Shenzhen Pagoda Industrial (Group) Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02411  2023-01-16    
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
2026-06-09 0 1.650 1.630 1.650 1.590 1.670 3,981,000 6,521,495 1.6382 1.650 1.630 1.650 1.590 1.670 3,981,000 1.6382 0.35%
2026-06-08 0 1.650 1.630 1.650 1.570 1.670 3,556,500 5,741,565 1.6144 1.644 1.624 1.644 1.564 1.664 3,569,046 1.6087 -1.79%
2026-06-05 0 1.680 1.650 1.680 1.660 1.700 2,436,500 4,103,775 1.6843 1.674 1.644 1.674 1.654 1.694 2,445,095 1.6784 -1.18%
2026-06-04 0 1.700 1.690 1.700 1.620 1.710 2,775,000 4,641,920 1.6728 1.694 1.684 1.694 1.614 1.704 2,784,789 1.6669 1.19%
2026-06-03 0 1.680 1.680 1.690 1.630 1.760 2,177,000 3,683,435 1.6920 1.674 1.674 1.684 1.624 1.754 2,184,679 1.6860 -3.45%
2026-06-02 0 1.740 1.720 1.740 1.700 1.800 5,759,500 10,113,695 1.7560 1.734 1.714 1.734 1.694 1.794 5,779,817 1.7498 1.16%
2026-06-01 0 1.720 1.710 1.720 1.700 1.830 5,048,500 8,793,525 1.7418 1.714 1.704 1.714 1.694 1.824 5,066,309 1.7357 -2.82%
2026-05-29 0 1.770 1.760 1.770 1.700 1.770 2,148,500 3,731,640 1.7369 1.764 1.754 1.764 1.694 1.764 2,156,079 1.7308 1.72%
2026-05-28 0 1.740 1.730 1.740 1.690 1.750 1,136,500 1,956,320 1.7214 1.734 1.724 1.734 1.684 1.744 1,140,509 1.7153 3.57%
2026-05-27 0 1.680 1.660 1.680 1.600 1.680 1,687,500 2,757,615 1.6341 1.674 1.654 1.674 1.594 1.674 1,693,453 1.6284 3.07%
2026-05-26 0 1.630 1.610 1.630 1.410 1.640 5,655,500 8,823,885 1.5602 1.624 1.604 1.624 1.405 1.634 5,675,450 1.5547 14.79%
2026-05-22 0 1.420 1.420 1.460 1.410 1.460 4,474,000 6,410,145 1.4328 1.415 1.415 1.455 1.405 1.455 4,489,782 1.4277 1.43%
2026-05-21 0 1.400 1.400 1.460 1.380 1.550 5,450,500 7,754,420 1.4227 1.395 1.395 1.455 1.375 1.545 5,469,727 1.4177 -3.45%
2026-05-20 0 1.450 1.380 1.470 1.360 1.460 4,599,900 6,478,280 1.4084 1.445 1.375 1.465 1.355 1.455 4,616,126 1.4034 1.40%
2026-05-19 0 1.430 1.430 1.480 1.400 1.480 4,452,000 6,370,845 1.4310 1.425 1.425 1.475 1.395 1.475 4,467,705 1.4260 -1.38%
2026-05-18 0 1.450 1.450 1.480 1.400 1.570 2,625,000 3,848,075 1.4659 1.445 1.445 1.475 1.395 1.564 2,634,260 1.4608 -7.64%
2026-05-15 0 1.570 1.540 1.570 1.540 1.590 213,500 335,300 1.5705 1.564 1.535 1.564 1.535 1.584 214,253 1.5650 2.61%
2026-05-14 0 1.530 1.530 1.540 1.520 1.580 118,500 183,620 1.5495 1.525 1.525 1.535 1.515 1.574 118,918 1.5441 0.00%
2026-05-13 0 1.530 1.530 1.540 1.500 1.540 309,000 472,925 1.5305 1.525 1.525 1.535 1.495 1.535 310,090 1.5251 2.68%
2026-05-12 0 1.490 1.490 1.550 1.480 1.630 350,500 531,675 1.5169 1.485 1.485 1.545 1.475 1.624 351,736 1.5116 -0.67%
2026-05-11 0 1.500 1.490 1.550 1.480 1.530 1,093,500 1,634,415 1.4947 1.495 1.485 1.545 1.475 1.525 1,097,357 1.4894 -1.96%
2026-05-08 0 1.530 1.530 1.550 1.410 1.550 333,500 497,775 1.4926 1.525 1.525 1.545 1.405 1.545 334,676 1.4873 -1.29%
2026-05-07 0 1.550 1.550 1.570 1.490 1.620 1,244,700 1,944,387 1.5621 1.545 1.545 1.564 1.485 1.614 1,249,091 1.5566 -0.64%
2026-05-06 0 1.560 1.560 1.570 1.550 1.650 557,500 880,880 1.5801 1.555 1.555 1.564 1.545 1.644 559,467 1.5745 -5.45%
2026-05-05 0 1.650 1.650 1.700 1.640 1.680 198,000 329,800 1.6657 1.644 1.644 1.694 1.634 1.674 198,698 1.6598 -1.79%
2026-05-04 0 1.680 1.680 1.700 1.660 1.870 137,000 231,425 1.6892 1.674 1.674 1.694 1.654 1.863 137,483 1.6833 2.44%
2026-04-30 0 1.640 1.640 1.670 1.630 1.670 225,000 372,995 1.6578 1.634 1.634 1.664 1.624 1.664 225,794 1.6519 -1.80%
2026-04-29 0 1.670 1.650 1.670 1.550 1.680 708,500 1,139,470 1.6083 1.664 1.644 1.664 1.545 1.674 710,999 1.6026 7.74%
2026-04-28 0 1.550 1.550 1.580 1.550 1.640 494,500 783,305 1.5840 1.545 1.545 1.574 1.545 1.634 496,244 1.5785 2.65%
2026-04-27 0 1.510 1.510 1.550 1.500 1.600 3,722,500 5,694,885 1.5299 1.505 1.505 1.545 1.495 1.594 3,735,631 1.5245 -5.03%
2026-04-24 0 1.590 1.580 1.600 1.570 1.610 722,000 1,149,800 1.5925 1.584 1.574 1.594 1.564 1.604 724,547 1.5869 -0.62%
2026-04-23 0 1.600 1.600 1.640 1.570 1.610 372,500 593,670 1.5937 1.594 1.594 1.634 1.564 1.604 373,814 1.5881 -0.62%
2026-04-22 0 1.610 1.610 1.630 1.610 1.650 257,000 417,395 1.6241 1.604 1.604 1.624 1.604 1.644 257,907 1.6184 -1.83%
2026-04-21 0 1.640 1.640 1.690 1.630 1.700 404,000 666,595 1.6500 1.634 1.634 1.684 1.624 1.694 405,425 1.6442 -2.38%
2026-04-20 0 1.680 1.670 1.680 1.670 1.700 362,500 610,280 1.6835 1.674 1.664 1.674 1.664 1.694 363,779 1.6776 -0.59%
2026-04-17 0 1.690 1.680 1.700 1.660 1.740 1,101,000 1,848,150 1.6786 1.684 1.674 1.694 1.654 1.734 1,104,884 1.6727 0.00%
2026-04-16 0 1.690 1.680 1.720 1.610 1.710 1,297,300 2,150,143 1.6574 1.684 1.674 1.714 1.604 1.704 1,301,876 1.6516 0.60%
2026-04-15 0 1.680 1.650 1.680 1.650 1.690 2,604,000 4,349,725 1.6704 1.674 1.644 1.674 1.644 1.684 2,613,186 1.6645 -0.59%
2026-04-14 0 1.690 1.680 1.700 1.690 1.760 804,000 1,381,705 1.7185 1.684 1.674 1.694 1.684 1.754 806,836 1.7125 -2.31%
2026-04-13 0 1.730 1.730 1.750 1.730 1.830 1,315,500 2,359,280 1.7934 1.724 1.724 1.744 1.724 1.824 1,320,140 1.7871 -3.35%
2026-04-10 0 1.790 1.770 1.790 1.730 1.830 2,126,000 3,776,570 1.7764 1.784 1.764 1.784 1.724 1.824 2,133,500 1.7701 -2.72%
2026-04-09 0 1.840 1.830 1.840 1.790 1.870 1,017,500 1,864,615 1.8325 1.834 1.824 1.834 1.784 1.863 1,021,089 1.8261 -1.08%
2026-04-08 0 1.860 1.790 1.860 1.800 1.910 4,288,000 8,003,215 1.8664 1.853 1.784 1.853 1.794 1.903 4,303,126 1.8599 0.54%
2026-04-02 0 1.850 1.820 1.850 1.820 1.910 5,006,000 9,352,585 1.8683 1.843 1.814 1.843 1.814 1.903 5,023,659 1.8617 -1.60%
2026-04-01 0 1.880 1.870 1.880 1.860 1.930 4,225,500 7,973,875 1.8871 1.873 1.863 1.873 1.853 1.923 4,240,406 1.8805 0.53%
2026-03-31 0 1.870 1.870 1.880 1.810 1.970 4,167,500 7,909,705 1.8979 1.863 1.863 1.873 1.804 1.963 4,182,201 1.8913 3.31%
2026-03-30 0 1.810 1.800 1.810 1.760 1.880 3,825,000 6,899,675 1.8038 1.804 1.794 1.804 1.754 1.873 3,838,493 1.7975 2.26%
2026-03-27 0 1.770 1.730 1.770 1.730 1.790 3,356,000 5,910,445 1.7612 1.764 1.724 1.764 1.724 1.784 3,367,838 1.7550 1.14%
2026-03-26 0 1.750 1.710 1.750 1.710 1.780 674,000 1,167,690 1.7325 1.744 1.704 1.744 1.704 1.774 676,378 1.7264 -1.13%
2026-03-25 0 1.770 1.750 1.770 1.670 1.800 2,530,500 4,420,715 1.7470 1.764 1.744 1.764 1.664 1.794 2,539,426 1.7408 5.99%
2026-03-24 0 1.670 1.670 1.680 1.630 1.680 757,500 1,254,185 1.6557 1.664 1.664 1.674 1.624 1.674 760,172 1.6499 2.45%
2026-03-23 0 1.630 1.620 1.660 1.600 1.690 1,063,000 1,731,130 1.6285 1.624 1.614 1.654 1.594 1.684 1,066,750 1.6228 -1.81%
2026-03-20 0 1.660 1.640 1.660 1.640 1.670 534,000 882,160 1.6520 1.654 1.634 1.654 1.634 1.664 535,884 1.6462 1.84%
2026-03-19 0 1.630 1.600 1.630 1.600 1.690 1,064,000 1,734,335 1.6300 1.624 1.594 1.624 1.594 1.684 1,067,753 1.6243 0.62%
2026-03-18 0 1.620 1.620 1.630 1.610 1.640 469,500 764,985 1.6294 1.614 1.614 1.624 1.604 1.634 471,156 1.6236 -0.61%
2026-03-17 0 1.630 1.630 1.640 1.590 1.720 1,234,000 2,047,510 1.6592 1.624 1.624 1.634 1.584 1.714 1,238,353 1.6534 3.16%
2026-03-16 0 1.580 1.560 1.580 1.520 1.600 393,000 610,785 1.5542 1.574 1.555 1.574 1.515 1.594 394,386 1.5487 0.00%
2026-03-13 0 1.580 1.590 1.600 1.560 1.600 117,500 186,170 1.5844 1.574 1.584 1.594 1.555 1.594 117,914 1.5789 -1.25%
2026-03-12 0 1.600 1.590 1.600 1.530 1.600 36,000 57,255 1.5904 1.594 1.584 1.594 1.525 1.594 36,127 1.5848 1.91%
2026-03-11 0 1.570 1.560 1.600 1.560 1.640 436,500 689,670 1.5800 1.564 1.555 1.594 1.555 1.634 438,040 1.5744 1.29%
2026-03-10 0 1.550 1.550 1.560 1.550 1.640 309,500 490,065 1.5834 1.545 1.545 1.555 1.545 1.634 310,592 1.5778 1.97%
2026-03-09 0 1.520 1.520 1.570 1.410 1.630 1,157,500 1,771,440 1.5304 1.515 1.515 1.564 1.405 1.624 1,161,583 1.5250 3.40%
2026-03-06 0 1.470 1.470 1.510 1.460 1.550 382,000 571,195 1.4953 1.465 1.465 1.505 1.455 1.545 383,348 1.4900 -1.34%
2026-03-05 0 1.490 1.490 1.500 1.440 1.500 551,000 821,050 1.4901 1.485 1.485 1.495 1.435 1.495 552,944 1.4849 0.68%
2026-03-04 0 1.480 1.460 1.490 1.420 1.510 649,500 957,045 1.4735 1.475 1.455 1.485 1.415 1.505 651,791 1.4683 1.37%
2026-03-03 0 1.460 1.460 1.510 1.390 1.640 1,795,500 2,717,020 1.5132 1.455 1.455 1.505 1.385 1.634 1,801,834 1.5079 -6.41%
2026-03-02 0 1.560 1.520 1.560 1.520 1.610 1,567,000 2,431,815 1.5519 1.555 1.515 1.555 1.515 1.604 1,572,528 1.5464 -3.70%
2026-02-27 0 1.620 1.620 1.660 1.620 1.750 330,500 538,735 1.6301 1.614 1.614 1.654 1.614 1.744 331,666 1.6243 -0.61%
2026-02-26 0 1.630 1.630 1.640 1.630 1.650 392,000 643,760 1.6422 1.624 1.624 1.634 1.624 1.644 393,383 1.6365 -1.21%
2026-02-25 0 1.650 1.650 1.660 1.640 1.680 538,500 890,495 1.6537 1.644 1.644 1.654 1.634 1.674 540,400 1.6478 0.61%
2026-02-24 0 1.640 1.640 1.670 1.620 1.680 1,623,000 2,677,472 1.6497 1.634 1.634 1.664 1.614 1.674 1,628,725 1.6439 -2.96%
2026-02-23 0 1.690 1.680 1.710 1.680 1.720 435,500 738,395 1.6955 1.684 1.674 1.704 1.674 1.714 437,036 1.6896 -1.17%
2026-02-20 0 1.710 1.680 1.710 1.660 1.740 871,000 1,477,365 1.6962 1.704 1.674 1.704 1.654 1.734 874,072 1.6902 0.59%
2026-02-16 0 1.700 1.700 1.730 1.670 1.810 344,000 587,465 1.7077 1.694 1.694 1.724 1.664 1.804 345,213 1.7017 -4.49%
2026-02-13 0 1.780 1.760 1.780 1.750 1.780 164,000 290,125 1.7691 1.774 1.754 1.774 1.744 1.774 164,579 1.7628 0.00%
2026-02-12 0 1.780 1.760 1.780 1.750 1.830 894,000 1,601,320 1.7912 1.774 1.754 1.774 1.744 1.824 897,154 1.7849 0.56%
2026-02-11 0 1.770 1.770 1.780 1.720 1.790 1,757,000 3,098,225 1.7634 1.764 1.764 1.774 1.714 1.784 1,763,198 1.7572 2.91%
2026-02-10 0 1.720 1.700 1.720 1.650 1.720 798,000 1,347,340 1.6884 1.714 1.694 1.714 1.644 1.714 800,815 1.6825 4.88%
2026-02-09 0 1.640 1.640 1.660 1.630 1.660 184,000 303,445 1.6492 1.634 1.634 1.654 1.624 1.654 184,649 1.6434 -1.20%
2026-02-06 0 1.660 1.630 1.670 1.620 1.670 284,500 467,725 1.6440 1.654 1.624 1.664 1.614 1.664 285,504 1.6382 1.84%
2026-02-05 0 1.630 1.630 1.650 1.630 1.670 933,000 1,547,225 1.6583 1.624 1.624 1.644 1.624 1.664 936,291 1.6525 -0.61%
2026-02-04 0 1.640 1.630 1.640 1.630 1.650 344,000 562,860 1.6362 1.634 1.624 1.634 1.624 1.644 345,213 1.6305 -0.61%
2026-02-03 0 1.650 1.630 1.670 1.630 1.650 188,000 308,240 1.6396 1.644 1.624 1.664 1.624 1.644 188,663 1.6338 1.23%
2026-02-02 0 1.630 1.630 1.650 1.630 1.670 345,500 568,630 1.6458 1.624 1.624 1.644 1.624 1.664 346,719 1.6400 -1.21%
2026-01-30 0 1.650 1.630 1.650 1.610 1.650 792,000 1,288,885 1.6274 1.644 1.624 1.644 1.604 1.644 794,794 1.6217 0.00%
2026-01-29 0 1.650 1.650 1.670 1.630 1.700 808,500 1,336,875 1.6535 1.644 1.644 1.664 1.624 1.694 811,352 1.6477 -2.94%
2026-01-28 0 1.700 1.700 1.710 1.700 1.720 212,500 364,100 1.7134 1.694 1.694 1.704 1.694 1.714 213,250 1.7074 -1.16%
2026-01-27 0 1.720 1.720 1.730 1.700 1.770 610,500 1,066,125 1.7463 1.714 1.714 1.724 1.694 1.764 612,654 1.7402 -1.15%
2026-01-26 0 1.740 1.730 1.740 1.650 1.740 1,752,000 2,963,385 1.6914 1.734 1.724 1.734 1.644 1.734 1,758,180 1.6855 3.57%
2026-01-23 0 1.680 1.670 1.680 1.590 1.740 1,395,500 2,310,390 1.6556 1.674 1.664 1.674 1.584 1.734 1,400,423 1.6498 3.70%
2026-01-22 0 1.620 1.600 1.620 1.600 1.660 691,500 1,122,387 1.6231 1.614 1.594 1.614 1.594 1.654 693,939 1.6174 0.00%
2026-01-21 0 1.620 1.620 1.640 1.610 1.660 730,000 1,195,407 1.6375 1.614 1.614 1.634 1.604 1.654 732,575 1.6318 -1.22%
2026-01-20 0 1.640 1.610 1.640 1.610 1.650 786,000 1,284,590 1.6343 1.634 1.604 1.634 1.604 1.644 788,773 1.6286 -0.61%
2026-01-19 0 1.650 1.640 1.650 1.630 1.660 615,000 1,011,777 1.6452 1.644 1.634 1.644 1.624 1.654 617,169 1.6394 2.48%
2026-01-16 0 1.610 1.600 1.610 1.600 1.630 432,500 695,175 1.6073 1.604 1.594 1.604 1.594 1.624 434,026 1.6017 -0.62%
2026-01-15 0 1.620 1.600 1.620 1.590 1.670 1,103,500 1,798,450 1.6298 1.614 1.594 1.614 1.584 1.664 1,107,393 1.6240 -4.14%
2026-01-14 0 1.690 1.650 1.690 1.630 1.710 2,182,000 3,638,519 1.6675 1.684 1.644 1.684 1.624 1.704 2,189,697 1.6617 0.60%
2026-01-13 0 1.680 1.670 1.680 1.670 1.700 615,501 1,033,052 1.6784 1.674 1.664 1.674 1.664 1.694 617,672 1.6725 0.00%
2026-01-12 0 1.680 1.680 1.690 1.680 1.730 1,173,000 1,997,045 1.7025 1.674 1.674 1.684 1.674 1.724 1,177,138 1.6965 -0.59%
2026-01-09 0 1.690 1.680 1.690 1.680 1.770 1,116,500 1,917,745 1.7176 1.684 1.674 1.684 1.674 1.764 1,120,439 1.7116 -3.43%
2026-01-08 0 1.750 1.730 1.750 1.710 1.750 1,758,000 3,031,775 1.7246 1.744 1.724 1.744 1.704 1.744 1,764,201 1.7185 -0.57%
2026-01-07 0 1.760 1.740 1.760 1.730 1.820 1,193,000 2,092,775 1.7542 1.754 1.734 1.754 1.724 1.814 1,197,208 1.7480 -1.12%
2026-01-06 0 1.780 1.760 1.780 1.750 1.780 441,500 779,130 1.7647 1.774 1.754 1.774 1.744 1.774 443,057 1.7585 0.56%
2026-01-05 0 1.770 1.770 1.780 1.750 1.790 388,500 687,100 1.7686 1.764 1.764 1.774 1.744 1.784 389,870 1.7624 -0.56%
2026-01-02 0 1.780 1.780 1.850 1.730 1.900 1,918,000 3,430,595 1.7886 1.774 1.774 1.843 1.724 1.893 1,924,766 1.7823 3.49%
2025-12-31 0 1.720 1.720 1.730 1.720 1.740 524,000 908,100 1.7330 1.714 1.714 1.724 1.714 1.734 525,848 1.7269 -0.58%
2025-12-30 0 1.730 1.730 1.740 1.730 1.760 606,500 1,056,665 1.7422 1.724 1.724 1.734 1.724 1.754 608,639 1.7361 -1.14%
2025-12-29 0 1.750 1.750 1.790 1.740 1.860 1,203,560 2,143,135 1.7807 1.744 1.744 1.784 1.734 1.853 1,207,806 1.7744 -2.78%
2025-12-24 0 1.800 1.800 1.810 1.770 1.850 198,500 355,750 1.7922 1.794 1.794 1.804 1.764 1.843 199,200 1.7859 -1.10%
2025-12-23 0 1.820 1.820 1.850 1.720 1.820 850,000 1,496,375 1.7604 1.814 1.814 1.843 1.714 1.814 852,998 1.7543 3.41%
2025-12-22 0 1.760 1.750 1.760 1.740 1.800 1,319,000 2,334,665 1.7700 1.754 1.744 1.754 1.734 1.794 1,323,653 1.7638 0.00%
2025-12-19 0 1.760 1.760 1.770 1.760 1.890 825,500 1,461,590 1.7706 1.754 1.754 1.764 1.754 1.883 828,412 1.7643 0.57%
2025-12-18 0 1.750 1.750 1.770 1.750 1.870 578,500 1,028,325 1.7776 1.744 1.744 1.764 1.744 1.863 580,541 1.7713 -3.31%
2025-12-17 0 1.810 1.810 1.830 1.730 1.910 1,058,000 1,967,565 1.8597 1.804 1.804 1.824 1.724 1.903 1,061,732 1.8532 -4.23%
2025-12-16 0 1.890 1.870 1.890 1.840 1.900 858,000 1,603,075 1.8684 1.883 1.863 1.883 1.834 1.893 861,027 1.8618 0.00%
2025-12-15 0 1.890 1.880 1.890 1.810 1.920 1,359,000 2,561,260 1.8847 1.883 1.873 1.883 1.804 1.913 1,363,794 1.8780 1.07%
2025-12-12 0 1.870 1.840 1.870 1.830 1.880 954,000 1,767,285 1.8525 1.863 1.834 1.863 1.824 1.873 957,365 1.8460 0.00%
2025-12-11 0 1.870 1.870 1.890 1.810 1.870 2,413,501 4,421,366 1.8319 1.863 1.863 1.883 1.804 1.863 2,422,015 1.8255 0.54%
2025-12-10 0 1.860 1.860 1.870 1.860 1.990 519,500 979,802 1.8860 1.853 1.853 1.863 1.853 1.983 521,333 1.8794 -0.53%
2025-12-09 0 1.870 1.870 1.890 1.860 1.890 554,500 1,042,597 1.8802 1.863 1.863 1.883 1.853 1.883 556,456 1.8736 -2.09%
2025-12-08 0 1.910 1.890 1.910 1.860 1.940 1,059,500 2,004,425 1.8919 1.903 1.883 1.903 1.853 1.933 1,063,237 1.8852 0.53%
2025-12-05 0 1.900 1.900 1.940 1.880 1.950 1,665,500 3,165,550 1.9007 1.893 1.893 1.933 1.873 1.943 1,671,375 1.8940 -3.06%
2025-12-04 0 1.960 1.950 1.960 1.900 1.980 1,153,500 2,233,935 1.9367 1.953 1.943 1.953 1.893 1.973 1,157,569 1.9299 4.26%
2025-12-03 0 1.880 1.880 1.890 1.830 1.920 1,579,500 2,938,685 1.8605 1.873 1.873 1.883 1.824 1.913 1,585,072 1.8540 2.73%
2025-12-02 0 1.830 1.830 1.850 1.820 2.060 6,825,000 13,107,240 1.9205 1.824 1.824 1.843 1.814 2.053 6,849,076 1.9137 1.67%
2025-12-01 0 1.800 1.800 1.820 1.780 1.850 1,191,500 2,152,775 1.8068 1.794 1.794 1.814 1.774 1.843 1,195,703 1.8004 -1.10%
2025-11-28 0 1.820 1.820 1.830 1.730 1.850 1,556,500 2,801,495 1.7999 1.814 1.814 1.824 1.724 1.843 1,561,991 1.7935 2.82%
2025-11-27 0 1.770 1.730 1.820 1.720 1.770 1,468,500 2,550,630 1.7369 1.764 1.724 1.814 1.714 1.764 1,473,680 1.7308 2.91%
2025-11-26 0 1.720 1.720 1.730 1.720 1.760 3,089,000 5,342,290 1.7295 1.714 1.714 1.724 1.714 1.754 3,099,897 1.7234 -1.15%
2025-11-25 0 1.740 1.740 1.750 1.740 1.870 1,635,000 2,908,930 1.7792 1.734 1.734 1.744 1.734 1.863 1,640,768 1.7729 -1.69%
2025-11-24 0 1.770 1.770 1.800 1.760 1.910 3,296,500 5,907,915 1.7922 1.764 1.764 1.794 1.754 1.903 3,308,129 1.7859 -2.75%
2025-11-21 0 1.820 1.820 1.840 1.790 1.860 2,276,000 4,150,515 1.8236 1.814 1.814 1.834 1.784 1.853 2,284,029 1.8172 -1.62%
2025-11-20 0 1.850 1.850 1.870 1.850 1.940 912,500 1,701,820 1.8650 1.843 1.843 1.863 1.843 1.933 915,719 1.8585 -1.07%
2025-11-19 0 1.870 1.870 1.890 1.820 1.930 3,478,400 6,496,545 1.8677 1.863 1.863 1.883 1.814 1.923 3,490,670 1.8611 -2.60%
2025-11-18 0 1.920 1.920 1.930 1.920 2.000 2,734,500 5,348,160 1.9558 1.913 1.913 1.923 1.913 1.993 2,744,146 1.9489 -2.04%
2025-11-17 0 1.960 1.960 1.970 1.960 2.020 2,940,500 5,829,135 1.9824 1.953 1.953 1.963 1.953 2.013 2,950,873 1.9754 -2.49%
2025-11-14 0 2.010 2.010 2.020 2.000 2.050 2,750,500 5,562,155 2.0222 2.003 2.003 2.013 1.993 2.043 2,760,203 2.0151 -0.99%
2025-11-13 0 2.030 2.030 2.060 2.000 2.060 3,393,500 6,899,655 2.0332 2.023 2.023 2.053 1.993 2.053 3,405,471 2.0261 2.01%
2025-11-12 0 1.990 1.990 2.020 1.940 2.090 2,869,500 5,830,180 2.0318 1.983 1.983 2.013 1.933 2.083 2,879,622 2.0246 0.51%
2025-11-11 0 1.980 1.980 2.010 1.950 2.040 3,990,500 7,987,335 2.0016 1.973 1.973 2.003 1.943 2.033 4,004,577 1.9946 -1.49%
2025-11-10 0 2.010 2.010 2.020 1.980 2.070 1,012,500 2,052,105 2.0268 2.003 2.003 2.013 1.973 2.063 1,016,072 2.0196 -1.47%
2025-11-07 0 2.040 2.030 2.060 1.980 2.080 3,191,000 6,489,885 2.0338 2.033 2.023 2.053 1.973 2.073 3,202,256 2.0267 0.49%
2025-11-06 0 2.030 2.030 2.040 2.010 2.090 1,263,000 2,580,995 2.0435 2.023 2.023 2.033 2.003 2.083 1,267,455 2.0364 -0.98%
2025-11-05 0 2.050 2.050 2.090 2.040 2.100 817,000 1,700,545 2.0815 2.043 2.043 2.083 2.033 2.093 819,882 2.0741 -2.38%
2025-11-04 0 2.100 2.100 2.110 1.830 2.120 5,335,800 10,541,925 1.9757 2.093 2.093 2.103 1.824 2.113 5,354,622 1.9688 9.95%
2025-11-03 0 1.910 1.910 1.920 1.910 2.040 2,795,000 5,508,395 1.9708 1.903 1.903 1.913 1.903 2.033 2,804,860 1.9639 -6.37%
2025-10-31 0 2.040 2.040 2.060 1.970 2.100 5,767,500 11,823,635 2.0500 2.033 2.033 2.053 1.963 2.093 5,787,845 2.0428 0.49%
2025-10-30 0 2.030 2.030 2.050 1.980 2.160 5,555,000 11,283,540 2.0312 2.023 2.023 2.043 1.973 2.152 5,574,596 2.0241 -5.58%
2025-10-28 0 2.150 2.150 2.160 2.020 2.170 3,264,000 6,811,260 2.0868 2.142 2.142 2.152 2.013 2.162 3,275,514 2.0794 6.44%
2025-10-27 0 2.020 2.020 2.030 2.020 2.180 3,803,000 7,879,995 2.0720 2.013 2.013 2.023 2.013 2.172 3,816,415 2.0648 -5.16%
2025-10-24 0 2.130 2.110 2.130 2.090 2.300 8,407,000 17,986,715 2.1395 2.123 2.103 2.123 2.083 2.292 8,436,656 2.1320 -4.48%
2025-10-23 0 2.230 2.190 2.230 2.150 2.290 2,631,000 5,747,980 2.1847 2.222 2.182 2.222 2.142 2.282 2,640,281 2.1770 1.83%
2025-10-22 0 2.190 2.190 2.220 2.170 2.300 3,709,000 8,238,820 2.2213 2.182 2.182 2.212 2.162 2.292 3,722,084 2.2135 -0.90%
2025-10-21 0 2.210 2.210 2.280 2.150 2.400 3,769,500 8,364,425 2.2190 2.202 2.202 2.272 2.142 2.392 3,782,797 2.2112 -3.91%
2025-10-20 0 2.300 2.290 2.300 2.260 2.340 2,194,500 5,051,520 2.3019 2.292 2.282 2.292 2.252 2.332 2,202,241 2.2938 4.55%
2025-10-17 0 2.200 2.200 2.230 2.160 2.330 5,107,000 11,375,750 2.2275 2.192 2.192 2.222 2.152 2.322 5,125,015 2.2197 -5.58%
2025-10-16 0 2.330 2.330 2.350 2.300 2.450 3,562,500 8,434,490 2.3676 2.322 2.322 2.342 2.292 2.441 3,575,067 2.3593 0.87%
2025-10-15 0 2.310 2.310 2.320 2.210 2.360 3,220,000 7,352,125 2.2833 2.302 2.302 2.312 2.202 2.352 3,231,359 2.2752 4.05%
2025-10-14 0 2.220 2.220 2.230 2.210 2.330 4,206,000 9,478,590 2.2536 2.212 2.212 2.222 2.202 2.322 4,220,837 2.2457 -2.20%
2025-10-13 0 2.270 2.270 2.280 2.080 2.280 6,008,000 13,104,025 2.1811 2.262 2.262 2.272 2.073 2.272 6,029,194 2.1734 5.09%
2025-10-10 0 2.160 2.160 2.180 2.110 2.310 4,832,000 10,690,580 2.2125 2.152 2.152 2.172 2.103 2.302 4,849,045 2.2047 -2.70%
2025-10-09 0 2.220 2.220 2.230 2.180 2.410 14,369,500 32,424,990 2.2565 2.212 2.212 2.222 2.172 2.402 14,420,189 2.2486 -7.88%
2025-10-08 0 2.410 2.410 2.420 2.400 2.590 11,856,500 29,447,915 2.4837 2.402 2.402 2.411 2.392 2.581 11,898,324 2.4750 -1.23%
2025-10-06 0 2.440 2.440 2.460 2.310 2.530 11,572,500 28,002,550 2.4197 2.431 2.431 2.451 2.302 2.521 11,613,323 2.4112 5.63%
2025-10-03 0 2.310 2.310 2.350 2.210 2.420 10,693,000 24,616,335 2.3021 2.302 2.302 2.342 2.202 2.411 10,730,720 2.2940 -2.53%
2025-10-02 0 2.370 2.370 2.380 2.070 2.380 7,886,000 17,897,705 2.2696 2.362 2.362 2.372 2.063 2.372 7,913,818 2.2616 14.49%
2025-09-30 0 2.070 2.070 2.080 1.910 2.180 14,833,500 30,822,467 2.0779 2.063 2.063 2.073 1.903 2.172 14,885,826 2.0706 8.38%
2025-09-29 0 1.910 1.900 1.910 1.820 1.910 4,679,000 8,769,005 1.8741 1.903 1.893 1.903 1.814 1.903 4,695,505 1.8675 6.70%
2025-09-26 0 1.790 1.790 1.800 1.660 1.800 4,387,000 7,719,815 1.7597 1.784 1.784 1.794 1.654 1.794 4,402,475 1.7535 5.29%
2025-09-25 0 1.700 1.700 1.710 1.670 1.750 2,905,000 4,952,140 1.7047 1.694 1.694 1.704 1.664 1.744 2,915,248 1.6987 0.59%
2025-09-24 0 1.690 1.690 1.710 1.620 1.740 4,477,500 7,643,935 1.7072 1.684 1.684 1.704 1.614 1.734 4,493,295 1.7012 3.05%
2025-09-23 0 1.640 1.640 1.650 1.580 1.730 12,667,500 20,632,785 1.6288 1.634 1.634 1.644 1.574 1.724 12,712,185 1.6231 -6.29%
2025-09-22 0 1.750 1.720 1.750 1.520 1.930 23,870,500 42,553,335 1.7827 1.744 1.714 1.744 1.515 1.923 23,954,704 1.7764 20.69%
2025-09-19 0 1.450 1.440 1.450 1.450 1.530 17,066,000 25,458,445 1.4918 1.445 1.435 1.445 1.445 1.525 17,126,201 1.4865 -2.68%
2025-09-18 0 1.490 1.490 1.500 1.460 1.510 20,087,500 29,802,455 1.4836 1.485 1.485 1.495 1.455 1.505 20,158,360 1.4784 2.76%
2025-09-17 0 1.450 1.450 1.460 1.450 1.520 13,408,000 19,736,035 1.4720 1.445 1.445 1.455 1.445 1.515 13,455,297 1.4668 0.00%
2025-09-16 0 1.450 1.450 1.460 1.430 1.500 16,229,000 23,639,565 1.4566 1.445 1.445 1.455 1.425 1.495 16,286,249 1.4515 2.11%
2025-09-15 0 1.420 1.420 1.440 1.410 1.530 27,782,000 40,009,465 1.4401 1.415 1.415 1.435 1.405 1.525 27,880,002 1.4351 -1.39%
2025-09-12 0 1.440 1.440 1.470 1.420 1.470 9,627,500 13,854,241 1.4390 1.435 1.435 1.465 1.415 1.465 9,661,462 1.4340 -1.37%
2025-09-11 0 1.460 1.460 1.470 1.460 1.520 7,850,500 11,611,390 1.4791 1.455 1.455 1.465 1.455 1.515 7,878,193 1.4739 -2.67%
2025-09-10 0 1.500 1.500 1.520 1.470 1.530 7,677,500 11,467,990 1.4937 1.495 1.495 1.515 1.465 1.525 7,704,583 1.4885 -0.66%
2025-09-09 0 1.510 1.510 1.530 1.490 1.550 7,363,000 11,098,800 1.5074 1.505 1.505 1.525 1.485 1.545 7,388,973 1.5021 0.00%
2025-09-08 0 1.510 1.510 1.530 1.500 1.610 9,342,500 14,346,645 1.5356 1.505 1.505 1.525 1.495 1.604 9,375,456 1.5302 -6.21%
2025-09-05 0 1.610 1.590 1.610 1.510 1.620 7,437,000 11,587,245 1.5581 1.604 1.584 1.604 1.505 1.614 7,463,234 1.5526 4.55%
2025-09-04 0 1.540 1.530 1.540 1.540 1.600 5,642,000 8,797,545 1.5593 1.535 1.525 1.535 1.535 1.594 5,661,902 1.5538 0.65%
2025-09-03 0 1.530 1.530 1.580 1.530 1.590 5,405,500 8,415,815 1.5569 1.525 1.525 1.574 1.525 1.584 5,424,568 1.5514 0.00%
2025-09-02 0 1.530 1.530 1.550 1.530 1.700 14,684,500 23,360,945 1.5909 1.525 1.525 1.545 1.525 1.694 14,736,300 1.5853 -4.97%
2025-09-01 0 1.610 1.600 1.610 1.510 1.680 10,100,500 16,217,599 1.6056 1.604 1.594 1.604 1.505 1.674 10,136,130 1.6000 3.21%
2025-08-29 0 1.560 1.560 1.580 1.540 1.690 10,767,000 17,195,267 1.5970 1.555 1.555 1.574 1.535 1.684 10,804,981 1.5914 -2.50%
2025-08-28 0 1.600 1.600 1.630 1.570 1.720 6,082,500 9,865,180 1.6219 1.594 1.594 1.624 1.564 1.714 6,103,956 1.6162 -3.61%
2025-08-27 0 1.660 1.660 1.670 1.660 1.760 3,833,000 6,470,650 1.6881 1.654 1.654 1.664 1.654 1.754 3,846,521 1.6822 -2.92%
2025-08-26 0 1.710 1.700 1.720 1.680 1.830 4,689,500 8,080,567 1.7231 1.704 1.694 1.714 1.674 1.824 4,706,042 1.7171 -3.93%
2025-08-25 0 1.780 1.760 1.780 1.730 1.950 4,887,000 8,828,380 1.8065 1.774 1.754 1.774 1.724 1.943 4,904,239 1.8002 -4.30%
2025-08-22 0 1.860 1.860 1.910 1.840 1.960 6,325,500 11,966,445 1.8918 1.853 1.853 1.903 1.834 1.953 6,347,814 1.8851 -2.11%
2025-08-21 0 1.900 1.900 1.920 1.900 1.980 1,732,000 3,328,840 1.9220 1.893 1.893 1.913 1.893 1.973 1,738,110 1.9152 0.53%
2025-08-20 0 1.890 1.890 1.910 1.880 1.960 1,547,000 2,966,780 1.9178 1.883 1.883 1.903 1.873 1.953 1,552,457 1.9110 0.53%
2025-08-19 0 1.880 1.880 1.900 1.860 1.950 4,498,000 8,510,440 1.8920 1.873 1.873 1.893 1.853 1.943 4,513,867 1.8854 -1.05%
2025-08-18 0 1.900 1.900 1.910 1.700 1.990 10,158,000 19,418,900 1.9117 1.893 1.893 1.903 1.694 1.983 10,193,833 1.9050 8.57%
2025-08-15 0 1.750 1.750 1.760 1.740 1.780 653,500 1,147,950 1.7566 1.744 1.744 1.754 1.734 1.774 655,805 1.7504 0.57%
2025-08-14 0 1.740 1.730 1.740 1.730 1.790 2,840,500 5,001,515 1.7608 1.734 1.724 1.734 1.724 1.784 2,850,520 1.7546 0.00%
2025-08-13 0 1.740 1.740 1.790 1.730 1.810 8,370,000 14,808,080 1.7692 1.734 1.734 1.784 1.724 1.804 8,399,526 1.7630 -1.69%
2025-08-12 0 1.770 1.750 1.770 1.720 1.800 2,937,000 5,122,530 1.7441 1.764 1.744 1.764 1.714 1.794 2,947,360 1.7380 1.72%
2025-08-11 0 1.740 1.740 1.770 1.610 1.760 3,641,500 6,135,035 1.6848 1.734 1.734 1.764 1.604 1.754 3,654,346 1.6788 -0.57%
2025-08-08 0 1.750 1.750 1.760 1.620 1.820 3,233,500 5,511,570 1.7045 1.744 1.744 1.754 1.614 1.814 3,244,906 1.6985 6.06%
2025-08-07 0 1.650 1.650 1.670 1.600 1.730 3,675,500 6,111,375 1.6627 1.644 1.644 1.664 1.594 1.724 3,688,466 1.6569 2.48%
2025-08-06 0 1.610 1.610 1.650 1.610 1.650 1,217,000 1,974,350 1.6223 1.604 1.604 1.644 1.604 1.644 1,221,293 1.6166 -1.83%
2025-08-05 0 1.640 1.630 1.640 1.620 1.650 843,000 1,374,950 1.6310 1.634 1.624 1.634 1.614 1.644 845,974 1.6253 0.61%
2025-08-04 0 1.630 1.630 1.650 1.620 1.660 1,922,500 3,150,435 1.6387 1.624 1.624 1.644 1.614 1.654 1,929,282 1.6330 -1.21%
2025-08-01 0 1.650 1.650 1.670 1.640 1.750 1,287,000 2,147,560 1.6687 1.644 1.644 1.664 1.634 1.744 1,291,540 1.6628 0.00%
2025-07-31 0 1.650 1.650 1.670 1.630 1.710 2,044,500 3,427,700 1.6765 1.644 1.644 1.664 1.624 1.704 2,051,712 1.6707 -3.51%
2025-07-30 0 1.710 1.710 1.730 1.670 1.730 1,473,000 2,500,065 1.6973 1.704 1.704 1.724 1.664 1.724 1,478,196 1.6913 1.18%
2025-07-29 0 1.690 1.690 1.700 1.600 1.730 2,628,000 4,401,890 1.6750 1.684 1.684 1.694 1.594 1.724 2,637,270 1.6691 -1.74%
2025-07-28 0 1.720 1.710 1.720 1.670 1.770 4,710,400 8,095,147 1.7186 1.714 1.704 1.714 1.664 1.764 4,727,016 1.7125 0.00%
2025-07-25 0 1.720 1.720 1.740 1.700 1.850 11,240,500 19,581,770 1.7421 1.714 1.714 1.734 1.694 1.843 11,280,151 1.7359 -7.03%
2025-07-24 0 1.850 1.850 1.870 1.840 1.980 3,591,000 6,721,475 1.8718 1.843 1.843 1.863 1.834 1.973 3,603,667 1.8652 -3.65%
2025-07-23 0 1.920 1.920 1.930 1.890 2.000 3,175,000 6,169,940 1.9433 1.913 1.913 1.923 1.883 1.993 3,186,200 1.9365 -3.03%
2025-07-22 0 1.980 1.980 2.010 1.970 2.010 2,837,000 5,649,125 1.9912 1.973 1.973 2.003 1.963 2.003 2,847,008 1.9842 -1.00%
2025-07-21 0 2.000 1.990 2.000 1.970 2.050 3,375,500 6,747,370 1.9989 1.993 1.983 1.993 1.963 2.043 3,387,407 1.9919 -0.99%
2025-07-18 0 2.020 2.020 2.050 2.010 2.090 2,137,000 4,393,230 2.0558 2.013 2.013 2.043 2.003 2.083 2,144,538 2.0486 0.50%
2025-07-17 0 2.010 2.010 2.040 1.930 2.050 4,296,000 8,594,370 2.0006 2.003 2.003 2.033 1.923 2.043 4,311,154 1.9935 1.01%
2025-07-16 0 1.990 1.980 1.990 1.990 2.040 2,029,000 4,058,840 2.0004 1.983 1.973 1.983 1.983 2.033 2,036,157 1.9934 -0.50%
2025-07-15 0 2.000 1.990 2.000 1.950 2.050 4,641,500 9,289,085 2.0013 1.993 1.983 1.993 1.943 2.043 4,657,873 1.9943 2.56%
2025-07-14 0 1.950 1.950 1.960 1.850 2.080 6,378,000 12,577,135 1.9720 1.943 1.943 1.953 1.843 2.073 6,400,499 1.9650 -1.02%
2025-07-11 0 1.970 1.960 1.970 1.970 2.130 6,982,000 13,956,600 1.9989 1.963 1.953 1.963 1.963 2.123 7,006,629 1.9919 -3.90%
2025-07-10 0 2.050 2.040 2.050 2.020 2.300 5,079,000 10,719,215 2.1105 2.043 2.033 2.043 2.013 2.292 5,096,916 2.1031 -3.76%
2025-07-09 0 2.130 2.130 2.150 2.130 2.310 7,030,500 15,364,925 2.1855 2.123 2.123 2.142 2.123 2.302 7,055,300 2.1778 -4.91%
2025-07-08 0 2.240 2.240 2.270 2.220 2.350 5,115,000 11,579,725 2.2639 2.232 2.232 2.262 2.212 2.342 5,133,043 2.2559 -3.45%
2025-07-07 0 2.320 2.310 2.320 2.070 2.470 19,503,500 44,715,800 2.2927 2.312 2.302 2.312 2.063 2.461 19,572,300 2.2846 13.73%
2025-07-04 0 2.040 2.040 2.070 1.990 2.170 8,166,074 16,936,723 2.0740 2.033 2.033 2.063 1.983 2.162 8,194,880 2.0667 3.03%
2025-07-03 0 1.980 1.980 2.010 1.850 2.060 13,727,500 27,329,670 1.9909 1.973 1.973 2.003 1.843 2.053 13,775,924 1.9839 6.45%
2025-07-02 0 1.860 1.850 1.860 1.760 1.950 1,698,000 3,190,970 1.8793 1.853 1.843 1.853 1.754 1.943 1,703,990 1.8726 5.68%
2025-06-30 0 1.760 1.760 1.770 1.700 1.800 1,133,500 1,988,725 1.7545 1.754 1.754 1.764 1.694 1.794 1,137,498 1.7483 2.92%
2025-06-27 0 1.710 1.710 1.770 1.700 1.870 2,661,000 4,715,060 1.7719 1.704 1.704 1.764 1.694 1.863 2,670,387 1.7657 -8.56%
2025-06-26 0 1.870 1.840 1.870 1.830 1.930 1,767,500 3,305,960 1.8704 1.863 1.834 1.863 1.824 1.923 1,773,735 1.8638 -2.09%
2025-06-25 0 1.910 1.910 1.920 1.900 2.000 1,779,000 3,446,320 1.9372 1.903 1.903 1.913 1.893 1.993 1,785,276 1.9304 -2.05%
2025-06-24 0 1.950 1.920 1.950 1.880 1.950 2,419,000 4,616,270 1.9083 1.943 1.913 1.943 1.873 1.943 2,427,533 1.9016 2.09%
2025-06-23 0 1.910 1.910 1.920 1.850 1.920 1,059,000 2,002,370 1.8908 1.903 1.903 1.913 1.843 1.913 1,062,736 1.8842 0.53%
2025-06-20 0 1.900 1.890 1.900 1.900 2.090 5,447,500 10,885,170 1.9982 1.893 1.883 1.893 1.893 2.083 5,466,716 1.9912 0.00%
2025-06-19 0 1.900 1.900 1.920 1.870 1.940 2,285,000 4,358,780 1.9076 1.893 1.893 1.913 1.863 1.933 2,293,060 1.9009 0.53%
2025-06-18 0 1.890 1.890 1.930 1.870 1.960 1,137,500 2,175,325 1.9124 1.883 1.883 1.923 1.863 1.953 1,141,513 1.9057 -2.07%
2025-06-17 0 1.930 1.930 1.950 1.890 2.010 6,412,500 12,479,430 1.9461 1.923 1.923 1.943 1.883 2.003 6,435,120 1.9393 1.05%
2025-06-16 0 1.910 1.910 1.920 1.830 1.980 3,185,000 6,182,105 1.9410 1.903 1.903 1.913 1.824 1.973 3,196,235 1.9342 -2.05%
2025-06-13 0 1.950 1.940 1.980 1.880 1.990 4,724,000 9,219,070 1.9515 1.943 1.933 1.973 1.873 1.983 4,740,664 1.9447 1.56%
2025-06-12 0 1.920 1.910 1.920 1.710 1.920 7,233,000 13,223,840 1.8283 1.913 1.903 1.913 1.704 1.913 7,258,515 1.8218 7.26%
2025-06-11 0 1.790 1.780 1.790 1.770 1.890 4,772,500 8,644,890 1.8114 1.784 1.774 1.784 1.764 1.883 4,789,335 1.8050 -3.24%
2025-06-10 0 1.850 1.850 1.860 1.790 2.030 9,647,500 18,211,480 1.8877 1.843 1.843 1.853 1.784 2.023 9,681,532 1.8811 -6.09%
2025-06-09 0 1.970 1.960 1.970 1.890 2.130 7,543,000 14,853,495 1.9692 1.963 1.953 1.963 1.883 2.123 7,569,608 1.9623 -2.13%
2025-06-06 0 2.020 1.990 2.020 1.990 2.200 14,149,000 29,675,305 2.0973 2.006 1.976 2.006 1.976 2.185 14,248,994 2.0826 1.51%
2025-06-05 0 1.990 1.990 2.030 1.950 2.140 11,893,000 23,841,915 2.0047 1.976 1.976 2.016 1.936 2.125 11,977,051 1.9906 0.00%
2025-06-04 0 1.990 1.960 1.990 1.930 2.150 12,195,000 24,690,545 2.0246 1.976 1.946 1.976 1.916 2.135 12,281,185 2.0104 -1.49%
2025-06-03 0 2.020 2.020 2.030 1.760 2.160 19,582,500 38,616,725 1.9720 2.006 2.006 2.016 1.748 2.145 19,720,894 1.9582 1.00%
2025-06-02 0 2.000 2.000 2.010 1.660 2.150 18,445,500 36,097,675 1.9570 1.986 1.986 1.996 1.648 2.135 18,575,859 1.9433 23.46%
2025-05-30 0 1.620 1.610 1.620 1.430 1.620 9,337,000 14,643,420 1.5683 1.609 1.599 1.609 1.420 1.609 9,402,987 1.5573 10.96%
2025-05-29 0 1.460 1.450 1.460 1.450 1.550 6,233,000 9,338,710 1.4983 1.450 1.440 1.450 1.440 1.539 6,277,050 1.4878 -3.31%
2025-05-28 0 1.510 1.500 1.510 1.360 1.540 21,482,500 32,003,770 1.4898 1.499 1.489 1.499 1.350 1.529 21,634,322 1.4793 11.03%
2025-05-27 0 1.360 1.360 1.370 1.270 1.380 6,480,000 8,677,565 1.3391 1.350 1.350 1.360 1.261 1.370 6,525,796 1.3297 7.94%
2025-05-26 0 1.260 1.260 1.270 1.260 1.290 1,348,000 1,715,825 1.2729 1.251 1.251 1.261 1.251 1.281 1,357,527 1.2639 1.61%
2025-05-23 0 1.240 1.240 1.250 1.210 1.260 2,350,000 2,938,825 1.2506 1.231 1.231 1.241 1.202 1.251 2,366,608 1.2418 2.48%
2025-05-22 0 1.210 1.190 1.210 1.160 1.300 2,592,000 3,255,835 1.2561 1.202 1.182 1.202 1.152 1.291 2,610,318 1.2473 -3.20%
2025-05-21 0 1.250 1.240 1.260 1.180 1.370 8,928,500 11,361,510 1.2725 1.241 1.231 1.251 1.172 1.360 8,991,600 1.2636 5.93%
2025-05-20 0 1.180 1.180 1.190 1.120 1.200 5,135,500 5,990,050 1.1664 1.172 1.172 1.182 1.112 1.192 5,171,794 1.1582 3.51%
2025-05-19 0 1.140 1.130 1.140 1.040 1.150 52,834,125 52,161,185 0.9873 1.132 1.122 1.132 1.033 1.142 53,207,517 0.9803 10.68%
2025-05-16 0 1.030 1.030 1.040 1.020 1.040 171,000 175,375 1.0256 1.023 1.023 1.033 1.013 1.033 172,208 1.0184 0.00%
2025-05-15 0 1.030 1.030 1.050 1.010 1.050 285,000 291,493 1.0228 1.023 1.023 1.043 1.003 1.043 287,014 1.0156 -0.96%
2025-05-14 0 1.040 1.030 1.040 1.010 1.050 444,000 458,180 1.0319 1.033 1.023 1.033 1.003 1.043 447,138 1.0247 1.96%
2025-05-13 0 1.020 1.010 1.020 1.000 1.020 623,000 632,560 1.0153 1.013 1.003 1.013 0.993 1.013 627,403 1.0082 2.00%
2025-05-12 0 1.000 0.990 1.000 0.990 1.020 1,879,000 1,882,340 1.0018 0.993 0.983 0.993 0.983 1.013 1,892,279 0.9947 -1.96%
2025-05-09 0 1.020 1.000 1.020 1.000 1.030 277,000 279,555 1.0092 1.013 0.993 1.013 0.993 1.023 278,958 1.0021 2.00%
2025-05-08 0 1.000 1.000 1.010 0.990 1.010 599,500 598,580 0.9985 0.993 0.993 1.003 0.983 1.003 603,737 0.9915 0.00%
2025-05-07 0 1.000 1.000 1.020 0.990 1.020 300,500 302,337 1.0061 0.993 0.993 1.013 0.983 1.013 302,624 0.9991 0.00%
2025-05-06 0 1.000 1.000 1.010 0.990 1.020 459,500 461,635 1.0046 0.993 0.993 1.003 0.983 1.013 462,747 0.9976 -0.99%
2025-05-02 0 1.010 1.010 1.020 0.990 1.050 277,000 282,430 1.0196 1.003 1.003 1.013 0.983 1.043 278,958 1.0124 2.02%
2025-04-30 0 0.990 0.990 1.010 0.990 1.010 55,500 55,240 0.9953 0.983 0.983 1.003 0.983 1.003 55,892 0.9883 0.00%
2025-04-29 0 0.990 0.970 0.990 0.980 1.040 763,500 775,050 1.0151 0.983 0.963 0.983 0.973 1.033 768,896 1.0080 2.06%
2025-04-28 0 0.970 0.970 0.980 0.970 1.000 209,500 205,040 0.9787 0.963 0.963 0.973 0.963 0.993 210,981 0.9718 -2.02%
2025-04-25 0 0.990 0.980 0.990 0.990 1.010 371,000 370,460 0.9985 0.983 0.973 0.983 0.983 1.003 373,622 0.9915 -1.00%
2025-04-24 0 1.000 0.970 1.000 0.980 1.010 1,084,500 1,078,895 0.9948 0.993 0.963 0.993 0.973 1.003 1,092,164 0.9879 0.00%
2025-04-23 0 1.000 0.990 1.010 0.950 1.020 4,527,773 4,383,918 0.9682 0.993 0.983 1.003 0.943 1.013 4,559,772 0.9614 2.04%
2025-04-22 0 0.980 0.980 1.000 0.970 1.010 339,000 335,020 0.9883 0.973 0.973 0.993 0.963 1.003 341,396 0.9813 -2.00%
2025-04-17 0 1.000 0.980 1.000 0.950 1.000 814,500 796,370 0.9777 0.993 0.973 0.993 0.943 0.993 820,256 0.9709 3.09%
2025-04-16 0 0.970 0.960 0.970 0.930 0.970 540,500 513,010 0.9491 0.963 0.953 0.963 0.923 0.963 544,320 0.9425 1.04%
2025-04-15 0 0.960 0.950 0.960 0.950 0.970 957,500 920,125 0.9610 0.953 0.943 0.953 0.943 0.963 964,267 0.9542 -1.03%
2025-04-14 0 0.970 0.950 0.970 0.950 0.980 790,500 766,710 0.9699 0.963 0.943 0.963 0.943 0.973 796,087 0.9631 1.04%
2025-04-11 0 0.960 0.960 0.970 0.940 0.990 1,356,000 1,305,800 0.9630 0.953 0.953 0.963 0.933 0.983 1,365,583 0.9562 2.13%
2025-04-10 0 0.940 0.930 0.940 0.890 0.960 1,450,000 1,379,190 0.9512 0.933 0.923 0.933 0.884 0.953 1,460,248 0.9445 2.17%
2025-04-09 0 0.920 0.900 0.910 0.860 0.920 1,262,000 1,141,265 0.9043 0.914 0.894 0.904 0.854 0.914 1,270,919 0.8980 1.10%
2025-04-08 0 0.910 0.880 0.910 0.850 0.940 2,311,000 2,016,106 0.8724 0.904 0.874 0.904 0.844 0.933 2,327,332 0.8663 7.06%
2025-04-07 0 0.850 0.850 0.860 0.830 0.970 13,488,000 11,943,020 0.8855 0.844 0.844 0.854 0.824 0.963 13,583,323 0.8792 -10.53%
2025-04-03 0 0.950 0.940 0.950 0.930 0.970 863,500 819,115 0.9486 0.943 0.933 0.943 0.923 0.963 869,603 0.9419 1.06%
2025-04-02 0 0.940 0.940 0.950 0.940 0.960 486,000 464,499 0.9558 0.933 0.933 0.943 0.933 0.953 489,435 0.9491 -1.05%
2025-04-01 0 0.950 0.950 0.960 0.950 1.030 2,863,500 2,835,630 0.9903 0.943 0.943 0.953 0.943 1.023 2,883,737 0.9833 -3.06%
2025-03-31 0 0.980 0.980 0.990 0.940 1.000 1,551,500 1,507,715 0.9718 0.973 0.973 0.983 0.933 0.993 1,562,465 0.9650 2.08%
2025-03-28 0 0.960 0.960 1.010 0.940 1.010 2,818,000 2,756,875 0.9783 0.953 0.953 1.003 0.933 1.003 2,837,915 0.9714 3.23%
2025-03-27 0 0.930 0.930 0.940 0.910 0.960 1,828,000 1,704,080 0.9322 0.923 0.923 0.933 0.904 0.953 1,840,919 0.9257 2.20%
2025-03-26 0 0.910 0.910 0.920 0.900 0.940 396,500 363,070 0.9157 0.904 0.904 0.914 0.894 0.933 399,302 0.9093 0.00%
2025-03-25 0 0.910 0.910 0.920 0.910 0.930 774,500 711,980 0.9193 0.904 0.904 0.914 0.904 0.923 779,974 0.9128 -2.15%
2025-03-24 0 0.930 0.930 0.940 0.900 0.940 2,318,500 2,142,840 0.9242 0.923 0.923 0.933 0.894 0.933 2,334,885 0.9177 -1.06%
2025-03-21 0 0.940 0.920 0.940 0.920 0.940 1,024,000 953,355 0.9310 0.933 0.914 0.933 0.914 0.933 1,031,237 0.9245 0.00%
2025-03-20 0 0.940 0.930 0.940 0.930 1.010 4,828,000 4,638,640 0.9608 0.933 0.923 0.933 0.923 1.003 4,862,121 0.9540 -7.84%
2025-03-19 0 1.020 1.000 1.020 1.000 1.030 4,478,000 4,518,457 1.0090 1.013 0.993 1.013 0.993 1.023 4,509,647 1.0020 0.00%
2025-03-18 0 1.020 1.010 1.020 1.010 1.040 2,809,000 2,874,155 1.0232 1.013 1.003 1.013 1.003 1.033 2,828,852 1.0160 0.00%
2025-03-17 0 1.020 1.020 1.030 1.020 1.060 804,000 832,085 1.0349 1.013 1.013 1.023 1.013 1.053 809,682 1.0277 -1.92%
2025-03-14 0 1.040 1.040 1.050 1.020 1.080 3,522,500 3,676,015 1.0436 1.033 1.033 1.043 1.013 1.072 3,547,394 1.0363 -3.70%
2025-03-13 0 1.080 1.080 1.090 1.060 1.130 1,581,500 1,733,755 1.0963 1.072 1.072 1.082 1.053 1.122 1,592,677 1.0886 -4.42%
2025-03-12 0 1.130 1.110 1.130 1.100 1.140 976,000 1,098,590 1.1256 1.122 1.102 1.122 1.092 1.132 982,898 1.1177 1.80%
2025-03-11 0 1.110 1.110 1.120 1.040 1.140 3,073,500 3,344,973 1.0883 1.102 1.102 1.112 1.033 1.132 3,095,221 1.0807 0.91%
2025-03-10 0 1.100 1.090 1.100 1.060 1.420 11,144,817 12,754,866 1.1445 1.092 1.082 1.092 1.053 1.410 11,223,580 1.1364 -22.54%
2025-03-07 0 1.420 1.420 1.440 1.400 1.480 8,973,000 12,983,750 1.4470 1.410 1.410 1.430 1.390 1.470 9,036,414 1.4368 -2.74%
2025-03-06 0 1.460 1.450 1.460 1.450 1.500 13,336,500 19,698,705 1.4771 1.450 1.440 1.450 1.440 1.489 13,430,752 1.4667 -0.68%
2025-03-05 0 1.470 1.470 1.480 1.410 1.480 13,689,500 19,924,150 1.4554 1.460 1.460 1.470 1.400 1.470 13,786,247 1.4452 4.26%
2025-03-04 0 1.410 1.400 1.410 1.370 1.430 6,213,000 8,780,755 1.4133 1.400 1.390 1.400 1.360 1.420 6,256,909 1.4034 2.17%
2025-03-03 0 1.380 1.380 1.390 1.350 1.430 3,516,500 4,893,465 1.3916 1.370 1.370 1.380 1.341 1.420 3,541,352 1.3818 0.00%
2025-02-28 0 1.380 1.370 1.380 1.320 1.400 8,521,000 11,610,570 1.3626 1.370 1.360 1.370 1.311 1.390 8,581,220 1.3530 -0.72%
2025-02-27 0 1.390 1.390 1.400 1.390 1.520 18,611,000 26,990,845 1.4503 1.380 1.380 1.390 1.380 1.509 18,742,528 1.4401 -1.42%
2025-02-26 0 1.410 1.410 1.420 1.370 1.410 7,717,000 10,750,105 1.3930 1.400 1.400 1.410 1.360 1.400 7,771,538 1.3833 2.92%
2025-02-25 0 1.370 1.360 1.370 1.300 1.380 6,494,500 8,793,635 1.3540 1.360 1.350 1.360 1.291 1.370 6,540,398 1.3445 1.48%
2025-02-24 0 1.350 1.340 1.350 1.290 1.370 8,253,000 10,991,170 1.3318 1.341 1.331 1.341 1.281 1.360 8,311,326 1.3224 0.00%
2025-02-21 0 1.350 1.340 1.350 1.320 1.370 8,512,500 11,459,825 1.3462 1.341 1.331 1.341 1.311 1.360 8,572,660 1.3368 2.27%
2025-02-20 0 1.320 1.320 1.330 1.270 1.340 8,844,500 11,593,925 1.3109 1.311 1.311 1.321 1.261 1.331 8,907,006 1.3017 3.94%
2025-02-19 0 1.270 1.270 1.280 1.230 1.310 6,522,000 8,327,540 1.2768 1.261 1.261 1.271 1.221 1.301 6,568,093 1.2679 0.79%
2025-02-18 0 1.260 1.260 1.270 1.260 1.330 10,449,000 13,500,095 1.2920 1.251 1.251 1.261 1.251 1.321 10,522,846 1.2829 -1.56%
2025-02-17 0 1.280 1.270 1.280 1.270 1.310 8,598,000 11,071,002 1.2876 1.271 1.261 1.271 1.261 1.301 8,658,764 1.2786 -1.54%
2025-02-14 0 1.300 1.290 1.300 1.280 1.310 9,285,000 11,982,105 1.2905 1.291 1.281 1.291 1.271 1.301 9,350,619 1.2814 1.56%
2025-02-13 0 1.280 1.270 1.280 1.270 1.330 9,737,000 12,666,935 1.3009 1.271 1.261 1.271 1.261 1.321 9,805,814 1.2918 -0.78%
2025-02-12 0 1.290 1.280 1.290 1.230 1.300 9,523,000 12,137,465 1.2745 1.281 1.271 1.281 1.221 1.291 9,590,301 1.2656 3.20%
2025-02-11 0 1.250 1.240 1.250 1.220 1.280 9,474,000 11,784,080 1.2438 1.241 1.231 1.241 1.211 1.271 9,540,955 1.2351 -0.79%
2025-02-10 0 1.260 1.260 1.270 1.180 1.270 12,914,500 15,859,697 1.2281 1.251 1.251 1.261 1.172 1.261 13,005,770 1.2194 5.00%
2025-02-07 0 1.200 1.190 1.200 1.120 1.230 16,705,000 19,847,470 1.1881 1.192 1.182 1.192 1.112 1.221 16,823,058 1.1798 6.19%
2025-02-06 0 1.130 1.130 1.140 1.050 1.140 13,347,500 14,729,255 1.1035 1.122 1.122 1.132 1.043 1.132 13,441,830 1.0958 6.60%
2025-02-05 0 1.060 1.060 1.070 1.000 1.110 33,271,000 34,969,658 1.0511 1.053 1.053 1.062 0.993 1.102 33,506,134 1.0437 -8.62%
2025-02-04 0 1.160 1.160 1.170 1.160 1.230 6,348,500 7,513,225 1.1835 1.152 1.152 1.162 1.152 1.221 6,393,366 1.1752 -4.92%
2025-02-03 0 1.220 1.210 1.220 1.190 1.260 854,000 1,044,615 1.2232 1.211 1.202 1.211 1.182 1.251 860,035 1.2146 -3.17%
2025-01-28 0 1.260 1.250 1.270 1.250 1.290 123,500 156,300 1.2656 1.251 1.241 1.261 1.241 1.281 124,373 1.2567 -2.33%
2025-01-27 0 1.290 1.280 1.290 1.240 1.310 11,716,000 15,157,530 1.2937 1.281 1.271 1.281 1.231 1.301 11,798,800 1.2847 4.03%
2025-01-24 0 1.240 1.230 1.240 1.210 1.260 3,507,000 4,363,190 1.2441 1.231 1.221 1.231 1.202 1.251 3,531,785 1.2354 2.48%
2025-01-23 0 1.210 1.210 1.220 1.200 1.250 5,589,000 6,897,760 1.2342 1.202 1.202 1.211 1.192 1.241 5,628,499 1.2255 -1.63%
2025-01-22 0 1.230 1.220 1.230 1.200 1.240 7,026,500 8,553,230 1.2173 1.221 1.211 1.221 1.192 1.231 7,076,158 1.2087 -0.81%
2025-01-21 0 1.240 1.240 1.250 1.200 1.250 7,757,000 9,517,990 1.2270 1.231 1.231 1.241 1.192 1.241 7,811,821 1.2184 0.81%
2025-01-20 0 1.230 1.210 1.230 1.190 1.240 9,267,000 11,296,789 1.2190 1.221 1.202 1.221 1.182 1.231 9,332,492 1.2105 3.36%
2025-01-17 0 1.190 1.180 1.190 1.150 1.190 6,057,000 7,120,125 1.1755 1.182 1.172 1.182 1.142 1.182 6,099,806 1.1673 1.71%
2025-01-16 0 1.170 1.160 1.170 1.140 1.180 6,265,000 7,261,185 1.1590 1.162 1.152 1.162 1.132 1.172 6,309,276 1.1509 2.63%
2025-01-15 0 1.140 1.130 1.140 1.120 1.160 6,162,500 7,031,075 1.1409 1.132 1.122 1.132 1.112 1.152 6,206,052 1.1329 1.79%
2025-01-14 0 1.120 1.120 1.130 1.110 1.150 8,830,000 9,979,450 1.1302 1.112 1.112 1.122 1.102 1.142 8,892,404 1.1222 1.82%
2025-01-13 0 1.100 1.100 1.110 1.090 1.150 13,456,000 14,961,472 1.1119 1.092 1.092 1.102 1.082 1.142 13,551,097 1.1041 -4.35%
2025-01-10 0 1.150 1.150 1.160 1.150 1.200 9,224,000 10,803,543 1.1712 1.142 1.142 1.152 1.142 1.192 9,289,188 1.1630 -4.17%
2025-01-09 0 1.200 1.190 1.200 1.190 1.220 4,655,000 5,597,135 1.2024 1.192 1.182 1.192 1.182 1.211 4,687,898 1.1940 0.00%
2025-01-08 0 1.200 1.200 1.210 1.180 1.240 9,656,500 11,551,600 1.1963 1.192 1.192 1.202 1.172 1.231 9,724,745 1.1879 -2.44%
2025-01-07 0 1.230 1.220 1.230 1.180 1.250 14,424,000 17,389,735 1.2056 1.221 1.211 1.221 1.172 1.241 14,525,938 1.1972 0.82%
2025-01-06 0 1.220 1.210 1.220 1.200 1.240 10,358,500 12,601,620 1.2165 1.211 1.202 1.211 1.192 1.231 10,431,706 1.2080 -1.61%
2025-01-03 0 1.240 1.230 1.240 1.220 1.340 20,658,500 26,121,380 1.2644 1.231 1.221 1.231 1.211 1.331 20,804,499 1.2556 -6.06%
2025-01-02 0 1.320 1.320 1.330 1.320 1.420 26,418,500 35,545,045 1.3455 1.311 1.311 1.321 1.311 1.410 26,605,206 1.3360 -6.38%
2024-12-31 0 1.410 1.400 1.410 1.330 1.480 44,901,500 63,595,110 1.4163 1.400 1.390 1.400 1.321 1.470 45,218,830 1.4064 6.02%
2024-12-30 0 1.330 1.330 1.340 1.320 1.390 17,438,000 23,536,258 1.3497 1.321 1.321 1.331 1.311 1.380 17,561,239 1.3402 0.76%
2024-12-27 0 1.320 1.320 1.330 1.310 1.370 11,847,000 15,710,730 1.3261 1.311 1.311 1.321 1.301 1.360 11,930,726 1.3168 -2.22%
2024-12-24 0 1.350 1.340 1.350 1.330 1.370 13,373,500 18,121,640 1.3550 1.341 1.331 1.341 1.321 1.360 13,468,014 1.3455 0.75%
2024-12-23 0 1.340 1.330 1.340 1.290 1.350 15,073,000 20,057,205 1.3307 1.331 1.321 1.331 1.281 1.341 15,179,525 1.3213 2.29%
2024-12-20 0 1.310 1.310 1.320 1.310 1.360 12,406,000 16,527,380 1.3322 1.301 1.301 1.311 1.301 1.350 12,493,676 1.3229 -2.24%
2024-12-19 0 1.340 1.330 1.340 1.290 1.350 16,184,500 21,414,912 1.3232 1.331 1.321 1.331 1.281 1.341 16,298,880 1.3139 1.52%
2024-12-18 0 1.320 1.320 1.330 1.290 1.370 22,719,500 29,993,770 1.3202 1.311 1.311 1.321 1.281 1.360 22,880,064 1.3109 0.76%
2024-12-17 0 1.310 1.310 1.320 1.300 1.350 17,898,933 23,596,169 1.3183 1.301 1.301 1.311 1.291 1.341 18,025,429 1.3090 -2.24%
2024-12-16 0 1.340 1.330 1.340 1.310 1.440 24,740,000 33,549,085 1.3561 1.331 1.321 1.331 1.301 1.430 24,914,844 1.3466 -4.96%
2024-12-13 0 1.410 1.400 1.410 1.390 1.490 29,423,000 41,626,172 1.4147 1.400 1.390 1.400 1.380 1.480 29,630,939 1.4048 -4.73%
2024-12-12 0 1.480 1.480 1.490 1.400 1.550 76,798,557 114,237,629 1.4875 1.470 1.470 1.480 1.390 1.539 77,341,311 1.4771 1.37%
2024-12-11 0 1.460 1.460 1.470 1.280 1.500 141,084,500 199,667,785 1.4152 1.450 1.450 1.460 1.271 1.489 142,081,578 1.4053 15.87%
2024-12-10 0 1.260 1.260 1.270 1.260 1.380 24,496,000 32,224,113 1.3155 1.251 1.251 1.261 1.251 1.370 24,669,119 1.3063 -2.33%
2024-12-09 0 1.290 1.290 1.300 1.200 1.300 14,084,000 17,539,160 1.2453 1.281 1.281 1.291 1.192 1.291 14,183,535 1.2366 5.74%
2024-12-06 0 1.220 1.220 1.230 1.200 1.250 8,325,500 10,256,785 1.2320 1.211 1.211 1.221 1.192 1.241 8,384,338 1.2233 1.67%
2024-12-05 0 1.200 1.200 1.210 1.190 1.220 5,420,500 6,517,270 1.2023 1.192 1.192 1.202 1.182 1.211 5,458,808 1.1939 -1.64%
2024-12-04 0 1.220 1.220 1.230 1.210 1.250 5,100,500 6,257,230 1.2268 1.211 1.211 1.221 1.202 1.241 5,136,546 1.2182 -1.61%
2024-12-03 0 1.240 1.230 1.240 1.220 1.250 5,295,500 6,521,140 1.2314 1.231 1.221 1.231 1.211 1.241 5,332,925 1.2228 0.00%
2024-12-02 0 1.240 1.240 1.250 1.200 1.260 9,570,500 11,888,310 1.2422 1.231 1.231 1.241 1.192 1.251 9,638,137 1.2335 2.48%
2024-11-29 0 1.210 1.210 1.220 1.180 1.250 15,327,000 18,570,160 1.2116 1.202 1.202 1.211 1.172 1.241 15,435,320 1.2031 3.42%
2024-11-28 0 1.170 1.170 1.180 1.170 1.210 7,740,500 9,165,470 1.1841 1.162 1.162 1.172 1.162 1.202 7,795,204 1.1758 -2.50%
2024-11-27 0 1.200 1.200 1.210 1.160 1.210 12,242,500 14,472,150 1.1821 1.192 1.192 1.202 1.152 1.202 12,329,021 1.1738 0.84%
2024-11-26 0 1.190 1.190 1.200 1.180 1.290 33,188,000 40,505,550 1.2205 1.182 1.182 1.192 1.172 1.281 33,422,548 1.2119 -1.65%
2024-11-25 0 1.210 1.200 1.210 1.180 1.210 6,729,500 8,059,528 1.1976 1.202 1.192 1.202 1.172 1.202 6,777,059 1.1892 0.83%
2024-11-22 0 1.200 1.200 1.210 1.190 1.270 20,917,500 25,622,190 1.2249 1.192 1.192 1.202 1.182 1.261 21,065,329 1.2163 -4.00%
2024-11-21 0 1.250 1.250 1.260 1.240 1.290 17,658,000 22,297,230 1.2627 1.241 1.241 1.251 1.231 1.281 17,782,793 1.2539 -3.10%
2024-11-20 0 1.290 1.280 1.290 1.260 1.300 15,499,000 19,895,920 1.2837 1.281 1.271 1.281 1.251 1.291 15,608,535 1.2747 0.78%
2024-11-19 0 1.280 1.280 1.290 1.260 1.320 13,373,000 17,195,545 1.2858 1.271 1.271 1.281 1.251 1.311 13,467,510 1.2768 -1.54%
2024-11-18 0 1.300 1.280 1.300 1.280 1.320 12,861,000 16,665,265 1.2958 1.291 1.271 1.291 1.271 1.311 12,951,892 1.2867 0.00%
2024-11-15 0 1.300 1.300 1.310 1.300 1.380 20,044,000 26,588,390 1.3265 1.291 1.291 1.301 1.291 1.370 20,185,656 1.3172 -3.70%
2024-11-14 0 1.350 1.350 1.360 1.350 1.440 17,913,000 24,788,785 1.3838 1.341 1.341 1.350 1.341 1.430 18,039,596 1.3741 -5.59%
2024-11-13 0 1.430 1.430 1.440 1.380 1.440 14,131,000 19,933,790 1.4106 1.420 1.420 1.430 1.370 1.430 14,230,867 1.4007 0.00%
2024-11-12 0 1.430 1.430 1.450 1.420 1.550 19,680,500 29,126,425 1.4800 1.420 1.420 1.440 1.410 1.539 19,819,587 1.4696 -6.54%
2024-11-11 0 1.530 1.520 1.530 1.520 1.580 17,215,000 26,446,261 1.5362 1.519 1.509 1.519 1.509 1.569 17,336,663 1.5255 -3.16%
2024-11-08 0 1.580 1.580 1.590 1.560 1.650 16,553,000 26,414,974 1.5958 1.569 1.569 1.579 1.549 1.638 16,669,984 1.5846 -1.86%
2024-11-07 0 1.610 1.610 1.620 1.510 1.610 33,001,500 52,034,550 1.5767 1.599 1.599 1.609 1.499 1.599 33,234,730 1.5657 4.55%
2024-11-06 0 1.540 1.540 1.550 1.510 1.600 18,433,000 28,571,215 1.5500 1.529 1.529 1.539 1.499 1.589 18,563,270 1.5391 -2.53%
2024-11-05 0 1.580 1.570 1.580 1.540 1.590 16,005,000 25,032,112 1.5640 1.569 1.559 1.569 1.529 1.579 16,118,111 1.5530 3.27%
2024-11-04 0 1.530 1.530 1.540 1.520 1.670 25,626,000 40,260,320 1.5711 1.519 1.519 1.529 1.509 1.658 25,807,105 1.5600 -3.16%
2024-11-01 0 1.580 1.580 1.590 1.470 1.650 48,829,091 77,149,465 1.5800 1.569 1.569 1.579 1.460 1.638 49,174,178 1.5689 6.04%
2024-10-31 0 1.490 1.490 1.500 1.480 1.520 15,414,566 23,136,837 1.5010 1.480 1.480 1.489 1.470 1.509 15,523,504 1.4904 0.68%
2024-10-30 0 1.480 1.480 1.490 1.450 1.490 13,789,500 20,247,830 1.4684 1.470 1.470 1.480 1.440 1.480 13,886,954 1.4580 1.37%
2024-10-29 0 1.460 1.460 1.470 1.460 1.520 19,490,500 28,908,550 1.4832 1.450 1.450 1.460 1.450 1.509 19,628,244 1.4728 -2.01%
2024-10-28 0 1.490 1.480 1.490 1.440 1.490 16,331,500 23,949,150 1.4664 1.480 1.470 1.480 1.430 1.480 16,446,919 1.4561 2.76%
2024-10-25 0 1.450 1.440 1.450 1.440 1.480 18,335,500 26,734,225 1.4581 1.440 1.430 1.440 1.430 1.470 18,465,081 1.4478 0.00%
2024-10-24 0 1.450 1.440 1.450 1.430 1.520 17,402,000 25,464,735 1.4633 1.440 1.430 1.440 1.420 1.509 17,524,984 1.4531 -3.97%
2024-10-23 0 1.510 1.510 1.520 1.470 1.530 19,900,500 29,847,575 1.4998 1.499 1.499 1.509 1.460 1.519 20,041,142 1.4893 0.67%
2024-10-22 0 1.500 1.490 1.500 1.470 1.510 9,648,500 14,396,375 1.4921 1.489 1.480 1.489 1.460 1.499 9,716,688 1.4816 2.04%
2024-10-21 0 1.470 1.470 1.480 1.460 1.580 24,789,000 37,169,115 1.4994 1.460 1.460 1.470 1.450 1.569 24,964,190 1.4889 -2.65%
2024-10-18 0 1.510 1.510 1.520 1.440 1.530 19,319,000 28,694,635 1.4853 1.499 1.499 1.509 1.430 1.519 19,455,532 1.4749 4.86%
2024-10-17 0 1.440 1.420 1.440 1.400 1.470 14,189,000 20,409,626 1.4384 1.430 1.410 1.430 1.390 1.460 14,289,277 1.4283 1.41%
2024-10-16 0 1.420 1.420 1.440 1.410 1.520 20,629,500 30,071,069 1.4577 1.410 1.410 1.430 1.400 1.509 20,775,294 1.4474 -2.07%
2024-10-15 0 1.450 1.440 1.450 1.420 1.550 12,615,000 18,595,333 1.4741 1.440 1.430 1.440 1.410 1.539 12,704,153 1.4637 -5.23%
2024-10-14 0 1.530 1.530 1.540 1.500 1.610 10,033,000 15,448,563 1.5398 1.519 1.519 1.529 1.489 1.599 10,103,906 1.5290 -4.97%
2024-10-10 0 1.610 1.600 1.610 1.580 1.700 14,601,000 23,975,955 1.6421 1.599 1.589 1.599 1.569 1.688 14,704,189 1.6306 -1.83%
2024-10-09 0 1.640 1.610 1.640 1.580 1.930 34,051,000 57,814,073 1.6979 1.628 1.599 1.628 1.569 1.916 34,291,647 1.6860 -12.30%
2024-10-08 0 1.870 1.860 1.870 1.830 2.480 39,767,000 80,037,905 2.0127 1.857 1.847 1.857 1.817 2.463 40,048,043 1.9985 -22.41%
2024-10-07 0 2.410 2.380 2.410 2.050 2.460 11,596,000 25,003,180 2.1562 2.393 2.363 2.393 2.036 2.443 11,677,952 2.1411 5.70%
2024-10-04 0 2.280 2.210 2.280 2.090 2.320 2,679,000 5,984,955 2.2340 2.264 2.194 2.264 2.075 2.304 2,697,933 2.2183 7.55%
2024-10-03 0 2.120 2.120 2.140 2.030 2.300 2,654,500 5,665,085 2.1341 2.105 2.105 2.125 2.016 2.284 2,673,260 2.1192 -9.40%
2024-10-02 0 2.340 2.350 2.380 2.130 2.410 3,453,000 7,877,935 2.2815 2.324 2.334 2.363 2.115 2.393 3,477,403 2.2655 6.85%
2024-09-30 0 2.190 2.190 2.200 2.050 2.430 38,546,000 83,873,470 2.1759 2.175 2.175 2.185 2.036 2.413 38,818,414 2.1607 10.61%
2024-09-27 0 1.980 1.980 1.990 1.820 2.130 58,247,913 114,905,241 1.9727 1.966 1.966 1.976 1.807 2.115 58,659,565 1.9588 13.14%
2024-09-26 0 1.750 1.740 1.750 1.450 1.940 69,993,033 119,202,181 1.7031 1.738 1.728 1.738 1.440 1.926 70,487,691 1.6911 20.69%
2024-09-25 0 1.450 1.450 1.460 1.430 1.560 15,805,000 23,743,620 1.5023 1.440 1.440 1.450 1.420 1.549 15,916,698 1.4917 -5.23%
2024-09-24 0 1.530 1.510 1.530 1.490 1.600 14,960,000 22,651,330 1.5141 1.519 1.499 1.519 1.480 1.589 15,065,726 1.5035 -1.92%
2024-09-23 0 1.560 1.560 1.580 1.550 1.600 697,500 1,099,940 1.5770 1.549 1.549 1.569 1.539 1.589 702,429 1.5659 -0.64%
2024-09-20 0 1.570 1.560 1.570 1.530 1.600 1,440,000 2,247,820 1.5610 1.559 1.549 1.559 1.519 1.589 1,450,177 1.5500 1.95%
2024-09-19 0 1.540 1.540 1.580 1.520 1.610 1,612,000 2,547,805 1.5805 1.529 1.529 1.569 1.509 1.599 1,623,392 1.5694 1.32%
2024-09-17 0 1.520 1.520 1.540 1.510 1.590 19,000 28,960 1.5242 1.509 1.509 1.529 1.499 1.579 19,134 1.5135 0.66%
2024-09-16 0 1.510 1.510 1.560 1.480 1.530 78,000 116,660 1.4956 1.499 1.499 1.549 1.470 1.519 78,551 1.4851 -3.21%
2024-09-13 0 1.560 1.530 1.560 1.370 1.580 1,716,500 2,633,455 1.5342 1.549 1.519 1.549 1.360 1.569 1,728,631 1.5234 3.31%
2024-09-12 0 1.510 1.400 1.510 1.490 1.530 291,000 441,620 1.5176 1.499 1.390 1.499 1.480 1.519 293,057 1.5069 0.00%
2024-09-11 0 1.510 1.510 1.520 1.480 1.530 358,500 537,560 1.4995 1.499 1.499 1.509 1.470 1.519 361,034 1.4889 0.67%
2024-09-10 0 1.500 1.470 1.510 1.450 1.550 2,329,000 3,435,100 1.4749 1.489 1.460 1.499 1.440 1.539 2,345,460 1.4646 -0.66%
2024-09-09 0 1.510 1.510 1.530 1.510 1.580 431,000 659,970 1.5313 1.499 1.499 1.519 1.499 1.569 434,046 1.5205 -3.21%
2024-09-05 0 1.560 1.560 1.580 1.550 1.630 382,500 601,855 1.5735 1.549 1.549 1.569 1.539 1.619 385,203 1.5624 0.00%
2024-09-04 0 1.560 1.560 1.580 1.540 1.580 545,500 849,290 1.5569 1.549 1.549 1.569 1.529 1.569 549,355 1.5460 -0.64%
2024-09-03 0 1.570 1.570 1.590 1.540 1.600 1,066,000 1,674,090 1.5704 1.559 1.559 1.579 1.529 1.589 1,073,534 1.5594 1.95%
2024-09-02 0 1.540 1.540 1.550 1.530 1.690 1,324,000 2,086,040 1.5756 1.529 1.529 1.539 1.519 1.678 1,333,357 1.5645 -3.75%
2024-08-30 0 1.600 1.590 1.600 1.590 1.670 5,265,000 8,459,345 1.6067 1.589 1.579 1.589 1.579 1.658 5,302,209 1.5954 0.63%
2024-08-29 0 1.590 1.590 1.610 1.540 1.610 905,500 1,423,160 1.5717 1.579 1.579 1.599 1.529 1.599 911,899 1.5607 0.63%
2024-08-28 0 1.580 1.580 1.590 1.560 1.680 1,453,000 2,317,410 1.5949 1.569 1.569 1.579 1.549 1.668 1,463,269 1.5837 -5.39%
2024-08-27 0 1.670 1.670 1.690 1.640 1.690 341,500 569,065 1.6664 1.658 1.658 1.678 1.628 1.678 343,913 1.6547 -1.18%
2024-08-26 0 1.690 1.670 1.690 1.660 1.800 2,250,500 3,864,745 1.7173 1.678 1.658 1.678 1.648 1.787 2,266,405 1.7052 1.81%
2024-08-23 0 1.660 1.660 1.670 1.630 1.740 2,062,000 3,466,985 1.6814 1.648 1.648 1.658 1.619 1.728 2,076,573 1.6696 -2.92%
2024-08-22 0 1.710 1.710 1.740 1.660 1.750 1,658,500 2,841,240 1.7131 1.698 1.698 1.728 1.648 1.738 1,670,221 1.7011 1.18%
2024-08-21 0 1.690 1.650 1.690 1.610 1.730 928,935 1,544,908 1.6631 1.678 1.638 1.678 1.599 1.718 935,500 1.6514 2.42%
2024-08-20 0 1.650 1.650 1.680 1.610 1.730 1,768,500 2,949,785 1.6680 1.638 1.638 1.668 1.599 1.718 1,780,998 1.6563 -4.62%
2024-08-19 0 1.730 1.730 1.740 1.720 1.780 1,970,519 3,449,317 1.7505 1.718 1.718 1.728 1.708 1.768 1,984,445 1.7382 -0.57%
2024-08-16 0 1.740 1.700 1.740 1.680 1.750 421,000 727,380 1.7277 1.728 1.688 1.728 1.668 1.738 423,975 1.7156 1.16%
2024-08-15 0 1.720 1.720 1.740 1.700 1.780 742,527 1,290,720 1.7383 1.708 1.708 1.728 1.688 1.768 747,775 1.7261 -1.15%
2024-08-14 0 1.740 1.740 1.750 1.730 1.830 2,104,930 3,687,044 1.7516 1.728 1.728 1.738 1.718 1.817 2,119,806 1.7393 -3.33%
2024-08-13 0 1.800 1.790 1.820 1.780 1.880 1,864,500 3,384,365 1.8152 1.787 1.777 1.807 1.768 1.867 1,877,677 1.8024 -4.26%
2024-08-12 0 1.880 1.850 1.880 1.800 1.900 452,500 843,490 1.8641 1.867 1.837 1.867 1.787 1.887 455,698 1.8510 3.30%
2024-08-09 0 1.820 1.820 1.840 1.790 1.860 765,000 1,409,300 1.8422 1.807 1.807 1.827 1.777 1.847 770,406 1.8293 1.68%
2024-08-08 0 1.790 1.790 1.820 1.760 1.830 1,485,500 2,670,085 1.7974 1.777 1.777 1.807 1.748 1.817 1,495,998 1.7848 -1.10%
2024-08-07 0 1.810 1.790 1.810 1.790 1.860 1,287,500 2,329,105 1.8090 1.797 1.777 1.797 1.777 1.847 1,296,599 1.7963 0.56%
2024-08-06 0 1.800 1.790 1.810 1.760 1.840 950,501 1,719,331 1.8089 1.787 1.777 1.797 1.748 1.827 957,218 1.7962 1.69%
2024-08-05 0 1.770 1.770 1.790 1.760 1.950 815,000 1,468,310 1.8016 1.758 1.758 1.777 1.748 1.936 820,760 1.7890 -4.32%
2024-08-02 0 1.850 1.840 1.850 1.820 1.930 1,592,000 2,982,770 1.8736 1.837 1.827 1.837 1.807 1.916 1,603,251 1.8605 -1.07%
2024-08-01 0 1.870 1.870 1.880 1.850 1.900 553,500 1,039,840 1.8787 1.857 1.857 1.867 1.837 1.887 557,412 1.8655 0.00%
2024-07-31 0 1.870 1.860 1.870 1.740 1.880 2,168,899 3,933,960 1.8138 1.857 1.847 1.857 1.728 1.867 2,184,227 1.8011 3.89%
2024-07-30 0 1.800 1.790 1.800 1.770 1.840 991,000 1,766,885 1.7829 1.787 1.777 1.787 1.758 1.827 998,004 1.7704 -1.10%
2024-07-29 0 1.820 1.820 1.830 1.800 1.900 1,052,500 1,942,240 1.8454 1.807 1.807 1.817 1.787 1.887 1,059,938 1.8324 -3.70%
2024-07-26 0 1.890 1.890 1.900 1.870 1.930 1,290,000 2,449,910 1.8992 1.877 1.877 1.887 1.857 1.916 1,299,117 1.8858 0.00%
2024-07-25 0 1.890 1.880 1.890 1.840 1.910 717,000 1,351,835 1.8854 1.877 1.867 1.877 1.827 1.897 722,067 1.8722 1.07%
2024-07-24 0 1.870 1.850 1.870 1.790 1.960 6,180,000 11,395,105 1.8439 1.857 1.837 1.857 1.777 1.946 6,223,676 1.8309 -4.10%
2024-07-23 0 1.950 1.950 1.960 1.860 2.040 10,216,200 19,718,352 1.9301 1.936 1.936 1.946 1.847 2.026 10,288,400 1.9166 3.72%
2024-07-22 0 1.880 1.870 1.880 1.870 1.900 524,500 989,745 1.8870 1.867 1.857 1.867 1.857 1.887 528,207 1.8738 -0.53%
2024-07-19 0 1.890 1.860 1.890 1.860 1.910 1,950,000 3,604,435 1.8484 1.877 1.847 1.877 1.847 1.897 1,963,781 1.8355 -1.56%
2024-07-18 0 1.920 1.890 1.920 1.880 1.950 1,289,000 2,456,065 1.9054 1.907 1.877 1.907 1.867 1.936 1,298,110 1.8920 -1.03%
2024-07-17 0 1.940 1.940 1.950 1.920 1.990 1,199,000 2,343,435 1.9545 1.926 1.926 1.936 1.907 1.976 1,207,474 1.9408 -2.02%
2024-07-16 0 1.980 1.940 1.980 1.920 2.040 1,632,500 3,197,945 1.9589 1.966 1.926 1.966 1.907 2.026 1,644,037 1.9452 -1.98%
2024-07-15 0 2.020 2.020 2.040 2.020 2.140 1,673,500 3,450,960 2.0621 2.006 2.006 2.026 2.006 2.125 1,685,327 2.0477 -4.72%
2024-07-12 0 2.120 2.110 2.120 2.100 2.190 2,597,500 5,563,080 2.1417 2.105 2.095 2.105 2.085 2.175 2,615,857 2.1267 -0.47%
2024-07-11 0 2.130 2.120 2.130 2.050 2.330 7,663,587 16,296,991 2.1265 2.115 2.105 2.115 2.036 2.314 7,717,747 2.1116 -5.75%
2024-07-10 0 2.260 2.260 2.280 2.260 2.350 251,500 570,700 2.2692 2.244 2.244 2.264 2.244 2.334 253,277 2.2533 -0.88%
2024-07-09 0 2.280 2.260 2.280 2.230 2.420 550,000 1,255,780 2.2832 2.264 2.244 2.264 2.214 2.403 553,887 2.2672 -2.15%
2024-07-08 0 2.330 2.320 2.330 2.310 2.440 768,000 1,837,625 2.3927 2.314 2.304 2.314 2.294 2.423 773,428 2.3759 0.00%
2024-07-05 0 2.330 2.320 2.330 2.330 2.440 236,000 557,025 2.3603 2.314 2.304 2.314 2.314 2.423 237,668 2.3437 -4.12%
2024-07-04 0 2.430 2.410 2.430 2.410 2.500 176,500 430,900 2.4414 2.413 2.393 2.413 2.393 2.482 177,747 2.4242 -0.41%
2024-07-03 0 2.440 2.430 2.450 2.420 2.490 476,000 1,164,510 2.4464 2.423 2.413 2.433 2.403 2.473 479,364 2.4293 2.09%
2024-07-02 0 2.390 2.390 2.410 2.380 2.450 458,500 1,110,605 2.4223 2.373 2.373 2.393 2.363 2.433 461,740 2.4053 -3.24%
2024-06-28 0 2.470 2.470 2.510 2.440 2.560 413,500 1,035,165 2.5034 2.453 2.453 2.492 2.423 2.542 416,422 2.4859 1.23%
2024-06-27 0 2.440 2.420 2.440 2.410 2.630 560,500 1,392,895 2.4851 2.423 2.403 2.423 2.393 2.612 564,461 2.4677 -5.79%
2024-06-26 0 2.590 2.560 2.590 2.540 2.700 1,046,000 2,709,095 2.5900 2.572 2.542 2.572 2.522 2.681 1,053,392 2.5718 -1.52%
2024-06-25 0 2.630 2.630 2.660 2.550 2.810 1,113,100 2,987,588 2.6840 2.612 2.612 2.641 2.532 2.790 1,120,967 2.6652 -4.01%
2024-06-24 0 2.740 2.730 2.770 2.700 2.960 455,500 1,244,365 2.7319 2.721 2.711 2.751 2.681 2.939 458,719 2.7127 -3.18%
2024-06-21 0 2.830 2.820 2.830 2.820 3.040 776,000 2,254,155 2.9048 2.810 2.800 2.810 2.800 3.019 781,484 2.8845 -1.05%
2024-06-20 0 2.860 2.860 2.890 2.730 3.090 1,887,500 5,613,275 2.9739 2.840 2.840 2.870 2.711 3.068 1,900,839 2.9531 -2.05%
2024-06-19 0 2.920 2.920 2.940 2.830 2.940 707,500 2,046,715 2.8929 2.900 2.900 2.919 2.810 2.919 712,500 2.8726 2.10%
2024-06-18 0 2.860 2.850 2.900 2.780 2.920 857,500 2,455,475 2.8635 2.840 2.830 2.880 2.760 2.900 863,560 2.8434 1.78%
2024-06-17 0 2.810 2.810 2.830 2.810 2.890 109,500 310,855 2.8389 2.790 2.790 2.810 2.790 2.870 110,274 2.8189 -1.40%
2024-06-14 0 2.850 2.850 2.870 2.810 2.920 545,500 1,544,770 2.8318 2.830 2.830 2.850 2.790 2.900 549,355 2.8120 -0.35%
2024-06-13 0 2.860 2.860 2.910 2.760 2.910 826,000 2,350,875 2.8461 2.840 2.840 2.890 2.741 2.890 831,838 2.8261 2.14%
2024-06-12 0 2.800 2.800 2.810 2.800 2.920 288,000 812,880 2.8225 2.780 2.780 2.790 2.780 2.900 290,035 2.8027 -2.44%
2024-06-11 0 2.870 2.870 2.900 2.780 3.090 1,213,000 3,500,575 2.8859 2.850 2.850 2.880 2.760 3.068 1,221,573 2.8656 -0.09%
2024-06-07 0 2.920 2.920 2.940 2.900 2.990 444,500 1,293,885 2.9109 2.853 2.853 2.872 2.833 2.921 455,012 2.8436 -0.34%
2024-06-06 0 2.930 2.930 2.940 2.930 3.070 1,819,500 5,437,985 2.9887 2.862 2.862 2.872 2.862 2.999 1,862,529 2.9197 -3.93%
2024-06-05 0 3.050 3.050 3.060 3.040 3.090 62,000 189,615 3.0583 2.980 2.980 2.989 2.970 3.019 63,466 2.9877 -0.65%
2024-06-04 0 3.070 3.070 3.090 3.060 3.100 175,500 539,855 3.0761 2.999 2.999 3.019 2.989 3.028 179,650 3.0050 0.66%
2024-06-03 0 3.050 3.050 3.080 3.040 3.150 245,600 758,276 3.0874 2.980 2.980 3.009 2.970 3.077 251,408 3.0161 -2.87%
2024-05-31 0 3.140 3.130 3.140 3.100 3.170 1,127,000 3,530,540 3.1327 3.067 3.058 3.067 3.028 3.097 1,153,652 3.0603 -0.32%
2024-05-30 0 3.150 3.100 3.150 3.100 3.170 421,000 1,315,995 3.1259 3.077 3.028 3.077 3.028 3.097 430,956 3.0537 0.96%
2024-05-29 0 3.120 3.120 3.140 3.120 3.170 530,000 1,666,895 3.1451 3.048 3.048 3.067 3.048 3.097 542,534 3.0724 -0.95%
2024-05-28 0 3.150 3.130 3.150 3.080 3.150 612,500 1,919,710 3.1342 3.077 3.058 3.077 3.009 3.077 626,985 3.0618 1.94%
2024-05-27 0 3.090 3.090 3.100 3.060 3.110 588,000 1,811,540 3.0809 3.019 3.019 3.028 2.989 3.038 601,906 3.0097 1.64%
2024-05-24 0 3.040 3.030 3.040 3.040 3.090 1,134,500 3,478,765 3.0663 2.970 2.960 2.970 2.970 3.019 1,161,330 2.9955 -0.98%
2024-05-23 0 3.070 3.050 3.070 3.040 3.070 717,000 2,188,685 3.0526 2.999 2.980 2.999 2.970 2.999 733,956 2.9820 0.33%
2024-05-22 0 3.060 3.050 3.060 3.030 3.090 361,000 1,102,005 3.0526 2.989 2.980 2.989 2.960 3.019 369,537 2.9821 0.00%
2024-05-21 0 3.060 3.030 3.060 3.030 3.150 1,609,000 4,915,670 3.0551 2.989 2.960 2.989 2.960 3.077 1,647,051 2.9845 -3.16%
2024-05-20 0 3.160 3.160 3.180 3.160 3.220 628,000 1,997,030 3.1800 3.087 3.087 3.107 3.087 3.146 642,852 3.1065 -1.25%
2024-05-17 0 3.200 3.170 3.210 3.150 3.230 2,192,500 7,027,270 3.2051 3.126 3.097 3.136 3.077 3.155 2,244,350 3.1311 0.31%
2024-05-16 0 3.190 3.180 3.190 3.150 3.230 1,081,500 3,455,545 3.1951 3.116 3.107 3.116 3.077 3.155 1,107,076 3.1213 0.00%
2024-05-14 0 3.190 3.190 3.210 3.150 3.240 3,111,000 9,937,790 3.1944 3.116 3.116 3.136 3.077 3.165 3,184,572 3.1206 1.59%
2024-05-13 0 3.140 3.140 3.160 3.100 3.180 2,362,000 7,419,075 3.1410 3.067 3.067 3.087 3.028 3.107 2,417,859 3.0684 -0.32%
2024-05-10 0 3.150 3.150 3.160 3.100 3.170 2,506,500 7,824,695 3.1218 3.077 3.077 3.087 3.028 3.097 2,565,776 3.0496 0.96%
2024-05-09 0 3.120 3.120 3.130 3.100 3.180 1,214,500 3,797,030 3.1264 3.048 3.048 3.058 3.028 3.107 1,243,222 3.0542 0.32%
2024-05-08 0 3.110 3.090 3.110 3.090 3.190 892,000 2,789,930 3.1277 3.038 3.019 3.038 3.019 3.116 913,095 3.0555 -1.89%
2024-05-07 0 3.170 3.170 3.190 3.120 3.220 3,745,500 11,867,765 3.1685 3.097 3.097 3.116 3.048 3.146 3,834,077 3.0953 0.32%
2024-05-06 0 3.160 3.160 3.180 3.120 3.410 9,731,000 31,350,980 3.2218 3.087 3.087 3.107 3.048 3.331 9,961,128 3.1473 -7.33%
2024-05-03 0 3.410 3.400 3.410 3.370 3.470 1,105,500 3,797,082 3.4347 3.331 3.321 3.331 3.292 3.390 1,131,644 3.3554 -1.16%
2024-05-02 0 3.450 3.410 3.450 3.160 3.490 1,741,000 5,907,110 3.3929 3.370 3.331 3.370 3.087 3.409 1,782,173 3.3146 7.81%
2024-04-30 0 3.200 3.170 3.200 3.110 3.200 922,500 2,909,335 3.1538 3.126 3.097 3.126 3.038 3.126 944,316 3.0809 1.27%
2024-04-29 0 3.160 3.160 3.180 3.130 3.230 747,000 2,365,008 3.1660 3.087 3.087 3.107 3.058 3.155 764,666 3.0929 0.00%
2024-04-26 0 3.160 3.160 3.180 2.990 3.200 2,850,000 8,841,190 3.1022 3.087 3.087 3.107 2.921 3.126 2,917,400 3.0305 5.33%
2024-04-25 0 3.000 2.990 3.000 2.970 3.140 1,936,000 5,908,790 3.0521 2.931 2.921 2.931 2.901 3.067 1,981,784 2.9816 -0.99%
2024-04-24 0 3.030 3.030 3.040 2.940 3.080 4,004,500 12,091,860 3.0196 2.960 2.960 2.970 2.872 3.009 4,099,202 2.9498 2.71%
2024-04-23 0 2.950 2.930 2.950 2.900 3.080 692,000 2,069,890 2.9912 2.882 2.862 2.882 2.833 3.009 708,365 2.9221 0.68%
2024-04-22 0 2.930 2.930 2.950 2.930 3.020 785,000 2,339,360 2.9801 2.862 2.862 2.882 2.862 2.950 803,564 2.9112 1.38%
2024-04-19 0 2.890 2.890 2.920 2.750 2.970 2,066,000 5,970,565 2.8899 2.823 2.823 2.853 2.686 2.901 2,114,859 2.8232 -2.36%
2024-04-18 0 2.960 2.960 2.980 2.820 3.100 1,099,500 3,257,485 2.9627 2.892 2.892 2.911 2.755 3.028 1,125,502 2.8943 1.02%
2024-04-17 0 2.930 2.930 3.000 2.930 3.010 709,500 2,119,030 2.9867 2.862 2.862 2.931 2.862 2.940 726,279 2.9177 -2.01%
2024-04-16 0 2.990 2.990 3.000 2.980 3.040 775,000 2,329,035 3.0052 2.921 2.921 2.931 2.911 2.970 793,328 2.9358 -1.64%
2024-04-15 0 3.040 3.040 3.050 3.000 3.190 631,000 1,917,200 3.0384 2.970 2.970 2.980 2.931 3.116 645,922 2.9682 -0.65%
2024-04-12 0 3.060 3.060 3.070 3.030 3.140 702,500 2,161,775 3.0773 2.989 2.989 2.999 2.960 3.067 719,113 3.0062 -1.29%
2024-04-11 0 3.100 3.100 3.120 3.100 3.150 417,500 1,300,080 3.1140 3.028 3.028 3.048 3.028 3.077 427,373 3.0420 -1.27%
2024-04-10 0 3.140 3.140 3.160 3.130 3.190 973,500 3,071,210 3.1548 3.067 3.067 3.087 3.058 3.116 996,522 3.0819 -0.63%
2024-04-09 0 3.160 3.160 3.170 3.090 3.210 661,500 2,088,660 3.1575 3.087 3.087 3.097 3.019 3.136 677,144 3.0845 1.61%
2024-04-08 0 3.110 3.110 3.130 3.100 3.200 423,000 1,319,840 3.1202 3.038 3.038 3.058 3.028 3.126 433,004 3.0481 -1.89%
2024-04-05 0 3.170 3.130 3.170 3.130 3.220 451,500 1,437,235 3.1832 3.097 3.058 3.097 3.058 3.146 462,178 3.1097 1.28%
2024-04-03 0 3.130 3.110 3.130 3.100 3.250 889,500 2,785,795 3.1319 3.058 3.038 3.058 3.028 3.175 910,536 3.0595 -0.63%
2024-04-02 0 3.150 3.150 3.170 3.110 3.280 624,000 1,970,420 3.1577 3.077 3.077 3.097 3.038 3.204 638,757 3.0848 -3.96%
2024-03-28 0 3.280 3.280 3.290 3.120 3.320 2,116,500 6,838,330 3.2310 3.204 3.204 3.214 3.048 3.243 2,166,553 3.1563 4.13%
2024-03-27 0 3.150 3.140 3.150 3.050 3.230 2,081,500 6,567,640 3.1552 3.077 3.067 3.077 2.980 3.155 2,130,725 3.0823 3.28%
2024-03-26 0 3.050 3.050 3.070 3.010 3.190 652,000 2,002,677 3.0716 2.980 2.980 2.999 2.940 3.116 667,419 3.0006 -1.93%
2024-03-25 0 3.110 3.110 3.120 3.080 3.290 1,181,500 3,707,710 3.1381 3.038 3.038 3.048 3.009 3.214 1,209,441 3.0656 -2.81%
2024-03-22 0 3.200 3.160 3.200 3.150 3.350 2,884,000 9,392,245 3.2567 3.126 3.087 3.126 3.077 3.273 2,952,204 3.1814 0.00%
2024-03-21 0 3.200 3.200 3.210 3.070 3.220 2,084,500 6,623,790 3.1776 3.126 3.126 3.136 2.999 3.146 2,133,796 3.1042 3.23%
2024-03-20 0 3.100 3.090 3.100 2.990 3.110 1,417,000 4,334,305 3.0588 3.028 3.019 3.028 2.921 3.038 1,450,511 2.9881 2.31%
2024-03-19 0 3.030 3.000 3.040 3.000 3.100 880,000 2,684,740 3.0508 2.960 2.931 2.970 2.931 3.028 900,811 2.9804 -0.66%
2024-03-18 0 3.050 3.050 3.080 2.860 3.100 1,918,500 5,765,340 3.0051 2.980 2.980 3.009 2.794 3.028 1,963,871 2.9357 0.33%
2024-03-15 0 3.040 3.040 3.050 3.000 3.190 3,810,500 11,723,695 3.0767 2.970 2.970 2.980 2.931 3.116 3,900,614 3.0056 -4.70%
2024-03-14 0 3.190 3.180 3.190 3.140 3.300 3,019,000 9,708,900 3.2159 3.116 3.107 3.116 3.067 3.224 3,090,396 3.1416 -1.24%
2024-03-13 0 3.230 3.230 3.250 3.180 3.320 3,742,780 12,150,573 3.2464 3.155 3.155 3.175 3.107 3.243 3,831,293 3.1714 -1.22%
2024-03-12 0 3.270 3.220 3.270 2.940 3.430 11,349,200 37,085,180 3.2676 3.194 3.146 3.194 2.872 3.351 11,617,597 3.1922 10.85%
2024-03-11 0 2.950 2.950 2.990 2.820 3.020 3,937,700 11,539,688 2.9306 2.882 2.882 2.921 2.755 2.950 4,030,822 2.8629 2.08%
2024-03-08 0 2.890 2.880 2.890 2.660 3.100 7,805,000 22,803,095 2.9216 2.823 2.813 2.823 2.599 3.028 7,989,580 2.8541 8.65%
2024-03-07 0 2.660 2.660 2.680 2.630 2.710 1,003,500 2,667,510 2.6582 2.599 2.599 2.618 2.569 2.647 1,027,232 2.5968 -1.12%
2024-03-06 0 2.690 2.690 2.700 2.610 2.730 916,000 2,457,072 2.6824 2.628 2.628 2.638 2.550 2.667 937,662 2.6204 3.07%
2024-03-05 0 2.610 2.610 2.620 2.610 2.680 2,140,500 5,661,169 2.6448 2.550 2.550 2.559 2.550 2.618 2,191,121 2.5837 -1.88%
2024-03-04 0 2.660 2.650 2.660 2.620 2.690 1,820,000 4,816,387 2.6464 2.599 2.589 2.599 2.559 2.628 1,863,041 2.5852 -0.75%
2024-03-01 0 2.680 2.670 2.680 2.670 2.790 1,641,000 4,434,905 2.7026 2.618 2.608 2.618 2.608 2.726 1,679,808 2.6401 -2.19%
2024-02-29 0 2.740 2.720 2.740 2.700 2.790 5,637,500 15,452,365 2.7410 2.677 2.657 2.677 2.638 2.726 5,770,821 2.6777 0.00%
2024-02-28 0 2.740 2.720 2.740 2.700 2.890 2,247,000 6,199,338 2.7589 2.677 2.657 2.677 2.638 2.823 2,300,139 2.6952 -3.52%
2024-02-27 0 2.840 2.840 2.860 2.710 2.910 3,495,000 9,850,350 2.8184 2.774 2.774 2.794 2.647 2.843 3,577,653 2.7533 2.53%
2024-02-26 0 2.770 2.770 2.790 2.630 2.860 3,462,500 9,529,280 2.7521 2.706 2.706 2.726 2.569 2.794 3,544,385 2.6886 2.59%
2024-02-23 0 2.700 2.700 2.720 2.630 2.770 2,648,000 7,145,206 2.6983 2.638 2.638 2.657 2.569 2.706 2,710,622 2.6360 -1.10%
2024-02-22 0 2.730 2.730 2.740 2.620 2.790 6,198,500 16,774,675 2.7062 2.667 2.667 2.677 2.559 2.726 6,345,088 2.6437 -1.44%
2024-02-21 0 2.770 2.760 2.770 2.310 2.920 30,419,948 81,871,243 2.6914 2.706 2.696 2.706 2.257 2.853 31,139,348 2.6292 13.99%
2024-02-20 0 2.430 2.430 2.440 2.360 2.610 10,305,500 25,078,100 2.4335 2.374 2.374 2.384 2.305 2.550 10,549,214 2.3772 -6.18%
2024-02-19 0 2.590 2.580 2.590 2.530 2.920 6,424,000 17,189,907 2.6759 2.530 2.520 2.530 2.472 2.853 6,575,921 2.6141 -12.20%
2024-02-16 0 2.950 2.950 3.020 2.800 3.090 526,500 1,578,665 2.9984 2.882 2.882 2.950 2.735 3.019 538,951 2.9291 4.61%
2024-02-15 0 2.820 2.790 2.820 2.740 2.880 596,500 1,674,285 2.8068 2.755 2.726 2.755 2.677 2.813 610,607 2.7420 -2.08%
2024-02-14 0 2.880 2.850 2.880 2.570 2.890 1,198,500 3,302,325 2.7554 2.813 2.784 2.813 2.511 2.823 1,226,843 2.6917 5.49%
2024-02-09 0 2.730 2.730 2.780 2.600 2.900 186,000 501,985 2.6988 2.667 2.667 2.716 2.540 2.833 190,399 2.6365 -5.54%
2024-02-08 0 2.890 2.840 2.890 2.590 2.910 1,822,000 5,171,678 2.8385 2.823 2.774 2.823 2.530 2.843 1,865,088 2.7729 6.25%
2024-02-07 0 2.720 2.720 2.750 2.700 2.850 2,786,000 7,694,416 2.7618 2.657 2.657 2.686 2.638 2.784 2,851,886 2.6980 0.37%
2024-02-06 0 2.710 2.700 2.710 2.580 2.730 4,636,990 12,428,734 2.6803 2.647 2.638 2.647 2.520 2.667 4,746,650 2.6184 3.04%
2024-02-05 0 2.630 2.600 2.630 2.530 2.720 4,201,500 11,041,068 2.6279 2.569 2.540 2.569 2.472 2.657 4,300,861 2.5672 -5.40%
2024-02-02 0 2.780 2.780 2.800 2.700 2.970 5,477,000 15,452,863 2.8214 2.716 2.716 2.735 2.638 2.901 5,606,525 2.7562 -4.47%
2024-02-01 0 2.910 2.900 2.910 2.880 3.040 4,758,500 14,029,680 2.9483 2.843 2.833 2.843 2.813 2.970 4,871,034 2.8802 -3.00%
2024-01-31 0 3.000 2.970 3.000 2.940 3.150 2,484,500 7,477,365 3.0096 2.931 2.901 2.931 2.872 3.077 2,543,256 2.9401 -4.15%
2024-01-30 0 3.130 3.130 3.140 3.060 3.210 1,969,500 6,120,205 3.1075 3.058 3.058 3.067 2.989 3.136 2,016,077 3.0357 -0.32%
2024-01-29 0 3.140 3.110 3.140 3.100 3.320 3,649,000 11,499,930 3.1515 3.067 3.038 3.067 3.028 3.243 3,735,295 3.0787 -4.56%
2024-01-26 0 3.290 3.240 3.300 3.230 3.500 3,171,000 10,476,995 3.3040 3.214 3.165 3.224 3.155 3.419 3,245,991 3.2277 -4.36%
2024-01-25 0 3.440 3.430 3.440 3.280 3.520 6,802,000 23,188,815 3.4091 3.361 3.351 3.361 3.204 3.439 6,962,860 3.3304 2.08%
2024-01-24 0 3.370 3.360 3.370 3.250 3.520 4,568,500 15,274,610 3.3435 3.292 3.282 3.292 3.175 3.439 4,676,540 3.2662 -1.46%
2024-01-23 0 3.420 3.400 3.420 3.310 3.470 3,655,500 12,341,380 3.3761 3.341 3.321 3.341 3.234 3.390 3,741,949 3.2981 2.09%
2024-01-22 0 3.350 3.330 3.350 3.320 3.710 4,545,000 15,530,275 3.4170 3.273 3.253 3.273 3.243 3.624 4,652,484 3.3381 -9.70%
2024-01-19 0 3.710 3.700 3.710 3.640 3.830 4,772,000 17,676,495 3.7042 3.624 3.615 3.624 3.556 3.742 4,884,853 3.6186 0.00%
2024-01-18 0 3.710 3.710 3.730 3.560 3.820 3,660,231 13,514,569 3.6923 3.624 3.624 3.644 3.478 3.732 3,746,792 3.6070 -1.85%
2024-01-17 0 3.780 3.770 3.780 3.700 4.120 8,243,000 32,232,465 3.9103 3.693 3.683 3.693 3.615 4.025 8,437,938 3.8199 -9.57%
2024-01-16 0 4.180 4.170 4.180 3.910 5.900 24,926,000 107,815,090 4.3254 4.083 4.074 4.083 3.820 5.764 25,515,474 4.2255 -30.33%
2024-01-15 0 6.000 6.000 6.050 5.880 6.080 6,011,500 36,009,005 5.9900 5.861 5.861 5.910 5.744 5.940 6,153,666 5.8516 1.69%
2024-01-12 0 5.900 5.880 5.900 5.750 6.020 6,721,000 39,796,976 5.9213 5.764 5.744 5.764 5.617 5.881 6,879,945 5.7845 -1.99%
2024-01-11 0 6.020 6.020 6.060 5.930 6.060 6,620,000 39,626,555 5.9859 5.881 5.881 5.920 5.793 5.920 6,776,556 5.8476 0.33%
2024-01-10 0 6.000 5.950 6.000 5.780 6.030 6,480,500 38,762,320 5.9814 5.861 5.813 5.861 5.646 5.891 6,633,757 5.8432 1.35%
2024-01-09 0 5.920 5.900 5.920 5.900 5.980 6,650,000 39,491,535 5.9386 5.783 5.764 5.783 5.764 5.842 6,807,266 5.8014 -0.67%
2024-01-08 0 5.960 5.900 5.960 5.890 6.210 6,858,500 41,083,275 5.9901 5.822 5.764 5.822 5.754 6.067 7,020,696 5.8517 -4.03%
2024-01-05 0 6.210 6.190 6.210 5.910 6.250 6,068,500 36,523,750 6.0186 6.067 6.047 6.067 5.773 6.106 6,212,014 5.8795 4.90%
2024-01-04 0 5.920 5.920 5.950 5.750 5.970 5,826,500 34,549,225 5.9297 5.783 5.783 5.813 5.617 5.832 5,964,291 5.7927 -1.99%
2024-01-03 0 6.040 5.950 6.040 5.980 6.170 5,906,000 35,768,955 6.0564 5.900 5.813 5.900 5.842 6.027 6,045,671 5.9165 -0.98%
2024-01-02 0 6.100 6.060 6.120 6.000 6.140 6,583,000 40,150,327 6.0991 5.959 5.920 5.979 5.861 5.998 6,738,681 5.9582 0.16%
2023-12-29 0 6.090 6.030 6.090 6.010 6.090 6,572,500 39,743,050 6.0469 5.949 5.891 5.949 5.871 5.949 6,727,933 5.9072 0.50%
2023-12-28 0 6.060 6.010 6.060 6.010 6.140 6,500,000 39,537,550 6.0827 5.920 5.871 5.920 5.871 5.998 6,653,718 5.9422 0.83%
2023-12-27 0 6.010 6.010 6.040 5.950 6.050 5,926,500 35,656,385 6.0164 5.871 5.871 5.900 5.813 5.910 6,066,656 5.8774 0.00%
2023-12-22 0 6.010 6.010 6.030 5.880 6.140 5,877,500 35,224,400 5.9931 5.871 5.871 5.891 5.744 5.998 6,016,497 5.8546 0.50%
2023-12-21 0 5.980 5.980 5.990 5.850 6.300 5,615,000 34,099,355 6.0729 5.842 5.842 5.852 5.715 6.154 5,747,789 5.9326 1.36%
2023-12-20 0 5.900 5.900 5.920 5.100 6.120 9,696,500 55,045,435 5.6768 5.764 5.764 5.783 4.982 5.979 9,925,812 5.5457 2.25%
2023-12-19 0 5.770 5.760 5.790 5.770 6.040 7,547,500 44,373,765 5.8793 5.637 5.627 5.656 5.637 5.900 7,725,990 5.7434 -3.51%
2023-12-18 0 5.980 5.980 6.000 5.950 6.140 6,523,500 39,360,771 6.0337 5.842 5.842 5.861 5.813 5.998 6,677,774 5.8943 0.50%
2023-12-15 0 5.950 5.950 5.980 5.810 6.000 6,102,500 35,971,960 5.8946 5.813 5.813 5.842 5.676 5.861 6,246,818 5.7584 0.85%
2023-12-14 0 5.900 5.900 5.980 5.850 6.010 5,781,000 34,299,278 5.9331 5.764 5.764 5.842 5.715 5.871 5,917,715 5.7960 0.85%
2023-12-13 0 5.850 5.850 5.860 5.780 5.950 5,868,350 34,274,470 5.8406 5.715 5.715 5.725 5.646 5.813 6,007,130 5.7056 -1.18%
2023-12-12 0 5.920 5.890 5.920 5.850 6.050 5,585,000 33,126,600 5.9314 5.783 5.754 5.783 5.715 5.910 5,717,079 5.7943 0.34%
2023-12-11 0 5.900 5.900 6.000 5.810 6.000 5,414,000 31,906,693 5.8934 5.764 5.764 5.861 5.676 5.861 5,542,035 5.7572 -1.34%
2023-12-08 0 5.980 5.930 5.980 5.870 6.090 5,142,500 30,933,400 6.0152 5.842 5.793 5.842 5.734 5.949 5,264,115 5.8763 1.18%
2023-12-07 0 5.910 5.910 5.940 5.790 6.030 4,869,500 28,501,065 5.8530 5.773 5.773 5.803 5.656 5.891 4,984,659 5.7178 1.03%
2023-12-06 0 5.850 5.840 5.850 5.760 5.920 4,646,500 27,277,830 5.8706 5.715 5.705 5.715 5.627 5.783 4,756,385 5.7350 -0.17%
2023-12-05 0 5.860 5.860 5.910 5.770 6.000 3,843,500 22,696,110 5.9051 5.725 5.725 5.773 5.637 5.861 3,934,395 5.7686 -1.84%
2023-12-04 0 5.970 5.950 5.970 5.950 6.180 3,557,000 21,623,800 6.0792 5.832 5.813 5.832 5.813 6.037 3,641,119 5.9388 -2.29%
2023-12-01 0 6.110 6.110 6.130 6.050 6.170 1,831,500 11,188,225 6.1088 5.969 5.969 5.988 5.910 6.027 1,874,813 5.9676 -0.81%
2023-11-30 0 6.160 6.150 6.160 6.100 6.220 1,650,000 10,176,750 6.1677 6.018 6.008 6.018 5.959 6.076 1,689,021 6.0252 0.98%
2023-11-29 0 6.100 6.100 6.150 6.100 6.350 2,448,500 15,183,670 6.2012 5.959 5.959 6.008 5.959 6.203 2,506,404 6.0579 -3.79%
2023-11-28 0 6.340 6.320 6.340 6.230 6.370 5,237,000 33,059,860 6.3127 6.194 6.174 6.194 6.086 6.223 5,360,850 6.1669 -0.16%
2023-11-27 0 6.350 6.300 6.350 6.290 6.480 5,517,000 35,105,260 6.3631 6.203 6.154 6.203 6.145 6.330 5,647,471 6.2161 -1.24%
2023-11-24 0 6.430 6.370 6.430 6.330 6.460 5,670,500 36,229,835 6.3892 6.281 6.223 6.281 6.184 6.311 5,804,601 6.2416 0.63%
2023-11-23 0 6.390 6.390 6.420 6.230 6.590 5,549,000 35,140,260 6.3327 6.242 6.242 6.272 6.086 6.438 5,680,228 6.1864 -1.39%
2023-11-22 0 6.480 6.480 6.510 6.430 6.670 5,881,000 38,178,290 6.4918 6.330 6.330 6.360 6.281 6.516 6,020,079 6.3418 -1.22%
2023-11-21 0 6.560 6.520 6.560 6.420 6.660 5,836,000 38,374,545 6.5755 6.408 6.369 6.408 6.272 6.506 5,974,015 6.4236 1.71%
2023-11-20 0 6.450 6.400 6.450 6.190 6.480 6,319,500 40,146,300 6.3528 6.301 6.252 6.301 6.047 6.330 6,468,950 6.2060 1.26%
2023-11-17 0 6.370 6.360 6.370 6.280 6.680 6,159,000 40,156,095 6.5199 6.223 6.213 6.223 6.135 6.526 6,304,654 6.3693 -1.55%
2023-11-16 0 6.470 6.470 6.480 6.470 6.630 3,835,500 25,198,755 6.5699 6.321 6.321 6.330 6.321 6.477 3,926,206 6.4181 -0.92%
2023-11-15 0 6.530 6.530 6.560 6.170 6.600 8,278,000 52,572,570 6.3509 6.379 6.379 6.408 6.027 6.448 8,473,766 6.2042 4.31%
2023-11-14 0 6.260 6.230 6.260 6.080 6.280 10,141,500 62,276,480 6.1408 6.115 6.086 6.115 5.940 6.135 10,381,336 5.9989 1.62%
2023-11-13 0 6.160 6.160 6.220 6.120 6.260 6,542,000 40,613,720 6.2082 6.018 6.018 6.076 5.979 6.115 6,696,711 6.0647 -0.32%
2023-11-10 0 6.180 6.130 6.180 6.120 6.300 6,571,000 40,843,785 6.2158 6.037 5.988 6.037 5.979 6.154 6,726,397 6.0722 1.31%
2023-11-09 0 6.100 6.100 6.170 5.780 6.320 14,088,500 86,453,220 6.1364 5.959 5.959 6.027 5.646 6.174 14,421,678 5.9947 -2.71%
2023-11-08 0 6.270 6.230 6.270 6.200 6.380 10,921,000 68,711,435 6.2917 6.125 6.086 6.125 6.057 6.233 11,179,270 6.1463 0.16%
2023-11-07 0 6.260 6.230 6.260 6.010 6.300 10,545,500 64,414,300 6.1082 6.115 6.086 6.115 5.871 6.154 10,794,890 5.9671 4.33%
2023-11-06 0 6.000 6.000 6.010 5.940 6.070 7,163,000 42,841,137 5.9809 5.861 5.861 5.871 5.803 5.930 7,332,397 5.8427 -1.32%
2023-11-03 0 6.080 6.080 6.090 6.000 6.160 11,157,000 67,559,165 6.0553 5.940 5.940 5.949 5.861 6.018 11,420,851 5.9154 0.00%
2023-11-02 0 6.080 6.060 6.080 5.940 6.080 7,957,000 47,760,555 6.0023 5.940 5.920 5.940 5.803 5.940 8,145,175 5.8637 2.36%
2023-11-01 0 5.940 5.940 6.000 5.940 6.090 4,734,000 28,275,870 5.9729 5.803 5.803 5.861 5.803 5.949 4,845,954 5.8349 -1.66%
2023-10-31 0 6.040 6.020 6.060 5.980 6.080 5,694,000 34,374,180 6.0369 5.900 5.881 5.920 5.842 5.940 5,828,657 5.8974 -0.49%
2023-10-30 0 6.070 6.000 6.070 6.010 6.110 6,755,500 40,890,470 6.0529 5.930 5.861 5.930 5.871 5.969 6,915,261 5.9131 1.17%
2023-10-27 0 6.000 6.000 6.030 5.900 6.070 9,207,500 55,214,215 5.9967 5.861 5.861 5.891 5.764 5.930 9,425,248 5.8581 0.17%
2023-10-26 0 5.990 5.990 6.030 5.940 6.240 4,774,000 28,652,767 6.0018 5.852 5.852 5.891 5.803 6.096 4,886,900 5.8632 -3.85%
2023-10-25 0 6.230 6.160 6.240 5.970 6.240 7,727,000 46,904,775 6.0702 6.086 6.018 6.096 5.832 6.096 7,909,735 5.9300 3.49%
2023-10-24 0 6.020 5.990 6.060 5.890 6.080 8,399,500 50,675,655 6.0332 5.881 5.852 5.920 5.754 5.940 8,598,139 5.8938 1.52%
2023-10-20 0 5.930 5.930 6.030 5.880 6.070 8,349,500 50,043,250 5.9936 5.793 5.793 5.891 5.744 5.930 8,546,957 5.8551 -2.15%
2023-10-19 0 6.060 6.030 6.060 5.960 6.110 5,979,500 36,155,080 6.0465 5.920 5.891 5.920 5.822 5.969 6,120,909 5.9068 0.17%
2023-10-18 0 6.050 6.030 6.060 5.980 6.140 8,689,000 52,763,024 6.0724 5.910 5.891 5.920 5.842 5.998 8,894,486 5.9321 0.17%
2023-10-17 0 6.040 6.000 6.040 5.940 6.090 2,939,000 17,677,370 6.0148 5.900 5.861 5.900 5.803 5.949 3,008,504 5.8758 1.17%
2023-10-16 0 5.970 5.930 5.970 5.900 6.100 1,807,500 10,815,120 5.9835 5.832 5.793 5.832 5.764 5.959 1,850,245 5.8452 -0.50%
2023-10-13 0 6.000 5.990 6.000 5.610 6.300 20,182,000 113,866,959 5.6420 5.861 5.852 5.861 5.480 6.154 20,659,283 5.5117 7.53%
2023-10-12 0 5.580 5.580 5.650 5.580 5.720 2,151,000 12,177,027 5.6611 5.451 5.451 5.519 5.451 5.588 2,201,869 5.5303 -0.36%
2023-10-11 0 5.600 5.600 5.650 5.550 5.720 1,663,500 9,355,030 5.6237 5.471 5.471 5.519 5.422 5.588 1,702,840 5.4938 0.90%
2023-10-10 0 5.550 5.550 5.600 5.200 5.670 10,055,500 52,646,530 5.2356 5.422 5.422 5.471 5.080 5.539 10,293,302 5.1146 1.65%
2023-10-09 0 5.460 5.460 5.530 5.390 5.660 1,232,000 6,792,790 5.5136 5.334 5.334 5.402 5.265 5.529 1,261,136 5.3862 0.55%
2023-10-06 0 5.430 5.430 5.500 5.300 5.550 1,552,500 8,477,460 5.4605 5.305 5.305 5.373 5.178 5.422 1,589,215 5.3344 0.93%
2023-10-05 0 5.380 5.380 5.430 5.380 5.510 1,492,000 8,088,645 5.4213 5.256 5.256 5.305 5.256 5.383 1,527,284 5.2961 -0.55%
2023-10-04 0 5.410 5.410 5.500 5.320 5.550 1,258,500 6,809,775 5.4110 5.285 5.285 5.373 5.197 5.422 1,288,262 5.2860 -0.73%
2023-10-03 0 5.450 5.400 5.450 5.410 5.650 1,474,000 8,070,920 5.4755 5.324 5.275 5.324 5.285 5.519 1,508,859 5.3490 -1.98%
2023-09-29 0 5.560 5.530 5.580 5.390 5.580 1,471,000 8,081,890 5.4941 5.432 5.402 5.451 5.265 5.451 1,505,788 5.3672 2.39%
2023-09-28 0 5.430 5.410 5.430 5.400 5.590 1,666,000 9,146,275 5.4900 5.305 5.285 5.305 5.275 5.461 1,705,399 5.3631 -1.27%
2023-09-27 0 5.500 5.500 5.530 5.500 5.680 1,581,500 8,807,955 5.5694 5.373 5.373 5.402 5.373 5.549 1,618,901 5.4407 -3.34%
2023-09-26 0 5.690 5.630 5.710 5.610 5.810 2,746,000 15,648,300 5.6986 5.559 5.500 5.578 5.480 5.676 2,810,940 5.5669 -2.07%
2023-09-25 0 5.810 5.770 5.810 5.670 5.840 3,501,380 20,160,335 5.7578 5.676 5.637 5.676 5.539 5.705 3,584,184 5.6248 0.69%
2023-09-22 0 5.770 5.750 5.800 5.700 5.850 2,608,500 15,057,625 5.7725 5.637 5.617 5.666 5.568 5.715 2,670,188 5.6392 -0.17%
2023-09-21 0 5.780 5.750 5.800 5.740 5.920 2,632,500 15,337,860 5.8263 5.646 5.617 5.666 5.607 5.783 2,694,756 5.6917 0.70%
2023-09-20 0 5.740 5.740 5.790 5.710 5.880 2,637,000 15,198,565 5.7636 5.607 5.607 5.656 5.578 5.744 2,699,362 5.6304 -0.17%
2023-09-19 0 5.750 5.750 5.770 5.700 5.910 2,660,500 15,387,725 5.7838 5.617 5.617 5.637 5.568 5.773 2,723,418 5.6502 -0.86%
2023-09-18 0 5.800 5.800 5.840 5.710 6.100 3,514,000 20,476,165 5.8270 5.666 5.666 5.705 5.578 5.959 3,597,102 5.6924 -2.68%
2023-09-15 0 5.960 5.950 5.960 5.490 5.960 4,381,000 24,872,475 5.6774 5.822 5.813 5.822 5.363 5.822 4,484,606 5.5462 8.96%
2023-09-14 0 5.470 5.470 5.540 5.450 5.590 2,802,000 15,477,960 5.5239 5.344 5.344 5.412 5.324 5.461 2,868,264 5.3963 -0.55%
2023-09-13 0 5.500 5.430 5.510 5.410 5.660 2,791,000 15,282,165 5.4755 5.373 5.305 5.383 5.285 5.529 2,857,004 5.3490 -1.79%
2023-09-12 0 5.600 5.570 5.600 5.560 5.740 3,622,000 20,434,155 5.6417 5.471 5.441 5.471 5.432 5.607 3,707,657 5.5113 -2.27%
2023-09-11 0 5.730 5.730 5.750 5.540 5.760 3,609,500 20,412,600 5.6552 5.598 5.598 5.617 5.412 5.627 3,694,861 5.5246 3.62%
2023-09-07 0 5.530 5.530 5.580 5.510 5.790 3,623,000 20,346,305 5.6159 5.402 5.402 5.451 5.383 5.656 3,708,680 5.4861 -3.83%
2023-09-06 0 5.750 5.750 5.770 5.450 5.850 3,294,500 18,583,820 5.6409 5.617 5.617 5.637 5.324 5.715 3,372,411 5.5105 2.68%
2023-09-05 0 5.600 5.600 5.640 5.450 5.930 2,641,500 15,163,245 5.7404 5.471 5.471 5.510 5.324 5.793 2,703,969 5.6078 -0.88%
2023-09-04 0 5.650 5.650 5.660 5.090 5.650 2,715,500 14,632,775 5.3886 5.519 5.519 5.529 4.972 5.519 2,779,719 5.2641 6.60%
2023-08-31 0 5.300 5.270 5.300 5.260 5.470 2,291,500 12,263,200 5.3516 5.178 5.148 5.178 5.138 5.344 2,345,692 5.2280 -2.21%
2023-08-30 0 5.420 5.420 5.430 5.410 5.600 2,246,500 12,296,765 5.4737 5.295 5.295 5.305 5.285 5.471 2,299,627 5.3473 -2.52%
2023-08-29 0 5.560 5.520 5.560 5.440 5.650 1,899,000 10,495,215 5.5267 5.432 5.392 5.432 5.314 5.519 1,943,909 5.3990 0.36%
2023-08-28 0 5.540 5.540 5.570 5.460 5.710 2,177,500 12,145,005 5.5775 5.412 5.412 5.441 5.334 5.578 2,228,996 5.4486 -0.89%
2023-08-25 0 5.590 5.530 5.590 5.530 5.730 1,823,500 10,223,095 5.6063 5.461 5.402 5.461 5.402 5.598 1,866,624 5.4768 -0.36%
2023-08-24 0 5.610 5.600 5.610 5.520 5.690 1,796,000 10,055,030 5.5986 5.480 5.471 5.480 5.392 5.559 1,838,474 5.4692 -1.23%
2023-08-23 0 5.680 5.570 5.680 5.520 5.760 1,808,000 10,236,360 5.6617 5.549 5.441 5.549 5.392 5.627 1,850,757 5.5309 2.53%
2023-08-22 0 5.540 5.500 5.540 5.240 5.540 1,668,400 8,893,013 5.3303 5.412 5.373 5.412 5.119 5.412 1,707,856 5.2071 4.33%
2023-08-21 0 5.310 5.250 5.330 5.250 5.430 753,000 4,013,199 5.3296 5.187 5.129 5.207 5.129 5.305 770,808 5.2065 0.38%
2023-08-18 0 5.290 5.290 5.400 5.240 5.400 855,000 4,553,044 5.3252 5.168 5.168 5.275 5.119 5.275 875,220 5.2022 0.00%
2023-08-17 0 5.290 5.270 5.290 5.220 5.290 618,500 3,257,070 5.2661 5.168 5.148 5.168 5.099 5.168 633,127 5.1444 0.76%
2023-08-16 0 5.250 5.230 5.250 5.110 5.290 621,000 3,238,730 5.2153 5.129 5.109 5.129 4.992 5.168 635,686 5.0949 2.74%
2023-08-15 0 5.110 5.100 5.130 5.100 5.150 12,500 63,890 5.1112 4.992 4.982 5.011 4.982 5.031 12,796 4.9931 0.20%
2023-08-14 0 5.100 5.100 5.140 5.100 5.200 52,000 267,155 5.1376 4.982 4.982 5.021 4.982 5.080 53,230 5.0189 -2.49%
2023-08-11 0 5.230 5.220 5.300 5.230 5.350 11,500 60,525 5.2630 5.109 5.099 5.178 5.109 5.226 11,772 5.1415 -2.43%
2023-08-10 0 5.360 5.220 5.360 5.150 5.370 598,000 3,164,980 5.2926 5.236 5.099 5.236 5.031 5.246 612,142 5.1703 2.49%
2023-08-09 0 5.230 5.210 5.230 5.140 5.300 156,000 815,915 5.2302 5.109 5.090 5.109 5.021 5.178 159,689 5.1094 0.19%
2023-08-08 0 5.220 5.210 5.280 5.150 5.280 625,000 3,266,600 5.2266 5.099 5.090 5.158 5.031 5.158 639,781 5.1058 -0.76%
2023-08-07 0 5.260 5.210 5.260 5.100 5.280 624,500 3,245,385 5.1968 5.138 5.090 5.138 4.982 5.158 639,269 5.0767 2.14%
2023-08-04 0 5.150 5.140 5.220 5.070 5.300 694,000 3,610,340 5.2022 5.031 5.021 5.099 4.953 5.178 710,412 5.0820 1.58%
2023-08-03 0 5.070 5.070 5.160 5.050 5.230 610,000 3,142,815 5.1522 4.953 4.953 5.041 4.933 5.109 624,426 5.0331 -2.12%
2023-08-02 0 5.180 5.180 5.240 5.150 5.280 12,500 64,830 5.1864 5.060 5.060 5.119 5.031 5.158 12,796 5.0666 1.37%
2023-08-01 0 5.110 5.100 5.190 5.100 5.350 602,500 3,135,810 5.2047 4.992 4.982 5.070 4.982 5.226 616,748 5.0844 -3.58%
2023-07-31 0 5.300 5.200 5.300 5.210 5.350 33,000 174,805 5.2971 5.178 5.080 5.178 5.090 5.226 33,780 5.1747 -0.19%
2023-07-28 0 5.310 5.250 5.310 5.170 5.380 123,500 644,660 5.2199 5.187 5.129 5.187 5.051 5.256 126,421 5.0993 -0.93%
2023-07-27 0 5.360 5.220 5.370 5.120 5.410 624,500 3,319,425 5.3153 5.236 5.099 5.246 5.002 5.285 639,269 5.1925 0.19%
2023-07-26 0 5.350 5.260 5.350 5.250 5.350 605,500 3,225,040 5.3262 5.226 5.138 5.226 5.129 5.226 619,819 5.2032 0.19%
2023-07-25 0 5.340 5.280 5.350 5.280 5.370 10,500 55,785 5.3129 5.217 5.158 5.226 5.158 5.246 10,748 5.1901 1.14%
2023-07-24 0 5.280 5.250 5.350 5.250 5.460 606,000 3,260,485 5.3803 5.158 5.129 5.226 5.129 5.334 620,331 5.2560 -1.86%
2023-07-21 0 5.380 5.230 5.300 5.220 5.380 7,000 36,800 5.2571 5.256 5.109 5.178 5.099 5.256 7,166 5.1357 0.75%
2023-07-20 0 5.340 5.220 5.260 5.220 5.400 611,500 3,256,215 5.3250 5.217 5.099 5.138 5.099 5.275 625,961 5.2019 1.14%
2023-07-19 0 5.280 5.270 5.400 5.250 5.440 31,000 165,395 5.3353 5.158 5.148 5.275 5.129 5.314 31,733 5.2121 -1.86%
2023-07-18 0 5.380 5.360 5.380 5.240 5.460 622,000 3,327,195 5.3492 5.256 5.236 5.256 5.119 5.334 636,710 5.2256 -0.19%
2023-07-14 0 5.390 5.300 5.310 5.360 5.470 3,000 16,310 5.4367 5.265 5.178 5.187 5.236 5.344 3,071 5.3111 0.56%
2023-07-13 0 5.360 5.310 5.360 5.250 5.530 604,500 3,239,410 5.3588 5.236 5.187 5.236 5.129 5.402 618,796 5.2350 -1.47%
2023-07-12 0 5.440 5.280 5.440 5.190 5.440 109,000 580,555 5.3262 5.314 5.158 5.314 5.070 5.314 111,578 5.2031 5.02%
2023-07-11 0 5.180 5.180 5.270 5.050 5.480 686,000 3,598,885 5.2462 5.060 5.060 5.148 4.933 5.353 702,223 5.1250 -3.54%
2023-07-10 0 5.370 5.370 5.420 5.330 5.640 631,500 3,416,585 5.4103 5.246 5.246 5.295 5.207 5.510 646,434 5.2853 -2.54%
2023-07-07 0 5.510 5.450 5.520 5.450 5.650 99,500 546,580 5.4933 5.383 5.324 5.392 5.324 5.519 101,853 5.3664 -2.48%
2023-07-06 0 5.650 5.570 5.660 5.570 5.800 601,000 3,405,970 5.6672 5.519 5.441 5.529 5.441 5.666 615,213 5.5362 0.53%
2023-07-05 0 5.620 5.620 5.700 5.550 5.710 619,000 3,478,270 5.6192 5.490 5.490 5.568 5.422 5.578 633,639 5.4894 -0.18%
2023-07-04 0 5.630 5.530 5.630 5.500 5.690 656,000 3,677,410 5.6058 5.500 5.402 5.500 5.373 5.559 671,514 5.4763 1.26%
2023-07-03 0 5.560 5.570 5.670 5.560 5.690 35,500 199,320 5.6146 5.432 5.441 5.539 5.432 5.559 36,340 5.4849 -2.11%
2023-06-30 0 5.680 5.630 5.680 5.510 5.710 146,500 823,400 5.6205 5.549 5.500 5.549 5.383 5.578 149,965 5.4906 0.89%
2023-06-29 0 5.630 5.490 5.630 5.470 5.690 731,000 4,053,695 5.5454 5.500 5.363 5.500 5.344 5.559 748,287 5.4173 0.72%
2023-06-28 0 5.590 5.450 5.590 5.440 5.600 39,500 218,920 5.5423 5.461 5.324 5.461 5.314 5.471 40,434 5.4142 0.00%
2023-06-27 0 5.590 5.560 5.590 5.570 5.710 625,000 3,532,140 5.6514 5.461 5.432 5.461 5.441 5.578 639,781 5.5209 -1.24%
2023-06-26 0 5.660 5.630 5.660 5.600 5.750 604,000 3,439,445 5.6944 5.529 5.500 5.529 5.471 5.617 618,284 5.5629 1.43%
2023-06-23 0 5.580 5.560 5.600 5.550 5.600 55,500 309,920 5.5841 5.451 5.432 5.471 5.422 5.471 56,813 5.4551 -0.89%
2023-06-21 0 5.630 5.630 5.710 5.610 5.770 37,500 212,425 5.6647 5.500 5.500 5.578 5.480 5.637 38,387 5.5338 -3.10%
2023-06-20 0 5.810 5.590 5.810 5.590 5.810 231,000 1,335,480 5.7813 5.676 5.461 5.676 5.461 5.676 236,463 5.6477 3.57%
2023-06-19 0 5.610 5.610 5.750 5.520 5.790 636,500 3,600,790 5.6572 5.480 5.480 5.617 5.392 5.656 651,553 5.5265 0.90%
2023-06-16 0 5.560 5.460 5.560 5.560 5.910 409,000 2,346,890 5.7381 5.432 5.334 5.432 5.432 5.773 418,672 5.6056 -4.96%
2023-06-15 0 5.850 5.790 5.850 5.650 5.890 708,000 4,116,525 5.8143 5.715 5.656 5.715 5.519 5.754 724,743 5.6800 2.99%
2023-06-14 0 5.680 5.650 5.750 5.620 5.800 123,500 712,625 5.7702 5.549 5.519 5.617 5.490 5.666 126,421 5.6369 -1.05%
2023-06-13 0 5.740 5.690 5.740 5.500 5.750 644,000 3,627,640 5.6330 5.607 5.559 5.607 5.373 5.617 659,230 5.5028 3.42%
2023-06-12 0 5.550 5.420 5.550 5.290 5.700 89,500 491,475 5.4913 5.422 5.295 5.422 5.168 5.568 91,617 5.3645 3.35%
2023-06-09 0 5.370 5.360 5.450 5.210 5.480 614,000 3,300,800 5.3759 5.246 5.236 5.324 5.090 5.353 628,520 5.2517 3.27%
2023-06-08 0 5.200 5.200 5.290 5.160 5.290 111,500 583,500 5.2332 5.080 5.080 5.168 5.041 5.168 114,137 5.1123 -0.95%
2023-06-07 0 5.250 5.240 5.250 5.100 5.290 641,500 3,349,865 5.2219 5.129 5.119 5.129 4.982 5.168 656,671 5.1013 2.94%
2023-06-06 0 5.100 5.060 5.100 4.800 5.230 1,640,000 8,264,550 5.0394 4.982 4.943 4.982 4.689 5.109 1,678,784 4.9229 0.00%
2023-06-05 0 5.100 5.080 5.100 5.100 5.700 1,225,000 6,673,810 5.4480 4.982 4.963 4.982 4.982 5.568 1,253,970 5.3221 -9.73%
2023-06-02 0 5.650 5.600 5.650 5.600 5.750 1,349,500 7,566,860 5.6072 5.519 5.471 5.519 5.471 5.617 1,381,414 5.4776 0.00%
2023-06-01 0 5.650 5.620 5.650 5.600 6.000 766,500 4,362,985 5.6921 5.519 5.490 5.519 5.471 5.861 784,627 5.5606 -4.24%
2023-05-31 0 5.900 5.840 5.900 5.630 5.980 1,807,500 10,582,145 5.8546 5.764 5.705 5.764 5.500 5.842 1,850,245 5.7193 -1.50%
2023-05-30 0 5.990 5.970 5.990 5.630 6.000 719,000 4,234,555 5.8895 5.852 5.832 5.852 5.500 5.861 736,004 5.7534 5.46%
2023-05-29 0 5.680 5.650 5.680 5.620 5.790 651,500 3,712,325 5.6981 5.549 5.519 5.549 5.490 5.656 666,907 5.5665 1.52%
2023-05-25 0 5.680 5.640 5.680 5.620 5.720 633,500 3,597,675 5.6790 5.466 5.427 5.466 5.408 5.504 658,348 5.4647 0.00%
2023-05-24 0 5.680 5.640 5.680 5.600 5.770 152,425 860,588 5.6460 5.466 5.427 5.466 5.389 5.552 158,404 5.4329 -1.56%
2023-05-23 0 5.770 5.700 5.770 5.700 5.880 607,000 3,508,325 5.7798 5.552 5.485 5.552 5.485 5.658 630,808 5.5616 -1.20%
2023-05-22 0 5.840 5.780 5.840 5.650 5.890 234,000 1,348,675 5.7636 5.620 5.562 5.620 5.437 5.668 243,178 5.5460 3.36%
2023-05-19 0 5.650 5.630 5.650 5.620 5.730 611,000 3,458,575 5.6605 5.437 5.418 5.437 5.408 5.514 634,965 5.4469 -0.70%
2023-05-18 0 5.690 5.650 5.690 5.670 5.730 617,000 3,507,250 5.6844 5.475 5.437 5.475 5.456 5.514 641,200 5.4698 -0.18%
2023-05-17 0 5.700 5.660 5.700 5.660 5.750 105,000 598,150 5.6967 5.485 5.446 5.485 5.446 5.533 109,118 5.4817 0.00%
2023-05-16 0 5.700 5.680 5.700 5.680 5.820 601,500 3,433,670 5.7085 5.485 5.466 5.485 5.466 5.600 625,092 5.4931 -0.35%
2023-05-15 0 5.720 5.660 5.720 5.620 5.790 121,500 692,720 5.7014 5.504 5.446 5.504 5.408 5.571 126,266 5.4862 1.06%
2023-05-12 0 5.660 5.660 5.690 5.630 5.760 603,500 3,431,215 5.6855 5.446 5.446 5.475 5.418 5.543 627,171 5.4709 0.18%
2023-05-11 0 5.650 5.650 5.660 5.640 5.850 635,000 3,649,920 5.7479 5.437 5.437 5.446 5.427 5.629 659,906 5.5310 -1.74%
2023-05-10 0 5.750 5.690 5.750 5.630 5.800 208,000 1,180,775 5.6768 5.533 5.475 5.533 5.418 5.581 216,158 5.4625 -0.35%
2023-05-09 0 5.770 5.710 5.770 5.600 5.880 664,000 3,826,880 5.7634 5.552 5.494 5.552 5.389 5.658 690,044 5.5459 3.96%
2023-05-08 0 5.550 5.550 5.630 5.550 5.860 783,000 4,465,140 5.7026 5.341 5.341 5.418 5.341 5.639 813,711 5.4874 -3.98%
2023-05-05 0 5.780 5.740 5.780 5.660 5.790 644,000 3,677,550 5.7105 5.562 5.523 5.562 5.446 5.571 669,259 5.4950 0.52%
2023-05-04 0 5.750 5.690 5.750 5.660 5.810 628,500 3,618,580 5.7575 5.533 5.475 5.533 5.446 5.591 653,151 5.5402 0.35%
2023-05-03 0 5.730 5.730 5.770 5.700 5.920 236,500 1,358,660 5.7449 5.514 5.514 5.552 5.485 5.697 245,776 5.5280 -2.05%
2023-05-02 0 5.850 5.760 5.900 5.750 5.920 225,000 1,308,325 5.8148 5.629 5.543 5.677 5.533 5.697 233,825 5.5953 0.86%
2023-04-28 0 5.800 5.770 5.800 5.680 5.860 618,500 3,571,660 5.7747 5.581 5.552 5.581 5.466 5.639 642,759 5.5568 2.11%
2023-04-27 0 5.680 5.680 5.730 5.650 5.860 261,000 1,485,075 5.6899 5.466 5.466 5.514 5.437 5.639 271,237 5.4752 -2.07%
2023-04-26 0 5.800 5.730 5.800 5.730 6.000 172,500 999,475 5.7941 5.581 5.514 5.581 5.514 5.774 179,266 5.5754 -0.51%
2023-04-25 0 5.830 5.770 5.830 5.660 5.840 686,500 3,964,120 5.7744 5.610 5.552 5.610 5.446 5.620 713,426 5.5565 -0.17%
2023-04-24 0 5.840 5.850 5.880 5.840 6.020 667,000 3,948,790 5.9202 5.620 5.629 5.658 5.620 5.793 693,162 5.6968 -1.18%
2023-04-21 0 5.910 5.910 5.920 5.890 6.080 167,500 995,055 5.9406 5.687 5.687 5.697 5.668 5.851 174,070 5.7164 -1.99%
2023-04-20 0 6.030 6.000 6.030 5.850 6.070 736,000 4,408,490 5.9898 5.802 5.774 5.802 5.629 5.841 764,868 5.7637 2.55%
2023-04-19 0 5.880 5.850 5.880 5.810 5.940 330,500 1,937,240 5.8615 5.658 5.629 5.658 5.591 5.716 343,463 5.6403 -0.84%
2023-04-18 0 5.930 5.880 5.930 5.860 6.040 622,500 3,700,280 5.9442 5.706 5.658 5.706 5.639 5.812 646,916 5.7199 0.34%
2023-04-17 0 5.910 5.900 5.940 5.850 6.000 178,000 1,058,360 5.9458 5.687 5.677 5.716 5.629 5.774 184,982 5.7214 -0.17%
2023-04-14 0 5.920 5.900 5.930 5.840 5.950 125,500 743,610 5.9252 5.697 5.677 5.706 5.620 5.725 130,422 5.7015 1.37%
2023-04-13 0 5.840 5.860 5.890 5.700 5.890 608,500 3,543,423 5.8232 5.620 5.639 5.668 5.485 5.668 632,367 5.6034 0.34%
2023-04-12 0 5.820 5.820 5.850 5.750 6.100 756,500 4,432,985 5.8599 5.600 5.600 5.629 5.533 5.870 786,172 5.6387 -4.12%
2023-04-11 0 6.070 6.050 6.070 6.000 6.430 632,000 3,860,060 6.1077 5.841 5.822 5.841 5.774 6.187 656,789 5.8772 -5.60%
2023-04-06 0 6.430 6.320 6.430 6.300 6.450 193,500 1,234,940 6.3821 6.187 6.081 6.187 6.062 6.207 201,090 6.1412 1.26%
2023-04-04 0 6.350 6.350 6.360 6.300 6.650 466,500 2,983,225 6.3949 6.110 6.110 6.120 6.062 6.399 484,797 6.1536 -1.24%
2023-04-03 0 6.430 6.410 6.430 6.340 6.720 1,140,000 7,443,475 6.5294 6.187 6.168 6.187 6.101 6.466 1,184,714 6.2829 1.90%
2023-03-31 0 6.310 6.280 6.310 6.200 6.410 929,000 5,854,550 6.3020 6.072 6.043 6.072 5.966 6.168 965,438 6.0641 -1.25%
2023-03-30 0 6.390 6.380 6.390 6.150 6.500 1,954,000 12,486,445 6.3902 6.149 6.139 6.149 5.918 6.255 2,030,641 6.1490 4.75%
2023-03-29 0 6.100 6.060 6.100 6.000 6.250 768,500 4,705,525 6.1230 5.870 5.831 5.870 5.774 6.014 798,643 5.8919 1.16%
2023-03-28 0 6.030 6.030 6.060 6.000 6.200 613,500 3,739,540 6.0954 5.802 5.802 5.831 5.774 5.966 637,563 5.8654 -0.33%
2023-03-27 0 6.050 6.050 6.070 5.800 6.100 955,000 5,669,740 5.9369 5.822 5.822 5.841 5.581 5.870 992,458 5.7128 3.77%
2023-03-24 0 5.830 5.810 5.840 5.700 5.940 808,000 4,692,070 5.8070 5.610 5.591 5.620 5.485 5.716 839,692 5.5878 0.87%
2023-03-23 0 5.780 5.740 5.780 5.650 5.790 295,500 1,687,330 5.7101 5.562 5.523 5.562 5.437 5.571 307,090 5.4946 1.58%
2023-03-22 0 5.690 5.690 5.700 5.680 5.830 73,000 420,655 5.7624 5.475 5.475 5.485 5.466 5.610 75,863 5.5449 0.53%
2023-03-21 0 5.660 5.630 5.690 5.600 5.820 608,500 3,486,775 5.7301 5.446 5.418 5.475 5.389 5.600 632,367 5.5138 0.00%
2023-03-20 0 5.660 5.660 5.680 5.660 5.830 326,000 1,874,455 5.7499 5.446 5.446 5.466 5.446 5.610 338,787 5.5328 -3.41%
2023-03-17 0 5.860 5.800 5.860 5.810 5.890 632,500 3,706,052 5.8594 5.639 5.581 5.639 5.591 5.668 657,308 5.6382 1.03%
2023-03-16 0 5.800 5.800 5.840 5.720 5.890 97,500 565,285 5.7978 5.581 5.581 5.620 5.504 5.668 101,324 5.5790 -0.68%
2023-03-15 0 5.840 5.810 5.850 5.830 5.940 614,500 3,605,105 5.8667 5.620 5.591 5.629 5.610 5.716 638,602 5.6453 0.69%
2023-03-14 0 5.800 5.700 5.800 5.700 5.860 156,000 899,310 5.7648 5.581 5.485 5.581 5.485 5.639 162,119 5.5472 -0.85%
2023-03-13 0 5.850 5.850 5.890 5.680 5.980 621,500 3,580,420 5.7609 5.629 5.629 5.668 5.466 5.754 645,877 5.5435 0.69%
2023-03-10 0 5.810 5.730 5.810 5.650 5.850 619,000 3,555,560 5.7440 5.591 5.514 5.591 5.437 5.629 643,279 5.5272 -1.19%
2023-03-09 0 5.880 5.760 5.880 5.760 6.100 333,500 1,984,290 5.9499 5.658 5.543 5.658 5.543 5.870 346,581 5.7253 -3.45%
2023-03-08 0 6.090 6.040 6.090 5.950 6.100 614,500 3,721,090 6.0555 5.860 5.812 5.860 5.725 5.870 638,602 5.8269 0.33%
2023-03-07 0 6.070 6.040 6.070 6.030 6.270 638,001 3,939,656 6.1750 5.841 5.812 5.841 5.802 6.033 663,025 5.9419 -2.41%
2023-03-06 0 6.220 6.180 6.230 5.900 6.270 309,500 1,905,665 6.1572 5.985 5.947 5.995 5.677 6.033 321,639 5.9248 3.67%
2023-03-03 0 6.000 5.980 6.000 5.900 6.100 636,000 3,802,895 5.9794 5.774 5.754 5.774 5.677 5.870 660,946 5.7537 -1.64%
2023-03-02 0 6.100 6.100 6.140 6.050 6.300 214,500 1,322,920 6.1675 5.870 5.870 5.908 5.822 6.062 222,913 5.9347 -4.69%
2023-03-01 0 6.400 6.400 6.410 6.130 6.570 1,061,000 6,779,205 6.3894 6.158 6.158 6.168 5.899 6.322 1,102,615 6.1483 1.59%
2023-02-28 0 6.300 6.300 6.310 5.950 6.300 982,000 6,010,510 6.1207 6.062 6.062 6.072 5.725 6.062 1,020,517 5.8897 3.62%
2023-02-27 0 6.080 6.060 6.080 5.810 6.100 682,500 4,074,740 5.9703 5.851 5.831 5.851 5.591 5.870 709,269 5.7450 3.75%
2023-02-24 0 5.860 5.860 5.880 5.700 5.980 958,500 5,637,870 5.8820 5.639 5.639 5.658 5.485 5.754 996,095 5.6600 2.81%
2023-02-23 0 5.700 5.660 5.700 5.600 5.750 414,000 2,357,150 5.6936 5.485 5.446 5.485 5.389 5.533 430,238 5.4787 1.42%
2023-02-22 0 5.620 5.590 5.620 5.570 5.620 320,000 1,791,620 5.5988 5.408 5.379 5.408 5.360 5.408 332,551 5.3875 0.72%
2023-02-21 0 5.580 5.580 5.600 5.560 5.700 458,000 2,571,060 5.6137 5.369 5.369 5.389 5.350 5.485 475,964 5.4018 -0.36%
2023-02-20 0 5.600 5.600 5.640 5.600 5.700 291,500 1,649,665 5.6592 5.389 5.389 5.427 5.389 5.485 302,933 5.4456 -0.71%
2023-02-17 0 5.640 5.640 5.650 5.510 5.750 699,000 3,919,695 5.6076 5.427 5.427 5.437 5.302 5.533 726,417 5.3959 0.71%
2023-02-16 0 5.600 5.600 5.630 5.600 5.750 350,000 1,975,420 5.6441 5.389 5.389 5.418 5.389 5.533 363,728 5.4310 0.00%
2023-02-15 0 5.600 5.610 5.660 5.600 5.840 335,500 1,910,815 5.6954 5.389 5.398 5.446 5.389 5.620 348,659 5.4805 -3.61%
2023-02-14 0 5.810 5.810 5.850 5.510 5.950 1,002,500 5,807,510 5.7930 5.591 5.591 5.629 5.302 5.725 1,041,821 5.5744 4.12%
2023-02-13 0 5.580 5.580 5.600 5.500 5.610 510,500 2,848,095 5.5790 5.369 5.369 5.389 5.292 5.398 530,523 5.3685 0.00%
2023-02-10 0 5.580 5.580 5.620 5.570 5.650 658,500 3,685,030 5.5961 5.369 5.369 5.408 5.360 5.437 684,328 5.3849 0.00%
2023-02-09 0 5.580 5.580 5.600 5.570 5.630 702,500 3,930,445 5.5949 5.369 5.369 5.389 5.360 5.418 730,054 5.3838 -0.36%
2023-02-08 0 5.600 5.600 5.610 5.570 5.640 1,344,000 7,526,495 5.6001 5.389 5.389 5.398 5.360 5.427 1,396,715 5.3887 0.00%
2023-02-07 0 5.600 5.600 5.640 5.530 5.650 894,500 5,004,360 5.5946 5.389 5.389 5.427 5.321 5.437 929,585 5.3834 0.00%
2023-02-06 0 5.600 5.600 5.620 5.600 5.660 1,222,500 6,854,460 5.6069 5.389 5.389 5.408 5.389 5.446 1,270,450 5.3953 -0.71%
2023-02-03 0 5.640 5.640 5.680 5.600 5.700 673,500 3,792,673 5.6313 5.427 5.427 5.466 5.389 5.485 699,916 5.4188 -1.05%
2023-02-02 0 5.700 5.700 5.730 5.660 5.830 1,542,000 8,809,925 5.7133 5.485 5.485 5.514 5.446 5.610 1,602,481 5.4977 -2.23%
2023-02-01 0 5.830 5.750 5.830 5.650 5.830 697,500 4,014,555 5.7556 5.610 5.533 5.610 5.437 5.610 724,858 5.5384 0.00%
2023-01-31 0 5.830 5.800 5.830 5.680 5.850 1,534,500 8,827,360 5.7526 5.610 5.581 5.610 5.466 5.629 1,594,687 5.5355 0.52%
2023-01-30 0 5.800 5.770 5.800 5.710 6.130 2,150,000 12,687,560 5.9012 5.581 5.552 5.581 5.494 5.899 2,234,329 5.6785 -0.34%
2023-01-27 0 5.820 5.810 5.820 5.600 5.870 1,556,000 8,865,355 5.6975 5.600 5.591 5.600 5.389 5.648 1,617,030 5.4825 2.83%
2023-01-26 0 5.660 5.650 5.660 5.620 6.050 2,457,200 14,063,812 5.7235 5.446 5.437 5.446 5.408 5.822 2,553,578 5.5075 -4.23%
2023-01-20 0 5.910 5.900 5.910 5.850 6.110 1,527,500 9,098,410 5.9564 5.687 5.677 5.687 5.629 5.879 1,587,413 5.7316 -2.80%
2023-01-19 0 6.080 6.060 6.080 5.920 6.200 969,500 5,906,115 6.0919 5.851 5.831 5.851 5.697 5.966 1,007,526 5.8620 -1.46%
2023-01-18 0 6.170 6.080 6.170 5.770 6.200 1,873,000 11,458,490 6.1177 5.937 5.851 5.937 5.552 5.966 1,946,464 5.8868 6.75%
2023-01-17 0 5.780 5.780 5.790 5.700 6.050 2,626,000 15,397,523 5.8635 5.562 5.562 5.571 5.485 5.822 2,728,999 5.6422 -3.67%
2023-01-16 0 6.000 6.000 6.010 6.000 7.120 19,622,590 128,737,424 6.5607 5.774 5.774 5.783 5.774 6.851 20,392,240 6.3131

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