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
2026-01-12 0 1.680 1.680 1.690 1.680 1.730 1,173,000 1,997,045 1.7025 1.680 1.680 1.690 1.680 1.730 1,173,000 1.7025 -0.59%
2026-01-09 0 1.690 1.680 1.690 1.680 1.770 1,116,500 1,917,745 1.7176 1.690 1.680 1.690 1.680 1.770 1,116,500 1.7176 -3.43%
2026-01-08 0 1.750 1.730 1.750 1.710 1.750 1,758,000 3,031,775 1.7246 1.750 1.730 1.750 1.710 1.750 1,758,000 1.7246 -0.57%
2026-01-07 0 1.760 1.740 1.760 1.730 1.820 1,193,000 2,092,775 1.7542 1.760 1.740 1.760 1.730 1.820 1,193,000 1.7542 -1.12%
2026-01-06 0 1.780 1.760 1.780 1.750 1.780 441,500 779,130 1.7647 1.780 1.760 1.780 1.750 1.780 441,500 1.7647 0.56%
2026-01-05 0 1.770 1.770 1.780 1.750 1.790 388,500 687,100 1.7686 1.770 1.770 1.780 1.750 1.790 388,500 1.7686 -0.56%
2026-01-02 0 1.780 1.780 1.850 1.730 1.900 1,918,000 3,430,595 1.7886 1.780 1.780 1.850 1.730 1.900 1,918,000 1.7886 3.49%
2025-12-31 0 1.720 1.720 1.730 1.720 1.740 524,000 908,100 1.7330 1.720 1.720 1.730 1.720 1.740 524,000 1.7330 -0.58%
2025-12-30 0 1.730 1.730 1.740 1.730 1.760 606,500 1,056,665 1.7422 1.730 1.730 1.740 1.730 1.760 606,500 1.7422 -1.14%
2025-12-29 0 1.750 1.750 1.790 1.740 1.860 1,203,560 2,143,135 1.7807 1.750 1.750 1.790 1.740 1.860 1,203,560 1.7807 -2.78%
2025-12-24 0 1.800 1.800 1.810 1.770 1.850 198,500 355,750 1.7922 1.800 1.800 1.810 1.770 1.850 198,500 1.7922 -1.10%
2025-12-23 0 1.820 1.820 1.850 1.720 1.820 850,000 1,496,375 1.7604 1.820 1.820 1.850 1.720 1.820 850,000 1.7604 3.41%
2025-12-22 0 1.760 1.750 1.760 1.740 1.800 1,319,000 2,334,665 1.7700 1.760 1.750 1.760 1.740 1.800 1,319,000 1.7700 0.00%
2025-12-19 0 1.760 1.760 1.770 1.760 1.890 825,500 1,461,590 1.7706 1.760 1.760 1.770 1.760 1.890 825,500 1.7706 0.57%
2025-12-18 0 1.750 1.750 1.770 1.750 1.870 578,500 1,028,325 1.7776 1.750 1.750 1.770 1.750 1.870 578,500 1.7776 -3.31%
2025-12-17 0 1.810 1.810 1.830 1.730 1.910 1,058,000 1,967,565 1.8597 1.810 1.810 1.830 1.730 1.910 1,058,000 1.8597 -4.23%
2025-12-16 0 1.890 1.870 1.890 1.840 1.900 858,000 1,603,075 1.8684 1.890 1.870 1.890 1.840 1.900 858,000 1.8684 0.00%
2025-12-15 0 1.890 1.880 1.890 1.810 1.920 1,359,000 2,561,260 1.8847 1.890 1.880 1.890 1.810 1.920 1,359,000 1.8847 1.07%
2025-12-12 0 1.870 1.840 1.870 1.830 1.880 954,000 1,767,285 1.8525 1.870 1.840 1.870 1.830 1.880 954,000 1.8525 0.00%
2025-12-11 0 1.870 1.870 1.890 1.810 1.870 2,413,501 4,421,366 1.8319 1.870 1.870 1.890 1.810 1.870 2,413,501 1.8319 0.54%
2025-12-10 0 1.860 1.860 1.870 1.860 1.990 519,500 979,802 1.8860 1.860 1.860 1.870 1.860 1.990 519,500 1.8860 -0.53%
2025-12-09 0 1.870 1.870 1.890 1.860 1.890 554,500 1,042,597 1.8802 1.870 1.870 1.890 1.860 1.890 554,500 1.8802 -2.09%
2025-12-08 0 1.910 1.890 1.910 1.860 1.940 1,059,500 2,004,425 1.8919 1.910 1.890 1.910 1.860 1.940 1,059,500 1.8919 0.53%
2025-12-05 0 1.900 1.900 1.940 1.880 1.950 1,665,500 3,165,550 1.9007 1.900 1.900 1.940 1.880 1.950 1,665,500 1.9007 -3.06%
2025-12-04 0 1.960 1.950 1.960 1.900 1.980 1,153,500 2,233,935 1.9367 1.960 1.950 1.960 1.900 1.980 1,153,500 1.9367 4.26%
2025-12-03 0 1.880 1.880 1.890 1.830 1.920 1,579,500 2,938,685 1.8605 1.880 1.880 1.890 1.830 1.920 1,579,500 1.8605 2.73%
2025-12-02 0 1.830 1.830 1.850 1.820 2.060 6,825,000 13,107,240 1.9205 1.830 1.830 1.850 1.820 2.060 6,825,000 1.9205 1.67%
2025-12-01 0 1.800 1.800 1.820 1.780 1.850 1,191,500 2,152,775 1.8068 1.800 1.800 1.820 1.780 1.850 1,191,500 1.8068 -1.10%
2025-11-28 0 1.820 1.820 1.830 1.730 1.850 1,556,500 2,801,495 1.7999 1.820 1.820 1.830 1.730 1.850 1,556,500 1.7999 2.82%
2025-11-27 0 1.770 1.730 1.820 1.720 1.770 1,468,500 2,550,630 1.7369 1.770 1.730 1.820 1.720 1.770 1,468,500 1.7369 2.91%
2025-11-26 0 1.720 1.720 1.730 1.720 1.760 3,089,000 5,342,290 1.7295 1.720 1.720 1.730 1.720 1.760 3,089,000 1.7295 -1.15%
2025-11-25 0 1.740 1.740 1.750 1.740 1.870 1,635,000 2,908,930 1.7792 1.740 1.740 1.750 1.740 1.870 1,635,000 1.7792 -1.69%
2025-11-24 0 1.770 1.770 1.800 1.760 1.910 3,296,500 5,907,915 1.7922 1.770 1.770 1.800 1.760 1.910 3,296,500 1.7922 -2.75%
2025-11-21 0 1.820 1.820 1.840 1.790 1.860 2,276,000 4,150,515 1.8236 1.820 1.820 1.840 1.790 1.860 2,276,000 1.8236 -1.62%
2025-11-20 0 1.850 1.850 1.870 1.850 1.940 912,500 1,701,820 1.8650 1.850 1.850 1.870 1.850 1.940 912,500 1.8650 -1.07%
2025-11-19 0 1.870 1.870 1.890 1.820 1.930 3,478,400 6,496,545 1.8677 1.870 1.870 1.890 1.820 1.930 3,478,400 1.8677 -2.60%
2025-11-18 0 1.920 1.920 1.930 1.920 2.000 2,734,500 5,348,160 1.9558 1.920 1.920 1.930 1.920 2.000 2,734,500 1.9558 -2.04%
2025-11-17 0 1.960 1.960 1.970 1.960 2.020 2,940,500 5,829,135 1.9824 1.960 1.960 1.970 1.960 2.020 2,940,500 1.9824 -2.49%
2025-11-14 0 2.010 2.010 2.020 2.000 2.050 2,750,500 5,562,155 2.0222 2.010 2.010 2.020 2.000 2.050 2,750,500 2.0222 -0.99%
2025-11-13 0 2.030 2.030 2.060 2.000 2.060 3,393,500 6,899,655 2.0332 2.030 2.030 2.060 2.000 2.060 3,393,500 2.0332 2.01%
2025-11-12 0 1.990 1.990 2.020 1.940 2.090 2,869,500 5,830,180 2.0318 1.990 1.990 2.020 1.940 2.090 2,869,500 2.0318 0.51%
2025-11-11 0 1.980 1.980 2.010 1.950 2.040 3,990,500 7,987,335 2.0016 1.980 1.980 2.010 1.950 2.040 3,990,500 2.0016 -1.49%
2025-11-10 0 2.010 2.010 2.020 1.980 2.070 1,012,500 2,052,105 2.0268 2.010 2.010 2.020 1.980 2.070 1,012,500 2.0268 -1.47%
2025-11-07 0 2.040 2.030 2.060 1.980 2.080 3,191,000 6,489,885 2.0338 2.040 2.030 2.060 1.980 2.080 3,191,000 2.0338 0.49%
2025-11-06 0 2.030 2.030 2.040 2.010 2.090 1,263,000 2,580,995 2.0435 2.030 2.030 2.040 2.010 2.090 1,263,000 2.0435 -0.98%
2025-11-05 0 2.050 2.050 2.090 2.040 2.100 817,000 1,700,545 2.0815 2.050 2.050 2.090 2.040 2.100 817,000 2.0815 -2.38%
2025-11-04 0 2.100 2.100 2.110 1.830 2.120 5,335,800 10,541,925 1.9757 2.100 2.100 2.110 1.830 2.120 5,335,800 1.9757 9.95%
2025-11-03 0 1.910 1.910 1.920 1.910 2.040 2,795,000 5,508,395 1.9708 1.910 1.910 1.920 1.910 2.040 2,795,000 1.9708 -6.37%
2025-10-31 0 2.040 2.040 2.060 1.970 2.100 5,767,500 11,823,635 2.0500 2.040 2.040 2.060 1.970 2.100 5,767,500 2.0500 0.49%
2025-10-30 0 2.030 2.030 2.050 1.980 2.160 5,555,000 11,283,540 2.0312 2.030 2.030 2.050 1.980 2.160 5,555,000 2.0312 -5.58%
2025-10-28 0 2.150 2.150 2.160 2.020 2.170 3,264,000 6,811,260 2.0868 2.150 2.150 2.160 2.020 2.170 3,264,000 2.0868 6.44%
2025-10-27 0 2.020 2.020 2.030 2.020 2.180 3,803,000 7,879,995 2.0720 2.020 2.020 2.030 2.020 2.180 3,803,000 2.0720 -5.16%
2025-10-24 0 2.130 2.110 2.130 2.090 2.300 8,407,000 17,986,715 2.1395 2.130 2.110 2.130 2.090 2.300 8,407,000 2.1395 -4.48%
2025-10-23 0 2.230 2.190 2.230 2.150 2.290 2,631,000 5,747,980 2.1847 2.230 2.190 2.230 2.150 2.290 2,631,000 2.1847 1.83%
2025-10-22 0 2.190 2.190 2.220 2.170 2.300 3,709,000 8,238,820 2.2213 2.190 2.190 2.220 2.170 2.300 3,709,000 2.2213 -0.90%
2025-10-21 0 2.210 2.210 2.280 2.150 2.400 3,769,500 8,364,425 2.2190 2.210 2.210 2.280 2.150 2.400 3,769,500 2.2190 -3.91%
2025-10-20 0 2.300 2.290 2.300 2.260 2.340 2,194,500 5,051,520 2.3019 2.300 2.290 2.300 2.260 2.340 2,194,500 2.3019 4.55%
2025-10-17 0 2.200 2.200 2.230 2.160 2.330 5,107,000 11,375,750 2.2275 2.200 2.200 2.230 2.160 2.330 5,107,000 2.2275 -5.58%
2025-10-16 0 2.330 2.330 2.350 2.300 2.450 3,562,500 8,434,490 2.3676 2.330 2.330 2.350 2.300 2.450 3,562,500 2.3676 0.87%
2025-10-15 0 2.310 2.310 2.320 2.210 2.360 3,220,000 7,352,125 2.2833 2.310 2.310 2.320 2.210 2.360 3,220,000 2.2833 4.05%
2025-10-14 0 2.220 2.220 2.230 2.210 2.330 4,206,000 9,478,590 2.2536 2.220 2.220 2.230 2.210 2.330 4,206,000 2.2536 -2.20%
2025-10-13 0 2.270 2.270 2.280 2.080 2.280 6,008,000 13,104,025 2.1811 2.270 2.270 2.280 2.080 2.280 6,008,000 2.1811 5.09%
2025-10-10 0 2.160 2.160 2.180 2.110 2.310 4,832,000 10,690,580 2.2125 2.160 2.160 2.180 2.110 2.310 4,832,000 2.2125 -2.70%
2025-10-09 0 2.220 2.220 2.230 2.180 2.410 14,369,500 32,424,990 2.2565 2.220 2.220 2.230 2.180 2.410 14,369,500 2.2565 -7.88%
2025-10-08 0 2.410 2.410 2.420 2.400 2.590 11,856,500 29,447,915 2.4837 2.410 2.410 2.420 2.400 2.590 11,856,500 2.4837 -1.23%
2025-10-06 0 2.440 2.440 2.460 2.310 2.530 11,572,500 28,002,550 2.4197 2.440 2.440 2.460 2.310 2.530 11,572,500 2.4197 5.63%
2025-10-03 0 2.310 2.310 2.350 2.210 2.420 10,693,000 24,616,335 2.3021 2.310 2.310 2.350 2.210 2.420 10,693,000 2.3021 -2.53%
2025-10-02 0 2.370 2.370 2.380 2.070 2.380 7,886,000 17,897,705 2.2696 2.370 2.370 2.380 2.070 2.380 7,886,000 2.2696 14.49%
2025-09-30 0 2.070 2.070 2.080 1.910 2.180 14,833,500 30,822,467 2.0779 2.070 2.070 2.080 1.910 2.180 14,833,500 2.0779 8.38%
2025-09-29 0 1.910 1.900 1.910 1.820 1.910 4,679,000 8,769,005 1.8741 1.910 1.900 1.910 1.820 1.910 4,679,000 1.8741 6.70%
2025-09-26 0 1.790 1.790 1.800 1.660 1.800 4,387,000 7,719,815 1.7597 1.790 1.790 1.800 1.660 1.800 4,387,000 1.7597 5.29%
2025-09-25 0 1.700 1.700 1.710 1.670 1.750 2,905,000 4,952,140 1.7047 1.700 1.700 1.710 1.670 1.750 2,905,000 1.7047 0.59%
2025-09-24 0 1.690 1.690 1.710 1.620 1.740 4,477,500 7,643,935 1.7072 1.690 1.690 1.710 1.620 1.740 4,477,500 1.7072 3.05%
2025-09-23 0 1.640 1.640 1.650 1.580 1.730 12,667,500 20,632,785 1.6288 1.640 1.640 1.650 1.580 1.730 12,667,500 1.6288 -6.29%
2025-09-22 0 1.750 1.720 1.750 1.520 1.930 23,870,500 42,553,335 1.7827 1.750 1.720 1.750 1.520 1.930 23,870,500 1.7827 20.69%
2025-09-19 0 1.450 1.440 1.450 1.450 1.530 17,066,000 25,458,445 1.4918 1.450 1.440 1.450 1.450 1.530 17,066,000 1.4918 -2.68%
2025-09-18 0 1.490 1.490 1.500 1.460 1.510 20,087,500 29,802,455 1.4836 1.490 1.490 1.500 1.460 1.510 20,087,500 1.4836 2.76%
2025-09-17 0 1.450 1.450 1.460 1.450 1.520 13,408,000 19,736,035 1.4720 1.450 1.450 1.460 1.450 1.520 13,408,000 1.4720 0.00%
2025-09-16 0 1.450 1.450 1.460 1.430 1.500 16,229,000 23,639,565 1.4566 1.450 1.450 1.460 1.430 1.500 16,229,000 1.4566 2.11%
2025-09-15 0 1.420 1.420 1.440 1.410 1.530 27,782,000 40,009,465 1.4401 1.420 1.420 1.440 1.410 1.530 27,782,000 1.4401 -1.39%
2025-09-12 0 1.440 1.440 1.470 1.420 1.470 9,627,500 13,854,241 1.4390 1.440 1.440 1.470 1.420 1.470 9,627,500 1.4390 -1.37%
2025-09-11 0 1.460 1.460 1.470 1.460 1.520 7,850,500 11,611,390 1.4791 1.460 1.460 1.470 1.460 1.520 7,850,500 1.4791 -2.67%
2025-09-10 0 1.500 1.500 1.520 1.470 1.530 7,677,500 11,467,990 1.4937 1.500 1.500 1.520 1.470 1.530 7,677,500 1.4937 -0.66%
2025-09-09 0 1.510 1.510 1.530 1.490 1.550 7,363,000 11,098,800 1.5074 1.510 1.510 1.530 1.490 1.550 7,363,000 1.5074 0.00%
2025-09-08 0 1.510 1.510 1.530 1.500 1.610 9,342,500 14,346,645 1.5356 1.510 1.510 1.530 1.500 1.610 9,342,500 1.5356 -6.21%
2025-09-05 0 1.610 1.590 1.610 1.510 1.620 7,437,000 11,587,245 1.5581 1.610 1.590 1.610 1.510 1.620 7,437,000 1.5581 4.55%
2025-09-04 0 1.540 1.530 1.540 1.540 1.600 5,642,000 8,797,545 1.5593 1.540 1.530 1.540 1.540 1.600 5,642,000 1.5593 0.65%
2025-09-03 0 1.530 1.530 1.580 1.530 1.590 5,405,500 8,415,815 1.5569 1.530 1.530 1.580 1.530 1.590 5,405,500 1.5569 0.00%
2025-09-02 0 1.530 1.530 1.550 1.530 1.700 14,684,500 23,360,945 1.5909 1.530 1.530 1.550 1.530 1.700 14,684,500 1.5909 -4.97%
2025-09-01 0 1.610 1.600 1.610 1.510 1.680 10,100,500 16,217,599 1.6056 1.610 1.600 1.610 1.510 1.680 10,100,500 1.6056 3.21%
2025-08-29 0 1.560 1.560 1.580 1.540 1.690 10,767,000 17,195,267 1.5970 1.560 1.560 1.580 1.540 1.690 10,767,000 1.5970 -2.50%
2025-08-28 0 1.600 1.600 1.630 1.570 1.720 6,082,500 9,865,180 1.6219 1.600 1.600 1.630 1.570 1.720 6,082,500 1.6219 -3.61%
2025-08-27 0 1.660 1.660 1.670 1.660 1.760 3,833,000 6,470,650 1.6881 1.660 1.660 1.670 1.660 1.760 3,833,000 1.6881 -2.92%
2025-08-26 0 1.710 1.700 1.720 1.680 1.830 4,689,500 8,080,567 1.7231 1.710 1.700 1.720 1.680 1.830 4,689,500 1.7231 -3.93%
2025-08-25 0 1.780 1.760 1.780 1.730 1.950 4,887,000 8,828,380 1.8065 1.780 1.760 1.780 1.730 1.950 4,887,000 1.8065 -4.30%
2025-08-22 0 1.860 1.860 1.910 1.840 1.960 6,325,500 11,966,445 1.8918 1.860 1.860 1.910 1.840 1.960 6,325,500 1.8918 -2.11%
2025-08-21 0 1.900 1.900 1.920 1.900 1.980 1,732,000 3,328,840 1.9220 1.900 1.900 1.920 1.900 1.980 1,732,000 1.9220 0.53%
2025-08-20 0 1.890 1.890 1.910 1.880 1.960 1,547,000 2,966,780 1.9178 1.890 1.890 1.910 1.880 1.960 1,547,000 1.9178 0.53%
2025-08-19 0 1.880 1.880 1.900 1.860 1.950 4,498,000 8,510,440 1.8920 1.880 1.880 1.900 1.860 1.950 4,498,000 1.8920 -1.05%
2025-08-18 0 1.900 1.900 1.910 1.700 1.990 10,158,000 19,418,900 1.9117 1.900 1.900 1.910 1.700 1.990 10,158,000 1.9117 8.57%
2025-08-15 0 1.750 1.750 1.760 1.740 1.780 653,500 1,147,950 1.7566 1.750 1.750 1.760 1.740 1.780 653,500 1.7566 0.57%
2025-08-14 0 1.740 1.730 1.740 1.730 1.790 2,840,500 5,001,515 1.7608 1.740 1.730 1.740 1.730 1.790 2,840,500 1.7608 0.00%
2025-08-13 0 1.740 1.740 1.790 1.730 1.810 8,370,000 14,808,080 1.7692 1.740 1.740 1.790 1.730 1.810 8,370,000 1.7692 -1.69%
2025-08-12 0 1.770 1.750 1.770 1.720 1.800 2,937,000 5,122,530 1.7441 1.770 1.750 1.770 1.720 1.800 2,937,000 1.7441 1.72%
2025-08-11 0 1.740 1.740 1.770 1.610 1.760 3,641,500 6,135,035 1.6848 1.740 1.740 1.770 1.610 1.760 3,641,500 1.6848 -0.57%
2025-08-08 0 1.750 1.750 1.760 1.620 1.820 3,233,500 5,511,570 1.7045 1.750 1.750 1.760 1.620 1.820 3,233,500 1.7045 6.06%
2025-08-07 0 1.650 1.650 1.670 1.600 1.730 3,675,500 6,111,375 1.6627 1.650 1.650 1.670 1.600 1.730 3,675,500 1.6627 2.48%
2025-08-06 0 1.610 1.610 1.650 1.610 1.650 1,217,000 1,974,350 1.6223 1.610 1.610 1.650 1.610 1.650 1,217,000 1.6223 -1.83%
2025-08-05 0 1.640 1.630 1.640 1.620 1.650 843,000 1,374,950 1.6310 1.640 1.630 1.640 1.620 1.650 843,000 1.6310 0.61%
2025-08-04 0 1.630 1.630 1.650 1.620 1.660 1,922,500 3,150,435 1.6387 1.630 1.630 1.650 1.620 1.660 1,922,500 1.6387 -1.21%
2025-08-01 0 1.650 1.650 1.670 1.640 1.750 1,287,000 2,147,560 1.6687 1.650 1.650 1.670 1.640 1.750 1,287,000 1.6687 0.00%
2025-07-31 0 1.650 1.650 1.670 1.630 1.710 2,044,500 3,427,700 1.6765 1.650 1.650 1.670 1.630 1.710 2,044,500 1.6765 -3.51%
2025-07-30 0 1.710 1.710 1.730 1.670 1.730 1,473,000 2,500,065 1.6973 1.710 1.710 1.730 1.670 1.730 1,473,000 1.6973 1.18%
2025-07-29 0 1.690 1.690 1.700 1.600 1.730 2,628,000 4,401,890 1.6750 1.690 1.690 1.700 1.600 1.730 2,628,000 1.6750 -1.74%
2025-07-28 0 1.720 1.710 1.720 1.670 1.770 4,710,400 8,095,147 1.7186 1.720 1.710 1.720 1.670 1.770 4,710,400 1.7186 0.00%
2025-07-25 0 1.720 1.720 1.740 1.700 1.850 11,240,500 19,581,770 1.7421 1.720 1.720 1.740 1.700 1.850 11,240,500 1.7421 -7.03%
2025-07-24 0 1.850 1.850 1.870 1.840 1.980 3,591,000 6,721,475 1.8718 1.850 1.850 1.870 1.840 1.980 3,591,000 1.8718 -3.65%
2025-07-23 0 1.920 1.920 1.930 1.890 2.000 3,175,000 6,169,940 1.9433 1.920 1.920 1.930 1.890 2.000 3,175,000 1.9433 -3.03%
2025-07-22 0 1.980 1.980 2.010 1.970 2.010 2,837,000 5,649,125 1.9912 1.980 1.980 2.010 1.970 2.010 2,837,000 1.9912 -1.00%
2025-07-21 0 2.000 1.990 2.000 1.970 2.050 3,375,500 6,747,370 1.9989 2.000 1.990 2.000 1.970 2.050 3,375,500 1.9989 -0.99%
2025-07-18 0 2.020 2.020 2.050 2.010 2.090 2,137,000 4,393,230 2.0558 2.020 2.020 2.050 2.010 2.090 2,137,000 2.0558 0.50%
2025-07-17 0 2.010 2.010 2.040 1.930 2.050 4,296,000 8,594,370 2.0006 2.010 2.010 2.040 1.930 2.050 4,296,000 2.0006 1.01%
2025-07-16 0 1.990 1.980 1.990 1.990 2.040 2,029,000 4,058,840 2.0004 1.990 1.980 1.990 1.990 2.040 2,029,000 2.0004 -0.50%
2025-07-15 0 2.000 1.990 2.000 1.950 2.050 4,641,500 9,289,085 2.0013 2.000 1.990 2.000 1.950 2.050 4,641,500 2.0013 2.56%
2025-07-14 0 1.950 1.950 1.960 1.850 2.080 6,378,000 12,577,135 1.9720 1.950 1.950 1.960 1.850 2.080 6,378,000 1.9720 -1.02%
2025-07-11 0 1.970 1.960 1.970 1.970 2.130 6,982,000 13,956,600 1.9989 1.970 1.960 1.970 1.970 2.130 6,982,000 1.9989 -3.90%
2025-07-10 0 2.050 2.040 2.050 2.020 2.300 5,079,000 10,719,215 2.1105 2.050 2.040 2.050 2.020 2.300 5,079,000 2.1105 -3.76%
2025-07-09 0 2.130 2.130 2.150 2.130 2.310 7,030,500 15,364,925 2.1855 2.130 2.130 2.150 2.130 2.310 7,030,500 2.1855 -4.91%
2025-07-08 0 2.240 2.240 2.270 2.220 2.350 5,115,000 11,579,725 2.2639 2.240 2.240 2.270 2.220 2.350 5,115,000 2.2639 -3.45%
2025-07-07 0 2.320 2.310 2.320 2.070 2.470 19,503,500 44,715,800 2.2927 2.320 2.310 2.320 2.070 2.470 19,503,500 2.2927 13.73%
2025-07-04 0 2.040 2.040 2.070 1.990 2.170 8,166,074 16,936,723 2.0740 2.040 2.040 2.070 1.990 2.170 8,166,074 2.0740 3.03%
2025-07-03 0 1.980 1.980 2.010 1.850 2.060 13,727,500 27,329,670 1.9909 1.980 1.980 2.010 1.850 2.060 13,727,500 1.9909 6.45%
2025-07-02 0 1.860 1.850 1.860 1.760 1.950 1,698,000 3,190,970 1.8793 1.860 1.850 1.860 1.760 1.950 1,698,000 1.8793 5.68%
2025-06-30 0 1.760 1.760 1.770 1.700 1.800 1,133,500 1,988,725 1.7545 1.760 1.760 1.770 1.700 1.800 1,133,500 1.7545 2.92%
2025-06-27 0 1.710 1.710 1.770 1.700 1.870 2,661,000 4,715,060 1.7719 1.710 1.710 1.770 1.700 1.870 2,661,000 1.7719 -8.56%
2025-06-26 0 1.870 1.840 1.870 1.830 1.930 1,767,500 3,305,960 1.8704 1.870 1.840 1.870 1.830 1.930 1,767,500 1.8704 -2.09%
2025-06-25 0 1.910 1.910 1.920 1.900 2.000 1,779,000 3,446,320 1.9372 1.910 1.910 1.920 1.900 2.000 1,779,000 1.9372 -2.05%
2025-06-24 0 1.950 1.920 1.950 1.880 1.950 2,419,000 4,616,270 1.9083 1.950 1.920 1.950 1.880 1.950 2,419,000 1.9083 2.09%
2025-06-23 0 1.910 1.910 1.920 1.850 1.920 1,059,000 2,002,370 1.8908 1.910 1.910 1.920 1.850 1.920 1,059,000 1.8908 0.53%
2025-06-20 0 1.900 1.890 1.900 1.900 2.090 5,447,500 10,885,170 1.9982 1.900 1.890 1.900 1.900 2.090 5,447,500 1.9982 0.00%
2025-06-19 0 1.900 1.900 1.920 1.870 1.940 2,285,000 4,358,780 1.9076 1.900 1.900 1.920 1.870 1.940 2,285,000 1.9076 0.53%
2025-06-18 0 1.890 1.890 1.930 1.870 1.960 1,137,500 2,175,325 1.9124 1.890 1.890 1.930 1.870 1.960 1,137,500 1.9124 -2.07%
2025-06-17 0 1.930 1.930 1.950 1.890 2.010 6,412,500 12,479,430 1.9461 1.930 1.930 1.950 1.890 2.010 6,412,500 1.9461 1.05%
2025-06-16 0 1.910 1.910 1.920 1.830 1.980 3,185,000 6,182,105 1.9410 1.910 1.910 1.920 1.830 1.980 3,185,000 1.9410 -2.05%
2025-06-13 0 1.950 1.940 1.980 1.880 1.990 4,724,000 9,219,070 1.9515 1.950 1.940 1.980 1.880 1.990 4,724,000 1.9515 1.56%
2025-06-12 0 1.920 1.910 1.920 1.710 1.920 7,233,000 13,223,840 1.8283 1.920 1.910 1.920 1.710 1.920 7,233,000 1.8283 7.26%
2025-06-11 0 1.790 1.780 1.790 1.770 1.890 4,772,500 8,644,890 1.8114 1.790 1.780 1.790 1.770 1.890 4,772,500 1.8114 -3.24%
2025-06-10 0 1.850 1.850 1.860 1.790 2.030 9,647,500 18,211,480 1.8877 1.850 1.850 1.860 1.790 2.030 9,647,500 1.8877 -6.09%
2025-06-09 0 1.970 1.960 1.970 1.890 2.130 7,543,000 14,853,495 1.9692 1.970 1.960 1.970 1.890 2.130 7,543,000 1.9692 -2.13%
2025-06-06 0 2.020 1.990 2.020 1.990 2.200 14,149,000 29,675,305 2.0973 2.013 1.983 2.013 1.983 2.192 14,198,907 2.0900 1.51%
2025-06-05 0 1.990 1.990 2.030 1.950 2.140 11,893,000 23,841,915 2.0047 1.983 1.983 2.023 1.943 2.132 11,934,950 1.9977 0.00%
2025-06-04 0 1.990 1.960 1.990 1.930 2.150 12,195,000 24,690,545 2.0246 1.983 1.953 1.983 1.923 2.142 12,238,015 2.0175 -1.49%
2025-06-03 0 2.020 2.020 2.030 1.760 2.160 19,582,500 38,616,725 1.9720 2.013 2.013 2.023 1.754 2.152 19,651,572 1.9651 1.00%
2025-06-02 0 2.000 2.000 2.010 1.660 2.150 18,445,500 36,097,675 1.9570 1.993 1.993 2.003 1.654 2.142 18,510,562 1.9501 23.46%
2025-05-30 0 1.620 1.610 1.620 1.430 1.620 9,337,000 14,643,420 1.5683 1.614 1.604 1.614 1.425 1.614 9,369,934 1.5628 10.96%
2025-05-29 0 1.460 1.450 1.460 1.450 1.550 6,233,000 9,338,710 1.4983 1.455 1.445 1.455 1.445 1.545 6,254,985 1.4930 -3.31%
2025-05-28 0 1.510 1.500 1.510 1.360 1.540 21,482,500 32,003,770 1.4898 1.505 1.495 1.505 1.355 1.535 21,558,274 1.4845 11.03%
2025-05-27 0 1.360 1.360 1.370 1.270 1.380 6,480,000 8,677,565 1.3391 1.355 1.355 1.365 1.266 1.375 6,502,857 1.3344 7.94%
2025-05-26 0 1.260 1.260 1.270 1.260 1.290 1,348,000 1,715,825 1.2729 1.256 1.256 1.266 1.256 1.285 1,352,755 1.2684 1.61%
2025-05-23 0 1.240 1.240 1.250 1.210 1.260 2,350,000 2,938,825 1.2506 1.236 1.236 1.246 1.206 1.256 2,358,289 1.2462 2.48%
2025-05-22 0 1.210 1.190 1.210 1.160 1.300 2,592,000 3,255,835 1.2561 1.206 1.186 1.206 1.156 1.295 2,601,143 1.2517 -3.20%
2025-05-21 0 1.250 1.240 1.260 1.180 1.370 8,928,500 11,361,510 1.2725 1.246 1.236 1.256 1.176 1.365 8,959,993 1.2680 5.93%
2025-05-20 0 1.180 1.180 1.190 1.120 1.200 5,135,500 5,990,050 1.1664 1.176 1.176 1.186 1.116 1.196 5,153,614 1.1623 3.51%
2025-05-19 0 1.140 1.130 1.140 1.040 1.150 52,834,125 52,161,185 0.9873 1.136 1.126 1.136 1.036 1.146 53,020,484 0.9838 10.68%
2025-05-16 0 1.030 1.030 1.040 1.020 1.040 171,000 175,375 1.0256 1.026 1.026 1.036 1.016 1.036 171,603 1.0220 0.00%
2025-05-15 0 1.030 1.030 1.050 1.010 1.050 285,000 291,493 1.0228 1.026 1.026 1.046 1.006 1.046 286,005 1.0192 -0.96%
2025-05-14 0 1.040 1.030 1.040 1.010 1.050 444,000 458,180 1.0319 1.036 1.026 1.036 1.006 1.046 445,566 1.0283 1.96%
2025-05-13 0 1.020 1.010 1.020 1.000 1.020 623,000 632,560 1.0153 1.016 1.006 1.016 0.996 1.016 625,197 1.0118 2.00%
2025-05-12 0 1.000 0.990 1.000 0.990 1.020 1,879,000 1,882,340 1.0018 0.996 0.987 0.996 0.987 1.016 1,885,628 0.9983 -1.96%
2025-05-09 0 1.020 1.000 1.020 1.000 1.030 277,000 279,555 1.0092 1.016 0.996 1.016 0.996 1.026 277,977 1.0057 2.00%
2025-05-08 0 1.000 1.000 1.010 0.990 1.010 599,500 598,580 0.9985 0.996 0.996 1.006 0.987 1.006 601,615 0.9950 0.00%
2025-05-07 0 1.000 1.000 1.020 0.990 1.020 300,500 302,337 1.0061 0.996 0.996 1.016 0.987 1.016 301,560 1.0026 0.00%
2025-05-06 0 1.000 1.000 1.010 0.990 1.020 459,500 461,635 1.0046 0.996 0.996 1.006 0.987 1.016 461,121 1.0011 -0.99%
2025-05-02 0 1.010 1.010 1.020 0.990 1.050 277,000 282,430 1.0196 1.006 1.006 1.016 0.987 1.046 277,977 1.0160 2.02%
2025-04-30 0 0.990 0.990 1.010 0.990 1.010 55,500 55,240 0.9953 0.987 0.987 1.006 0.987 1.006 55,696 0.9918 0.00%
2025-04-29 0 0.990 0.970 0.990 0.980 1.040 763,500 775,050 1.0151 0.987 0.967 0.987 0.977 1.036 766,193 1.0116 2.06%
2025-04-28 0 0.970 0.970 0.980 0.970 1.000 209,500 205,040 0.9787 0.967 0.967 0.977 0.967 0.996 210,239 0.9753 -2.02%
2025-04-25 0 0.990 0.980 0.990 0.990 1.010 371,000 370,460 0.9985 0.987 0.977 0.987 0.987 1.006 372,309 0.9950 -1.00%
2025-04-24 0 1.000 0.970 1.000 0.980 1.010 1,084,500 1,078,895 0.9948 0.996 0.967 0.996 0.977 1.006 1,088,325 0.9913 0.00%
2025-04-23 0 1.000 0.990 1.010 0.950 1.020 4,527,773 4,383,918 0.9682 0.996 0.987 1.006 0.947 1.016 4,543,744 0.9648 2.04%
2025-04-22 0 0.980 0.980 1.000 0.970 1.010 339,000 335,020 0.9883 0.977 0.977 0.996 0.967 1.006 340,196 0.9848 -2.00%
2025-04-17 0 1.000 0.980 1.000 0.950 1.000 814,500 796,370 0.9777 0.996 0.977 0.996 0.947 0.996 817,373 0.9743 3.09%
2025-04-16 0 0.970 0.960 0.970 0.930 0.970 540,500 513,010 0.9491 0.967 0.957 0.967 0.927 0.967 542,406 0.9458 1.04%
2025-04-15 0 0.960 0.950 0.960 0.950 0.970 957,500 920,125 0.9610 0.957 0.947 0.957 0.947 0.967 960,877 0.9576 -1.03%
2025-04-14 0 0.970 0.950 0.970 0.950 0.980 790,500 766,710 0.9699 0.967 0.947 0.967 0.947 0.977 793,288 0.9665 1.04%
2025-04-11 0 0.960 0.960 0.970 0.940 0.990 1,356,000 1,305,800 0.9630 0.957 0.957 0.967 0.937 0.987 1,360,783 0.9596 2.13%
2025-04-10 0 0.940 0.930 0.940 0.890 0.960 1,450,000 1,379,190 0.9512 0.937 0.927 0.937 0.887 0.957 1,455,115 0.9478 2.17%
2025-04-09 0 0.920 0.900 0.910 0.860 0.920 1,262,000 1,141,265 0.9043 0.917 0.897 0.907 0.857 0.917 1,266,451 0.9012 1.10%
2025-04-08 0 0.910 0.880 0.910 0.850 0.940 2,311,000 2,016,106 0.8724 0.907 0.877 0.907 0.847 0.937 2,319,151 0.8693 7.06%
2025-04-07 0 0.850 0.850 0.860 0.830 0.970 13,488,000 11,943,020 0.8855 0.847 0.847 0.857 0.827 0.967 13,535,576 0.8823 -10.53%
2025-04-03 0 0.950 0.940 0.950 0.930 0.970 863,500 819,115 0.9486 0.947 0.937 0.947 0.927 0.967 866,546 0.9453 1.06%
2025-04-02 0 0.940 0.940 0.950 0.940 0.960 486,000 464,499 0.9558 0.937 0.937 0.947 0.937 0.957 487,714 0.9524 -1.05%
2025-04-01 0 0.950 0.950 0.960 0.950 1.030 2,863,500 2,835,630 0.9903 0.947 0.947 0.957 0.947 1.026 2,873,600 0.9868 -3.06%
2025-03-31 0 0.980 0.980 0.990 0.940 1.000 1,551,500 1,507,715 0.9718 0.977 0.977 0.987 0.937 0.996 1,556,973 0.9684 2.08%
2025-03-28 0 0.960 0.960 1.010 0.940 1.010 2,818,000 2,756,875 0.9783 0.957 0.957 1.006 0.937 1.006 2,827,940 0.9749 3.23%
2025-03-27 0 0.930 0.930 0.940 0.910 0.960 1,828,000 1,704,080 0.9322 0.927 0.927 0.937 0.907 0.957 1,834,448 0.9289 2.20%
2025-03-26 0 0.910 0.910 0.920 0.900 0.940 396,500 363,070 0.9157 0.907 0.907 0.917 0.897 0.937 397,899 0.9125 0.00%
2025-03-25 0 0.910 0.910 0.920 0.910 0.930 774,500 711,980 0.9193 0.907 0.907 0.917 0.907 0.927 777,232 0.9160 -2.15%
2025-03-24 0 0.930 0.930 0.940 0.900 0.940 2,318,500 2,142,840 0.9242 0.927 0.927 0.937 0.897 0.937 2,326,678 0.9210 -1.06%
2025-03-21 0 0.940 0.920 0.940 0.920 0.940 1,024,000 953,355 0.9310 0.937 0.917 0.937 0.917 0.937 1,027,612 0.9277 0.00%
2025-03-20 0 0.940 0.930 0.940 0.930 1.010 4,828,000 4,638,640 0.9608 0.937 0.927 0.937 0.927 1.006 4,845,030 0.9574 -7.84%
2025-03-19 0 1.020 1.000 1.020 1.000 1.030 4,478,000 4,518,457 1.0090 1.016 0.996 1.016 0.996 1.026 4,493,795 1.0055 0.00%
2025-03-18 0 1.020 1.010 1.020 1.010 1.040 2,809,000 2,874,155 1.0232 1.016 1.006 1.016 1.006 1.036 2,818,908 1.0196 0.00%
2025-03-17 0 1.020 1.020 1.030 1.020 1.060 804,000 832,085 1.0349 1.016 1.016 1.026 1.016 1.056 806,836 1.0313 -1.92%
2025-03-14 0 1.040 1.040 1.050 1.020 1.080 3,522,500 3,676,015 1.0436 1.036 1.036 1.046 1.016 1.076 3,534,925 1.0399 -3.70%
2025-03-13 0 1.080 1.080 1.090 1.060 1.130 1,581,500 1,733,755 1.0963 1.076 1.076 1.086 1.056 1.126 1,587,078 1.0924 -4.42%
2025-03-12 0 1.130 1.110 1.130 1.100 1.140 976,000 1,098,590 1.1256 1.126 1.106 1.126 1.096 1.136 979,443 1.1216 1.80%
2025-03-11 0 1.110 1.110 1.120 1.040 1.140 3,073,500 3,344,973 1.0883 1.106 1.106 1.116 1.036 1.136 3,084,341 1.0845 0.91%
2025-03-10 0 1.100 1.090 1.100 1.060 1.420 11,144,817 12,754,866 1.1445 1.096 1.086 1.096 1.056 1.415 11,184,128 1.1404 -22.54%
2025-03-07 0 1.420 1.420 1.440 1.400 1.480 8,973,000 12,983,750 1.4470 1.415 1.415 1.435 1.395 1.475 9,004,650 1.4419 -2.74%
2025-03-06 0 1.460 1.450 1.460 1.450 1.500 13,336,500 19,698,705 1.4771 1.455 1.445 1.455 1.445 1.495 13,383,541 1.4719 -0.68%
2025-03-05 0 1.470 1.470 1.480 1.410 1.480 13,689,500 19,924,150 1.4554 1.465 1.465 1.475 1.405 1.475 13,737,786 1.4503 4.26%
2025-03-04 0 1.410 1.400 1.410 1.370 1.430 6,213,000 8,780,755 1.4133 1.405 1.395 1.405 1.365 1.425 6,234,915 1.4083 2.17%
2025-03-03 0 1.380 1.380 1.390 1.350 1.430 3,516,500 4,893,465 1.3916 1.375 1.375 1.385 1.345 1.425 3,528,904 1.3867 0.00%
2025-02-28 0 1.380 1.370 1.380 1.320 1.400 8,521,000 11,610,570 1.3626 1.375 1.365 1.375 1.315 1.395 8,551,056 1.3578 -0.72%
2025-02-27 0 1.390 1.390 1.400 1.390 1.520 18,611,000 26,990,845 1.4503 1.385 1.385 1.395 1.385 1.515 18,676,646 1.4452 -1.42%
2025-02-26 0 1.410 1.410 1.420 1.370 1.410 7,717,000 10,750,105 1.3930 1.405 1.405 1.415 1.365 1.405 7,744,220 1.3881 2.92%
2025-02-25 0 1.370 1.360 1.370 1.300 1.380 6,494,500 8,793,635 1.3540 1.365 1.355 1.365 1.295 1.375 6,517,408 1.3493 1.48%
2025-02-24 0 1.350 1.340 1.350 1.290 1.370 8,253,000 10,991,170 1.3318 1.345 1.335 1.345 1.285 1.365 8,282,110 1.3271 0.00%
2025-02-21 0 1.350 1.340 1.350 1.320 1.370 8,512,500 11,459,825 1.3462 1.345 1.335 1.345 1.315 1.365 8,542,526 1.3415 2.27%
2025-02-20 0 1.320 1.320 1.330 1.270 1.340 8,844,500 11,593,925 1.3109 1.315 1.315 1.325 1.266 1.335 8,875,697 1.3063 3.94%
2025-02-19 0 1.270 1.270 1.280 1.230 1.310 6,522,000 8,327,540 1.2768 1.266 1.266 1.276 1.226 1.305 6,545,005 1.2724 0.79%
2025-02-18 0 1.260 1.260 1.270 1.260 1.330 10,449,000 13,500,095 1.2920 1.256 1.256 1.266 1.256 1.325 10,485,856 1.2875 -1.56%
2025-02-17 0 1.280 1.270 1.280 1.270 1.310 8,598,000 11,071,002 1.2876 1.276 1.266 1.276 1.266 1.305 8,628,327 1.2831 -1.54%
2025-02-14 0 1.300 1.290 1.300 1.280 1.310 9,285,000 11,982,105 1.2905 1.295 1.285 1.295 1.276 1.305 9,317,751 1.2859 1.56%
2025-02-13 0 1.280 1.270 1.280 1.270 1.330 9,737,000 12,666,935 1.3009 1.276 1.266 1.276 1.266 1.325 9,771,345 1.2963 -0.78%
2025-02-12 0 1.290 1.280 1.290 1.230 1.300 9,523,000 12,137,465 1.2745 1.285 1.276 1.285 1.226 1.295 9,556,590 1.2701 3.20%
2025-02-11 0 1.250 1.240 1.250 1.220 1.280 9,474,000 11,784,080 1.2438 1.246 1.236 1.246 1.216 1.276 9,507,417 1.2395 -0.79%
2025-02-10 0 1.260 1.260 1.270 1.180 1.270 12,914,500 15,859,697 1.2281 1.256 1.256 1.266 1.176 1.266 12,960,053 1.2237 5.00%
2025-02-07 0 1.200 1.190 1.200 1.120 1.230 16,705,000 19,847,470 1.1881 1.196 1.186 1.196 1.116 1.226 16,763,923 1.1839 6.19%
2025-02-06 0 1.130 1.130 1.140 1.050 1.140 13,347,500 14,729,255 1.1035 1.126 1.126 1.136 1.046 1.136 13,394,580 1.0996 6.60%
2025-02-05 0 1.060 1.060 1.070 1.000 1.110 33,271,000 34,969,658 1.0511 1.056 1.056 1.066 0.996 1.106 33,388,355 1.0474 -8.62%
2025-02-04 0 1.160 1.160 1.170 1.160 1.230 6,348,500 7,513,225 1.1835 1.156 1.156 1.166 1.156 1.226 6,370,893 1.1793 -4.92%
2025-02-03 0 1.220 1.210 1.220 1.190 1.260 854,000 1,044,615 1.2232 1.216 1.206 1.216 1.186 1.256 857,012 1.2189 -3.17%
2025-01-28 0 1.260 1.250 1.270 1.250 1.290 123,500 156,300 1.2656 1.256 1.246 1.266 1.246 1.285 123,936 1.2611 -2.33%
2025-01-27 0 1.290 1.280 1.290 1.240 1.310 11,716,000 15,157,530 1.2937 1.285 1.276 1.285 1.236 1.305 11,757,325 1.2892 4.03%
2025-01-24 0 1.240 1.230 1.240 1.210 1.260 3,507,000 4,363,190 1.2441 1.236 1.226 1.236 1.206 1.256 3,519,370 1.2398 2.48%
2025-01-23 0 1.210 1.210 1.220 1.200 1.250 5,589,000 6,897,760 1.2342 1.206 1.206 1.216 1.196 1.246 5,608,714 1.2298 -1.63%
2025-01-22 0 1.230 1.220 1.230 1.200 1.240 7,026,500 8,553,230 1.2173 1.226 1.216 1.226 1.196 1.236 7,051,284 1.2130 -0.81%
2025-01-21 0 1.240 1.240 1.250 1.200 1.250 7,757,000 9,517,990 1.2270 1.236 1.236 1.246 1.196 1.246 7,784,361 1.2227 0.81%
2025-01-20 0 1.230 1.210 1.230 1.190 1.240 9,267,000 11,296,789 1.2190 1.226 1.206 1.226 1.186 1.236 9,299,687 1.2147 3.36%
2025-01-17 0 1.190 1.180 1.190 1.150 1.190 6,057,000 7,120,125 1.1755 1.186 1.176 1.186 1.146 1.186 6,078,365 1.1714 1.71%
2025-01-16 0 1.170 1.160 1.170 1.140 1.180 6,265,000 7,261,185 1.1590 1.166 1.156 1.166 1.136 1.176 6,287,098 1.1549 2.63%
2025-01-15 0 1.140 1.130 1.140 1.120 1.160 6,162,500 7,031,075 1.1409 1.136 1.126 1.136 1.116 1.156 6,184,237 1.1369 1.79%
2025-01-14 0 1.120 1.120 1.130 1.110 1.150 8,830,000 9,979,450 1.1302 1.116 1.116 1.126 1.106 1.146 8,861,146 1.1262 1.82%
2025-01-13 0 1.100 1.100 1.110 1.090 1.150 13,456,000 14,961,472 1.1119 1.096 1.096 1.106 1.086 1.146 13,503,463 1.1080 -4.35%
2025-01-10 0 1.150 1.150 1.160 1.150 1.200 9,224,000 10,803,543 1.1712 1.146 1.146 1.156 1.146 1.196 9,256,535 1.1671 -4.17%
2025-01-09 0 1.200 1.190 1.200 1.190 1.220 4,655,000 5,597,135 1.2024 1.196 1.186 1.196 1.186 1.216 4,671,419 1.1982 0.00%
2025-01-08 0 1.200 1.200 1.210 1.180 1.240 9,656,500 11,551,600 1.1963 1.196 1.196 1.206 1.176 1.236 9,690,561 1.1920 -2.44%
2025-01-07 0 1.230 1.220 1.230 1.180 1.250 14,424,000 17,389,735 1.2056 1.226 1.216 1.226 1.176 1.246 14,474,877 1.2014 0.82%
2025-01-06 0 1.220 1.210 1.220 1.200 1.240 10,358,500 12,601,620 1.2165 1.216 1.206 1.216 1.196 1.236 10,395,037 1.2123 -1.61%
2025-01-03 0 1.240 1.230 1.240 1.220 1.340 20,658,500 26,121,380 1.2644 1.236 1.226 1.236 1.216 1.335 20,731,368 1.2600 -6.06%
2025-01-02 0 1.320 1.320 1.330 1.320 1.420 26,418,500 35,545,045 1.3455 1.315 1.315 1.325 1.315 1.415 26,511,685 1.3407 -6.38%
2024-12-31 0 1.410 1.400 1.410 1.330 1.480 44,901,500 63,595,110 1.4163 1.405 1.395 1.405 1.325 1.475 45,059,879 1.4113 6.02%
2024-12-30 0 1.330 1.330 1.340 1.320 1.390 17,438,000 23,536,258 1.3497 1.325 1.325 1.335 1.315 1.385 17,499,508 1.3450 0.76%
2024-12-27 0 1.320 1.320 1.330 1.310 1.370 11,847,000 15,710,730 1.3261 1.315 1.315 1.325 1.305 1.365 11,888,787 1.3215 -2.22%
2024-12-24 0 1.350 1.340 1.350 1.330 1.370 13,373,500 18,121,640 1.3550 1.345 1.335 1.345 1.325 1.365 13,420,672 1.3503 0.75%
2024-12-23 0 1.340 1.330 1.340 1.290 1.350 15,073,000 20,057,205 1.3307 1.335 1.325 1.335 1.285 1.345 15,126,166 1.3260 2.29%
2024-12-20 0 1.310 1.310 1.320 1.310 1.360 12,406,000 16,527,380 1.3322 1.305 1.305 1.315 1.305 1.355 12,449,759 1.3275 -2.24%
2024-12-19 0 1.340 1.330 1.340 1.290 1.350 16,184,500 21,414,912 1.3232 1.335 1.325 1.335 1.285 1.345 16,241,587 1.3185 1.52%
2024-12-18 0 1.320 1.320 1.330 1.290 1.370 22,719,500 29,993,770 1.3202 1.315 1.315 1.325 1.285 1.365 22,799,637 1.3155 0.76%
2024-12-17 0 1.310 1.310 1.320 1.300 1.350 17,898,933 23,596,169 1.3183 1.305 1.305 1.315 1.295 1.345 17,962,067 1.3137 -2.24%
2024-12-16 0 1.340 1.330 1.340 1.310 1.440 24,740,000 33,549,085 1.3561 1.335 1.325 1.335 1.305 1.435 24,827,264 1.3513 -4.96%
2024-12-13 0 1.410 1.400 1.410 1.390 1.490 29,423,000 41,626,172 1.4147 1.405 1.395 1.405 1.385 1.485 29,526,782 1.4098 -4.73%
2024-12-12 0 1.480 1.480 1.490 1.400 1.550 76,798,557 114,237,629 1.4875 1.475 1.475 1.485 1.395 1.545 77,069,445 1.4823 1.37%
2024-12-11 0 1.460 1.460 1.470 1.280 1.500 141,084,500 199,667,785 1.4152 1.455 1.455 1.465 1.276 1.495 141,582,140 1.4103 15.87%
2024-12-10 0 1.260 1.260 1.270 1.260 1.380 24,496,000 32,224,113 1.3155 1.256 1.256 1.266 1.256 1.375 24,582,403 1.3109 -2.33%
2024-12-09 0 1.290 1.290 1.300 1.200 1.300 14,084,000 17,539,160 1.2453 1.285 1.285 1.295 1.196 1.295 14,133,678 1.2409 5.74%
2024-12-06 0 1.220 1.220 1.230 1.200 1.250 8,325,500 10,256,785 1.2320 1.216 1.216 1.226 1.196 1.246 8,354,866 1.2276 1.67%
2024-12-05 0 1.200 1.200 1.210 1.190 1.220 5,420,500 6,517,270 1.2023 1.196 1.196 1.206 1.186 1.216 5,439,619 1.1981 -1.64%
2024-12-04 0 1.220 1.220 1.230 1.210 1.250 5,100,500 6,257,230 1.2268 1.216 1.216 1.226 1.206 1.246 5,118,491 1.2225 -1.61%
2024-12-03 0 1.240 1.230 1.240 1.220 1.250 5,295,500 6,521,140 1.2314 1.236 1.226 1.236 1.216 1.246 5,314,179 1.2271 0.00%
2024-12-02 0 1.240 1.240 1.250 1.200 1.260 9,570,500 11,888,310 1.2422 1.236 1.236 1.246 1.196 1.256 9,604,258 1.2378 2.48%
2024-11-29 0 1.210 1.210 1.220 1.180 1.250 15,327,000 18,570,160 1.2116 1.206 1.206 1.216 1.176 1.246 15,381,062 1.2073 3.42%
2024-11-28 0 1.170 1.170 1.180 1.170 1.210 7,740,500 9,165,470 1.1841 1.166 1.166 1.176 1.166 1.206 7,767,803 1.1799 -2.50%
2024-11-27 0 1.200 1.200 1.210 1.160 1.210 12,242,500 14,472,150 1.1821 1.196 1.196 1.206 1.156 1.206 12,285,682 1.1780 0.84%
2024-11-26 0 1.190 1.190 1.200 1.180 1.290 33,188,000 40,505,550 1.2205 1.186 1.186 1.196 1.176 1.285 33,305,062 1.2162 -1.65%
2024-11-25 0 1.210 1.200 1.210 1.180 1.210 6,729,500 8,059,528 1.1976 1.206 1.196 1.206 1.176 1.206 6,753,237 1.1934 0.83%
2024-11-22 0 1.200 1.200 1.210 1.190 1.270 20,917,500 25,622,190 1.2249 1.196 1.196 1.206 1.186 1.266 20,991,281 1.2206 -4.00%
2024-11-21 0 1.250 1.250 1.260 1.240 1.290 17,658,000 22,297,230 1.2627 1.246 1.246 1.256 1.236 1.285 17,720,284 1.2583 -3.10%
2024-11-20 0 1.290 1.280 1.290 1.260 1.300 15,499,000 19,895,920 1.2837 1.285 1.276 1.285 1.256 1.295 15,553,669 1.2792 0.78%
2024-11-19 0 1.280 1.280 1.290 1.260 1.320 13,373,000 17,195,545 1.2858 1.276 1.276 1.285 1.256 1.315 13,420,170 1.2813 -1.54%
2024-11-18 0 1.300 1.280 1.300 1.280 1.320 12,861,000 16,665,265 1.2958 1.295 1.276 1.295 1.276 1.315 12,906,364 1.2912 0.00%
2024-11-15 0 1.300 1.300 1.310 1.300 1.380 20,044,000 26,588,390 1.3265 1.295 1.295 1.305 1.295 1.375 20,114,700 1.3218 -3.70%
2024-11-14 0 1.350 1.350 1.360 1.350 1.440 17,913,000 24,788,785 1.3838 1.345 1.345 1.355 1.345 1.435 17,976,184 1.3790 -5.59%
2024-11-13 0 1.430 1.430 1.440 1.380 1.440 14,131,000 19,933,790 1.4106 1.425 1.425 1.435 1.375 1.435 14,180,844 1.4057 0.00%
2024-11-12 0 1.430 1.430 1.450 1.420 1.550 19,680,500 29,126,425 1.4800 1.425 1.425 1.445 1.415 1.545 19,749,918 1.4748 -6.54%
2024-11-11 0 1.530 1.520 1.530 1.520 1.580 17,215,000 26,446,261 1.5362 1.525 1.515 1.525 1.515 1.574 17,275,722 1.5308 -3.16%
2024-11-08 0 1.580 1.580 1.590 1.560 1.650 16,553,000 26,414,974 1.5958 1.574 1.574 1.584 1.555 1.644 16,611,387 1.5902 -1.86%
2024-11-07 0 1.610 1.610 1.620 1.510 1.610 33,001,500 52,034,550 1.5767 1.604 1.604 1.614 1.505 1.604 33,117,905 1.5712 4.55%
2024-11-06 0 1.540 1.540 1.550 1.510 1.600 18,433,000 28,571,215 1.5500 1.535 1.535 1.545 1.505 1.594 18,498,018 1.5446 -2.53%
2024-11-05 0 1.580 1.570 1.580 1.540 1.590 16,005,000 25,032,112 1.5640 1.574 1.564 1.574 1.535 1.584 16,061,454 1.5585 3.27%
2024-11-04 0 1.530 1.530 1.540 1.520 1.670 25,626,000 40,260,320 1.5711 1.525 1.525 1.535 1.515 1.664 25,716,389 1.5656 -3.16%
2024-11-01 0 1.580 1.580 1.590 1.470 1.650 48,829,091 77,149,465 1.5800 1.574 1.574 1.584 1.465 1.644 49,001,323 1.5744 6.04%
2024-10-31 0 1.490 1.490 1.500 1.480 1.520 15,414,566 23,136,837 1.5010 1.485 1.485 1.495 1.475 1.515 15,468,937 1.4957 0.68%
2024-10-30 0 1.480 1.480 1.490 1.450 1.490 13,789,500 20,247,830 1.4684 1.475 1.475 1.485 1.445 1.485 13,838,139 1.4632 1.37%
2024-10-29 0 1.460 1.460 1.470 1.460 1.520 19,490,500 28,908,550 1.4832 1.455 1.455 1.465 1.455 1.515 19,559,248 1.4780 -2.01%
2024-10-28 0 1.490 1.480 1.490 1.440 1.490 16,331,500 23,949,150 1.4664 1.485 1.475 1.485 1.435 1.485 16,389,105 1.4613 2.76%
2024-10-25 0 1.450 1.440 1.450 1.440 1.480 18,335,500 26,734,225 1.4581 1.445 1.435 1.445 1.435 1.475 18,400,174 1.4529 0.00%
2024-10-24 0 1.450 1.440 1.450 1.430 1.520 17,402,000 25,464,735 1.4633 1.445 1.435 1.445 1.425 1.515 17,463,381 1.4582 -3.97%
2024-10-23 0 1.510 1.510 1.520 1.470 1.530 19,900,500 29,847,575 1.4998 1.505 1.505 1.515 1.465 1.525 19,970,694 1.4946 0.67%
2024-10-22 0 1.500 1.490 1.500 1.470 1.510 9,648,500 14,396,375 1.4921 1.495 1.485 1.495 1.465 1.505 9,682,533 1.4868 2.04%
2024-10-21 0 1.470 1.470 1.480 1.460 1.580 24,789,000 37,169,115 1.4994 1.465 1.465 1.475 1.455 1.574 24,876,437 1.4941 -2.65%
2024-10-18 0 1.510 1.510 1.520 1.440 1.530 19,319,000 28,694,635 1.4853 1.505 1.505 1.515 1.435 1.525 19,387,143 1.4801 4.86%
2024-10-17 0 1.440 1.420 1.440 1.400 1.470 14,189,000 20,409,626 1.4384 1.435 1.415 1.435 1.395 1.465 14,239,048 1.4334 1.41%
2024-10-16 0 1.420 1.420 1.440 1.410 1.520 20,629,500 30,071,069 1.4577 1.415 1.415 1.435 1.405 1.515 20,702,265 1.4525 -2.07%
2024-10-15 0 1.450 1.440 1.450 1.420 1.550 12,615,000 18,595,333 1.4741 1.445 1.435 1.445 1.415 1.545 12,659,496 1.4689 -5.23%
2024-10-14 0 1.530 1.530 1.540 1.500 1.610 10,033,000 15,448,563 1.5398 1.525 1.525 1.535 1.495 1.604 10,068,389 1.5344 -4.97%
2024-10-10 0 1.610 1.600 1.610 1.580 1.700 14,601,000 23,975,955 1.6421 1.604 1.594 1.604 1.574 1.694 14,652,501 1.6363 -1.83%
2024-10-09 0 1.640 1.610 1.640 1.580 1.930 34,051,000 57,814,073 1.6979 1.634 1.604 1.634 1.574 1.923 34,171,106 1.6919 -12.30%
2024-10-08 0 1.870 1.860 1.870 1.830 2.480 39,767,000 80,037,905 2.0127 1.863 1.853 1.863 1.824 2.471 39,907,268 2.0056 -22.41%
2024-10-07 0 2.410 2.380 2.410 2.050 2.460 11,596,000 25,003,180 2.1562 2.402 2.372 2.402 2.043 2.451 11,636,902 2.1486 5.70%
2024-10-04 0 2.280 2.210 2.280 2.090 2.320 2,679,000 5,984,955 2.2340 2.272 2.202 2.272 2.083 2.312 2,688,450 2.2262 7.55%
2024-10-03 0 2.120 2.120 2.140 2.030 2.300 2,654,500 5,665,085 2.1341 2.113 2.113 2.132 2.023 2.292 2,663,863 2.1266 -9.40%
2024-10-02 0 2.340 2.350 2.380 2.130 2.410 3,453,000 7,877,935 2.2815 2.332 2.342 2.372 2.123 2.402 3,465,180 2.2735 6.85%
2024-09-30 0 2.190 2.190 2.200 2.050 2.430 38,546,000 83,873,470 2.1759 2.182 2.182 2.192 2.043 2.421 38,681,961 2.1683 10.61%
2024-09-27 0 1.980 1.980 1.990 1.820 2.130 58,247,913 114,905,241 1.9727 1.973 1.973 1.983 1.814 2.123 58,453,368 1.9658 13.14%
2024-09-26 0 1.750 1.740 1.750 1.450 1.940 69,993,033 119,202,181 1.7031 1.744 1.734 1.744 1.445 1.933 70,239,916 1.6971 20.69%
2024-09-25 0 1.450 1.450 1.460 1.430 1.560 15,805,000 23,743,620 1.5023 1.445 1.445 1.455 1.425 1.555 15,860,748 1.4970 -5.23%
2024-09-24 0 1.530 1.510 1.530 1.490 1.600 14,960,000 22,651,330 1.5141 1.525 1.505 1.525 1.485 1.594 15,012,768 1.5088 -1.92%
2024-09-23 0 1.560 1.560 1.580 1.550 1.600 697,500 1,099,940 1.5770 1.555 1.555 1.574 1.545 1.594 699,960 1.5714 -0.64%
2024-09-20 0 1.570 1.560 1.570 1.530 1.600 1,440,000 2,247,820 1.5610 1.564 1.555 1.564 1.525 1.594 1,445,079 1.5555 1.95%
2024-09-19 0 1.540 1.540 1.580 1.520 1.610 1,612,000 2,547,805 1.5805 1.535 1.535 1.574 1.515 1.604 1,617,686 1.5750 1.32%
2024-09-17 0 1.520 1.520 1.540 1.510 1.590 19,000 28,960 1.5242 1.515 1.515 1.535 1.505 1.584 19,067 1.5189 0.66%
2024-09-16 0 1.510 1.510 1.560 1.480 1.530 78,000 116,660 1.4956 1.505 1.505 1.555 1.475 1.525 78,275 1.4904 -3.21%
2024-09-13 0 1.560 1.530 1.560 1.370 1.580 1,716,500 2,633,455 1.5342 1.555 1.525 1.555 1.365 1.574 1,722,555 1.5288 3.31%
2024-09-12 0 1.510 1.400 1.510 1.490 1.530 291,000 441,620 1.5176 1.505 1.395 1.505 1.485 1.525 292,026 1.5123 0.00%
2024-09-11 0 1.510 1.510 1.520 1.480 1.530 358,500 537,560 1.4995 1.505 1.505 1.515 1.475 1.525 359,765 1.4942 0.67%
2024-09-10 0 1.500 1.470 1.510 1.450 1.550 2,329,000 3,435,100 1.4749 1.495 1.465 1.505 1.445 1.545 2,337,215 1.4697 -0.66%
2024-09-09 0 1.510 1.510 1.530 1.510 1.580 431,000 659,970 1.5313 1.505 1.505 1.525 1.505 1.574 432,520 1.5259 -3.21%
2024-09-05 0 1.560 1.560 1.580 1.550 1.630 382,500 601,855 1.5735 1.555 1.555 1.574 1.545 1.624 383,849 1.5679 0.00%
2024-09-04 0 1.560 1.560 1.580 1.540 1.580 545,500 849,290 1.5569 1.555 1.555 1.574 1.535 1.574 547,424 1.5514 -0.64%
2024-09-03 0 1.570 1.570 1.590 1.540 1.600 1,066,000 1,674,090 1.5704 1.564 1.564 1.584 1.535 1.594 1,069,760 1.5649 1.95%
2024-09-02 0 1.540 1.540 1.550 1.530 1.690 1,324,000 2,086,040 1.5756 1.535 1.535 1.545 1.525 1.684 1,328,670 1.5700 -3.75%
2024-08-30 0 1.600 1.590 1.600 1.590 1.670 5,265,000 8,459,345 1.6067 1.594 1.584 1.594 1.584 1.664 5,283,571 1.6011 0.63%
2024-08-29 0 1.590 1.590 1.610 1.540 1.610 905,500 1,423,160 1.5717 1.584 1.584 1.604 1.535 1.604 908,694 1.5662 0.63%
2024-08-28 0 1.580 1.580 1.590 1.560 1.680 1,453,000 2,317,410 1.5949 1.574 1.574 1.584 1.555 1.674 1,458,125 1.5893 -5.39%
2024-08-27 0 1.670 1.670 1.690 1.640 1.690 341,500 569,065 1.6664 1.664 1.664 1.684 1.634 1.684 342,705 1.6605 -1.18%
2024-08-26 0 1.690 1.670 1.690 1.660 1.800 2,250,500 3,864,745 1.7173 1.684 1.664 1.684 1.654 1.794 2,258,438 1.7112 1.81%
2024-08-23 0 1.660 1.660 1.670 1.630 1.740 2,062,000 3,466,985 1.6814 1.654 1.654 1.664 1.624 1.734 2,069,273 1.6755 -2.92%
2024-08-22 0 1.710 1.710 1.740 1.660 1.750 1,658,500 2,841,240 1.7131 1.704 1.704 1.734 1.654 1.744 1,664,350 1.7071 1.18%
2024-08-21 0 1.690 1.650 1.690 1.610 1.730 928,935 1,544,908 1.6631 1.684 1.644 1.684 1.604 1.724 932,212 1.6573 2.42%
2024-08-20 0 1.650 1.650 1.680 1.610 1.730 1,768,500 2,949,785 1.6680 1.644 1.644 1.674 1.604 1.724 1,774,738 1.6621 -4.62%
2024-08-19 0 1.730 1.730 1.740 1.720 1.780 1,970,519 3,449,317 1.7505 1.724 1.724 1.734 1.714 1.774 1,977,470 1.7443 -0.57%
2024-08-16 0 1.740 1.700 1.740 1.680 1.750 421,000 727,380 1.7277 1.734 1.694 1.734 1.674 1.744 422,485 1.7217 1.16%
2024-08-15 0 1.720 1.720 1.740 1.700 1.780 742,527 1,290,720 1.7383 1.714 1.714 1.734 1.694 1.774 745,146 1.7322 -1.15%
2024-08-14 0 1.740 1.740 1.750 1.730 1.830 2,104,930 3,687,044 1.7516 1.734 1.734 1.744 1.724 1.824 2,112,355 1.7455 -3.33%
2024-08-13 0 1.800 1.790 1.820 1.780 1.880 1,864,500 3,384,365 1.8152 1.794 1.784 1.814 1.774 1.873 1,871,077 1.8088 -4.26%
2024-08-12 0 1.880 1.850 1.880 1.800 1.900 452,500 843,490 1.8641 1.873 1.843 1.873 1.794 1.893 454,096 1.8575 3.30%
2024-08-09 0 1.820 1.820 1.840 1.790 1.860 765,000 1,409,300 1.8422 1.814 1.814 1.834 1.784 1.853 767,698 1.8357 1.68%
2024-08-08 0 1.790 1.790 1.820 1.760 1.830 1,485,500 2,670,085 1.7974 1.784 1.784 1.814 1.754 1.824 1,490,740 1.7911 -1.10%
2024-08-07 0 1.810 1.790 1.810 1.790 1.860 1,287,500 2,329,105 1.8090 1.804 1.784 1.804 1.784 1.853 1,292,041 1.8027 0.56%
2024-08-06 0 1.800 1.790 1.810 1.760 1.840 950,501 1,719,331 1.8089 1.794 1.784 1.804 1.754 1.834 953,854 1.8025 1.69%
2024-08-05 0 1.770 1.770 1.790 1.760 1.950 815,000 1,468,310 1.8016 1.764 1.764 1.784 1.754 1.943 817,875 1.7953 -4.32%
2024-08-02 0 1.850 1.840 1.850 1.820 1.930 1,592,000 2,982,770 1.8736 1.843 1.834 1.843 1.814 1.923 1,597,615 1.8670 -1.07%
2024-08-01 0 1.870 1.870 1.880 1.850 1.900 553,500 1,039,840 1.8787 1.863 1.863 1.873 1.843 1.893 555,452 1.8721 0.00%
2024-07-31 0 1.870 1.860 1.870 1.740 1.880 2,168,899 3,933,960 1.8138 1.863 1.853 1.863 1.734 1.873 2,176,549 1.8074 3.89%
2024-07-30 0 1.800 1.790 1.800 1.770 1.840 991,000 1,766,885 1.7829 1.794 1.784 1.794 1.764 1.834 994,496 1.7767 -1.10%
2024-07-29 0 1.820 1.820 1.830 1.800 1.900 1,052,500 1,942,240 1.8454 1.814 1.814 1.824 1.794 1.893 1,056,212 1.8389 -3.70%
2024-07-26 0 1.890 1.890 1.900 1.870 1.930 1,290,000 2,449,910 1.8992 1.883 1.883 1.893 1.863 1.923 1,294,550 1.8925 0.00%
2024-07-25 0 1.890 1.880 1.890 1.840 1.910 717,000 1,351,835 1.8854 1.883 1.873 1.883 1.834 1.903 719,529 1.8788 1.07%
2024-07-24 0 1.870 1.850 1.870 1.790 1.960 6,180,000 11,395,105 1.8439 1.863 1.843 1.863 1.784 1.953 6,201,798 1.8374 -4.10%
2024-07-23 0 1.950 1.950 1.960 1.860 2.040 10,216,200 19,718,352 1.9301 1.943 1.943 1.953 1.853 2.033 10,252,235 1.9233 3.72%
2024-07-22 0 1.880 1.870 1.880 1.870 1.900 524,500 989,745 1.8870 1.873 1.863 1.873 1.863 1.893 526,350 1.8804 -0.53%
2024-07-19 0 1.890 1.860 1.890 1.860 1.910 1,950,000 3,604,435 1.8484 1.883 1.853 1.883 1.853 1.903 1,956,878 1.8419 -1.56%
2024-07-18 0 1.920 1.890 1.920 1.880 1.950 1,289,000 2,456,065 1.9054 1.913 1.883 1.913 1.873 1.943 1,293,547 1.8987 -1.03%
2024-07-17 0 1.940 1.940 1.950 1.920 1.990 1,199,000 2,343,435 1.9545 1.933 1.933 1.943 1.913 1.983 1,203,229 1.9476 -2.02%
2024-07-16 0 1.980 1.940 1.980 1.920 2.040 1,632,500 3,197,945 1.9589 1.973 1.933 1.973 1.913 2.033 1,638,258 1.9520 -1.98%
2024-07-15 0 2.020 2.020 2.040 2.020 2.140 1,673,500 3,450,960 2.0621 2.013 2.013 2.033 2.013 2.132 1,679,403 2.0549 -4.72%
2024-07-12 0 2.120 2.110 2.120 2.100 2.190 2,597,500 5,563,080 2.1417 2.113 2.103 2.113 2.093 2.182 2,606,662 2.1342 -0.47%
2024-07-11 0 2.130 2.120 2.130 2.050 2.330 7,663,587 16,296,991 2.1265 2.123 2.113 2.123 2.043 2.322 7,690,618 2.1191 -5.75%
2024-07-10 0 2.260 2.260 2.280 2.260 2.350 251,500 570,700 2.2692 2.252 2.252 2.272 2.252 2.342 252,387 2.2612 -0.88%
2024-07-09 0 2.280 2.260 2.280 2.230 2.420 550,000 1,255,780 2.2832 2.272 2.252 2.272 2.222 2.411 551,940 2.2752 -2.15%
2024-07-08 0 2.330 2.320 2.330 2.310 2.440 768,000 1,837,625 2.3927 2.322 2.312 2.322 2.302 2.431 770,709 2.3843 0.00%
2024-07-05 0 2.330 2.320 2.330 2.330 2.440 236,000 557,025 2.3603 2.322 2.312 2.322 2.322 2.431 236,832 2.3520 -4.12%
2024-07-04 0 2.430 2.410 2.430 2.410 2.500 176,500 430,900 2.4414 2.421 2.402 2.421 2.402 2.491 177,123 2.4328 -0.41%
2024-07-03 0 2.440 2.430 2.450 2.420 2.490 476,000 1,164,510 2.4464 2.431 2.421 2.441 2.411 2.481 477,679 2.4379 2.09%
2024-07-02 0 2.390 2.390 2.410 2.380 2.450 458,500 1,110,605 2.4223 2.382 2.382 2.402 2.372 2.441 460,117 2.4137 -3.24%
2024-06-28 0 2.470 2.470 2.510 2.440 2.560 413,500 1,035,165 2.5034 2.461 2.461 2.501 2.431 2.551 414,959 2.4946 1.23%
2024-06-27 0 2.440 2.420 2.440 2.410 2.630 560,500 1,392,895 2.4851 2.431 2.411 2.431 2.402 2.621 562,477 2.4764 -5.79%
2024-06-26 0 2.590 2.560 2.590 2.540 2.700 1,046,000 2,709,095 2.5900 2.581 2.551 2.581 2.531 2.691 1,049,690 2.5809 -1.52%
2024-06-25 0 2.630 2.630 2.660 2.550 2.810 1,113,100 2,987,588 2.6840 2.621 2.621 2.651 2.541 2.800 1,117,026 2.6746 -4.01%
2024-06-24 0 2.740 2.730 2.770 2.700 2.960 455,500 1,244,365 2.7319 2.730 2.720 2.760 2.691 2.950 457,107 2.7223 -3.18%
2024-06-21 0 2.830 2.820 2.830 2.820 3.040 776,000 2,254,155 2.9048 2.820 2.810 2.820 2.810 3.029 778,737 2.8946 -1.05%
2024-06-20 0 2.860 2.860 2.890 2.730 3.090 1,887,500 5,613,275 2.9739 2.850 2.850 2.880 2.720 3.079 1,894,158 2.9635 -2.05%
2024-06-19 0 2.920 2.920 2.940 2.830 2.940 707,500 2,046,715 2.8929 2.910 2.910 2.930 2.820 2.930 709,996 2.8827 2.10%
2024-06-18 0 2.860 2.850 2.900 2.780 2.920 857,500 2,455,475 2.8635 2.850 2.840 2.890 2.770 2.910 860,525 2.8535 1.78%
2024-06-17 0 2.810 2.810 2.830 2.810 2.890 109,500 310,855 2.8389 2.800 2.800 2.820 2.800 2.880 109,886 2.8289 -1.40%
2024-06-14 0 2.850 2.850 2.870 2.810 2.920 545,500 1,544,770 2.8318 2.840 2.840 2.860 2.800 2.910 547,424 2.8219 -0.35%
2024-06-13 0 2.860 2.860 2.910 2.760 2.910 826,000 2,350,875 2.8461 2.850 2.850 2.900 2.750 2.900 828,914 2.8361 2.14%
2024-06-12 0 2.800 2.800 2.810 2.800 2.920 288,000 812,880 2.8225 2.790 2.790 2.800 2.790 2.910 289,016 2.8126 -2.44%
2024-06-11 0 2.870 2.870 2.900 2.780 3.090 1,213,000 3,500,575 2.8859 2.860 2.860 2.890 2.770 3.079 1,217,279 2.8757 -0.09%
2024-06-07 0 2.920 2.920 2.940 2.900 2.990 444,500 1,293,885 2.9109 2.863 2.863 2.882 2.843 2.931 453,413 2.8537 -0.34%
2024-06-06 0 2.930 2.930 2.940 2.930 3.070 1,819,500 5,437,985 2.9887 2.872 2.872 2.882 2.872 3.010 1,855,982 2.9300 -3.93%
2024-06-05 0 3.050 3.050 3.060 3.040 3.090 62,000 189,615 3.0583 2.990 2.990 3.000 2.980 3.029 63,243 2.9982 -0.65%
2024-06-04 0 3.070 3.070 3.090 3.060 3.100 175,500 539,855 3.0761 3.010 3.010 3.029 3.000 3.039 179,019 3.0156 0.66%
2024-06-03 0 3.050 3.050 3.080 3.040 3.150 245,600 758,276 3.0874 2.990 2.990 3.019 2.980 3.088 250,524 3.0268 -2.87%
2024-05-31 0 3.140 3.130 3.140 3.100 3.170 1,127,000 3,530,540 3.1327 3.078 3.068 3.078 3.039 3.108 1,149,597 3.0711 -0.32%
2024-05-30 0 3.150 3.100 3.150 3.100 3.170 421,000 1,315,995 3.1259 3.088 3.039 3.088 3.039 3.108 429,441 3.0644 0.96%
2024-05-29 0 3.120 3.120 3.140 3.120 3.170 530,000 1,666,895 3.1451 3.059 3.059 3.078 3.059 3.108 540,627 3.0833 -0.95%
2024-05-28 0 3.150 3.130 3.150 3.080 3.150 612,500 1,919,710 3.1342 3.088 3.068 3.088 3.019 3.088 624,781 3.0726 1.94%
2024-05-27 0 3.090 3.090 3.100 3.060 3.110 588,000 1,811,540 3.0809 3.029 3.029 3.039 3.000 3.049 599,790 3.0203 1.64%
2024-05-24 0 3.040 3.030 3.040 3.040 3.090 1,134,500 3,478,765 3.0663 2.980 2.970 2.980 2.980 3.029 1,157,247 3.0061 -0.98%
2024-05-23 0 3.070 3.050 3.070 3.040 3.070 717,000 2,188,685 3.0526 3.010 2.990 3.010 2.980 3.010 731,376 2.9926 0.33%
2024-05-22 0 3.060 3.050 3.060 3.030 3.090 361,000 1,102,005 3.0526 3.000 2.990 3.000 2.970 3.029 368,238 2.9926 0.00%
2024-05-21 0 3.060 3.030 3.060 3.030 3.150 1,609,000 4,915,670 3.0551 3.000 2.970 3.000 2.970 3.088 1,641,262 2.9951 -3.16%
2024-05-20 0 3.160 3.160 3.180 3.160 3.220 628,000 1,997,030 3.1800 3.098 3.098 3.117 3.098 3.157 640,592 3.1175 -1.25%
2024-05-17 0 3.200 3.170 3.210 3.150 3.230 2,192,500 7,027,270 3.2051 3.137 3.108 3.147 3.088 3.167 2,236,461 3.1421 0.31%
2024-05-16 0 3.190 3.180 3.190 3.150 3.230 1,081,500 3,455,545 3.1951 3.127 3.117 3.127 3.088 3.167 1,103,185 3.1323 0.00%
2024-05-14 0 3.190 3.190 3.210 3.150 3.240 3,111,000 9,937,790 3.1944 3.127 3.127 3.147 3.088 3.176 3,173,378 3.1316 1.59%
2024-05-13 0 3.140 3.140 3.160 3.100 3.180 2,362,000 7,419,075 3.1410 3.078 3.078 3.098 3.039 3.117 2,409,360 3.0793 -0.32%
2024-05-10 0 3.150 3.150 3.160 3.100 3.170 2,506,500 7,824,695 3.1218 3.088 3.088 3.098 3.039 3.108 2,556,757 3.0604 0.96%
2024-05-09 0 3.120 3.120 3.130 3.100 3.180 1,214,500 3,797,030 3.1264 3.059 3.059 3.068 3.039 3.117 1,238,852 3.0650 0.32%
2024-05-08 0 3.110 3.090 3.110 3.090 3.190 892,000 2,789,930 3.1277 3.049 3.029 3.049 3.029 3.127 909,885 3.0662 -1.89%
2024-05-07 0 3.170 3.170 3.190 3.120 3.220 3,745,500 11,867,765 3.1685 3.108 3.108 3.127 3.059 3.157 3,820,600 3.1063 0.32%
2024-05-06 0 3.160 3.160 3.180 3.120 3.410 9,731,000 31,350,980 3.2218 3.098 3.098 3.117 3.059 3.343 9,926,113 3.1584 -7.33%
2024-05-03 0 3.410 3.400 3.410 3.370 3.470 1,105,500 3,797,082 3.4347 3.343 3.333 3.343 3.304 3.402 1,127,666 3.3672 -1.16%
2024-05-02 0 3.450 3.410 3.450 3.160 3.490 1,741,000 5,907,110 3.3929 3.382 3.343 3.382 3.098 3.421 1,775,908 3.3262 7.81%
2024-04-30 0 3.200 3.170 3.200 3.110 3.200 922,500 2,909,335 3.1538 3.137 3.108 3.137 3.049 3.137 940,997 3.0918 1.27%
2024-04-29 0 3.160 3.160 3.180 3.130 3.230 747,000 2,365,008 3.1660 3.098 3.098 3.117 3.068 3.167 761,978 3.1038 0.00%
2024-04-26 0 3.160 3.160 3.180 2.990 3.200 2,850,000 8,841,190 3.1022 3.098 3.098 3.117 2.931 3.137 2,907,144 3.0412 5.33%
2024-04-25 0 3.000 2.990 3.000 2.970 3.140 1,936,000 5,908,790 3.0521 2.941 2.931 2.941 2.912 3.078 1,974,818 2.9921 -0.99%
2024-04-24 0 3.030 3.030 3.040 2.940 3.080 4,004,500 12,091,860 3.0196 2.970 2.970 2.980 2.882 3.019 4,084,793 2.9602 2.71%
2024-04-23 0 2.950 2.930 2.950 2.900 3.080 692,000 2,069,890 2.9912 2.892 2.872 2.892 2.843 3.019 705,875 2.9324 0.68%
2024-04-22 0 2.930 2.930 2.950 2.930 3.020 785,000 2,339,360 2.9801 2.872 2.872 2.892 2.872 2.961 800,740 2.9215 1.38%
2024-04-19 0 2.890 2.890 2.920 2.750 2.970 2,066,000 5,970,565 2.8899 2.833 2.833 2.863 2.696 2.912 2,107,425 2.8331 -2.36%
2024-04-18 0 2.960 2.960 2.980 2.820 3.100 1,099,500 3,257,485 2.9627 2.902 2.902 2.921 2.765 3.039 1,121,546 2.9045 1.02%
2024-04-17 0 2.930 2.930 3.000 2.930 3.010 709,500 2,119,030 2.9867 2.872 2.872 2.941 2.872 2.951 723,726 2.9279 -2.01%
2024-04-16 0 2.990 2.990 3.000 2.980 3.040 775,000 2,329,035 3.0052 2.931 2.931 2.941 2.921 2.980 790,539 2.9461 -1.64%
2024-04-15 0 3.040 3.040 3.050 3.000 3.190 631,000 1,917,200 3.0384 2.980 2.980 2.990 2.941 3.127 643,652 2.9786 -0.65%
2024-04-12 0 3.060 3.060 3.070 3.030 3.140 702,500 2,161,775 3.0773 3.000 3.000 3.010 2.970 3.078 716,586 3.0168 -1.29%
2024-04-11 0 3.100 3.100 3.120 3.100 3.150 417,500 1,300,080 3.1140 3.039 3.039 3.059 3.039 3.088 425,871 3.0528 -1.27%
2024-04-10 0 3.140 3.140 3.160 3.130 3.190 973,500 3,071,210 3.1548 3.078 3.078 3.098 3.068 3.127 993,019 3.0928 -0.63%
2024-04-09 0 3.160 3.160 3.170 3.090 3.210 661,500 2,088,660 3.1575 3.098 3.098 3.108 3.029 3.147 674,764 3.0954 1.61%
2024-04-08 0 3.110 3.110 3.130 3.100 3.200 423,000 1,319,840 3.1202 3.049 3.049 3.068 3.039 3.137 431,481 3.0589 -1.89%
2024-04-05 0 3.170 3.130 3.170 3.130 3.220 451,500 1,437,235 3.1832 3.108 3.068 3.108 3.068 3.157 460,553 3.1207 1.28%
2024-04-03 0 3.130 3.110 3.130 3.100 3.250 889,500 2,785,795 3.1319 3.068 3.049 3.068 3.039 3.186 907,335 3.0703 -0.63%
2024-04-02 0 3.150 3.150 3.170 3.110 3.280 624,000 1,970,420 3.1577 3.088 3.088 3.108 3.049 3.216 636,512 3.0957 -3.96%
2024-03-28 0 3.280 3.280 3.290 3.120 3.320 2,116,500 6,838,330 3.2310 3.216 3.216 3.225 3.059 3.255 2,158,937 3.1675 4.13%
2024-03-27 0 3.150 3.140 3.150 3.050 3.230 2,081,500 6,567,640 3.1552 3.088 3.078 3.088 2.990 3.167 2,123,235 3.0932 3.28%
2024-03-26 0 3.050 3.050 3.070 3.010 3.190 652,000 2,002,677 3.0716 2.990 2.990 3.010 2.951 3.127 665,073 3.0112 -1.93%
2024-03-25 0 3.110 3.110 3.120 3.080 3.290 1,181,500 3,707,710 3.1381 3.049 3.049 3.059 3.019 3.225 1,205,190 3.0765 -2.81%
2024-03-22 0 3.200 3.160 3.200 3.150 3.350 2,884,000 9,392,245 3.2567 3.137 3.098 3.137 3.088 3.284 2,941,826 3.1927 0.00%
2024-03-21 0 3.200 3.200 3.210 3.070 3.220 2,084,500 6,623,790 3.1776 3.137 3.137 3.147 3.010 3.157 2,126,296 3.1152 3.23%
2024-03-20 0 3.100 3.090 3.100 2.990 3.110 1,417,000 4,334,305 3.0588 3.039 3.029 3.039 2.931 3.049 1,445,412 2.9987 2.31%
2024-03-19 0 3.030 3.000 3.040 3.000 3.100 880,000 2,684,740 3.0508 2.970 2.941 2.980 2.941 3.039 897,645 2.9909 -0.66%
2024-03-18 0 3.050 3.050 3.080 2.860 3.100 1,918,500 5,765,340 3.0051 2.990 2.990 3.019 2.804 3.039 1,956,967 2.9461 0.33%
2024-03-15 0 3.040 3.040 3.050 3.000 3.190 3,810,500 11,723,695 3.0767 2.980 2.980 2.990 2.941 3.127 3,886,903 3.0162 -4.70%
2024-03-14 0 3.190 3.180 3.190 3.140 3.300 3,019,000 9,708,900 3.2159 3.127 3.117 3.127 3.078 3.235 3,079,533 3.1527 -1.24%
2024-03-13 0 3.230 3.230 3.250 3.180 3.320 3,742,780 12,150,573 3.2464 3.167 3.167 3.186 3.117 3.255 3,817,825 3.1826 -1.22%
2024-03-12 0 3.270 3.220 3.270 2.940 3.430 11,349,200 37,085,180 3.2676 3.206 3.157 3.206 2.882 3.363 11,576,759 3.2034 10.85%
2024-03-11 0 2.950 2.950 2.990 2.820 3.020 3,937,700 11,539,688 2.9306 2.892 2.892 2.931 2.765 2.961 4,016,654 2.8730 2.08%
2024-03-08 0 2.890 2.880 2.890 2.660 3.100 7,805,000 22,803,095 2.9216 2.833 2.823 2.833 2.608 3.039 7,961,496 2.8642 8.65%
2024-03-07 0 2.660 2.660 2.680 2.630 2.710 1,003,500 2,667,510 2.6582 2.608 2.608 2.627 2.578 2.657 1,023,621 2.6060 -1.12%
2024-03-06 0 2.690 2.690 2.700 2.610 2.730 916,000 2,457,072 2.6824 2.637 2.637 2.647 2.559 2.676 934,366 2.6297 3.07%
2024-03-05 0 2.610 2.610 2.620 2.610 2.680 2,140,500 5,661,169 2.6448 2.559 2.559 2.568 2.559 2.627 2,183,418 2.5928 -1.88%
2024-03-04 0 2.660 2.650 2.660 2.620 2.690 1,820,000 4,816,387 2.6464 2.608 2.598 2.608 2.568 2.637 1,856,492 2.5943 -0.75%
2024-03-01 0 2.680 2.670 2.680 2.670 2.790 1,641,000 4,434,905 2.7026 2.627 2.618 2.627 2.618 2.735 1,673,903 2.6494 -2.19%
2024-02-29 0 2.740 2.720 2.740 2.700 2.790 5,637,500 15,452,365 2.7410 2.686 2.667 2.686 2.647 2.735 5,750,536 2.6871 0.00%
2024-02-28 0 2.740 2.720 2.740 2.700 2.890 2,247,000 6,199,338 2.7589 2.686 2.667 2.686 2.647 2.833 2,292,054 2.7047 -3.52%
2024-02-27 0 2.840 2.840 2.860 2.710 2.910 3,495,000 9,850,350 2.8184 2.784 2.784 2.804 2.657 2.853 3,565,077 2.7630 2.53%
2024-02-26 0 2.770 2.770 2.790 2.630 2.860 3,462,500 9,529,280 2.7521 2.716 2.716 2.735 2.578 2.804 3,531,925 2.6980 2.59%
2024-02-23 0 2.700 2.700 2.720 2.630 2.770 2,648,000 7,145,206 2.6983 2.647 2.647 2.667 2.578 2.716 2,701,094 2.6453 -1.10%
2024-02-22 0 2.730 2.730 2.740 2.620 2.790 6,198,500 16,774,675 2.7062 2.676 2.676 2.686 2.568 2.735 6,322,784 2.6531 -1.44%
2024-02-21 0 2.770 2.760 2.770 2.310 2.920 30,419,948 81,871,243 2.6914 2.716 2.706 2.716 2.265 2.863 31,029,888 2.6385 13.99%
2024-02-20 0 2.430 2.430 2.440 2.360 2.610 10,305,500 25,078,100 2.4335 2.382 2.382 2.392 2.314 2.559 10,512,132 2.3856 -6.18%
2024-02-19 0 2.590 2.580 2.590 2.530 2.920 6,424,000 17,189,907 2.6759 2.539 2.529 2.539 2.480 2.863 6,552,806 2.6233 -12.20%
2024-02-16 0 2.950 2.950 3.020 2.800 3.090 526,500 1,578,665 2.9984 2.892 2.892 2.961 2.745 3.029 537,057 2.9395 4.61%
2024-02-15 0 2.820 2.790 2.820 2.740 2.880 596,500 1,674,285 2.8068 2.765 2.735 2.765 2.686 2.823 608,460 2.7517 -2.08%
2024-02-14 0 2.880 2.850 2.880 2.570 2.890 1,198,500 3,302,325 2.7554 2.823 2.794 2.823 2.519 2.833 1,222,531 2.7012 5.49%
2024-02-09 0 2.730 2.730 2.780 2.600 2.900 186,000 501,985 2.6988 2.676 2.676 2.725 2.549 2.843 189,729 2.6458 -5.54%
2024-02-08 0 2.890 2.840 2.890 2.590 2.910 1,822,000 5,171,678 2.8385 2.833 2.784 2.833 2.539 2.853 1,858,532 2.7827 6.25%
2024-02-07 0 2.720 2.720 2.750 2.700 2.850 2,786,000 7,694,416 2.7618 2.667 2.667 2.696 2.647 2.794 2,841,861 2.7075 0.37%
2024-02-06 0 2.710 2.700 2.710 2.580 2.730 4,636,990 12,428,734 2.6803 2.657 2.647 2.657 2.529 2.676 4,729,965 2.6277 3.04%
2024-02-05 0 2.630 2.600 2.630 2.530 2.720 4,201,500 11,041,068 2.6279 2.578 2.549 2.578 2.480 2.667 4,285,743 2.5762 -5.40%
2024-02-02 0 2.780 2.780 2.800 2.700 2.970 5,477,000 15,452,863 2.8214 2.725 2.725 2.745 2.647 2.912 5,586,818 2.7660 -4.47%
2024-02-01 0 2.910 2.900 2.910 2.880 3.040 4,758,500 14,029,680 2.9483 2.853 2.843 2.853 2.823 2.980 4,853,911 2.8904 -3.00%
2024-01-31 0 3.000 2.970 3.000 2.940 3.150 2,484,500 7,477,365 3.0096 2.941 2.912 2.941 2.882 3.088 2,534,316 2.9504 -4.15%
2024-01-30 0 3.130 3.130 3.140 3.060 3.210 1,969,500 6,120,205 3.1075 3.068 3.068 3.078 3.000 3.147 2,008,990 3.0464 -0.32%
2024-01-29 0 3.140 3.110 3.140 3.100 3.320 3,649,000 11,499,930 3.1515 3.078 3.049 3.078 3.039 3.255 3,722,165 3.0896 -4.56%
2024-01-26 0 3.290 3.240 3.300 3.230 3.500 3,171,000 10,476,995 3.3040 3.225 3.176 3.235 3.167 3.431 3,234,581 3.2391 -4.36%
2024-01-25 0 3.440 3.430 3.440 3.280 3.520 6,802,000 23,188,815 3.4091 3.372 3.363 3.372 3.216 3.451 6,938,385 3.3421 2.08%
2024-01-24 0 3.370 3.360 3.370 3.250 3.520 4,568,500 15,274,610 3.3435 3.304 3.294 3.304 3.186 3.451 4,660,101 3.2777 -1.46%
2024-01-23 0 3.420 3.400 3.420 3.310 3.470 3,655,500 12,341,380 3.3761 3.353 3.333 3.353 3.245 3.402 3,728,795 3.3097 2.09%
2024-01-22 0 3.350 3.330 3.350 3.320 3.710 4,545,000 15,530,275 3.4170 3.284 3.265 3.284 3.255 3.637 4,636,130 3.3498 -9.70%
2024-01-19 0 3.710 3.700 3.710 3.640 3.830 4,772,000 17,676,495 3.7042 3.637 3.627 3.637 3.568 3.755 4,867,682 3.6314 0.00%
2024-01-18 0 3.710 3.710 3.730 3.560 3.820 3,660,231 13,514,569 3.6923 3.637 3.637 3.657 3.490 3.745 3,733,621 3.6197 -1.85%
2024-01-17 0 3.780 3.770 3.780 3.700 4.120 8,243,000 32,232,465 3.9103 3.706 3.696 3.706 3.627 4.039 8,408,278 3.8334 -9.57%
2024-01-16 0 4.180 4.170 4.180 3.910 5.900 24,926,000 107,815,090 4.3254 4.098 4.088 4.098 3.833 5.784 25,425,783 4.2404 -30.33%
2024-01-15 0 6.000 6.000 6.050 5.880 6.080 6,011,500 36,009,005 5.9900 5.882 5.882 5.931 5.764 5.960 6,132,035 5.8723 1.69%
2024-01-12 0 5.900 5.880 5.900 5.750 6.020 6,721,000 39,796,976 5.9213 5.784 5.764 5.784 5.637 5.902 6,855,761 5.8049 -1.99%
2024-01-11 0 6.020 6.020 6.060 5.930 6.060 6,620,000 39,626,555 5.9859 5.902 5.902 5.941 5.813 5.941 6,752,735 5.8682 0.33%
2024-01-10 0 6.000 5.950 6.000 5.780 6.030 6,480,500 38,762,320 5.9814 5.882 5.833 5.882 5.666 5.911 6,610,438 5.8638 1.35%
2024-01-09 0 5.920 5.900 5.920 5.900 5.980 6,650,000 39,491,535 5.9386 5.804 5.784 5.804 5.784 5.862 6,783,337 5.8218 -0.67%
2024-01-08 0 5.960 5.900 5.960 5.890 6.210 6,858,500 41,083,275 5.9901 5.843 5.784 5.843 5.774 6.088 6,996,018 5.8724 -4.03%
2024-01-05 0 6.210 6.190 6.210 5.910 6.250 6,068,500 36,523,750 6.0186 6.088 6.068 6.088 5.794 6.127 6,190,178 5.9003 4.90%
2024-01-04 0 5.920 5.920 5.950 5.750 5.970 5,826,500 34,549,225 5.9297 5.804 5.804 5.833 5.637 5.853 5,943,325 5.8131 -1.99%
2024-01-03 0 6.040 5.950 6.040 5.980 6.170 5,906,000 35,768,955 6.0564 5.921 5.833 5.921 5.862 6.049 6,024,419 5.9373 -0.98%
2024-01-02 0 6.100 6.060 6.120 6.000 6.140 6,583,000 40,150,327 6.0991 5.980 5.941 6.000 5.882 6.019 6,714,994 5.9792 0.16%
2023-12-29 0 6.090 6.030 6.090 6.010 6.090 6,572,500 39,743,050 6.0469 5.970 5.911 5.970 5.892 5.970 6,704,283 5.9280 0.50%
2023-12-28 0 6.060 6.010 6.060 6.010 6.140 6,500,000 39,537,550 6.0827 5.941 5.892 5.941 5.892 6.019 6,630,329 5.9631 0.83%
2023-12-27 0 6.010 6.010 6.040 5.950 6.050 5,926,500 35,656,385 6.0164 5.892 5.892 5.921 5.833 5.931 6,045,330 5.8982 0.00%
2023-12-22 0 6.010 6.010 6.030 5.880 6.140 5,877,500 35,224,400 5.9931 5.892 5.892 5.911 5.764 6.019 5,995,348 5.8753 0.50%
2023-12-21 0 5.980 5.980 5.990 5.850 6.300 5,615,000 34,099,355 6.0729 5.862 5.862 5.872 5.735 6.176 5,727,585 5.9535 1.36%
2023-12-20 0 5.900 5.900 5.920 5.100 6.120 9,696,500 55,045,435 5.6768 5.784 5.784 5.804 5.000 6.000 9,890,921 5.5652 2.25%
2023-12-19 0 5.770 5.760 5.790 5.770 6.040 7,547,500 44,373,765 5.8793 5.657 5.647 5.676 5.657 5.921 7,698,832 5.7637 -3.51%
2023-12-18 0 5.980 5.980 6.000 5.950 6.140 6,523,500 39,360,771 6.0337 5.862 5.862 5.882 5.833 6.019 6,654,301 5.9151 0.50%
2023-12-15 0 5.950 5.950 5.980 5.810 6.000 6,102,500 35,971,960 5.8946 5.833 5.833 5.862 5.696 5.882 6,224,859 5.7788 0.85%
2023-12-14 0 5.900 5.900 5.980 5.850 6.010 5,781,000 34,299,278 5.9331 5.784 5.784 5.862 5.735 5.892 5,896,913 5.8165 0.85%
2023-12-13 0 5.850 5.850 5.860 5.780 5.950 5,868,350 34,274,470 5.8406 5.735 5.735 5.745 5.666 5.833 5,986,014 5.7258 -1.18%
2023-12-12 0 5.920 5.890 5.920 5.850 6.050 5,585,000 33,126,600 5.9314 5.804 5.774 5.804 5.735 5.931 5,696,983 5.8148 0.34%
2023-12-11 0 5.900 5.900 6.000 5.810 6.000 5,414,000 31,906,693 5.8934 5.784 5.784 5.882 5.696 5.882 5,522,554 5.7775 -1.34%
2023-12-08 0 5.980 5.930 5.980 5.870 6.090 5,142,500 30,933,400 6.0152 5.862 5.813 5.862 5.755 5.970 5,245,611 5.8970 1.18%
2023-12-07 0 5.910 5.910 5.940 5.790 6.030 4,869,500 28,501,065 5.8530 5.794 5.794 5.823 5.676 5.911 4,967,137 5.7379 1.03%
2023-12-06 0 5.850 5.840 5.850 5.760 5.920 4,646,500 27,277,830 5.8706 5.735 5.725 5.735 5.647 5.804 4,739,665 5.7552 -0.17%
2023-12-05 0 5.860 5.860 5.910 5.770 6.000 3,843,500 22,696,110 5.9051 5.745 5.745 5.794 5.657 5.882 3,920,565 5.7890 -1.84%
2023-12-04 0 5.970 5.950 5.970 5.950 6.180 3,557,000 21,623,800 6.0792 5.853 5.833 5.853 5.833 6.059 3,628,320 5.9597 -2.29%
2023-12-01 0 6.110 6.110 6.130 6.050 6.170 1,831,500 11,188,225 6.1088 5.990 5.990 6.010 5.931 6.049 1,868,223 5.9887 -0.81%
2023-11-30 0 6.160 6.150 6.160 6.100 6.220 1,650,000 10,176,750 6.1677 6.039 6.029 6.039 5.980 6.098 1,683,084 6.0465 0.98%
2023-11-29 0 6.100 6.100 6.150 6.100 6.350 2,448,500 15,183,670 6.2012 5.980 5.980 6.029 5.980 6.225 2,497,594 6.0793 -3.79%
2023-11-28 0 6.340 6.320 6.340 6.230 6.370 5,237,000 33,059,860 6.3127 6.215 6.196 6.215 6.108 6.245 5,342,005 6.1887 -0.16%
2023-11-27 0 6.350 6.300 6.350 6.290 6.480 5,517,000 35,105,260 6.3631 6.225 6.176 6.225 6.166 6.353 5,627,620 6.2380 -1.24%
2023-11-24 0 6.430 6.370 6.430 6.330 6.460 5,670,500 36,229,835 6.3892 6.304 6.245 6.304 6.206 6.333 5,784,197 6.2636 0.63%
2023-11-23 0 6.390 6.390 6.420 6.230 6.590 5,549,000 35,140,260 6.3327 6.264 6.264 6.294 6.108 6.460 5,660,261 6.2082 -1.39%
2023-11-22 0 6.480 6.480 6.510 6.430 6.670 5,881,000 38,178,290 6.4918 6.353 6.353 6.382 6.304 6.539 5,998,918 6.3642 -1.22%
2023-11-21 0 6.560 6.520 6.560 6.420 6.660 5,836,000 38,374,545 6.5755 6.431 6.392 6.431 6.294 6.529 5,953,016 6.4462 1.71%
2023-11-20 0 6.450 6.400 6.450 6.190 6.480 6,319,500 40,146,300 6.3528 6.323 6.274 6.323 6.068 6.353 6,446,210 6.2279 1.26%
2023-11-17 0 6.370 6.360 6.370 6.280 6.680 6,159,000 40,156,095 6.5199 6.245 6.235 6.245 6.157 6.549 6,282,492 6.3917 -1.55%
2023-11-16 0 6.470 6.470 6.480 6.470 6.630 3,835,500 25,198,755 6.5699 6.343 6.343 6.353 6.343 6.500 3,912,404 6.4407 -0.92%
2023-11-15 0 6.530 6.530 6.560 6.170 6.600 8,278,000 52,572,570 6.3509 6.402 6.402 6.431 6.049 6.470 8,443,979 6.2260 4.31%
2023-11-14 0 6.260 6.230 6.260 6.080 6.280 10,141,500 62,276,480 6.1408 6.137 6.108 6.137 5.960 6.157 10,344,844 6.0201 1.62%
2023-11-13 0 6.160 6.160 6.220 6.120 6.260 6,542,000 40,613,720 6.2082 6.039 6.039 6.098 6.000 6.137 6,673,172 6.0861 -0.32%
2023-11-10 0 6.180 6.130 6.180 6.120 6.300 6,571,000 40,843,785 6.2158 6.059 6.010 6.059 6.000 6.176 6,702,753 6.0936 1.31%
2023-11-09 0 6.100 6.100 6.170 5.780 6.320 14,088,500 86,453,220 6.1364 5.980 5.980 6.049 5.666 6.196 14,370,984 6.0158 -2.71%
2023-11-08 0 6.270 6.230 6.270 6.200 6.380 10,921,000 68,711,435 6.2917 6.147 6.108 6.147 6.078 6.255 11,139,973 6.1680 0.16%
2023-11-07 0 6.260 6.230 6.260 6.010 6.300 10,545,500 64,414,300 6.1082 6.137 6.108 6.137 5.892 6.176 10,756,944 5.9882 4.33%
2023-11-06 0 6.000 6.000 6.010 5.940 6.070 7,163,000 42,841,137 5.9809 5.882 5.882 5.892 5.823 5.951 7,306,623 5.8633 -1.32%
2023-11-03 0 6.080 6.080 6.090 6.000 6.160 11,157,000 67,559,165 6.0553 5.960 5.960 5.970 5.882 6.039 11,380,705 5.9363 0.00%
2023-11-02 0 6.080 6.060 6.080 5.940 6.080 7,957,000 47,760,555 6.0023 5.960 5.941 5.960 5.823 5.960 8,116,543 5.8843 2.36%
2023-11-01 0 5.940 5.940 6.000 5.940 6.090 4,734,000 28,275,870 5.9729 5.823 5.823 5.882 5.823 5.970 4,828,920 5.8555 -1.66%
2023-10-31 0 6.040 6.020 6.060 5.980 6.080 5,694,000 34,374,180 6.0369 5.921 5.902 5.941 5.862 5.960 5,808,169 5.9182 -0.49%
2023-10-30 0 6.070 6.000 6.070 6.010 6.110 6,755,500 40,890,470 6.0529 5.951 5.882 5.951 5.892 5.990 6,890,952 5.9339 1.17%
2023-10-27 0 6.000 6.000 6.030 5.900 6.070 9,207,500 55,214,215 5.9967 5.882 5.882 5.911 5.784 5.951 9,392,117 5.8788 0.17%
2023-10-26 0 5.990 5.990 6.030 5.940 6.240 4,774,000 28,652,767 6.0018 5.872 5.872 5.911 5.823 6.117 4,869,722 5.8839 -3.85%
2023-10-25 0 6.230 6.160 6.240 5.970 6.240 7,727,000 46,904,775 6.0702 6.108 6.039 6.117 5.853 6.117 7,881,932 5.9509 3.49%
2023-10-24 0 6.020 5.990 6.060 5.890 6.080 8,399,500 50,675,655 6.0332 5.902 5.872 5.941 5.774 5.960 8,567,916 5.9146 1.52%
2023-10-20 0 5.930 5.930 6.030 5.880 6.070 8,349,500 50,043,250 5.9936 5.813 5.813 5.911 5.764 5.951 8,516,913 5.8757 -2.15%
2023-10-19 0 6.060 6.030 6.060 5.960 6.110 5,979,500 36,155,080 6.0465 5.941 5.911 5.941 5.843 5.990 6,099,393 5.9277 0.17%
2023-10-18 0 6.050 6.030 6.060 5.980 6.140 8,689,000 52,763,024 6.0724 5.931 5.911 5.941 5.862 6.019 8,863,220 5.9530 0.17%
2023-10-17 0 6.040 6.000 6.040 5.940 6.090 2,939,000 17,677,370 6.0148 5.921 5.882 5.921 5.823 5.970 2,997,929 5.8965 1.17%
2023-10-16 0 5.970 5.930 5.970 5.900 6.100 1,807,500 10,815,120 5.9835 5.853 5.813 5.853 5.784 5.980 1,843,742 5.8659 -0.50%
2023-10-13 0 6.000 5.990 6.000 5.610 6.300 20,182,000 113,866,959 5.6420 5.882 5.872 5.882 5.500 6.176 20,586,663 5.5311 7.53%
2023-10-12 0 5.580 5.580 5.650 5.580 5.720 2,151,000 12,177,027 5.6611 5.470 5.470 5.539 5.470 5.608 2,194,129 5.5498 -0.36%
2023-10-11 0 5.600 5.600 5.650 5.550 5.720 1,663,500 9,355,030 5.6237 5.490 5.490 5.539 5.441 5.608 1,696,854 5.5132 0.90%
2023-10-10 0 5.550 5.550 5.600 5.200 5.670 10,055,500 52,646,530 5.2356 5.441 5.441 5.490 5.098 5.559 10,257,120 5.1327 1.65%
2023-10-09 0 5.460 5.460 5.530 5.390 5.660 1,232,000 6,792,790 5.5136 5.353 5.353 5.421 5.284 5.549 1,256,702 5.4052 0.55%
2023-10-06 0 5.430 5.430 5.500 5.300 5.550 1,552,500 8,477,460 5.4605 5.323 5.323 5.392 5.196 5.441 1,583,629 5.3532 0.93%
2023-10-05 0 5.380 5.380 5.430 5.380 5.510 1,492,000 8,088,645 5.4213 5.274 5.274 5.323 5.274 5.402 1,521,916 5.3148 -0.55%
2023-10-04 0 5.410 5.410 5.500 5.320 5.550 1,258,500 6,809,775 5.4110 5.304 5.304 5.392 5.215 5.441 1,283,734 5.3047 -0.73%
2023-10-03 0 5.450 5.400 5.450 5.410 5.650 1,474,000 8,070,920 5.4755 5.343 5.294 5.343 5.304 5.539 1,503,555 5.3679 -1.98%
2023-09-29 0 5.560 5.530 5.580 5.390 5.580 1,471,000 8,081,890 5.4941 5.451 5.421 5.470 5.284 5.470 1,500,495 5.3862 2.39%
2023-09-28 0 5.430 5.410 5.430 5.400 5.590 1,666,000 9,146,275 5.4900 5.323 5.304 5.323 5.294 5.480 1,699,404 5.3820 -1.27%
2023-09-27 0 5.500 5.500 5.530 5.500 5.680 1,581,500 8,807,955 5.5694 5.392 5.392 5.421 5.392 5.568 1,613,210 5.4599 -3.34%
2023-09-26 0 5.690 5.630 5.710 5.610 5.810 2,746,000 15,648,300 5.6986 5.578 5.519 5.598 5.500 5.696 2,801,059 5.5866 -2.07%
2023-09-25 0 5.810 5.770 5.810 5.670 5.840 3,501,380 20,160,335 5.7578 5.696 5.657 5.696 5.559 5.725 3,571,585 5.6446 0.69%
2023-09-22 0 5.770 5.750 5.800 5.700 5.850 2,608,500 15,057,625 5.7725 5.657 5.637 5.686 5.588 5.735 2,660,802 5.6591 -0.17%
2023-09-21 0 5.780 5.750 5.800 5.740 5.920 2,632,500 15,337,860 5.8263 5.666 5.637 5.686 5.627 5.804 2,685,283 5.7118 0.70%
2023-09-20 0 5.740 5.740 5.790 5.710 5.880 2,637,000 15,198,565 5.7636 5.627 5.627 5.676 5.598 5.764 2,689,874 5.6503 -0.17%
2023-09-19 0 5.750 5.750 5.770 5.700 5.910 2,660,500 15,387,725 5.7838 5.637 5.637 5.657 5.588 5.794 2,713,845 5.6701 -0.86%
2023-09-18 0 5.800 5.800 5.840 5.710 6.100 3,514,000 20,476,165 5.8270 5.686 5.686 5.725 5.598 5.980 3,584,458 5.7125 -2.68%
2023-09-15 0 5.960 5.950 5.960 5.490 5.960 4,381,000 24,872,475 5.6774 5.843 5.833 5.843 5.382 5.843 4,468,842 5.5658 8.96%
2023-09-14 0 5.470 5.470 5.540 5.450 5.590 2,802,000 15,477,960 5.5239 5.362 5.362 5.431 5.343 5.480 2,858,182 5.4153 -0.55%
2023-09-13 0 5.500 5.430 5.510 5.410 5.660 2,791,000 15,282,165 5.4755 5.392 5.323 5.402 5.304 5.549 2,846,961 5.3679 -1.79%
2023-09-12 0 5.600 5.570 5.600 5.560 5.740 3,622,000 20,434,155 5.6417 5.490 5.461 5.490 5.451 5.627 3,694,624 5.5308 -2.27%
2023-09-11 0 5.730 5.730 5.750 5.540 5.760 3,609,500 20,412,600 5.6552 5.617 5.617 5.637 5.431 5.647 3,681,873 5.5441 3.62%
2023-09-07 0 5.530 5.530 5.580 5.510 5.790 3,623,000 20,346,305 5.6159 5.421 5.421 5.470 5.402 5.676 3,695,644 5.5055 -3.83%
2023-09-06 0 5.750 5.750 5.770 5.450 5.850 3,294,500 18,583,820 5.6409 5.637 5.637 5.657 5.343 5.735 3,360,557 5.5300 2.68%
2023-09-05 0 5.600 5.600 5.640 5.450 5.930 2,641,500 15,163,245 5.7404 5.490 5.490 5.529 5.343 5.813 2,694,464 5.6276 -0.88%
2023-09-04 0 5.650 5.650 5.660 5.090 5.650 2,715,500 14,632,775 5.3886 5.539 5.539 5.549 4.990 5.539 2,769,948 5.2827 6.60%
2023-08-31 0 5.300 5.270 5.300 5.260 5.470 2,291,500 12,263,200 5.3516 5.196 5.166 5.196 5.157 5.362 2,337,446 5.2464 -2.21%
2023-08-30 0 5.420 5.420 5.430 5.410 5.600 2,246,500 12,296,765 5.4737 5.313 5.313 5.323 5.304 5.490 2,291,544 5.3661 -2.52%
2023-08-29 0 5.560 5.520 5.560 5.440 5.650 1,899,000 10,495,215 5.5267 5.451 5.411 5.451 5.333 5.539 1,937,076 5.4181 0.36%
2023-08-28 0 5.540 5.540 5.570 5.460 5.710 2,177,500 12,145,005 5.5775 5.431 5.431 5.461 5.353 5.598 2,221,160 5.4679 -0.89%
2023-08-25 0 5.590 5.530 5.590 5.530 5.730 1,823,500 10,223,095 5.6063 5.480 5.421 5.480 5.421 5.617 1,860,062 5.4961 -0.36%
2023-08-24 0 5.610 5.600 5.610 5.520 5.690 1,796,000 10,055,030 5.5986 5.500 5.490 5.500 5.411 5.578 1,832,011 5.4885 -1.23%
2023-08-23 0 5.680 5.570 5.680 5.520 5.760 1,808,000 10,236,360 5.6617 5.568 5.461 5.568 5.411 5.647 1,844,252 5.5504 2.53%
2023-08-22 0 5.540 5.500 5.540 5.240 5.540 1,668,400 8,893,013 5.3303 5.431 5.392 5.431 5.137 5.431 1,701,853 5.2255 4.33%
2023-08-21 0 5.310 5.250 5.330 5.250 5.430 753,000 4,013,199 5.3296 5.206 5.147 5.225 5.147 5.323 768,098 5.2249 0.38%
2023-08-18 0 5.290 5.290 5.400 5.240 5.400 855,000 4,553,044 5.3252 5.186 5.186 5.294 5.137 5.294 872,143 5.2205 0.00%
2023-08-17 0 5.290 5.270 5.290 5.220 5.290 618,500 3,257,070 5.2661 5.186 5.166 5.186 5.117 5.186 630,901 5.1626 0.76%
2023-08-16 0 5.250 5.230 5.250 5.110 5.290 621,000 3,238,730 5.2153 5.147 5.127 5.147 5.010 5.186 633,451 5.1128 2.74%
2023-08-15 0 5.110 5.100 5.130 5.100 5.150 12,500 63,890 5.1112 5.010 5.000 5.029 5.000 5.049 12,751 5.0107 0.20%
2023-08-14 0 5.100 5.100 5.140 5.100 5.200 52,000 267,155 5.1376 5.000 5.000 5.039 5.000 5.098 53,043 5.0366 -2.49%
2023-08-11 0 5.230 5.220 5.300 5.230 5.350 11,500 60,525 5.2630 5.127 5.117 5.196 5.127 5.245 11,731 5.1596 -2.43%
2023-08-10 0 5.360 5.220 5.360 5.150 5.370 598,000 3,164,980 5.2926 5.255 5.117 5.255 5.049 5.264 609,990 5.1886 2.49%
2023-08-09 0 5.230 5.210 5.230 5.140 5.300 156,000 815,915 5.2302 5.127 5.108 5.127 5.039 5.196 159,128 5.1274 0.19%
2023-08-08 0 5.220 5.210 5.280 5.150 5.280 625,000 3,266,600 5.2266 5.117 5.108 5.176 5.049 5.176 637,532 5.1238 -0.76%
2023-08-07 0 5.260 5.210 5.260 5.100 5.280 624,500 3,245,385 5.1968 5.157 5.108 5.157 5.000 5.176 637,022 5.0946 2.14%
2023-08-04 0 5.150 5.140 5.220 5.070 5.300 694,000 3,610,340 5.2022 5.049 5.039 5.117 4.970 5.196 707,915 5.1000 1.58%
2023-08-03 0 5.070 5.070 5.160 5.050 5.230 610,000 3,142,815 5.1522 4.970 4.970 5.059 4.951 5.127 622,231 5.0509 -2.12%
2023-08-02 0 5.180 5.180 5.240 5.150 5.280 12,500 64,830 5.1864 5.078 5.078 5.137 5.049 5.176 12,751 5.0845 1.37%
2023-08-01 0 5.110 5.100 5.190 5.100 5.350 602,500 3,135,810 5.2047 5.010 5.000 5.088 5.000 5.245 614,581 5.1024 -3.58%
2023-07-31 0 5.300 5.200 5.300 5.210 5.350 33,000 174,805 5.2971 5.196 5.098 5.196 5.108 5.245 33,662 5.1930 -0.19%
2023-07-28 0 5.310 5.250 5.310 5.170 5.380 123,500 644,660 5.2199 5.206 5.147 5.206 5.068 5.274 125,976 5.1173 -0.93%
2023-07-27 0 5.360 5.220 5.370 5.120 5.410 624,500 3,319,425 5.3153 5.255 5.117 5.264 5.019 5.304 637,022 5.2109 0.19%
2023-07-26 0 5.350 5.260 5.350 5.250 5.350 605,500 3,225,040 5.3262 5.245 5.157 5.245 5.147 5.245 617,641 5.2215 0.19%
2023-07-25 0 5.340 5.280 5.350 5.280 5.370 10,500 55,785 5.3129 5.235 5.176 5.245 5.176 5.264 10,711 5.2084 1.14%
2023-07-24 0 5.280 5.250 5.350 5.250 5.460 606,000 3,260,485 5.3803 5.176 5.147 5.245 5.147 5.353 618,151 5.2746 -1.86%
2023-07-21 0 5.380 5.230 5.300 5.220 5.380 7,000 36,800 5.2571 5.274 5.127 5.196 5.117 5.274 7,140 5.1538 0.75%
2023-07-20 0 5.340 5.220 5.260 5.220 5.400 611,500 3,256,215 5.3250 5.235 5.117 5.157 5.117 5.294 623,761 5.2203 1.14%
2023-07-19 0 5.280 5.270 5.400 5.250 5.440 31,000 165,395 5.3353 5.176 5.166 5.294 5.147 5.333 31,622 5.2304 -1.86%
2023-07-18 0 5.380 5.360 5.380 5.240 5.460 622,000 3,327,195 5.3492 5.274 5.255 5.274 5.137 5.353 634,472 5.2440 -0.19%
2023-07-14 0 5.390 5.300 5.310 5.360 5.470 3,000 16,310 5.4367 5.284 5.196 5.206 5.255 5.362 3,060 5.3298 0.56%
2023-07-13 0 5.360 5.310 5.360 5.250 5.530 604,500 3,239,410 5.3588 5.255 5.206 5.255 5.147 5.421 616,621 5.2535 -1.47%
2023-07-12 0 5.440 5.280 5.440 5.190 5.440 109,000 580,555 5.3262 5.333 5.176 5.333 5.088 5.333 111,186 5.2215 5.02%
2023-07-11 0 5.180 5.180 5.270 5.050 5.480 686,000 3,598,885 5.2462 5.078 5.078 5.166 4.951 5.372 699,755 5.1431 -3.54%
2023-07-10 0 5.370 5.370 5.420 5.330 5.640 631,500 3,416,585 5.4103 5.264 5.264 5.313 5.225 5.529 644,162 5.3039 -2.54%
2023-07-07 0 5.510 5.450 5.520 5.450 5.650 99,500 546,580 5.4933 5.402 5.343 5.411 5.343 5.539 101,495 5.3853 -2.48%
2023-07-06 0 5.650 5.570 5.660 5.570 5.800 601,000 3,405,970 5.6672 5.539 5.461 5.549 5.461 5.686 613,050 5.5558 0.53%
2023-07-05 0 5.620 5.620 5.700 5.550 5.710 619,000 3,478,270 5.6192 5.510 5.510 5.588 5.441 5.598 631,411 5.5087 -0.18%
2023-07-04 0 5.630 5.530 5.630 5.500 5.690 656,000 3,677,410 5.6058 5.519 5.421 5.519 5.392 5.578 669,153 5.4956 1.26%
2023-07-03 0 5.560 5.570 5.670 5.560 5.690 35,500 199,320 5.6146 5.451 5.461 5.559 5.451 5.578 36,212 5.5043 -2.11%
2023-06-30 0 5.680 5.630 5.680 5.510 5.710 146,500 823,400 5.6205 5.568 5.519 5.568 5.402 5.598 149,437 5.5100 0.89%
2023-06-29 0 5.630 5.490 5.630 5.470 5.690 731,000 4,053,695 5.5454 5.519 5.382 5.519 5.362 5.578 745,657 5.4364 0.72%
2023-06-28 0 5.590 5.450 5.590 5.440 5.600 39,500 218,920 5.5423 5.480 5.343 5.480 5.333 5.490 40,292 5.4333 0.00%
2023-06-27 0 5.590 5.560 5.590 5.570 5.710 625,000 3,532,140 5.6514 5.480 5.451 5.480 5.461 5.598 637,532 5.5403 -1.24%
2023-06-26 0 5.660 5.630 5.660 5.600 5.750 604,000 3,439,445 5.6944 5.549 5.519 5.549 5.490 5.637 616,111 5.5825 1.43%
2023-06-23 0 5.580 5.560 5.600 5.550 5.600 55,500 309,920 5.5841 5.470 5.451 5.490 5.441 5.490 56,613 5.4744 -0.89%
2023-06-21 0 5.630 5.630 5.710 5.610 5.770 37,500 212,425 5.6647 5.519 5.519 5.598 5.500 5.657 38,252 5.5533 -3.10%
2023-06-20 0 5.810 5.590 5.810 5.590 5.810 231,000 1,335,480 5.7813 5.696 5.480 5.696 5.480 5.696 235,632 5.6677 3.57%
2023-06-19 0 5.610 5.610 5.750 5.520 5.790 636,500 3,600,790 5.6572 5.500 5.500 5.637 5.411 5.676 649,262 5.5460 0.90%
2023-06-16 0 5.560 5.460 5.560 5.560 5.910 409,000 2,346,890 5.7381 5.451 5.353 5.451 5.451 5.794 417,201 5.6253 -4.96%
2023-06-15 0 5.850 5.790 5.850 5.650 5.890 708,000 4,116,525 5.8143 5.735 5.676 5.735 5.539 5.774 722,196 5.7000 2.99%
2023-06-14 0 5.680 5.650 5.750 5.620 5.800 123,500 712,625 5.7702 5.568 5.539 5.637 5.510 5.686 125,976 5.6568 -1.05%
2023-06-13 0 5.740 5.690 5.740 5.500 5.750 644,000 3,627,640 5.6330 5.627 5.578 5.627 5.392 5.637 656,913 5.5223 3.42%
2023-06-12 0 5.550 5.420 5.550 5.290 5.700 89,500 491,475 5.4913 5.441 5.313 5.441 5.186 5.588 91,295 5.3834 3.35%
2023-06-09 0 5.370 5.360 5.450 5.210 5.480 614,000 3,300,800 5.3759 5.264 5.255 5.343 5.108 5.372 626,311 5.2702 3.27%
2023-06-08 0 5.200 5.200 5.290 5.160 5.290 111,500 583,500 5.2332 5.098 5.098 5.186 5.059 5.186 113,736 5.1303 -0.95%
2023-06-07 0 5.250 5.240 5.250 5.100 5.290 641,500 3,349,865 5.2219 5.147 5.137 5.147 5.000 5.186 654,363 5.1193 2.94%
2023-06-06 0 5.100 5.060 5.100 4.800 5.230 1,640,000 8,264,550 5.0394 5.000 4.961 5.000 4.706 5.127 1,672,883 4.9403 0.00%
2023-06-05 0 5.100 5.080 5.100 5.100 5.700 1,225,000 6,673,810 5.4480 5.000 4.980 5.000 5.000 5.588 1,249,562 5.3409 -9.73%
2023-06-02 0 5.650 5.600 5.650 5.600 5.750 1,349,500 7,566,860 5.6072 5.539 5.490 5.539 5.490 5.637 1,376,558 5.4969 0.00%
2023-06-01 0 5.650 5.620 5.650 5.600 6.000 766,500 4,362,985 5.6921 5.539 5.510 5.539 5.490 5.882 781,869 5.5802 -4.24%
2023-05-31 0 5.900 5.840 5.900 5.630 5.980 1,807,500 10,582,145 5.8546 5.784 5.725 5.784 5.519 5.862 1,843,742 5.7395 -1.50%
2023-05-30 0 5.990 5.970 5.990 5.630 6.000 719,000 4,234,555 5.8895 5.872 5.853 5.872 5.519 5.882 733,416 5.7737 5.46%
2023-05-29 0 5.680 5.650 5.680 5.620 5.790 651,500 3,712,325 5.6981 5.568 5.539 5.568 5.510 5.676 664,563 5.5861 1.52%
2023-05-25 0 5.680 5.640 5.680 5.620 5.720 633,500 3,597,675 5.6790 5.485 5.446 5.485 5.427 5.524 656,033 5.4840 0.00%
2023-05-24 0 5.680 5.640 5.680 5.600 5.770 152,425 860,588 5.6460 5.485 5.446 5.485 5.408 5.572 157,847 5.4520 -1.56%
2023-05-23 0 5.770 5.700 5.770 5.700 5.880 607,000 3,508,325 5.7798 5.572 5.504 5.572 5.504 5.678 628,591 5.5813 -1.20%
2023-05-22 0 5.840 5.780 5.840 5.650 5.890 234,000 1,348,675 5.7636 5.639 5.581 5.639 5.456 5.688 242,323 5.5656 3.36%
2023-05-19 0 5.650 5.630 5.650 5.620 5.730 611,000 3,458,575 5.6605 5.456 5.437 5.456 5.427 5.533 632,733 5.4661 -0.70%
2023-05-18 0 5.690 5.650 5.690 5.670 5.730 617,000 3,507,250 5.6844 5.495 5.456 5.495 5.475 5.533 638,946 5.4891 -0.18%
2023-05-17 0 5.700 5.660 5.700 5.660 5.750 105,000 598,150 5.6967 5.504 5.466 5.504 5.466 5.552 108,735 5.5010 0.00%
2023-05-16 0 5.700 5.680 5.700 5.680 5.820 601,500 3,433,670 5.7085 5.504 5.485 5.504 5.485 5.620 622,895 5.5124 -0.35%
2023-05-15 0 5.720 5.660 5.720 5.620 5.790 121,500 692,720 5.7014 5.524 5.466 5.524 5.427 5.591 125,822 5.5056 1.06%
2023-05-12 0 5.660 5.660 5.690 5.630 5.760 603,500 3,431,215 5.6855 5.466 5.466 5.495 5.437 5.562 624,966 5.4902 0.18%
2023-05-11 0 5.650 5.650 5.660 5.640 5.850 635,000 3,649,920 5.7479 5.456 5.456 5.466 5.446 5.649 657,587 5.5505 -1.74%
2023-05-10 0 5.750 5.690 5.750 5.630 5.800 208,000 1,180,775 5.6768 5.552 5.495 5.552 5.437 5.601 215,398 5.4818 -0.35%
2023-05-09 0 5.770 5.710 5.770 5.600 5.880 664,000 3,826,880 5.7634 5.572 5.514 5.572 5.408 5.678 687,618 5.5654 3.96%
2023-05-08 0 5.550 5.550 5.630 5.550 5.860 783,000 4,465,140 5.7026 5.359 5.359 5.437 5.359 5.659 810,851 5.5067 -3.98%
2023-05-05 0 5.780 5.740 5.780 5.660 5.790 644,000 3,677,550 5.7105 5.581 5.543 5.581 5.466 5.591 666,907 5.5143 0.52%
2023-05-04 0 5.750 5.690 5.750 5.660 5.810 628,500 3,618,580 5.7575 5.552 5.495 5.552 5.466 5.610 650,856 5.5597 0.35%
2023-05-03 0 5.730 5.730 5.770 5.700 5.920 236,500 1,358,660 5.7449 5.533 5.533 5.572 5.504 5.717 244,912 5.5475 -2.05%
2023-05-02 0 5.850 5.760 5.900 5.750 5.920 225,000 1,308,325 5.8148 5.649 5.562 5.697 5.552 5.717 233,003 5.6151 0.86%
2023-04-28 0 5.800 5.770 5.800 5.680 5.860 618,500 3,571,660 5.7747 5.601 5.572 5.601 5.485 5.659 640,500 5.5764 2.11%
2023-04-27 0 5.680 5.680 5.730 5.650 5.860 261,000 1,485,075 5.6899 5.485 5.485 5.533 5.456 5.659 270,284 5.4945 -2.07%
2023-04-26 0 5.800 5.730 5.800 5.730 6.000 172,500 999,475 5.7941 5.601 5.533 5.601 5.533 5.794 178,636 5.5950 -0.51%
2023-04-25 0 5.830 5.770 5.830 5.660 5.840 686,500 3,964,120 5.7744 5.630 5.572 5.630 5.466 5.639 710,919 5.5761 -0.17%
2023-04-24 0 5.840 5.850 5.880 5.840 6.020 667,000 3,948,790 5.9202 5.639 5.649 5.678 5.639 5.813 690,725 5.7169 -1.18%
2023-04-21 0 5.910 5.910 5.920 5.890 6.080 167,500 995,055 5.9406 5.707 5.707 5.717 5.688 5.871 173,458 5.7366 -1.99%
2023-04-20 0 6.030 6.000 6.030 5.850 6.070 736,000 4,408,490 5.9898 5.823 5.794 5.823 5.649 5.862 762,179 5.7841 2.55%
2023-04-19 0 5.880 5.850 5.880 5.810 5.940 330,500 1,937,240 5.8615 5.678 5.649 5.678 5.610 5.736 342,256 5.6602 -0.84%
2023-04-18 0 5.930 5.880 5.930 5.860 6.040 622,500 3,700,280 5.9442 5.726 5.678 5.726 5.659 5.833 644,642 5.7401 0.34%
2023-04-17 0 5.910 5.900 5.940 5.850 6.000 178,000 1,058,360 5.9458 5.707 5.697 5.736 5.649 5.794 184,331 5.7416 -0.17%
2023-04-14 0 5.920 5.900 5.930 5.840 5.950 125,500 743,610 5.9252 5.717 5.697 5.726 5.639 5.746 129,964 5.7217 1.37%
2023-04-13 0 5.840 5.860 5.890 5.700 5.890 608,500 3,543,423 5.8232 5.639 5.659 5.688 5.504 5.688 630,144 5.6232 0.34%
2023-04-12 0 5.820 5.820 5.850 5.750 6.100 756,500 4,432,985 5.8599 5.620 5.620 5.649 5.552 5.890 783,408 5.6586 -4.12%
2023-04-11 0 6.070 6.050 6.070 6.000 6.430 632,000 3,860,060 6.1077 5.862 5.842 5.862 5.794 6.209 654,480 5.8979 -5.60%
2023-04-06 0 6.430 6.320 6.430 6.300 6.450 193,500 1,234,940 6.3821 6.209 6.103 6.209 6.084 6.228 200,383 6.1629 1.26%
2023-04-04 0 6.350 6.350 6.360 6.300 6.650 466,500 2,983,225 6.3949 6.132 6.132 6.142 6.084 6.422 483,093 6.1753 -1.24%
2023-04-03 0 6.430 6.410 6.430 6.340 6.720 1,140,000 7,443,475 6.5294 6.209 6.190 6.209 6.122 6.489 1,180,549 6.3051 1.90%
2023-03-31 0 6.310 6.280 6.310 6.200 6.410 929,000 5,854,550 6.3020 6.093 6.064 6.093 5.987 6.190 962,044 6.0855 -1.25%
2023-03-30 0 6.390 6.380 6.390 6.150 6.500 1,954,000 12,486,445 6.3902 6.171 6.161 6.171 5.939 6.277 2,023,503 6.1707 4.75%
2023-03-29 0 6.100 6.060 6.100 6.000 6.250 768,500 4,705,525 6.1230 5.890 5.852 5.890 5.794 6.035 795,835 5.9127 1.16%
2023-03-28 0 6.030 6.030 6.060 6.000 6.200 613,500 3,739,540 6.0954 5.823 5.823 5.852 5.794 5.987 635,322 5.8861 -0.33%
2023-03-27 0 6.050 6.050 6.070 5.800 6.100 955,000 5,669,740 5.9369 5.842 5.842 5.862 5.601 5.890 988,969 5.7330 3.77%
2023-03-24 0 5.830 5.810 5.840 5.700 5.940 808,000 4,692,070 5.8070 5.630 5.610 5.639 5.504 5.736 836,740 5.6076 0.87%
2023-03-23 0 5.780 5.740 5.780 5.650 5.790 295,500 1,687,330 5.7101 5.581 5.543 5.581 5.456 5.591 306,011 5.5140 1.58%
2023-03-22 0 5.690 5.690 5.700 5.680 5.830 73,000 420,655 5.7624 5.495 5.495 5.504 5.485 5.630 75,597 5.5645 0.53%
2023-03-21 0 5.660 5.630 5.690 5.600 5.820 608,500 3,486,775 5.7301 5.466 5.437 5.495 5.408 5.620 630,144 5.5333 0.00%
2023-03-20 0 5.660 5.660 5.680 5.660 5.830 326,000 1,874,455 5.7499 5.466 5.466 5.485 5.466 5.630 337,596 5.5524 -3.41%
2023-03-17 0 5.860 5.800 5.860 5.810 5.890 632,500 3,706,052 5.8594 5.659 5.601 5.659 5.610 5.688 654,998 5.6581 1.03%
2023-03-16 0 5.800 5.800 5.840 5.720 5.890 97,500 565,285 5.7978 5.601 5.601 5.639 5.524 5.688 100,968 5.5987 -0.68%
2023-03-15 0 5.840 5.810 5.850 5.830 5.940 614,500 3,605,105 5.8667 5.639 5.610 5.649 5.630 5.736 636,358 5.6652 0.69%
2023-03-14 0 5.800 5.700 5.800 5.700 5.860 156,000 899,310 5.7648 5.601 5.504 5.601 5.504 5.659 161,549 5.5668 -0.85%
2023-03-13 0 5.850 5.850 5.890 5.680 5.980 621,500 3,580,420 5.7609 5.649 5.649 5.688 5.485 5.775 643,607 5.5631 0.69%
2023-03-10 0 5.810 5.730 5.810 5.650 5.850 619,000 3,555,560 5.7440 5.610 5.533 5.610 5.456 5.649 641,018 5.5467 -1.19%
2023-03-09 0 5.880 5.760 5.880 5.760 6.100 333,500 1,984,290 5.9499 5.678 5.562 5.678 5.562 5.890 345,362 5.7455 -3.45%
2023-03-08 0 6.090 6.040 6.090 5.950 6.100 614,500 3,721,090 6.0555 5.881 5.833 5.881 5.746 5.890 636,358 5.8475 0.33%
2023-03-07 0 6.070 6.040 6.070 6.030 6.270 638,001 3,939,656 6.1750 5.862 5.833 5.862 5.823 6.055 660,694 5.9629 -2.41%
2023-03-06 0 6.220 6.180 6.230 5.900 6.270 309,500 1,905,665 6.1572 6.006 5.968 6.016 5.697 6.055 320,509 5.9457 3.67%
2023-03-03 0 6.000 5.980 6.000 5.900 6.100 636,000 3,802,895 5.9794 5.794 5.775 5.794 5.697 5.890 658,622 5.7740 -1.64%
2023-03-02 0 6.100 6.100 6.140 6.050 6.300 214,500 1,322,920 6.1675 5.890 5.890 5.929 5.842 6.084 222,130 5.9556 -4.69%
2023-03-01 0 6.400 6.400 6.410 6.130 6.570 1,061,000 6,779,205 6.3894 6.180 6.180 6.190 5.919 6.344 1,098,739 6.1700 1.59%
2023-02-28 0 6.300 6.300 6.310 5.950 6.300 982,000 6,010,510 6.1207 6.084 6.084 6.093 5.746 6.084 1,016,929 5.9104 3.62%
2023-02-27 0 6.080 6.060 6.080 5.810 6.100 682,500 4,074,740 5.9703 5.871 5.852 5.871 5.610 5.890 706,776 5.7652 3.75%
2023-02-24 0 5.860 5.860 5.880 5.700 5.980 958,500 5,637,870 5.8820 5.659 5.659 5.678 5.504 5.775 992,593 5.6799 2.81%
2023-02-23 0 5.700 5.660 5.700 5.600 5.750 414,000 2,357,150 5.6936 5.504 5.466 5.504 5.408 5.552 428,726 5.4980 1.42%
2023-02-22 0 5.620 5.590 5.620 5.570 5.620 320,000 1,791,620 5.5988 5.427 5.398 5.427 5.379 5.427 331,382 5.4065 0.72%
2023-02-21 0 5.580 5.580 5.600 5.560 5.700 458,000 2,571,060 5.6137 5.388 5.388 5.408 5.369 5.504 474,291 5.4209 -0.36%
2023-02-20 0 5.600 5.600 5.640 5.600 5.700 291,500 1,649,665 5.6592 5.408 5.408 5.446 5.408 5.504 301,869 5.4648 -0.71%
2023-02-17 0 5.640 5.640 5.650 5.510 5.750 699,000 3,919,695 5.6076 5.446 5.446 5.456 5.321 5.552 723,863 5.4150 0.71%
2023-02-16 0 5.600 5.600 5.630 5.600 5.750 350,000 1,975,420 5.6441 5.408 5.408 5.437 5.408 5.552 362,449 5.4502 0.00%
2023-02-15 0 5.600 5.610 5.660 5.600 5.840 335,500 1,910,815 5.6954 5.408 5.417 5.466 5.408 5.639 347,434 5.4998 -3.61%
2023-02-14 0 5.810 5.810 5.850 5.510 5.950 1,002,500 5,807,510 5.7930 5.610 5.610 5.649 5.321 5.746 1,038,159 5.5940 4.12%
2023-02-13 0 5.580 5.580 5.600 5.500 5.610 510,500 2,848,095 5.5790 5.388 5.388 5.408 5.311 5.417 528,658 5.3874 0.00%
2023-02-10 0 5.580 5.580 5.620 5.570 5.650 658,500 3,685,030 5.5961 5.388 5.388 5.427 5.379 5.456 681,923 5.4039 0.00%
2023-02-09 0 5.580 5.580 5.600 5.570 5.630 702,500 3,930,445 5.5949 5.388 5.388 5.408 5.379 5.437 727,488 5.4028 -0.36%
2023-02-08 0 5.600 5.600 5.610 5.570 5.640 1,344,000 7,526,495 5.6001 5.408 5.408 5.417 5.379 5.446 1,391,806 5.4077 0.00%
2023-02-07 0 5.600 5.600 5.640 5.530 5.650 894,500 5,004,360 5.5946 5.408 5.408 5.446 5.340 5.456 926,317 5.4024 0.00%
2023-02-06 0 5.600 5.600 5.620 5.600 5.660 1,222,500 6,854,460 5.6069 5.408 5.408 5.427 5.408 5.466 1,265,984 5.4143 -0.71%
2023-02-03 0 5.640 5.640 5.680 5.600 5.700 673,500 3,792,673 5.6313 5.446 5.446 5.485 5.408 5.504 697,456 5.4379 -1.05%
2023-02-02 0 5.700 5.700 5.730 5.660 5.830 1,542,000 8,809,925 5.7133 5.504 5.504 5.533 5.466 5.630 1,596,848 5.5171 -2.23%
2023-02-01 0 5.830 5.750 5.830 5.650 5.830 697,500 4,014,555 5.7556 5.630 5.552 5.630 5.456 5.630 722,310 5.5579 0.00%
2023-01-31 0 5.830 5.800 5.830 5.680 5.850 1,534,500 8,827,360 5.7526 5.630 5.601 5.630 5.485 5.649 1,589,082 5.5550 0.52%
2023-01-30 0 5.800 5.770 5.800 5.710 6.130 2,150,000 12,687,560 5.9012 5.601 5.572 5.601 5.514 5.919 2,226,475 5.6985 -0.34%
2023-01-27 0 5.820 5.810 5.820 5.600 5.870 1,556,000 8,865,355 5.6975 5.620 5.610 5.620 5.408 5.668 1,611,346 5.5018 2.83%
2023-01-26 0 5.660 5.650 5.660 5.620 6.050 2,457,200 14,063,812 5.7235 5.466 5.456 5.466 5.427 5.842 2,544,602 5.5269 -4.23%
2023-01-20 0 5.910 5.900 5.910 5.850 6.110 1,527,500 9,098,410 5.9564 5.707 5.697 5.707 5.649 5.900 1,581,833 5.7518 -2.80%
2023-01-19 0 6.080 6.060 6.080 5.920 6.200 969,500 5,906,115 6.0919 5.871 5.852 5.871 5.717 5.987 1,003,985 5.8827 -1.46%
2023-01-18 0 6.170 6.080 6.170 5.770 6.200 1,873,000 11,458,490 6.1177 5.958 5.871 5.958 5.572 5.987 1,939,622 5.9076 6.75%
2023-01-17 0 5.780 5.780 5.790 5.700 6.050 2,626,000 15,397,523 5.8635 5.581 5.581 5.591 5.504 5.842 2,719,406 5.6621 -3.67%
2023-01-16 0 6.000 6.000 6.010 6.000 7.120 19,622,590 128,737,424 6.5607 5.794 5.794 5.804 5.794 6.875 20,320,558 6.3353

Copyright & disclaimer, Privacy policy

Back to top