12.68 12.91 48,240 12.830 -0.15%
2023-06-08 0 13.46 13.18 13.46 13.18 13.46 170,000 2,277,400 13.396 12.83 12.57 12.83 12.57 12.83 178,279 12.774 -0.30%
2023-06-07 0 13.50 13.46 13.68 13.16 13.66 134,168 1,801,717 13.429 12.87 12.83 13.04 12.55 13.03 140,702 12.805 0.30%
2023-06-06 0 13.46 12.70 13.42 13.08 13.50 170,000 2,276,760 13.393 12.83 12.11 12.80 12.47 12.87 178,279 12.771 -1.61%
2023-06-05 0 13.68 13.54 13.68 12.70 13.68 862,000 11,612,380 13.471 13.04 12.91 13.04 12.11 13.04 903,978 12.846 1.03%
2023-06-02 0 13.54 13.14 13.56 12.48 13.54 1,294,176 16,902,883 13.061 12.91 12.53 12.93 11.90 12.91 1,357,200 12.454 6.61%
2023-06-01 0 12.70 12.50 12.76 10.96 12.70 405,000 4,941,470 12.201 12.11 11.92 12.17 10.45 12.11 424,723 11.635 10.43%
2023-05-31 0 11.50 11.16 11.50 11.00 11.50 127,000 1,431,960 11.275 10.97 10.64 10.97 10.49 10.97 133,185 10.752 0.00%
2023-05-30 0 11.50 11.24 11.50 10.86 11.84 200,946 2,292,438 11.408 10.97 10.72 10.97 10.36 11.29 210,732 10.878 0.00%
2023-05-29 0 11.50 11.36 11.50 11.28 11.66 171,000 1,952,940 11.421 10.97 10.83 10.97 10.76 11.12 179,327 10.890 -1.37%
2023-05-25 0 11.66 11.30 11.68 11.22 11.86 716,000 8,375,860 11.698 11.12 10.78 11.14 10.70 11.31 750,868 11.155 0.69%
2023-05-24 0 11.58 11.32 11.60 11.10 11.70 953,000 10,755,100 11.286 11.04 10.79 11.06 10.58 11.16 999,410 10.761 -2.03%
2023-05-23 0 11.82 11.80 11.82 11.80 12.40 442,000 5,352,900 12.111 11.27 11.25 11.27 11.25 11.82 463,525 11.548 -5.89%
2023-05-22 0 12.56 12.24 12.86 12.20 12.56 131,000 1,614,440 12.324 11.98 11.67 12.26 11.63 11.98 137,380 11.752 1.13%
2023-05-19 0 12.42 12.34 12.40 12.12 12.42 27,000 331,100 12.263 11.84 11.77 11.82 11.56 11.84 28,315 11.694 0.00%
2023-05-18 0 12.42 12.14 12.42 12.14 12.50 88,000 1,085,140 12.331 11.84 11.58 11.84 11.58 11.92 92,285 11.759 0.00%
2023-05-17 0 12.42 12.30 12.42 12.30 12.92 111,000 1,395,095 12.568 11.84 11.73 11.84 11.73 12.32 116,406 11.985 -3.72%
2023-05-16 0 12.90 12.90 12.96 12.76 13.12 35,000 455,440 13.013 12.30 12.30 12.36 12.17 12.51 36,704 12.408 1.10%
2023-05-15 0 12.76 12.76 13.00 12.66 12.98 41,000 523,560 12.770 12.17 12.17 12.40 12.07 12.38 42,997 12.177 -1.39%
2023-05-12 0 12.94 12.92 13.04 12.92 13.64 156,000 2,031,980 13.026 12.34 12.32 12.43 12.32 13.01 163,597 12.421 -0.31%
2023-05-11 0 12.98 12.98 13.08 12.98 13.26 72,408 943,603 13.032 12.38 12.38 12.47 12.38 12.64 75,934 12.427 -0.15%
2023-05-10 0 13.00 13.00 13.14 12.98 13.10 71,000 925,100 13.030 12.40 12.40 12.53 12.38 12.49 74,458 12.425 0.00%
2023-05-09 0 13.00 12.94 13.00 12.92 13.12 167,000 2,172,260 13.008 12.40 12.34 12.40 12.32 12.51 175,133 12.404 0.00%
2023-05-08 0 13.00 13.00 13.10 12.76 13.24 72,000 940,440 13.062 12.40 12.40 12.49 12.17 12.63 75,506 12.455 2.20%
2023-05-05 0 12.72 12.70 12.80 12.66 13.28 311,000 3,993,680 12.841 12.13 12.11 12.21 12.07 12.66 326,145 12.245 -1.09%
2023-05-04 0 12.86 12.70 12.86 12.70 13.04 85,000 1,091,260 12.838 12.26 12.11 12.26 12.11 12.43 89,139 12.242 1.90%
2023-05-03 0 12.62 12.48 12.82 12.48 12.68 42,000 529,520 12.608 12.03 11.90 12.22 11.90 12.09 44,045 12.022 -2.02%
2023-05-02 0 12.88 12.62 12.88 12.64 13.22 77,000 985,600 12.800 12.28 12.03 12.28 12.05 12.61 80,750 12.206 -3.30%
2023-04-28 0 13.32 13.32 13.36 13.30 13.76 1,228,000 16,630,240 13.543 12.70 12.70 12.74 12.68 13.12 1,287,802 12.914 -0.15%
2023-04-27 0 13.34 13.34 13.40 13.32 13.66 74,001 992,553 13.413 12.72 12.72 12.78 12.70 13.03 77,605 12.790 -0.60%
2023-04-26 0 13.42 13.42 13.50 13.34 13.58 175,596 2,354,019 13.406 12.80 12.80 12.87 12.72 12.95 184,147 12.783 -1.76%
2023-04-25 0 13.66 13.62 13.70 13.52 13.96 312,000 4,273,600 13.697 13.03 12.99 13.06 12.89 13.31 327,194 13.061 -2.01%
2023-04-24 0 13.94 13.90 14.18 13.80 14.18 577,000 8,069,260 13.985 13.29 13.25 13.52 13.16 13.52 605,099 13.335 -0.29%
2023-04-21 0 13.98 13.98 14.18 13.68 14.38 434,000 6,065,620 13.976 13.33 13.33 13.52 13.04 13.71 455,135 13.327 -0.85%
2023-04-20 0 14.10 14.00 14.10 13.64 14.50 997,000 13,897,820 13.940 13.45 13.35 13.45 13.01 13.83 1,045,552 13.292 -2.08%
2023-04-19 0 14.40 14.38 14.44 14.36 15.28 1,248,969 18,357,989 14.699 13.73 13.71 13.77 13.69 14.57 1,309,792 14.016 -5.14%
2023-04-18 0 15.18 14.94 15.18 14.06 15.18 3,085,000 45,035,100 14.598 14.48 14.25 14.48 13.41 14.48 3,235,235 13.920 4.98%
2023-04-17 0 14.46 14.20 14.46 13.90 15.68 2,406,044 34,403,242 14.299 13.79 13.54 13.79 13.25 14.95 2,523,215 13.635 -4.37%
2023-04-14 0 15.12 15.12 15.28 15.00 15.86 148,000 2,271,460 15.348 14.42 14.42 14.57 14.30 15.12 155,207 14.635 -1.95%
2023-04-13 0 15.42 15.42 15.64 14.78 15.74 134,000 2,055,400 15.339 14.70 14.70 14.91 14.09 15.01 140,526 14.627 1.05%
2023-04-12 0 15.26 15.08 15.26 14.90 15.68 299,000 4,572,960 15.294 14.55 14.38 14.55 14.21 14.95 313,561 14.584 -0.91%
2023-04-11 0 15.40 15.20 15.40 14.92 15.74 336,000 5,133,280 15.278 14.68 14.49 14.68 14.23 15.01 352,363 14.568 0.65%
2023-04-06 0 15.30 15.16 15.30 14.12 15.70 508,000 7,662,840 15.084 14.59 14.46 14.59 13.46 14.97 532,739 14.384 6.25%
2023-04-04 0 14.40 14.44 14.46 13.92 14.48 365,000 5,196,420 14.237 13.73 13.77 13.79 13.27 13.81 382,775 13.576 0.70%
2023-04-03 0 14.30 14.20 14.32 13.82 14.36 325,000 4,598,880 14.150 13.64 13.54 13.66 13.18 13.69 340,827 13.493 1.42%
2023-03-31 0 14.10 14.06 14.10 14.00 14.44 289,041 4,088,113 14.144 13.45 13.41 13.45 13.35 13.77 303,117 13.487 -3.69%
2023-03-30 0 14.64 14.36 14.64 14.16 14.74 287,377 4,106,601 14.290 13.96 13.69 13.96 13.50 14.06 301,372 13.626 0.97%
2023-03-29 0 14.50 14.26 14.50 14.26 14.60 68,000 981,200 14.429 13.83 13.60 13.83 13.60 13.92 71,312 13.759 0.69%
2023-03-28 0 14.40 14.22 14.40 14.14 14.66 81,013 1,163,224 14.358 13.73 13.56 13.73 13.48 13.98 84,958 13.692 0.28%
2023-03-27 0 14.36 14.28 14.46 14.16 14.68 98,000 1,410,020 14.388 13.69 13.62 13.79 13.50 14.00 102,772 13.720 -0.42%
2023-03-24 0 14.42 14.28 14.42 14.28 14.72 150,000 2,168,220 14.455 13.75 13.62 13.75 13.62 14.04 157,305 13.784 0.42%
2023-03-23 0 14.36 14.36 14.54 14.02 14.62 273,000 3,881,840 14.219 13.69 13.69 13.86 13.37 13.94 286,295 13.559 0.98%
2023-03-22 0 14.22 14.22 14.32 14.00 14.74 435,000 6,177,500 14.201 13.56 13.56 13.66 13.35 14.06 456,184 13.542 -1.93%
2023-03-21 0 14.50 14.50 14.52 14.20 14.72 567,000 8,181,660 14.430 13.83 13.83 13.85 13.54 14.04 594,612 13.760 -1.49%
2023-03-20 0 14.72 14.70 14.72 14.56 15.32 375,000 5,530,960 14.749 14.04 14.02 14.04 13.88 14.61 393,262 14.064 -3.79%
2023-03-17 0 15.30 15.28 15.30 15.20 16.12 560,000 8,634,060 15.418 14.59 14.57 14.59 14.49 15.37 587,271 14.702 -1.29%
2023-03-16 0 15.50 15.50 15.52 15.50 15.98 364,000 5,710,640 15.689 14.78 14.78 14.80 14.78 15.24 381,726 14.960 -4.20%
2023-03-15 0 16.18 16.00 16.18 15.66 16.56 798,000 12,831,342 16.079 15.43 15.26 15.43 14.93 15.79 836,861 15.333 -0.37%
2023-03-14 0 16.24 16.22 16.26 15.20 17.20 1,304,000 21,019,340 16.119 15.49 15.47 15.50 14.49 16.40 1,367,503 15.371 -6.77%
2023-03-13 0 17.42 17.42 - 15.16 17.42 1,428,000 23,122,160 16.192 16.61 16.61 - 14.46 16.61 1,497,542 15.440 16.91%
2023-03-10 0 14.90 14.88 15.36 14.72 15.38 429,000 6,384,420 14.882 14.21 14.19 14.65 14.04 14.67 449,892 14.191 -1.46%
2023-03-09 0 15.12 14.92 15.12 14.94 15.50 409,000 6,216,980 15.200 14.42 14.23 14.42 14.25 14.78 428,918 14.495 -1.43%
2023-03-08 0 15.34 15.34 15.42 15.10 15.50 327,000 5,000,000 15.291 14.63 14.63 14.70 14.40 14.78 342,924 14.580 -1.03%
2023-03-07 0 15.50 15.20 15.50 15.12 15.60 348,000 5,332,000 15.322 14.78 14.49 14.78 14.42 14.88 364,947 14.610 0.52%
2023-03-06 0 15.42 15.42 15.74 15.26 15.90 370,000 5,767,020 15.587 14.70 14.70 15.01 14.55 15.16 388,018 14.863 2.66%
2023-03-03 0 15.02 15.02 15.30 15.02 15.70 354,000 5,398,880 15.251 14.32 14.32 14.59 14.32 14.97 371,239 14.543 -3.22%
2023-03-02 0 15.52 15.26 15.52 15.04 15.74 333,000 5,110,620 15.347 14.80 14.55 14.80 14.34 15.01 349,217 14.635 0.52%
2023-03-01 0 15.44 15.42 15.46 15.16 16.18 674,412 10,488,358 15.552 14.72 14.70 14.74 14.46 15.43 707,255 14.830 -4.10%
2023-02-28 0 16.10 15.90 16.10 15.48 16.18 198,000 3,158,280 15.951 15.35 15.16 15.35 14.76 15.43 207,642 15.210 -0.25%
2023-02-27 0 16.14 16.04 16.16 15.80 16.38 201,000 3,226,840 16.054 15.39 15.30 15.41 15.07 15.62 210,788 15.308 2.15%
2023-02-24 0 15.80 15.76 15.80 15.76 16.40 260,124 4,129,704 15.876 15.07 15.03 15.07 15.03 15.64 272,792 15.139 -3.42%
2023-02-23 0 16.36 16.30 16.36 15.32 16.66 300,000 4,825,553 16.085 15.60 15.54 15.60 14.61 15.89 314,610 15.338 5.28%
2023-02-22 0 15.54 15.54 15.60 15.30 16.06 133,000 2,082,220 15.656 14.82 14.82 14.88 14.59 15.31 139,477 14.929 1.70%
2023-02-21 0 15.28 15.28 15.46 15.18 15.80 167,000 2,569,210 15.384 14.57 14.57 14.74 14.48 15.07 175,133 14.670 -3.66%
2023-02-20 0 15.86 15.86 16.00 14.98 16.12 389,003 6,132,307 15.764 15.12 15.12 15.26 14.28 15.37 407,947 15.032 3.80%
2023-02-17 0 15.28 15.10 15.66 15.10 16.40 385,000 6,086,097 15.808 14.57 14.40 14.93 14.40 15.64 403,749 15.074 -5.68%
2023-02-16 0 16.20 16.12 16.20 14.46 16.48 1,016,150 15,935,920 15.683 15.45 15.37 15.45 13.79 15.71 1,065,635 14.954 13.92%
2023-02-15 0 14.22 14.22 14.34 13.98 14.42 312,000 4,434,040 14.212 13.56 13.56 13.67 13.33 13.75 327,194 13.552 -1.25%
2023-02-14 0 14.40 14.00 14.40 13.86 14.88 430,555 6,059,579 14.074 13.73 13.35 13.73 13.22 14.19 451,522 13.420 0.00%
2023-02-13 0 14.40 14.34 14.40 13.88 15.80 1,514,000 21,981,170 14.519 13.73 13.67 13.73 13.24 15.07 1,587,730 13.844 -3.61%
2023-02-10 0 14.94 14.94 15.00 14.60 15.86 1,961,000 30,024,220 15.311 14.25 14.25 14.30 13.92 15.12 2,056,498 14.600 2.33%
2023-02-09 0 14.60 14.56 14.60 14.32 14.90 571,000 8,297,600 14.532 13.92 13.88 13.92 13.66 14.21 598,807 13.857 -1.35%
2023-02-08 0 14.80 14.64 14.98 14.62 15.54 326,000 4,877,640 14.962 14.11 13.96 14.28 13.94 14.82 341,876 14.267 -5.73%
2023-02-07 0 15.70 15.48 15.70 15.30 16.20 300,000 4,686,520 15.622 14.97 14.76 14.97 14.59 15.45 314,610 14.896 -1.88%
2023-02-06 0 16.00 15.60 16.00 15.58 16.04 345,000 5,439,980 15.768 15.26 14.88 15.26 14.86 15.30 361,801 15.036 0.38%
2023-02-03 0 15.94 15.92 16.14 15.68 16.72 347,000 5,575,740 16.068 15.20 15.18 15.39 14.95 15.94 363,898 15.322 -2.09%
2023-02-02 0 16.28 16.28 16.42 15.82 16.92 429,022 7,022,338 16.368 15.52 15.52 15.66 15.09 16.13 449,915 15.608 1.37%
2023-02-01 0 16.06 16.06 16.10 15.14 16.46 595,000 9,301,916 15.633 15.31 15.31 15.35 14.44 15.70 623,976 14.907 -0.86%
2023-01-31 0 16.20 16.02 16.26 15.90 16.76 206,012 3,348,938 16.256 15.45 15.28 15.50 15.16 15.98 216,044 15.501 -2.88%
2023-01-30 0 16.68 16.68 16.80 16.68 17.88 308,000 5,271,238 17.114 15.91 15.91 16.02 15.91 17.05 322,999 16.320 -4.36%
2023-01-27 0 17.44 17.44 17.58 17.36 17.82 157,000 2,761,840 17.591 16.63 16.63 16.76 16.55 16.99 164,646 16.774 -2.02%
2023-01-26 0 17.80 17.70 17.86 17.30 18.50 378,014 6,743,245 17.839 16.97 16.88 17.03 16.50 17.64 396,423 17.010 -0.67%
2023-01-20 0 17.92 17.90 18.08 17.70 20.05 1,198,000 22,535,440 18.811 17.09 17.07 17.24 16.88 19.12 1,256,341 17.937 -11.29%
2023-01-19 0 20.20 20.05 20.25 19.40 23.95 708,500 14,612,207 20.624 19.26 19.12 19.31 18.50 22.84 743,003 19.666 -12.93%
2023-01-18 0 23.20 23.20 23.90 23.20 25.10 550,000 13,307,300 24.195 22.12 22.12 22.79 22.12 23.93 576,784 23.072 -7.01%
2023-01-17 0 24.95 24.40 24.95 23.55 24.95 665,605 15,965,965 23.987 23.79 23.27 23.79 22.46 23.79 698,019 22.873 2.89%
2023-01-16 0 24.25 23.95 24.30 23.65 24.50 315,000 7,572,750 24.040 23.12 22.84 23.17 22.55 23.36 330,340 22.924 0.00%
2023-01-13 0 24.25 24.25 24.30 22.75 24.40 431,000 10,195,550 23.656 23.12 23.12 23.17 21.69 23.27 451,989 22.557 3.63%
2023-01-12 0 23.40 22.70 23.40 22.25 24.20 427,000 9,819,650 22.997 22.31 21.65 22.31 21.22 23.08 447,794 21.929 -2.50%
2023-01-11 0 24.00 23.80 24.00 23.90 24.55 356,267 8,630,706 24.225 22.89 22.69 22.89 22.79 23.41 373,617 23.100 -1.64%
2023-01-10 0 24.40 23.80 24.40 23.45 24.50 316,000 7,508,300 23.760 23.27 22.69 23.27 22.36 23.36 331,389 22.657 1.88%
2023-01-09 0 23.95 23.50 23.95 23.20 23.95 306,000 7,189,400 23.495 22.84 22.41 22.84 22.12 22.84 320,902 22.404 1.05%
2023-01-06 0 23.70 23.70 23.75 23.05 24.10 358,004 8,459,342 23.629 22.60 22.60 22.65 21.98 22.98 375,438 22.532 -0.21%
2023-01-05 0 23.75 23.40 23.75 23.00 24.50 367,075 8,691,260 23.677 22.65 22.31 22.65 21.93 23.36 384,951 22.578 2.81%
2023-01-04 0 23.10 22.95 23.15 22.50 23.75 323,154 7,524,304 23.284 22.03 21.88 22.07 21.46 22.65 338,891 22.203 0.87%
2023-01-03 0 22.90 22.80 22.90 22.00 22.95 361,000 8,190,400 22.688 21.84 21.74 21.84 20.98 21.88 378,580 21.635 -0.22%
2022-12-30 0 22.95 22.40 22.95 21.00 24.45 91,000 2,000,800 21.987 21.88 21.36 21.88 20.02 23.31 95,432 20.966 7.49%
2022-12-29 0 21.35 21.00 21.35 21.10 21.90 84,000 1,790,100 21.311 20.36 20.02 20.36 20.12 20.88 88,091 20.321 -2.95%
2022-12-28 0 22.00 21.80 22.00 21.25 22.50 99,288 2,157,642 21.731 20.98 20.79 20.98 20.26 21.46 104,123 20.722 0.00%
2022-12-23 0 22.00 21.95 22.00 21.50 22.05 86,000 1,881,450 21.877 20.98 20.93 20.98 20.50 21.03 90,188 20.861 0.92%
2022-12-22 0 21.80 21.75 21.80 20.90 21.80 83,000 1,783,500 21.488 20.79 20.74 20.79 19.93 20.79 87,042 20.490 4.31%
2022-12-21 0 20.90 20.50 20.90 20.60 21.00 21,000 437,250 20.821 19.93 19.55 19.93 19.64 20.02 22,023 19.855 1.95%
2022-12-20 0 20.50 20.50 20.55 19.94 20.50 120,000 2,425,570 20.213 19.55 19.55 19.60 19.01 19.55 125,844 19.274 1.49%
2022-12-19 0 20.20 20.00 20.20 20.05 20.35 30,000 605,650 20.188 19.26 19.07 19.26 19.12 19.41 31,461 19.251 -0.98%
2022-12-16 0 20.40 19.98 20.40 19.80 21.45 41,000 845,810 20.630 19.45 19.05 19.45 18.88 20.45 42,997 19.672 2.00%
2022-12-15 0 20.00 19.98 20.00 19.66 20.30 318,000 6,343,450 19.948 19.07 19.05 19.07 18.75 19.36 333,486 19.022 -0.99%
2022-12-14 0 20.20 20.00 20.20 19.90 20.80 333,002 6,726,751 20.200 19.26 19.07 19.26 18.98 19.83 349,219 19.262 0.75%
2022-12-13 0 20.05 20.05 20.35 19.94 20.60 346,000 6,971,280 20.148 19.12 19.12 19.41 19.01 19.64 362,850 19.213 -0.25%
2022-12-12 0 20.10 19.80 20.30 19.58 20.55 323,000 6,508,170 20.149 19.17 18.88 19.36 18.67 19.60 338,730 19.213 -0.99%
2022-12-09 0 20.30 20.05 20.30 19.90 20.50 385,000 7,751,860 20.135 19.36 19.12 19.36 18.98 19.55 403,749 19.200 -1.22%
2022-12-08 0 20.55 20.45 20.55 20.00 21.00 325,000 6,632,100 20.406 19.60 19.50 19.60 19.07 20.02 340,827 19.459 1.23%
2022-12-07 0 20.30 20.25 20.50 19.86 21.70 436,000 8,855,410 20.311 19.36 19.31 19.55 18.94 20.69 457,233 19.367 1.00%
2022-12-06 0 20.10 19.54 20.60 19.34 20.70 368,000 7,503,310 20.389 19.17 18.63 19.64 18.44 19.74 385,921 19.443 -1.47%
2022-12-05 0 20.40 20.15 20.40 20.15 21.80 441,000 9,221,450 20.910 19.45 19.21 19.45 19.21 20.79 462,476 19.939 -6.42%
2022-12-02 0 21.80 20.70 21.85 20.60 22.00 419,000 8,856,500 21.137 20.79 19.74 20.84 19.64 20.98 439,405 20.156 5.83%
2022-12-01 0 20.60 20.60 21.15 20.60 22.00 414,000 8,882,750 21.456 19.64 19.64 20.17 19.64 20.98 434,161 20.460 -4.85%
2022-11-30 0 21.65 21.50 21.65 21.40 21.90 95,000 2,053,800 21.619 20.64 20.50 20.64 20.41 20.88 99,626 20.615 -0.46%
2022-11-29 0 21.75 21.35 21.75 21.40 21.75 18,000 387,350 21.519 20.74 20.36 20.74 20.41 20.74 18,877 20.520 0.00%
2022-11-28 0 21.75 21.40 21.80 21.50 22.00 42,000 911,900 21.712 20.74 20.41 20.79 20.50 20.98 44,045 20.704 -1.81%
2022-11-25 0 22.15 21.60 22.15 21.70 22.25 34,000 747,900 21.997 21.12 20.60 21.12 20.69 21.22 35,656 20.976 0.45%
2022-11-24 0 22.05 21.80 22.05 21.90 22.30 15,000 331,200 22.080 21.03 20.79 21.03 20.88 21.26 15,730 21.055 0.46%
2022-11-23 0 21.95 21.00 21.95 21.50 22.50 49,000 1,075,700 21.953 20.93 20.02 20.93 20.50 21.46 51,386 20.934 -0.90%
2022-11-22 0 22.15 22.00 22.15 21.75 22.45 32,000 707,250 22.102 21.12 20.98 21.12 20.74 21.41 33,558 21.075 0.23%
2022-11-21 0 22.10 21.80 22.10 21.80 22.50 49,000 1,084,650 22.136 21.07 20.79 21.07 20.79 21.46 51,386 21.108 0.91%
2022-11-18 0 21.90 20.80 21.90 20.55 21.90 148,000 3,209,650 21.687 20.88 19.83 20.88 19.60 20.88 155,207 20.680 3.55%
2022-11-17 0 21.15 20.90 21.15 20.20 22.10 418,796 8,864,166 21.166 20.17 19.93 20.17 19.26 21.07 439,191 20.183 -1.63%
2022-11-16 0 21.50 21.45 21.50 21.40 23.20 423,000 9,550,350 22.578 20.50 20.45 20.50 20.41 22.12 443,599 21.529 -2.05%
2022-11-15 0 21.95 21.70 21.95 21.35 22.30 139,368 3,065,017 21.992 20.93 20.69 20.93 20.36 21.26 146,155 20.971 -4.57%
2022-11-14 0 23.00 22.75 23.00 22.05 23.50 365,032 8,392,347 22.991 21.93 21.69 21.93 21.03 22.41 382,809 21.923 -4.17%
2022-11-11 0 24.00 24.00 24.05 22.75 24.00 180,000 4,232,900 23.516 22.89 22.89 22.93 21.69 22.89 188,766 22.424 0.00%
2022-11-10 0 24.00 23.05 24.00 21.55 24.00 481,000 10,791,300 22.435 22.89 21.98 22.89 20.55 22.89 504,424 21.393 6.67%
2022-11-09 0 22.50 22.05 22.55 22.30 23.40 324,000 7,485,850 23.104 21.46 21.03 21.50 21.26 22.31 339,778 22.032 -3.85%
2022-11-08 0 23.40 21.45 23.55 22.55 24.60 329,000 7,817,250 23.761 22.31 20.45 22.46 21.50 23.46 345,022 22.657 -2.50%
2022-11-07 0 24.00 24.00 24.10 23.90 24.60 349,087 8,459,166 24.232 22.89 22.89 22.98 22.79 23.46 366,087 23.107 -6.98%
2022-11-04 0 25.80 24.60 25.80 24.45 25.80 334,261 8,436,533 25.239 24.60 23.46 24.60 23.31 24.60 350,539 24.067 0.00%
2022-11-03 0 25.80 24.35 25.50 24.45 25.85 313,074 7,781,301 24.855 24.60 23.22 24.32 23.31 24.65 328,320 23.700 4.03%
2022-11-02 0 24.80 - 24.80 24.85 25.90 311,000 7,787,850 25.041 23.65 - 23.65 23.70 24.70 326,145 23.878 -0.60%
2022-11-01 0 24.95 24.60 25.00 24.60 24.95 317,281 7,878,734 24.832 23.79 23.46 23.84 23.46 23.79 332,732 23.679 -0.20%
2022-10-31 0 25.00 24.30 25.00 24.60 25.00 30,000 744,750 24.825 23.84 23.17 23.84 23.46 23.84 31,461 23.672 0.00%
2022-10-28 0 25.00 24.70 25.00 24.70 25.00 13,000 323,200 24.862 23.84 23.55 23.84 23.55 23.84 13,633 23.707 0.00%
2022-10-27 0 25.00 24.85 25.00 24.90 25.00 15,000 374,150 24.943 23.84 23.70 23.84 23.74 23.84 15,730 23.785 0.20%
2022-10-26 0 24.95 23.95 25.00 24.50 24.95 115,000 2,829,850 24.607 23.79 22.84 23.84 23.36 23.79 120,600 23.465 2.89%
2022-10-25 0 24.25 23.85 24.50 23.40 24.40 19,019 451,300 23.729 23.12 22.74 23.36 22.31 23.27 19,945 22.627 -1.22%
2022-10-24 0 24.55 24.55 25.50 23.80 25.90 357,555 9,088,552 25.419 23.41 23.41 24.32 22.69 24.70 374,967 24.238 -5.39%
2022-10-21 0 25.95 25.90 25.95 24.20 25.95 323,000 8,042,050 24.898 24.74 24.70 24.74 23.08 24.74 338,730 23.742 3.80%
2022-10-20 0 25.00 - 25.30 25.00 25.30 305,000 7,698,000 25.239 23.84 - 24.13 23.84 24.13 319,853 24.067 -1.19%
2022-10-19 0 25.30 24.95 25.50 24.00 26.05 370,127 9,338,402 25.230 24.13 23.79 24.32 22.89 24.84 388,152 24.059 1.40%
2022-10-18 0 24.95 24.95 25.00 24.45 25.25 342,000 8,426,850 24.640 23.79 23.79 23.84 23.31 24.08 358,655 23.496 1.42%
2022-10-17 0 24.60 16.58 24.60 24.50 24.85 317,000 7,798,800 24.602 23.46 15.81 23.46 23.36 23.70 332,437 23.459 0.20%
2022-10-14 0 24.55 - 24.55 23.85 24.65 302,000 7,345,300 24.322 23.41 - 23.41 22.74 23.51 316,707 23.193 1.24%
2022-10-13 0 24.25 23.45 24.30 23.55 24.60 313,407 7,556,727 24.112 23.12 22.36 23.17 22.46 23.46 328,669 22.992 -1.22%
2022-10-12 0 24.55 19.46 24.60 24.55 24.75 301,000 7,422,500 24.659 23.41 18.56 23.46 23.41 23.60 315,658 23.514 -1.01%
2022-10-11 0 24.80 - 24.80 24.30 25.20 302,000 7,554,850 25.016 23.65 - 23.65 23.17 24.03 316,707 23.854 0.00%
2022-10-10 0 24.80 24.60 24.80 24.30 24.80 326,000 7,988,000 24.503 23.65 23.46 23.65 23.17 23.65 341,876 23.365 2.06%
2022-10-07 0 24.30 24.30 24.50 24.10 25.20 20,000 491,600 24.580 23.17 23.17 23.36 22.98 24.03 20,974 23.439 0.00%
2022-10-06 0 24.30 24.35 24.50 24.15 24.30 3,000 72,750 24.250 23.17 23.22 23.36 23.03 23.17 3,146 23.124 0.00%
2022-10-05 0 24.30 24.30 24.70 23.90 24.45 52,000 1,257,200 24.177 23.17 23.17 23.55 22.79 23.31 54,532 23.054 0.00%
2022-10-03 0 24.30 24.00 24.25 24.05 24.30 30,000 724,650 24.155 23.17 22.89 23.12 22.93 23.17 31,461 23.033 0.00%
2022-09-30 0 24.30 24.10 24.30 24.00 24.30 25,000 605,900 24.236 23.17 22.98 23.17 22.89 23.17 26,217 23.111 0.21%
2022-09-29 0 24.25 24.20 24.45 24.20 24.40 24,001 583,424 24.308 23.12 23.08 23.31 23.08 23.27 25,170 23.180 1.04%
2022-09-28 0 24.00 23.95 24.20 23.90 24.10 19,000 456,500 24.026 22.89 22.84 23.08 22.79 22.98 19,925 22.911 -0.41%
2022-09-27 0 24.10 24.15 24.30 23.90 24.55 53,017 1,283,454 24.208 22.98 23.03 23.17 22.79 23.41 55,599 23.084 0.63%
2022-09-26 0 23.95 23.85 23.95 23.95 24.50 60,913 1,472,762 24.178 22.84 22.74 22.84 22.84 23.36 63,879 23.055 1.05%
2022-09-23 0 23.70 23.70 23.80 23.05 23.70 46,000 1,077,200 23.417 22.60 22.60 22.69 21.98 22.60 48,240 22.330 0.85%
2022-09-22 0 23.50 23.35 23.70 23.10 23.55 24,000 561,600 23.400 22.41 22.27 22.60 22.03 22.46 25,169 22.313 1.73%
2022-09-21 0 23.10 23.05 23.20 22.00 23.10 324,000 7,212,250 22.260 22.03 21.98 22.12 20.98 22.03 339,778 21.226 2.90%
2022-09-20 0 22.45 22.00 22.45 22.30 23.20 31,000 699,700 22.571 21.41 20.98 21.41 21.26 22.12 32,510 21.523 0.67%
2022-09-19 0 22.30 22.30 22.35 21.95 22.55 21,455 476,430 22.206 21.26 21.26 21.31 20.93 21.50 22,500 21.175 -3.46%
2022-09-16 0 23.10 23.10 23.50 22.00 23.10 323,021 7,271,607 22.511 22.03 22.03 22.41 20.98 22.03 338,752 21.466 2.90%
2022-09-15 0 22.45 22.00 22.45 22.35 22.45 309,000 6,924,150 22.408 21.41 20.98 21.41 21.31 21.41 324,048 21.368 1.58%
2022-09-14 0 22.10 22.00 22.35 21.95 22.65 307,000 6,823,850 22.228 21.07 20.98 21.31 20.93 21.60 321,950 21.195 -1.12%
2022-09-13 0 22.35 22.00 22.35 22.00 22.60 296,000 6,614,500 22.346 21.31 20.98 21.31 20.98 21.55 310,415 21.309 0.68%
2022-09-09 0 22.20 21.60 22.20 20.30 23.55 426,001 9,365,421 21.985 21.17 20.60 21.17 19.36 22.46 446,747 20.964 8.56%
2022-09-08 0 20.45 19.36 20.45 20.10 20.45 327,376 6,621,045 20.225 19.50 18.46 19.50 19.17 19.50 343,319 19.285 1.49%
2022-09-07 0 20.15 19.10 20.20 18.84 20.20 391,000 7,506,990 19.199 19.21 18.21 19.26 17.97 19.26 410,041 18.308 -0.25%
2022-09-06 0 20.20 20.10 20.55 20.00 22.10 354,000 7,331,050 20.709 19.26 19.17 19.60 19.07 21.07 371,239 19.748 -5.61%
2022-09-05 0 21.40 21.30 21.90 21.35 23.75 320,018 7,070,187 22.093 20.41 20.31 20.88 20.36 22.65 335,602 21.067 -7.56%
2022-09-02 0 23.15 23.15 23.80 23.30 24.20 338,000 8,056,650 23.836 22.07 22.07 22.69 22.22 23.08 354,460 22.729 -4.54%
2022-09-01 0 24.25 24.15 24.35 22.90 24.30 363,000 8,696,600 23.958 23.12 23.03 23.22 21.84 23.17 380,678 22.845 -0.82%
2022-08-31 0 24.45 23.00 24.50 24.40 24.50 12,013 293,468 24.429 23.31 21.93 23.36 23.27 23.36 12,598 23.295 -0.20%
2022-08-30 0 24.50 24.45 24.80 24.45 24.45 3,000 73,350 24.450 23.36 23.31 23.65 23.31 23.31 3,146 23.315 0.20%
2022-08-29 0 24.45 24.30 24.45 24.30 24.80 44,000 1,074,500 24.420 23.31 23.17 23.31 23.17 23.65 46,143 23.286 0.20%
2022-08-26 0 24.40 24.40 24.60 24.30 24.50 17,000 415,250 24.426 23.27 23.27 23.46 23.17 23.36 17,828 23.292 0.00%
2022-08-25 0 24.40 24.40 24.60 23.20 24.60 16,080 387,540 24.101 23.27 23.27 23.46 22.12 23.46 16,863 22.982 0.62%
2022-08-24 0 24.25 24.25 24.40 23.55 25.00 345,000 8,396,200 24.337 23.12 23.12 23.27 22.46 23.84 361,801 23.207 -3.00%
2022-08-23 0 25.00 25.00 25.30 24.85 26.35 322,021 8,322,039 25.843 23.84 23.84 24.13 23.70 25.13 337,703 24.643 -4.76%
2022-08-22 0 26.25 25.95 26.30 24.65 26.50 346,224 9,002,696 26.003 25.03 24.74 25.08 23.51 25.27 363,085 24.795 2.94%
2022-08-19 0 25.50 25.50 25.75 24.45 26.80 423,291 10,673,570 25.216 24.32 24.32 24.55 23.31 25.56 443,905 24.045 3.66%
2022-08-18 0 24.60 24.50 24.65 24.40 24.60 307,000 7,527,150 24.518 23.46 23.36 23.51 23.27 23.46 321,950 23.380 0.61%
2022-08-17 0 24.45 24.45 24.70 24.20 24.65 324,000 7,909,600 24.412 23.31 23.31 23.55 23.08 23.51 339,778 23.279 0.00%
2022-08-16 0 24.45 24.45 24.50 24.25 24.70 342,005 8,401,423 24.565 23.31 23.31 23.36 23.12 23.55 358,660 23.424 0.20%
2022-08-15 0 24.40 24.40 24.70 24.30 24.50 327,000 7,977,950 24.397 23.27 23.27 23.55 23.17 23.36 342,924 23.264 0.21%
2022-08-12 0 24.35 24.35 24.55 22.80 24.55 315,000 7,702,150 24.451 23.22 23.22 23.41 21.74 23.41 330,340 23.316 0.00%
2022-08-11 0 24.35 24.30 24.60 24.05 24.80 340,014 8,242,638 24.242 23.22 23.17 23.46 22.93 23.65 356,572 23.116 1.67%
2022-08-10 0 23.95 24.00 24.20 22.00 23.95 314,004 7,222,893 23.003 22.84 22.89 23.08 20.98 22.84 329,296 21.934 5.74%
2022-08-09 0 22.65 22.40 22.75 22.00 22.70 318,000 7,143,150 22.463 21.60 21.36 21.69 20.98 21.65 333,486 21.420 3.42%
2022-08-08 0 21.90 21.90 22.35 21.90 22.00 15,033 329,927 21.947 20.88 20.88 21.31 20.88 20.98 15,765 20.928 1.15%
2022-08-05 0 21.65 21.65 21.70 21.50 22.80 226,032 4,945,832 21.881 20.64 20.64 20.69 20.50 21.74 237,039 20.865 2.85%
2022-08-04 0 21.05 20.95 21.60 20.50 21.50 80,051 1,695,213 21.177 20.07 19.98 20.60 19.55 20.50 83,949 20.193 1.94%
2022-08-03 0 20.65 20.20 21.00 20.50 21.45 20,000 416,300 20.815 19.69 19.26 20.02 19.55 20.45 20,974 19.848 -5.71%
2022-08-02 0 21.90 20.50 20.85 20.15 22.15 160,000 3,387,800 21.174 20.88 19.55 19.88 19.21 21.12 167,792 20.191 -6.61%
2022-08-01 0 23.45 23.40 23.80 23.45 23.90 18,012 425,536 23.625 22.36 22.31 22.69 22.36 22.79 18,889 22.528 -2.90%
2022-07-29 0 24.15 24.15 24.25 24.15 24.40 91,000 2,210,400 24.290 23.03 23.03 23.12 23.03 23.27 95,432 23.162 -0.82%
2022-07-28 0 24.35 24.30 24.40 24.35 24.40 51,015 1,243,470 24.375 23.22 23.17 23.27 23.22 23.27 53,499 23.243 0.00%
2022-07-27 0 24.35 24.35 24.50 23.80 24.60 126,004 3,075,846 24.411 23.22 23.22 23.36 22.69 23.46 132,140 23.277 -1.02%
2022-07-26 0 24.60 24.30 24.60 22.50 24.60 313,005 7,437,915 23.763 23.46 23.17 23.46 21.46 23.46 328,248 22.659 1.23%
2022-07-25 0 24.30 24.00 24.30 23.80 24.45 179,013 4,321,302 24.140 23.17 22.89 23.17 22.69 23.31 187,731 23.019 -1.02%
2022-07-22 0 24.55 24.10 24.60 24.15 24.60 236,000 5,756,300 24.391 23.41 22.98 23.46 23.03 23.46 247,493 23.258 0.82%
2022-07-21 0 24.35 24.35 24.40 24.30 25.40 187,000 4,606,650 24.634 23.22 23.22 23.27 23.17 24.22 196,107 23.491 -4.13%
2022-07-20 0 25.40 25.30 25.40 24.85 26.70 890,112 22,780,939 25.593 24.22 24.13 24.22 23.70 25.46 933,459 24.405 2.42%
2022-07-19 0 24.80 24.80 24.85 22.75 24.80 818,077 19,705,645 24.088 23.65 23.65 23.70 21.69 23.65 857,916 22.969 1.22%
2022-07-18 0 24.50 24.10 24.50 24.05 25.05 1,945,387 47,526,624 24.430 23.36 22.98 23.36 22.93 23.89 2,040,125 23.296 -0.41%
2022-07-15 0 24.60 24.60 24.65 24.35 25.40 3,266,918 80,710,284 24.705 23.46 23.46 23.51 23.22 24.22 3,426,012 23.558

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