Prices and Webb-site Total Returns

YSB Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09885	2023-06-28			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-25	4.120	4.120	4.160	3.850	4.200	3,590,800	14,553,168	4.0529	4.120	4.120	4.160	3.850	4.200	3,590,800	4.0529	6.19%
2026-06-24	3.880	3.860	3.880	3.180	3.880	2,595,185	9,711,311	3.7420	3.880	3.860	3.880	3.180	3.880	2,595,185	3.7420	16.52%
2026-06-23	3.330	3.330	3.360	3.230	3.440	1,970,227	6,561,695	3.3304	3.330	3.330	3.360	3.230	3.440	1,970,227	3.3304	2.46%
2026-06-22	3.250	3.250	3.260	3.010	3.350	2,423,200	7,676,318	3.1678	3.250	3.250	3.260	3.010	3.350	2,423,200	3.1678	6.21%
2026-06-18	3.060	3.060	3.120	3.030	3.150	2,347,800	7,224,220	3.0770	3.060	3.060	3.120	3.030	3.150	2,347,800	3.0770	0.33%
2026-06-17	3.050	3.040	3.050	3.030	3.190	1,940,400	6,019,644	3.1023	3.050	3.040	3.050	3.030	3.190	1,940,400	3.1023	-1.93%
2026-06-16	3.110	3.060	3.110	2.980	3.110	1,738,400	5,323,306	3.0622	3.110	3.060	3.110	2.980	3.110	1,738,400	3.0622	0.65%
2026-06-15	3.090	3.060	3.090	2.960	3.140	3,184,600	9,645,265	3.0287	3.090	3.060	3.090	2.960	3.140	3,184,600	3.0287	1.31%
2026-06-12	3.050	3.050	3.060	3.040	3.270	1,877,400	5,836,536	3.1088	3.050	3.050	3.060	3.040	3.270	1,877,400	3.1088	-5.28%
2026-06-11	3.220	3.220	3.250	3.130	3.360	2,224,600	7,129,568	3.2049	3.220	3.220	3.250	3.130	3.360	2,224,600	3.2049	-2.13%
2026-06-10	3.290	3.220	3.290	3.060	3.300	2,441,400	7,698,854	3.1535	3.290	3.220	3.290	3.060	3.300	2,441,400	3.1535	2.81%
2026-06-09	3.200	3.200	3.210	3.170	3.340	2,275,000	7,352,898	3.2320	3.200	3.200	3.210	3.170	3.340	2,275,000	3.2320	-3.61%
2026-06-08	3.320	3.320	3.390	3.270	3.410	1,119,000	3,728,896	3.3323	3.320	3.320	3.390	3.270	3.410	1,119,000	3.3323	-3.21%
2026-06-05	3.430	3.430	3.500	3.360	3.550	2,740,108	9,386,854	3.4257	3.430	3.430	3.500	3.360	3.550	2,740,108	3.4257	0.88%
2026-06-04	3.400	3.400	3.420	3.360	3.470	1,600,600	5,461,387	3.4121	3.400	3.400	3.420	3.360	3.470	1,600,600	3.4121	-1.45%
2026-06-03	3.450	3.450	3.510	3.420	3.550	1,281,800	4,442,392	3.4657	3.450	3.450	3.510	3.420	3.550	1,281,800	3.4657	-2.27%
2026-06-02	3.530	3.530	3.580	3.410	3.660	2,150,200	7,614,396	3.5413	3.530	3.530	3.580	3.410	3.660	2,150,200	3.5413	0.28%
2026-06-01	3.520	3.520	3.530	3.400	3.540	1,972,600	6,837,120	3.4660	3.520	3.520	3.530	3.400	3.540	1,972,600	3.4660	-0.28%
2026-05-29	3.530	3.520	3.530	3.310	3.580	7,725,600	26,950,592	3.4885	3.530	3.520	3.530	3.310	3.580	7,725,600	3.4885	-0.56%
2026-05-28	3.550	3.550	3.600	3.500	3.720	1,880,000	6,737,021	3.5835	3.550	3.550	3.600	3.500	3.720	1,880,000	3.5835	-3.79%
2026-05-27	3.690	3.670	3.690	3.390	3.850	2,757,156	10,111,304	3.6673	3.690	3.670	3.690	3.390	3.850	2,757,156	3.6673	5.13%
2026-05-26	3.510	3.510	3.550	3.100	3.720	4,760,000	16,472,996	3.4607	3.510	3.510	3.550	3.100	3.720	4,760,000	3.4607	-6.02%
2026-05-22	3.860	3.860	3.880	3.770	3.940	1,230,800	4,761,333	3.8685	3.735	3.735	3.754	3.648	3.812	1,271,991	3.7432	1.58%
2026-05-21	3.800	3.800	3.850	3.740	4.010	1,558,200	6,034,390	3.8727	3.677	3.677	3.725	3.619	3.880	1,610,349	3.7473	-2.56%
2026-05-20	3.900	3.900	3.960	3.660	3.970	2,816,000	10,795,045	3.8335	3.774	3.774	3.832	3.541	3.841	2,910,244	3.7093	6.56%
2026-05-19	3.660	3.650	3.660	3.580	3.860	5,062,800	18,611,815	3.6762	3.541	3.532	3.541	3.464	3.735	5,232,238	3.5571	-5.18%
2026-05-18	3.860	3.860	3.870	3.830	4.100	2,472,322	9,692,729	3.9205	3.735	3.735	3.745	3.706	3.967	2,555,064	3.7935	-5.85%
2026-05-15	4.100	4.020	4.100	3.910	4.160	1,669,200	6,693,654	4.0101	3.967	3.890	3.967	3.783	4.025	1,725,063	3.8802	0.00%
2026-05-14	4.100	4.060	4.100	4.030	4.330	1,827,529	7,562,797	4.1383	3.967	3.929	3.967	3.899	4.190	1,888,691	4.0043	-5.31%
2026-05-13	4.330	4.290	4.330	4.180	4.490	1,388,200	5,940,827	4.2795	4.190	4.151	4.190	4.045	4.345	1,434,659	4.1409	-2.48%
2026-05-12	4.440	4.420	4.440	4.400	4.660	2,316,400	10,401,214	4.4902	4.296	4.277	4.296	4.258	4.509	2,393,923	4.3448	-5.13%
2026-05-11	4.680	4.670	4.680	4.650	4.870	979,600	4,651,868	4.7487	4.528	4.519	4.528	4.499	4.712	1,012,384	4.5950	-2.90%
2026-05-08	4.820	4.820	4.870	4.800	4.970	665,200	3,226,728	4.8508	4.664	4.664	4.712	4.645	4.809	687,462	4.6937	-2.23%
2026-05-07	4.930	4.910	4.930	4.750	4.940	546,400	2,658,399	4.8653	4.770	4.751	4.770	4.596	4.780	564,686	4.7077	2.71%
2026-05-06	4.800	4.780	4.800	4.710	5.040	2,233,800	10,700,180	4.7901	4.645	4.625	4.645	4.557	4.877	2,308,559	4.6350	-6.25%
2026-05-05	5.120	5.050	5.120	5.000	5.140	864,600	4,351,820	5.0333	4.954	4.886	4.954	4.838	4.974	893,536	4.8703	0.59%
2026-05-04	5.090	5.090	5.130	5.090	5.260	905,220	4,657,549	5.1452	4.925	4.925	4.964	4.925	5.090	935,515	4.9786	-1.55%
2026-04-30	5.170	5.160	5.170	5.020	5.260	810,322	4,195,411	5.1775	5.003	4.993	5.003	4.857	5.090	837,441	5.0098	1.17%
2026-04-29	5.110	5.110	5.130	5.100	5.260	670,800	3,453,098	5.1477	4.945	4.945	4.964	4.935	5.090	693,250	4.9810	0.00%
2026-04-28	5.110	5.110	5.120	5.090	5.380	2,161,400	11,258,080	5.2087	4.945	4.945	4.954	4.925	5.206	2,233,736	5.0400	-4.84%
2026-04-27	5.370	5.370	5.400	5.200	5.700	3,691,000	19,856,527	5.3797	5.196	5.196	5.225	5.032	5.515	3,814,527	5.2055	-6.77%
2026-04-24	5.760	5.720	5.760	5.560	5.830	3,513,577	20,044,843	5.7050	5.573	5.535	5.573	5.380	5.641	3,631,167	5.5202	1.23%
2026-04-23	5.690	5.430	5.690	5.370	5.750	3,973,140	21,855,845	5.5009	5.506	5.254	5.506	5.196	5.564	4,106,110	5.3228	1.25%
2026-04-22	5.620	5.620	5.680	5.480	5.750	4,713,140	26,562,998	5.6359	5.438	5.438	5.496	5.303	5.564	4,870,876	5.4534	-1.06%
2026-04-21	5.680	5.650	5.680	5.290	5.680	6,887,800	37,862,749	5.4971	5.496	5.467	5.496	5.119	5.496	7,118,315	5.3191	8.19%
2026-04-20	5.250	5.200	5.250	5.100	5.250	2,227,800	11,601,115	5.2074	5.080	5.032	5.080	4.935	5.080	2,302,358	5.0388	1.74%
2026-04-17	5.160	5.100	5.160	5.030	5.180	2,610,400	13,299,144	5.0947	4.993	4.935	4.993	4.867	5.012	2,697,763	4.9297	2.18%
2026-04-16	5.050	5.050	5.080	5.040	5.200	2,501,200	12,765,182	5.1036	4.886	4.886	4.915	4.877	5.032	2,584,908	4.9384	-0.98%
2026-04-15	5.100	5.070	5.100	5.050	5.220	2,736,591	14,021,913	5.1239	4.935	4.906	4.935	4.886	5.051	2,828,177	4.9579	0.79%
2026-04-14	5.060	5.060	5.150	5.050	5.330	2,544,600	13,156,206	5.1702	4.896	4.896	4.983	4.886	5.157	2,629,761	5.0028	-3.62%
2026-04-13	5.250	5.250	5.330	5.240	5.390	2,249,744	11,899,663	5.2893	5.080	5.080	5.157	5.070	5.215	2,325,037	5.1181	-2.42%
2026-04-10	5.380	5.380	5.390	5.360	5.550	2,045,400	11,166,398	5.4593	5.206	5.206	5.215	5.186	5.370	2,113,854	5.2825	0.56%
2026-04-09	5.350	5.350	5.400	5.280	5.540	2,674,200	14,525,084	5.4316	5.177	5.177	5.225	5.109	5.361	2,763,698	5.2557	0.19%
2026-04-08	5.340	5.320	5.340	5.060	5.520	4,789,000	25,198,917	5.2618	5.167	5.148	5.167	4.896	5.341	4,949,274	5.0914	-0.74%
2026-04-02	5.380	5.350	5.380	5.190	5.400	1,592,600	8,497,208	5.3354	5.206	5.177	5.206	5.022	5.225	1,645,900	5.1627	2.28%
2026-04-01	5.260	5.250	5.260	5.040	5.310	1,428,235	7,450,500	5.2166	5.090	5.080	5.090	4.877	5.138	1,476,034	5.0476	3.14%
2026-03-31	5.100	5.100	5.110	4.940	5.160	1,655,624	8,381,653	5.0625	4.935	4.935	4.945	4.780	4.993	1,711,033	4.8986	0.00%
2026-03-30	5.100	5.070	5.100	5.000	5.280	1,947,600	9,973,823	5.1211	4.935	4.906	4.935	4.838	5.109	2,012,781	4.9552	-3.77%
2026-03-27	5.300	5.290	5.300	5.150	5.440	2,920,200	15,528,200	5.3175	5.128	5.119	5.128	4.983	5.264	3,017,931	5.1453	0.00%
2026-03-26	5.300	5.240	5.300	5.030	5.480	6,618,000	35,280,134	5.3309	5.128	5.070	5.128	4.867	5.303	6,839,486	5.1583	3.52%
2026-03-25	5.120	5.110	5.120	4.380	5.130	4,314,000	21,333,669	4.9452	4.954	4.945	4.954	4.238	4.964	4,458,378	4.7851	14.80%
2026-03-24	4.460	4.460	4.480	4.430	4.700	2,230,200	10,067,667	4.5142	4.316	4.316	4.335	4.287	4.548	2,304,839	4.3681	3.72%
2026-03-23	4.300	4.300	4.320	4.250	4.530	2,624,800	11,420,889	4.3511	4.161	4.161	4.180	4.112	4.383	2,712,645	4.2102	-5.08%
2026-03-20	4.530	4.520	4.570	4.500	4.900	4,301,122	19,934,751	4.6348	4.383	4.374	4.422	4.354	4.741	4,445,069	4.4847	-6.60%
2026-03-19	4.850	4.850	4.870	4.670	4.940	2,979,921	14,491,231	4.8630	4.693	4.693	4.712	4.519	4.780	3,079,651	4.7055	1.89%
2026-03-18	4.760	4.760	4.800	4.600	4.870	4,071,121	19,341,963	4.7510	4.606	4.606	4.645	4.451	4.712	4,207,370	4.5972	3.48%
2026-03-17	4.600	4.600	4.640	4.450	4.680	3,602,071	16,658,945	4.6248	4.451	4.451	4.490	4.306	4.528	3,722,622	4.4751	2.22%
2026-03-16	4.500	4.500	4.530	4.110	4.540	3,066,921	13,399,138	4.3689	4.354	4.354	4.383	3.977	4.393	3,169,562	4.2274	5.39%
2026-03-13	4.270	4.270	4.290	4.100	4.360	2,859,600	12,165,193	4.2542	4.132	4.132	4.151	3.967	4.219	2,955,303	4.1164	1.67%
2026-03-12	4.200	4.160	4.200	4.030	4.200	3,416,000	14,036,624	4.1091	4.064	4.025	4.064	3.899	4.064	3,530,324	3.9760	3.45%
2026-03-11	4.060	4.060	4.090	3.980	4.180	3,235,000	13,212,306	4.0842	3.929	3.929	3.958	3.851	4.045	3,343,266	3.9519	4.10%
2026-03-10	3.900	3.900	3.950	3.700	4.010	5,035,000	19,287,122	3.8306	3.774	3.774	3.822	3.580	3.880	5,203,507	3.7066	-0.51%
2026-03-09	3.920	3.920	3.940	3.560	4.270	15,898,140	60,919,500	3.8319	3.793	3.793	3.812	3.445	4.132	16,430,206	3.7078	-15.15%
2026-03-06	4.620	4.570	4.620	4.270	4.620	12,063,362	53,999,968	4.4764	4.470	4.422	4.470	4.132	4.470	12,467,089	4.3314	6.45%
2026-03-05	4.340	4.340	4.350	4.290	4.540	10,141,600	44,354,995	4.3736	4.199	4.199	4.209	4.151	4.393	10,481,011	4.2319	0.23%
2026-03-04	4.330	4.320	4.330	4.270	4.560	8,901,800	38,923,333	4.3725	4.190	4.180	4.190	4.132	4.412	9,199,718	4.2309	-2.70%
2026-03-03	4.450	4.450	4.460	4.400	4.710	11,599,400	52,346,023	4.5128	4.306	4.306	4.316	4.258	4.557	11,987,599	4.3667	-4.91%
2026-03-02	4.680	4.680	4.690	4.660	4.940	7,021,600	33,364,106	4.7516	4.528	4.528	4.538	4.509	4.780	7,256,593	4.5978	-5.26%
2026-02-27	4.940	4.930	4.940	4.900	5.090	6,046,400	29,921,746	4.9487	4.780	4.770	4.780	4.741	4.925	6,248,756	4.7884	-1.79%
2026-02-26	5.030	5.030	5.040	4.990	5.360	13,885,800	71,481,599	5.1478	4.867	4.867	4.877	4.828	5.186	14,350,519	4.9811	-4.37%
2026-02-25	5.260	5.260	5.270	4.800	5.510	20,860,540	108,439,222	5.1983	5.090	5.090	5.099	4.645	5.332	21,558,684	5.0300	9.81%
2026-02-24	4.790	4.780	4.790	4.740	4.890	9,984,720	47,860,575	4.7934	4.635	4.625	4.635	4.587	4.732	10,318,881	4.6382	-3.62%
2026-02-23	4.970	4.950	4.970	4.920	5.110	1,331,000	6,663,900	5.0067	4.809	4.790	4.809	4.761	4.945	1,375,545	4.8446	0.61%
2026-02-20	4.940	4.910	4.940	4.900	5.080	1,172,600	5,844,100	4.9839	4.780	4.751	4.780	4.741	4.915	1,211,844	4.8225	-2.76%
2026-02-16	5.080	5.080	5.100	4.860	5.170	1,101,400	5,471,240	4.9675	4.915	4.915	4.935	4.703	5.003	1,138,261	4.8067	-1.93%
2026-02-13	5.180	5.170	5.180	5.110	5.400	12,314,000	63,732,232	5.1756	5.012	5.003	5.012	4.945	5.225	12,726,115	5.0080	0.19%
2026-02-12	5.170	5.160	5.170	5.120	5.400	8,420,400	43,931,334	5.2173	5.003	4.993	5.003	4.954	5.225	8,702,207	5.0483	-3.00%
2026-02-11	5.330	5.330	5.340	5.310	5.530	5,924,400	32,140,424	5.4251	5.157	5.157	5.167	5.138	5.351	6,122,673	5.2494	-1.84%
2026-02-10	5.430	5.420	5.430	5.320	5.460	4,427,400	24,005,754	5.4221	5.254	5.244	5.254	5.148	5.283	4,575,573	5.2465	1.88%
2026-02-09	5.330	5.330	5.370	5.320	5.420	4,601,400	24,693,467	5.3665	5.157	5.157	5.196	5.148	5.244	4,755,396	5.1927	0.95%
2026-02-06	5.280	5.270	5.280	5.250	5.420	6,643,518	35,236,204	5.3038	5.109	5.099	5.109	5.080	5.244	6,865,858	5.1321	-2.58%
2026-02-05	5.420	5.400	5.420	5.230	5.470	3,606,200	19,327,104	5.3594	5.244	5.225	5.244	5.061	5.293	3,726,889	5.1859	0.74%
2026-02-04	5.380	5.370	5.380	5.360	5.500	3,033,800	16,416,611	5.4112	5.206	5.196	5.206	5.186	5.322	3,135,333	5.2360	-2.54%
2026-02-03	5.520	5.520	5.530	5.340	5.540	4,158,400	22,587,964	5.4319	5.341	5.341	5.351	5.167	5.361	4,297,570	5.2560	2.22%
2026-02-02	5.400	5.380	5.400	5.310	5.530	6,822,600	36,809,463	5.3952	5.225	5.206	5.225	5.138	5.351	7,050,933	5.2205	-2.88%
2026-01-30	5.560	5.530	5.560	5.500	5.760	5,250,592	29,256,374	5.5720	5.380	5.351	5.380	5.322	5.573	5,426,315	5.3916	-3.14%
2026-01-29	5.740	5.740	5.770	5.670	5.840	4,427,800	25,491,630	5.7572	5.554	5.554	5.583	5.486	5.651	4,575,986	5.5707	-0.86%
2026-01-28	5.790	5.790	5.800	5.610	5.790	4,654,400	26,498,087	5.6931	5.602	5.602	5.612	5.428	5.602	4,810,170	5.5088	2.12%
2026-01-27	5.670	5.670	5.680	5.580	5.870	8,029,796	45,382,222	5.6517	5.486	5.486	5.496	5.399	5.680	8,298,531	5.4687	-2.24%
2026-01-26	5.800	5.800	5.830	5.800	6.170	7,693,200	45,304,748	5.8889	5.612	5.612	5.641	5.612	5.970	7,950,670	5.6982	-5.38%
2026-01-23	6.130	6.120	6.130	5.880	6.160	11,234,800	67,847,488	6.0390	5.931	5.922	5.931	5.690	5.961	11,610,797	5.8435	4.97%
2026-01-22	5.840	5.830	5.840	5.760	5.970	4,435,800	25,893,351	5.8374	5.651	5.641	5.651	5.573	5.777	4,584,254	5.6483	-1.18%
2026-01-21	5.910	5.910	5.930	5.810	6.020	5,216,800	30,679,600	5.8809	5.719	5.719	5.738	5.622	5.825	5,391,392	5.6905	-0.67%
2026-01-20	5.950	5.950	5.990	5.860	6.050	4,867,318	29,165,080	5.9920	5.757	5.757	5.796	5.670	5.854	5,030,214	5.7980	0.68%
2026-01-19	5.910	5.910	5.920	5.880	6.260	9,498,400	56,903,270	5.9908	5.719	5.719	5.728	5.690	6.057	9,816,285	5.7968	-5.44%
2026-01-16	6.250	6.250	6.260	6.200	6.450	11,911,000	75,033,801	6.2995	6.048	6.048	6.057	5.999	6.241	12,309,628	6.0955	0.32%
2026-01-15	6.230	6.220	6.230	6.140	6.640	15,851,800	99,362,654	6.2682	6.028	6.019	6.028	5.941	6.425	16,382,315	6.0652	-4.15%
2026-01-14	6.500	6.500	6.510	6.100	6.670	41,067,200	261,695,060	6.3724	6.290	6.290	6.299	5.902	6.454	42,441,604	6.1660	4.00%
2026-01-13	6.250	6.250	6.260	5.640	6.560	54,915,800	341,374,859	6.2163	6.048	6.048	6.057	5.457	6.348	56,753,678	6.0150	12.01%
2026-01-12	5.580	5.580	5.590	5.310	5.710	14,530,000	80,053,584	5.5095	5.399	5.399	5.409	5.138	5.525	15,016,278	5.3311	4.30%
2026-01-09	5.350	5.340	5.350	5.320	5.460	6,133,800	32,905,483	5.3646	5.177	5.167	5.177	5.148	5.283	6,339,081	5.1909	-0.93%
2026-01-08	5.400	5.400	5.410	5.400	5.750	8,168,045	44,777,249	5.4820	5.225	5.225	5.235	5.225	5.564	8,441,407	5.3045	-4.26%
2026-01-07	5.640	5.640	5.650	5.540	5.690	3,513,000	19,678,366	5.6016	5.457	5.457	5.467	5.361	5.506	3,630,570	5.4202	0.36%
2026-01-06	5.620	5.610	5.620	5.490	5.800	7,042,600	39,515,536	5.6109	5.438	5.428	5.438	5.312	5.612	7,278,296	5.4292	-0.18%
2026-01-05	5.630	5.630	5.640	5.340	5.820	9,284,228	52,437,825	5.6481	5.448	5.448	5.457	5.167	5.632	9,594,945	5.4652	4.65%
2026-01-02	5.380	5.380	5.390	5.310	5.440	568,000	3,061,485	5.3899	5.206	5.206	5.215	5.138	5.264	587,009	5.2154	0.19%
2025-12-31	5.370	5.370	5.380	5.360	5.580	5,481,200	29,720,877	5.4223	5.196	5.196	5.206	5.186	5.399	5,664,640	5.2467	-3.42%
2025-12-30	5.560	5.560	5.580	5.500	5.660	4,871,000	27,117,019	5.5670	5.380	5.380	5.399	5.322	5.477	5,034,019	5.3868	-0.36%
2025-12-29	5.580	5.580	5.600	5.550	5.890	8,406,492	47,876,495	5.6952	5.399	5.399	5.419	5.370	5.699	8,687,834	5.5108	-1.93%
2025-12-24	5.690	5.690	5.710	5.690	5.830	3,724,745	21,441,319	5.7565	5.506	5.506	5.525	5.506	5.641	3,849,402	5.5700	-2.74%
2025-12-23	5.850	5.850	5.870	5.710	5.970	5,099,400	29,694,645	5.8232	5.661	5.661	5.680	5.525	5.777	5,270,063	5.6346	-1.02%
2025-12-22	5.910	5.910	5.930	5.880	6.240	7,797,400	47,296,150	6.0656	5.719	5.719	5.738	5.690	6.038	8,058,357	5.8692	0.34%
2025-12-19	5.890	5.890	5.900	5.510	5.910	6,917,800	40,273,934	5.8218	5.699	5.699	5.709	5.332	5.719	7,149,319	5.6333	5.56%
2025-12-18	5.580	5.570	5.580	5.460	5.740	4,303,000	24,088,226	5.5980	5.399	5.390	5.399	5.283	5.554	4,447,009	5.4167	-0.71%
2025-12-17	5.620	5.600	5.620	5.450	5.700	6,785,200	37,798,406	5.5707	5.438	5.419	5.438	5.274	5.515	7,012,282	5.3903	-0.53%
2025-12-16	5.650	5.650	5.670	5.650	5.960	6,980,602	40,107,204	5.7455	5.467	5.467	5.486	5.467	5.767	7,214,223	5.5595	-5.04%
2025-12-15	5.950	5.930	5.950	5.860	6.060	7,019,600	41,651,895	5.9337	5.757	5.738	5.757	5.670	5.864	7,254,526	5.7415	-1.82%
2025-12-12	6.060	6.060	6.070	6.000	6.200	6,738,200	40,890,348	6.0684	5.864	5.864	5.873	5.806	5.999	6,963,709	5.8719	0.00%
2025-12-11	6.060	6.060	6.070	6.060	6.330	3,636,200	22,425,504	6.1673	5.864	5.864	5.873	5.864	6.125	3,757,893	5.9676	-2.88%
2025-12-10	6.240	6.240	6.260	6.240	6.370	2,996,400	18,869,542	6.2974	6.038	6.038	6.057	6.038	6.164	3,096,681	6.0935	-1.42%
2025-12-09	6.330	6.330	6.340	6.200	6.460	5,707,746	36,008,792	6.3088	6.125	6.125	6.135	5.999	6.251	5,898,768	6.1045	-1.40%
2025-12-08	6.420	6.410	6.430	6.180	6.500	8,239,292	51,911,269	6.3005	6.212	6.202	6.222	5.980	6.290	8,515,038	6.0964	-0.77%
2025-12-05	6.470	6.460	6.470	6.390	6.640	6,070,200	39,373,876	6.4864	6.260	6.251	6.260	6.183	6.425	6,273,353	6.2764	-2.41%
2025-12-04	6.630	6.630	6.640	6.470	6.690	4,754,200	31,131,926	6.5483	6.415	6.415	6.425	6.260	6.473	4,913,310	6.3362	0.45%
2025-12-03	6.600	6.600	6.610	6.470	6.830	9,740,000	64,147,446	6.5860	6.386	6.386	6.396	6.260	6.609	10,065,971	6.3727	-3.65%
2025-12-02	6.850	6.830	6.850	6.810	6.960	2,521,800	17,302,045	6.8610	6.628	6.609	6.628	6.589	6.735	2,606,198	6.6388	-0.87%
2025-12-01	6.910	6.910	6.920	6.820	7.110	4,456,400	30,777,088	6.9063	6.686	6.686	6.696	6.599	6.880	4,605,543	6.6826	-1.57%
2025-11-28	7.020	7.020	7.030	7.000	7.260	5,935,200	42,054,776	7.0857	6.793	6.793	6.802	6.773	7.025	6,133,835	6.8562	-0.43%
2025-11-27	7.050	7.050	7.060	6.790	7.210	10,784,820	75,637,821	7.0134	6.822	6.822	6.831	6.570	6.977	11,145,758	6.7862	3.83%
2025-11-26	6.790	6.780	6.790	6.780	7.150	6,708,400	46,593,079	6.9455	6.570	6.560	6.570	6.560	6.918	6,932,911	6.7206	0.30%
2025-11-25	6.770	6.760	6.770	6.630	6.940	8,374,600	56,905,661	6.7950	6.551	6.541	6.551	6.415	6.715	8,654,874	6.5750	0.30%
2025-11-24	6.750	6.750	6.760	6.650	7.010	6,967,800	47,151,546	6.7671	6.531	6.531	6.541	6.435	6.783	7,200,993	6.5479	-1.60%
2025-11-21	6.860	6.850	6.860	6.670	7.050	6,401,800	43,810,556	6.8435	6.638	6.628	6.638	6.454	6.822	6,616,050	6.6219	-1.44%
2025-11-20	6.960	6.950	6.960	6.900	7.310	9,186,800	64,410,073	7.0112	6.735	6.725	6.735	6.677	7.073	9,494,256	6.7841	-3.47%
2025-11-19	7.210	7.180	7.210	7.060	7.470	11,884,200	85,191,160	7.1684	6.977	6.947	6.977	6.831	7.228	12,281,931	6.9363	-3.35%
2025-11-18	7.460	7.460	7.470	7.330	7.750	8,602,600	64,323,488	7.4772	7.218	7.218	7.228	7.093	7.499	8,890,505	7.2351	-3.62%
2025-11-17	7.740	7.720	7.740	7.630	7.830	3,596,200	27,818,282	7.7355	7.489	7.470	7.489	7.383	7.576	3,716,555	7.4850	-0.39%
2025-11-14	7.770	7.770	7.780	7.620	8.090	12,743,000	98,947,279	7.7648	7.518	7.518	7.528	7.373	7.828	13,169,473	7.5134	-3.96%
2025-11-13	8.090	8.090	8.100	7.990	8.310	4,507,200	36,326,872	8.0597	7.828	7.828	7.838	7.731	8.041	4,658,043	7.7987	-0.98%
2025-11-12	8.170	8.160	8.170	8.050	8.250	3,959,146	32,289,176	8.1556	7.905	7.896	7.905	7.789	7.983	4,091,648	7.8915	1.24%
2025-11-11	8.070	8.060	8.070	8.000	8.400	6,295,400	51,073,192	8.1128	7.809	7.799	7.809	7.741	8.128	6,506,089	7.8501	-3.58%
2025-11-10	8.370	8.350	8.370	7.990	8.390	5,533,960	45,450,787	8.2131	8.099	8.080	8.099	7.731	8.118	5,719,166	7.9471	4.10%
2025-11-07	8.040	8.030	8.040	7.800	8.170	11,073,800	88,194,872	7.9643	7.780	7.770	7.780	7.547	7.905	11,444,409	7.7064	-0.25%
2025-11-06	8.060	8.060	8.070	7.320	8.490	37,831,600	296,573,085	7.8393	7.799	7.799	7.809	7.083	8.215	39,097,718	7.5854	-5.40%
2025-11-05	8.520	8.520	8.530	8.400	9.380	31,133,192	269,947,393	8.6707	8.244	8.244	8.254	8.128	9.076	32,175,133	8.3899	-8.97%
2025-11-04	9.360	9.340	9.360	9.180	9.800	11,320,400	107,756,276	9.5188	9.057	9.038	9.057	8.883	9.483	11,699,262	9.2105	-0.21%
2025-11-03	9.380	9.370	9.380	9.070	9.420	7,912,200	73,810,906	9.3287	9.076	9.067	9.076	8.776	9.115	8,176,999	9.0266	2.96%
2025-10-31	9.110	9.110	9.200	9.100	9.330	5,619,546	51,771,232	9.2127	8.815	8.815	8.902	8.805	9.028	5,807,616	8.9144	-0.22%
2025-10-30	9.130	9.130	9.160	9.030	9.430	6,405,215	58,813,804	9.1822	8.834	8.834	8.863	8.738	9.125	6,619,580	8.8848	-1.40%
2025-10-28	9.260	9.260	9.280	9.170	9.840	9,003,000	84,729,320	9.4112	8.960	8.960	8.979	8.873	9.521	9,304,305	9.1065	-5.51%
2025-10-27	9.800	9.800	9.810	9.720	10.36	5,917,200	58,855,559	9.9465	9.483	9.483	9.492	9.405	10.02	6,115,232	9.6244	-3.54%
2025-10-24	10.16	10.16	10.17	10.09	10.45	2,881,400	29,488,956	10.234	9.831	9.831	9.841	9.763	10.11	2,977,832	9.9028	-1.07%
2025-10-23	10.27	10.26	10.27	9.800	10.61	9,034,830	91,005,827	10.073	9.937	9.928	9.937	9.483	10.27	9,337,200	9.7466	-2.65%
2025-10-22	10.55	10.53	10.55	10.45	11.04	4,118,009	43,779,843	10.631	10.21	10.19	10.21	10.11	10.68	4,255,827	10.287	-3.39%
2025-10-21	10.92	10.90	10.92	10.83	11.30	7,247,200	80,336,723	11.085	10.57	10.55	10.57	10.48	10.93	7,489,744	10.726	1.11%
2025-10-20	10.80	10.79	10.80	10.64	11.16	7,358,146	80,077,670	10.883	10.45	10.44	10.45	10.30	10.80	7,604,403	10.530	2.86%
2025-10-17	10.50	10.49	10.50	10.43	11.49	10,170,600	109,309,797	10.748	10.16	10.15	10.16	10.09	11.12	10,510,982	10.400	-7.41%
2025-10-16	11.34	11.33	11.34	11.14	11.98	12,688,220	147,540,649	11.628	10.97	10.96	10.97	10.78	11.59	13,112,859	11.252	1.25%
2025-10-15	11.20	11.18	11.20	10.89	11.47	8,145,858	90,950,027	11.165	10.84	10.82	10.84	10.54	11.10	8,418,477	10.804	-0.88%
2025-10-14	11.30	11.25	11.30	10.95	11.89	8,473,880	95,872,348	11.314	10.93	10.89	10.93	10.60	11.50	8,757,477	10.947	-0.62%
2025-10-13	11.37	11.30	11.37	10.88	11.52	11,283,177	126,982,143	11.254	11.00	10.93	11.00	10.53	11.15	11,660,793	10.890	-2.32%
2025-10-10	11.64	11.62	11.64	11.55	12.66	16,557,233	199,854,097	12.071	11.26	11.24	11.26	11.18	12.25	17,111,357	11.680	-1.27%
2025-10-09	11.79	11.76	11.79	10.80	12.03	17,704,630	202,757,968	11.452	11.41	11.38	11.41	10.45	11.64	18,297,154	11.081	-4.92%
2025-10-08	12.40	12.28	12.50	10.92	12.40	3,036,274	36,326,282	11.964	12.00	11.88	12.10	10.57	12.00	3,137,890	11.577	4.55%
2025-10-06	11.86	11.85	11.86	11.45	11.94	3,387,504	39,712,626	11.723	11.48	11.47	11.48	11.08	11.55	3,500,874	11.344	1.80%
2025-10-03	11.65	11.56	11.65	11.25	11.82	3,160,000	36,585,538	11.578	11.27	11.19	11.27	10.89	11.44	3,265,756	11.203	0.95%
2025-10-02	11.54	11.51	11.54	10.65	11.74	9,450,520	100,929,842	10.680	11.17	11.14	11.17	10.31	11.36	9,766,802	10.334	5.68%
2025-09-30	10.92	10.92	10.94	9.430	11.28	63,131,516	642,887,992	10.183	10.57	10.57	10.59	9.125	10.91	65,244,351	9.8535	13.16%
2025-09-29	9.650	9.640	9.650	9.430	9.820	13,540,684	130,579,269	9.6435	9.337	9.328	9.337	9.125	9.502	13,993,853	9.3312	2.33%
2025-09-26	9.430	9.400	9.430	8.830	9.590	13,253,748	123,687,151	9.3322	9.125	9.096	9.125	8.544	9.279	13,697,314	9.0300	4.89%
2025-09-25	8.990	8.980	8.990	8.570	9.020	3,497,402	30,748,110	8.7917	8.699	8.689	8.699	8.292	8.728	3,614,450	8.5070	3.33%
2025-09-24	8.700	8.680	8.700	8.620	8.860	1,907,400	16,587,676	8.6965	8.418	8.399	8.418	8.341	8.573	1,971,235	8.4149	-1.36%
2025-09-23	8.820	8.780	8.820	8.640	9.030	3,173,400	27,751,962	8.7452	8.534	8.496	8.534	8.360	8.738	3,279,605	8.4620	-1.89%
2025-09-22	8.990	8.980	8.990	8.900	9.180	2,190,200	19,654,392	8.9738	8.699	8.689	8.699	8.612	8.883	2,263,500	8.6832	-0.88%
2025-09-19	9.070	9.060	9.070	9.060	9.300	2,182,400	19,944,646	9.1389	8.776	8.767	8.776	8.767	8.999	2,255,439	8.8429	-0.66%
2025-09-18	9.130	9.120	9.130	8.930	9.380	5,127,762	46,755,837	9.1182	8.834	8.825	8.834	8.641	9.076	5,299,374	8.8229	-1.40%
2025-09-17	9.260	9.250	9.260	9.110	9.430	4,228,800	38,873,874	9.1926	8.960	8.950	8.960	8.815	9.125	4,370,326	8.8950	-1.80%
2025-09-16	9.430	9.420	9.430	9.240	9.510	2,460,448	23,080,054	9.3804	9.125	9.115	9.125	8.941	9.202	2,542,792	9.0767	1.40%
2025-09-15	9.300	9.280	9.300	9.200	9.420	1,788,910	16,621,772	9.2916	8.999	8.979	8.999	8.902	9.115	1,848,780	8.9907	-1.27%
2025-09-12	9.420	9.400	9.420	9.240	9.430	4,157,074	38,766,667	9.3255	9.115	9.096	9.115	8.941	9.125	4,296,200	9.0235	1.29%
2025-09-11	9.300	9.270	9.300	8.830	9.390	5,703,474	52,491,299	9.2034	8.999	8.970	8.999	8.544	9.086	5,894,353	8.9054	0.98%
2025-09-10	9.210	9.210	9.220	9.200	9.520	3,021,674	28,035,734	9.2782	8.912	8.912	8.921	8.902	9.212	3,122,801	8.9778	-1.60%
2025-09-09	9.360	9.350	9.360	9.160	9.550	5,579,000	51,901,054	9.3029	9.057	9.047	9.057	8.863	9.241	5,765,714	9.0017	-0.95%
2025-09-08	9.450	9.410	9.450	9.160	9.790	9,092,018	85,349,145	9.3873	9.144	9.105	9.144	8.863	9.473	9,396,302	9.0833	-3.37%
2025-09-05	9.780	9.770	9.780	9.500	9.870	4,970,200	48,320,196	9.7220	9.463	9.454	9.463	9.192	9.550	5,136,539	9.4072	2.30%
2025-09-04	9.560	9.550	9.560	9.400	10.39	8,329,540	80,790,255	9.6992	9.250	9.241	9.250	9.096	10.05	8,608,306	9.3852	-7.54%
2025-09-03	10.34	10.33	10.34	10.19	10.68	10,526,400	110,253,409	10.474	10.01	9.995	10.01	9.860	10.33	10,878,689	10.135	1.87%
2025-09-02	10.15	10.14	10.15	10.08	10.64	9,921,600	102,898,746	10.371	9.821	9.812	9.821	9.754	10.30	10,253,648	10.035	-1.93%
2025-09-01	10.35	10.33	10.35	9.170	10.40	12,754,648	126,674,884	9.9317	10.01	9.995	10.01	8.873	10.06	13,181,510	9.6100	13.36%
2025-08-29	9.130	9.130	9.170	9.120	9.410	5,116,200	47,171,123	9.2200	8.834	8.834	8.873	8.825	9.105	5,287,425	8.9214	-1.72%
2025-08-28	9.290	9.280	9.290	9.050	9.980	8,909,000	83,380,903	9.3592	8.989	8.979	8.989	8.757	9.657	9,207,159	9.0561	-6.82%
2025-08-27	9.970	9.840	9.970	9.690	10.44	11,990,200	119,371,148	9.9557	9.647	9.521	9.647	9.376	10.10	12,391,478	9.6333	-2.83%
2025-08-26	10.26	10.26	10.29	10.26	10.74	8,171,200	84,830,396	10.382	9.928	9.928	9.957	9.928	10.39	8,444,667	10.045	-3.21%
2025-08-25	10.60	10.59	10.60	9.940	10.61	11,350,190	116,845,802	10.295	10.26	10.25	10.26	9.618	10.27	11,730,049	9.9612	2.61%
2025-08-22	10.33	10.31	10.33	10.15	10.74	6,737,964	69,583,532	10.327	9.995	9.976	9.995	9.821	10.39	6,963,465	9.9927	0.68%
2025-08-21	10.26	10.22	10.26	10.13	10.90	5,921,600	61,517,037	10.389	9.928	9.889	9.928	9.802	10.55	6,119,779	10.052	-2.29%
2025-08-20	10.50	10.49	10.50	10.16	10.66	5,549,900	57,353,142	10.334	10.16	10.15	10.16	9.831	10.31	5,735,640	9.9994	-0.94%
2025-08-19	10.60	10.56	10.60	10.18	10.83	11,858,906	125,409,311	10.575	10.26	10.22	10.26	9.850	10.48	12,255,790	10.233	1.44%
2025-08-18	10.45	10.45	10.46	9.980	10.52	10,106,900	103,952,399	10.285	10.11	10.11	10.12	9.657	10.18	10,445,150	9.9522	3.47%
2025-08-15	10.10	10.09	10.10	9.590	10.12	5,172,970	51,459,827	9.9478	9.773	9.763	9.773	9.279	9.792	5,346,095	9.6257	4.34%
2025-08-14	9.680	9.680	9.690	9.600	9.920	3,784,200	36,945,282	9.7630	9.367	9.367	9.376	9.289	9.599	3,910,847	9.4469	-0.62%
2025-08-13	9.740	9.740	9.750	9.240	10.06	9,946,800	96,478,568	9.6995	9.425	9.425	9.434	8.941	9.734	10,279,692	9.3854	5.87%
2025-08-12	9.200	9.200	9.220	9.080	9.520	3,335,180	30,949,799	9.2798	8.902	8.902	8.921	8.786	9.212	3,446,799	8.9793	-2.44%
2025-08-11	9.430	9.420	9.430	9.080	9.450	3,685,200	34,155,319	9.2682	9.125	9.115	9.125	8.786	9.144	3,808,533	8.9681	1.73%
2025-08-08	9.270	9.240	9.270	9.140	9.430	2,975,580	27,558,393	9.2615	8.970	8.941	8.970	8.844	9.125	3,075,164	8.9616	-0.75%
2025-08-07	9.340	9.320	9.340	9.160	9.800	6,430,800	60,153,779	9.3540	9.038	9.018	9.038	8.863	9.483	6,646,021	9.0511	-4.11%
2025-08-06	9.740	9.730	9.740	9.560	9.880	4,021,000	39,165,794	9.7403	9.425	9.415	9.425	9.250	9.560	4,155,572	9.4249	1.14%
2025-08-05	9.630	9.620	9.630	9.340	9.720	3,891,800	37,079,371	9.5276	9.318	9.308	9.318	9.038	9.405	4,022,048	9.2190	0.63%
2025-08-04	9.570	9.540	9.570	9.280	9.730	5,296,000	50,397,602	9.5162	9.260	9.231	9.260	8.979	9.415	5,473,242	9.2080	-1.64%
2025-08-01	9.730	9.720	9.730	9.660	10.96	19,105,000	194,943,464	10.204	9.415	9.405	9.415	9.347	10.61	19,744,391	9.8734	-5.17%
2025-07-31	10.26	10.22	10.26	10.10	10.76	21,898,400	217,365,076	9.9261	9.928	9.889	9.928	9.773	10.41	22,631,278	9.6046	-2.29%
2025-07-30	10.50	10.50	10.54	10.18	11.12	17,008,800	181,945,327	10.697	10.16	10.16	10.20	9.850	10.76	17,578,037	10.351	1.94%
2025-07-29	10.30	10.30	10.34	9.700	10.42	8,299,800	84,634,328	10.197	9.966	9.966	10.01	9.386	10.08	8,577,571	9.8669	3.21%
2025-07-28	9.980	9.980	10.00	9.920	10.18	3,433,000	34,402,736	10.021	9.657	9.657	9.676	9.599	9.850	3,547,893	9.6967	-0.80%
2025-07-25	10.06	10.06	10.08	9.880	10.36	5,725,966	57,752,421	10.086	9.734	9.734	9.754	9.560	10.02	5,917,598	9.7594	0.60%
2025-07-24	10.00	9.990	10.00	9.860	10.30	5,163,084	52,221,179	10.114	9.676	9.666	9.676	9.541	9.966	5,335,878	9.7868	0.10%
2025-07-23	9.990	9.990	10.00	9.670	10.28	8,195,110	81,688,099	9.9679	9.666	9.666	9.676	9.357	9.947	8,469,377	9.6451	3.95%
2025-07-22	9.610	9.590	9.610	9.500	9.810	3,788,400	36,600,719	9.6613	9.299	9.279	9.299	9.192	9.492	3,915,187	9.3484	-0.72%
2025-07-21	9.680	9.670	9.680	9.460	9.920	5,173,000	50,327,162	9.7288	9.367	9.357	9.367	9.154	9.599	5,346,126	9.4138	-0.72%
2025-07-18	9.750	9.750	9.760	9.480	9.820	5,768,240	55,809,419	9.6753	9.434	9.434	9.444	9.173	9.502	5,961,287	9.3620	1.88%
2025-07-17	9.570	9.560	9.570	9.180	9.640	8,180,200	77,535,467	9.4784	9.260	9.250	9.260	8.883	9.328	8,453,968	9.1715	2.35%
2025-07-16	9.350	9.350	9.370	9.170	9.600	6,662,902	63,061,044	9.4645	9.047	9.047	9.067	8.873	9.289	6,885,891	9.1580	1.19%
2025-07-15	9.240	9.240	9.250	9.160	9.640	9,103,000	84,977,988	9.3352	8.941	8.941	8.950	8.863	9.328	9,407,652	9.0329	-3.14%
2025-07-14	9.540	9.540	9.550	9.240	9.580	4,014,160	37,814,945	9.4204	9.231	9.231	9.241	8.941	9.270	4,148,503	9.1153	1.71%
2025-07-11	9.380	9.380	9.390	9.190	9.550	4,694,394	43,811,690	9.3328	9.076	9.076	9.086	8.892	9.241	4,851,502	9.0305	0.64%
2025-07-10	9.320	9.320	9.330	8.860	9.450	6,504,000	60,133,814	9.2457	9.018	9.018	9.028	8.573	9.144	6,721,671	8.9463	4.13%
2025-07-09	8.950	8.940	8.950	8.900	9.140	3,008,000	27,014,668	8.9809	8.660	8.650	8.660	8.612	8.844	3,108,669	8.6901	-1.76%
2025-07-08	9.110	9.110	9.130	9.030	9.330	3,875,600	35,403,768	9.1350	8.815	8.815	8.834	8.738	9.028	4,005,305	8.8392	0.00%
2025-07-07	9.110	9.090	9.110	9.040	9.250	2,946,704	26,850,174	9.1119	8.815	8.796	8.815	8.747	8.950	3,045,322	8.8169	-0.98%
2025-07-04	9.200	9.190	9.200	9.130	9.400	3,080,214	28,420,618	9.2268	8.902	8.892	8.902	8.834	9.096	3,183,300	8.9280	-1.60%
2025-07-03	9.350	9.330	9.350	9.160	9.560	3,439,600	32,077,073	9.3258	9.047	9.028	9.047	8.863	9.250	3,554,714	9.0238	-1.16%
2025-07-02	9.460	9.440	9.460	9.330	9.880	6,133,220	58,944,091	9.6106	9.154	9.134	9.154	9.028	9.560	6,338,482	9.2994	-0.32%
2025-06-30	9.490	9.490	9.500	9.150	9.690	4,704,200	44,309,648	9.4192	9.183	9.183	9.192	8.854	9.376	4,861,636	9.1141	-0.21%
2025-06-27	9.510	9.460	9.510	9.370	9.700	2,982,400	28,442,824	9.5369	9.202	9.154	9.202	9.067	9.386	3,082,213	9.2281	0.11%
2025-06-26	9.500	9.490	9.500	9.210	9.700	6,616,600	62,254,010	9.4088	9.192	9.183	9.192	8.912	9.386	6,838,039	9.1041	-1.14%
2025-06-25	9.610	9.610	9.620	9.420	9.900	7,240,400	69,493,034	9.5980	9.299	9.299	9.308	9.115	9.579	7,482,716	9.2871	-2.24%
2025-06-24	9.830	9.810	9.830	9.450	9.920	6,584,000	64,165,854	9.7457	9.512	9.492	9.512	9.144	9.599	6,804,348	9.4301	2.08%
2025-06-23	9.630	9.610	9.630	9.450	10.14	11,261,490	108,329,439	9.6195	9.318	9.299	9.318	9.144	9.812	11,638,381	9.3079	-4.27%
2025-06-20	10.06	10.04	10.06	9.760	10.12	3,620,200	35,912,607	9.9201	9.734	9.715	9.734	9.444	9.792	3,741,358	9.5988	1.11%
2025-06-19	9.950	9.950	9.960	9.910	10.72	6,852,400	69,421,980	10.131	9.628	9.628	9.637	9.589	10.37	7,081,731	9.8030	-5.60%
2025-06-18	10.54	10.52	10.54	10.18	10.60	4,933,000	51,390,430	10.418	10.20	10.18	10.20	9.850	10.26	5,098,094	10.080	1.35%
2025-06-17	10.40	10.38	10.40	10.16	11.44	11,755,600	124,196,393	10.565	10.06	10.04	10.06	9.831	11.07	12,149,027	10.223	-6.31%
2025-06-16	11.10	11.10	11.12	10.62	11.36	7,617,490	83,443,038	10.954	10.74	10.74	10.76	10.28	10.99	7,872,426	10.599	1.83%
2025-06-13	10.90	10.88	10.90	10.78	11.76	10,794,200	119,847,295	11.103	10.55	10.53	10.55	10.43	11.38	11,155,452	10.743	-2.68%
2025-06-12	11.20	11.20	11.24	9.920	11.62	19,023,800	208,118,200	10.940	10.84	10.84	10.88	9.599	11.24	19,660,473	10.586	10.89%
2025-06-11	10.10	10.08	10.10	9.920	10.82	13,199,580	133,967,852	10.149	9.773	9.754	9.773	9.599	10.47	13,641,333	9.8207	-5.61%
2025-06-10	10.70	10.64	10.70	10.46	11.26	10,544,000	113,811,156	10.794	10.35	10.30	10.35	10.12	10.90	10,896,878	10.444	-1.47%
2025-06-09	10.86	10.84	10.86	10.44	11.18	10,284,200	111,986,814	10.889	10.51	10.49	10.51	10.10	10.82	10,628,383	10.537	-0.18%
2025-06-06	10.88	10.86	10.88	9.890	11.28	20,325,600	217,611,677	10.706	10.53	10.51	10.53	9.570	10.91	21,005,841	10.360	8.37%
2025-06-05	10.04	10.00	10.04	9.710	10.46	11,446,800	115,068,674	10.052	9.715	9.676	9.715	9.396	10.12	11,829,892	9.7269	0.00%
2025-06-04	10.04	10.02	10.04	9.800	10.78	13,296,878	135,653,081	10.202	9.715	9.696	9.715	9.483	10.43	13,741,887	9.8715	-0.20%
2025-06-03	10.06	10.04	10.06	9.730	10.42	12,908,966	131,450,036	10.183	9.734	9.715	9.734	9.415	10.08	13,340,993	9.8531	4.79%
2025-06-02	9.600	9.570	9.600	9.340	9.780	2,113,400	20,081,070	9.5018	9.289	9.260	9.289	9.038	9.463	2,184,130	9.1941	-2.54%
2025-05-30	9.850	9.850	9.860	9.100	10.06	23,581,200	231,448,131	9.8149	9.531	9.531	9.541	8.805	9.734	24,370,397	9.4971	7.89%
2025-05-29	9.130	9.130	9.140	8.510	9.380	16,977,200	151,372,695	8.9162	8.834	8.834	8.844	8.234	9.076	17,545,379	8.6275	-0.65%
2025-05-28	9.190	9.190	9.200	8.110	9.600	30,808,000	276,036,002	8.9599	8.892	8.892	8.902	7.847	9.289	31,839,058	8.6697	13.18%
2025-05-27	8.120	8.050	8.120	7.800	8.350	5,581,600	45,254,086	8.1077	7.857	7.789	7.857	7.547	8.080	5,768,401	7.8452	1.37%
2025-05-26	8.010	8.000	8.010	7.730	8.160	6,857,000	55,080,567	8.0328	7.751	7.741	7.751	7.480	7.896	7,086,485	7.7726	2.56%
2025-05-23	7.810	7.800	7.810	7.100	7.840	15,417,200	114,757,237	7.4435	7.557	7.547	7.557	6.870	7.586	15,933,171	7.2024	3.32%
2025-05-22	7.640	7.630	7.640	7.550	8.380	13,513,174	107,171,133	7.9309	7.314	7.305	7.314	7.228	8.023	14,115,071	7.5927	-8.50%
2025-05-21	8.350	8.330	8.350	8.240	8.720	14,017,358	116,361,690	8.3013	7.994	7.975	7.994	7.889	8.348	14,641,713	7.9473	-3.69%
2025-05-20	8.670	8.660	8.670	8.010	8.700	13,795,050	117,217,054	8.4970	8.300	8.291	8.300	7.668	8.329	14,409,503	8.1347	6.38%
2025-05-19	8.150	8.120	8.150	7.690	8.160	7,376,000	59,016,036	8.0011	7.802	7.774	7.802	7.362	7.812	7,704,538	7.6599	4.49%
2025-05-16	7.800	7.730	7.800	7.460	7.880	4,808,400	36,864,385	7.6667	7.467	7.400	7.467	7.142	7.544	5,022,573	7.3397	1.96%
2025-05-15	7.650	7.600	7.650	7.440	8.400	12,739,000	99,207,312	7.7877	7.324	7.276	7.324	7.123	8.042	13,306,415	7.4556	1.32%
2025-05-14	7.550	7.430	7.550	7.310	7.600	4,586,782	34,157,992	7.4470	7.228	7.113	7.228	6.998	7.276	4,791,084	7.1295	2.30%
2025-05-13	7.380	7.380	7.390	7.320	7.600	2,953,000	22,000,095	7.4501	7.065	7.065	7.075	7.008	7.276	3,084,531	7.1324	-2.25%
2025-05-12	7.550	7.470	7.550	7.320	7.570	3,130,600	23,325,146	7.4507	7.228	7.151	7.228	7.008	7.247	3,270,042	7.1330	1.21%
2025-05-09	7.460	7.380	7.460	7.280	7.510	3,560,600	26,275,304	7.3795	7.142	7.065	7.142	6.970	7.190	3,719,195	7.0648	1.08%
2025-05-08	7.380	7.270	7.380	7.040	7.440	5,427,400	39,574,018	7.2915	7.065	6.960	7.065	6.740	7.123	5,669,145	6.9806	4.38%
2025-05-07	7.070	6.980	7.070	6.900	7.180	3,455,600	24,321,026	7.0381	6.769	6.682	6.769	6.606	6.874	3,609,518	6.7380	0.71%
2025-05-06	7.020	7.000	7.020	6.570	7.080	4,206,800	29,226,290	6.9474	6.721	6.702	6.721	6.290	6.778	4,394,177	6.6511	-1.68%
2025-05-02	7.140	7.060	7.140	6.440	7.150	1,604,600	11,221,880	6.9936	6.836	6.759	6.836	6.165	6.845	1,676,071	6.6953	9.01%
2025-04-30	6.550	6.530	6.550	6.370	6.800	4,648,108	30,365,963	6.5330	6.271	6.252	6.271	6.098	6.510	4,855,142	6.2544	2.83%
2025-04-29	6.370	6.360	6.370	6.250	6.450	2,068,100	13,180,834	6.3734	6.098	6.089	6.098	5.983	6.175	2,160,216	6.1016	0.31%
2025-04-28	6.350	6.320	6.350	6.180	6.440	2,679,900	16,998,540	6.3430	6.079	6.051	6.079	5.916	6.165	2,799,267	6.0725	1.28%
2025-04-25	6.270	6.270	6.280	6.270	6.470	2,566,300	16,256,436	6.3346	6.003	6.003	6.012	6.003	6.194	2,680,607	6.0645	-0.32%
2025-04-24	6.290	6.290	6.300	6.230	6.380	1,786,000	11,225,212	6.2851	6.022	6.022	6.031	5.964	6.108	1,865,551	6.0171	0.00%
2025-04-23	6.290	6.290	6.300	6.250	6.440	2,723,800	17,264,283	6.3383	6.022	6.022	6.031	5.983	6.165	2,845,122	6.0680	-0.32%
2025-04-22	6.310	6.250	6.310	6.070	6.360	2,426,700	15,187,282	6.2584	6.041	5.983	6.041	5.811	6.089	2,534,789	5.9915	3.61%
2025-04-17	6.090	6.080	6.090	5.900	6.170	2,198,100	13,347,108	6.0721	5.830	5.821	5.830	5.648	5.907	2,296,007	5.8132	1.16%
2025-04-16	6.020	6.000	6.020	5.910	6.420	2,582,700	15,634,132	6.0534	5.763	5.744	5.763	5.658	6.146	2,697,737	5.7953	-5.35%
2025-04-15	6.360	6.360	6.370	6.270	6.480	2,257,900	14,377,216	6.3675	6.089	6.089	6.098	6.003	6.204	2,358,470	6.0960	0.79%
2025-04-14	6.310	6.300	6.310	5.900	6.320	4,726,500	29,116,341	6.1602	6.041	6.031	6.041	5.648	6.051	4,937,026	5.8975	7.31%
2025-04-11	5.880	5.870	5.880	5.620	5.920	3,553,600	20,731,158	5.8338	5.629	5.620	5.629	5.380	5.668	3,711,883	5.5851	1.73%
2025-04-10	5.780	5.760	5.780	5.670	5.950	4,015,800	23,323,842	5.8080	5.534	5.514	5.534	5.428	5.696	4,194,670	5.5604	2.85%
2025-04-09	5.620	5.610	5.620	5.180	5.660	3,108,200	16,826,296	5.4135	5.380	5.371	5.380	4.959	5.419	3,246,644	5.1827	2.55%
2025-04-08	5.480	5.460	5.480	5.320	5.660	3,432,454	18,813,500	5.4811	5.246	5.227	5.246	5.093	5.419	3,585,341	5.2473	1.67%
2025-04-07	5.390	5.390	5.400	5.390	6.050	6,902,600	38,877,548	5.6323	5.160	5.160	5.170	5.160	5.792	7,210,052	5.3921	-17.20%
2025-04-03	6.510	6.500	6.510	6.310	6.540	2,394,400	15,394,212	6.4293	6.232	6.223	6.232	6.041	6.261	2,501,050	6.1551	0.46%
2025-04-02	6.480	6.450	6.480	6.410	6.530	2,585,600	16,705,628	6.4610	6.204	6.175	6.204	6.137	6.252	2,700,767	6.1855	0.31%
2025-04-01	6.460	6.460	6.480	6.220	6.540	4,708,000	30,304,210	6.4367	6.185	6.185	6.204	5.955	6.261	4,917,702	6.1623	3.69%
2025-03-31	6.230	6.230	6.250	6.220	6.690	5,361,400	33,985,378	6.3389	5.964	5.964	5.983	5.955	6.405	5,600,205	6.0686	-7.01%
2025-03-28	6.700	6.610	6.700	6.570	6.770	3,291,400	21,890,250	6.6507	6.414	6.328	6.414	6.290	6.481	3,438,004	6.3671	0.75%
2025-03-27	6.650	6.630	6.650	6.510	6.730	3,700,800	24,604,067	6.6483	6.366	6.347	6.366	6.232	6.443	3,865,639	6.3648	-0.45%
2025-03-26	6.680	6.650	6.680	6.630	6.760	2,501,000	16,697,756	6.6764	6.395	6.366	6.395	6.347	6.472	2,612,398	6.3917	-0.74%
2025-03-25	6.730	6.710	6.730	6.570	6.900	3,024,200	20,229,600	6.6892	6.443	6.424	6.443	6.290	6.606	3,158,902	6.4040	-2.46%
2025-03-24	6.900	6.810	6.900	6.670	7.260	6,413,600	44,174,844	6.8877	6.606	6.520	6.606	6.386	6.950	6,699,272	6.5940	-4.03%
2025-03-21	7.190	7.100	7.190	6.910	7.450	7,837,570	55,641,540	7.0993	6.883	6.797	6.883	6.615	7.132	8,186,667	6.7966	-1.24%
2025-03-20	7.280	7.180	7.280	7.060	7.700	9,727,000	70,781,952	7.2769	6.970	6.874	6.970	6.759	7.372	10,160,255	6.9666	-4.21%
2025-03-19	7.600	7.570	7.600	7.480	7.950	14,817,142	114,332,081	7.7162	7.276	7.247	7.276	7.161	7.611	15,477,120	7.3872	-1.43%
2025-03-18	7.710	7.710	7.720	6.800	8.090	33,889,558	258,429,360	7.6256	7.381	7.381	7.391	6.510	7.745	35,399,051	7.3005	10.46%
2025-03-17	6.980	6.960	6.980	6.820	7.090	3,164,800	21,865,700	6.9090	6.682	6.663	6.682	6.529	6.788	3,305,765	6.6144	0.87%
2025-03-14	6.920	6.900	6.920	6.580	6.940	2,924,400	19,976,260	6.8309	6.625	6.606	6.625	6.299	6.644	3,054,657	6.5396	4.06%
2025-03-13	6.650	6.610	6.650	6.540	7.140	3,657,400	24,439,674	6.6823	6.366	6.328	6.366	6.261	6.836	3,820,306	6.3973	-4.04%
2025-03-12	6.930	6.930	6.960	6.840	7.200	5,223,706	36,707,957	7.0272	6.634	6.634	6.663	6.548	6.893	5,456,378	6.7275	-0.29%
2025-03-11	6.950	6.880	6.950	6.730	7.020	3,403,400	23,352,286	6.8615	6.654	6.587	6.654	6.443	6.721	3,554,993	6.5689	-1.00%
2025-03-10	7.020	7.000	7.020	6.660	7.330	5,674,800	39,469,928	6.9553	6.721	6.702	6.721	6.376	7.017	5,927,564	6.6587	0.29%
2025-03-07	7.000	6.890	7.000	6.740	7.170	4,880,400	34,200,332	7.0077	6.702	6.596	6.702	6.453	6.864	5,097,780	6.7089	0.86%
2025-03-06	6.940	6.930	6.940	6.630	6.970	4,710,140	32,178,574	6.8318	6.644	6.634	6.644	6.347	6.673	4,919,937	6.5404	5.15%
2025-03-05	6.600	6.600	6.610	6.280	6.650	2,602,400	16,714,504	6.4227	6.319	6.319	6.328	6.012	6.366	2,718,315	6.1488	4.93%
2025-03-04	6.290	6.290	6.300	6.200	6.470	2,335,800	14,637,226	6.2665	6.022	6.022	6.031	5.936	6.194	2,439,840	5.9993	-2.78%
2025-03-03	6.470	6.450	6.470	6.340	6.750	2,478,680	16,133,132	6.5088	6.194	6.175	6.194	6.070	6.462	2,589,084	6.2312	-2.12%
2025-02-28	6.610	6.580	6.610	6.520	7.140	4,233,400	28,558,710	6.7460	6.328	6.299	6.328	6.242	6.836	4,421,962	6.4584	-7.55%
2025-02-27	7.150	7.040	7.150	6.850	7.200	5,351,400	37,666,488	7.0386	6.845	6.740	6.845	6.558	6.893	5,589,760	6.7385	1.85%
2025-02-26	7.020	6.990	7.020	6.590	7.070	8,494,880	58,806,437	6.9226	6.721	6.692	6.721	6.309	6.769	8,873,255	6.6274	7.34%
2025-02-25	6.540	6.540	6.560	6.480	6.690	3,249,200	21,348,806	6.5705	6.261	6.261	6.280	6.204	6.405	3,393,924	6.2903	-2.24%
2025-02-24	6.690	6.690	6.700	6.410	6.850	5,495,000	36,001,758	6.5517	6.405	6.405	6.414	6.137	6.558	5,739,756	6.2724	-1.33%
2025-02-21	6.780	6.740	6.780	6.570	6.860	4,048,400	27,174,754	6.7125	6.491	6.453	6.491	6.290	6.567	4,228,722	6.4262	0.00%
2025-02-20	6.780	6.750	6.780	6.680	7.140	5,655,200	38,983,208	6.8933	6.491	6.462	6.491	6.395	6.836	5,907,091	6.5994	-1.74%
2025-02-19	6.900	6.880	6.900	6.780	7.220	6,470,710	45,053,690	6.9627	6.606	6.587	6.606	6.491	6.912	6,758,925	6.6658	0.29%
2025-02-18	6.880	6.850	6.880	6.740	6.950	5,400,654	37,040,647	6.8585	6.587	6.558	6.587	6.453	6.654	5,641,207	6.5661	1.93%
2025-02-17	6.750	6.720	6.750	6.540	7.200	12,427,800	85,394,628	6.8713	6.462	6.433	6.462	6.261	6.893	12,981,353	6.5783	1.50%
2025-02-14	6.650	6.640	6.650	5.990	6.690	14,668,147	93,689,383	6.3873	6.366	6.357	6.366	5.735	6.405	15,321,489	6.1149	12.33%
2025-02-13	5.920	5.880	5.920	5.860	6.210	3,243,200	19,605,871	6.0452	5.668	5.629	5.668	5.610	5.945	3,387,657	5.7874	-0.17%
2025-02-12	5.930	5.930	5.950	5.870	6.150	2,406,400	14,294,505	5.9402	5.677	5.677	5.696	5.620	5.888	2,513,585	5.6869	-0.50%
2025-02-11	5.960	5.960	5.980	5.940	6.320	2,799,600	17,005,232	6.0742	5.706	5.706	5.725	5.687	6.051	2,924,298	5.8151	-4.33%
2025-02-10	6.230	6.230	6.250	5.970	6.410	8,379,452	52,442,708	6.2585	5.964	5.964	5.983	5.715	6.137	8,752,686	5.9916	3.32%
2025-02-07	6.030	6.030	6.040	5.900	6.120	2,937,200	17,633,639	6.0036	5.773	5.773	5.782	5.648	5.859	3,068,027	5.7475	2.03%
2025-02-06	5.910	5.910	5.920	5.880	5.930	1,090,200	6,444,996	5.9118	5.658	5.658	5.668	5.629	5.677	1,138,759	5.6597	0.00%
2025-02-05	5.910	5.910	5.920	5.900	6.050	1,826,200	10,841,704	5.9368	5.658	5.658	5.668	5.648	5.792	1,907,542	5.6836	-5.29%
2025-02-04	6.240	6.170	6.240	5.960	6.240	983,800	6,027,378	6.1266	5.974	5.907	5.974	5.706	5.974	1,027,620	5.8654	0.81%
2025-02-03	6.190	6.180	6.190	5.740	6.240	398,400	2,390,904	6.0013	5.926	5.916	5.926	5.495	5.974	416,145	5.7454	1.98%
2025-01-28	6.070	5.990	6.070	5.770	6.070	631,200	3,769,854	5.9725	5.811	5.735	5.811	5.524	5.811	659,315	5.7178	3.76%
2025-01-27	5.850	5.840	5.850	5.620	5.890	2,175,000	12,601,754	5.7939	5.601	5.591	5.601	5.380	5.639	2,271,878	5.5468	2.81%
2025-01-24	5.690	5.680	5.690	5.510	5.690	1,662,200	9,261,488	5.5718	5.447	5.438	5.447	5.275	5.447	1,736,237	5.3342	2.89%
2025-01-23	5.530	5.530	5.540	5.490	5.640	1,086,200	6,029,742	5.5512	5.294	5.294	5.304	5.256	5.399	1,134,581	5.3145	-1.60%
2025-01-22	5.620	5.600	5.620	5.510	5.680	1,205,400	6,720,884	5.5756	5.380	5.361	5.380	5.275	5.438	1,259,090	5.3379	-1.58%
2025-01-21	5.710	5.690	5.710	5.680	5.730	1,042,800	5,940,564	5.6967	5.467	5.447	5.467	5.438	5.486	1,089,248	5.4538	-0.17%
2025-01-20	5.720	5.720	5.730	5.660	5.750	1,578,400	9,011,640	5.7094	5.476	5.476	5.486	5.419	5.505	1,648,704	5.4659	0.18%
2025-01-17	5.710	5.700	5.710	5.580	5.770	1,583,600	8,961,626	5.6590	5.467	5.457	5.467	5.342	5.524	1,654,136	5.4177	1.42%
2025-01-16	5.630	5.620	5.630	5.590	5.720	1,018,600	5,759,822	5.6546	5.390	5.380	5.390	5.352	5.476	1,063,970	5.4135	0.90%
2025-01-15	5.580	5.560	5.580	5.530	5.640	1,176,200	6,584,660	5.5982	5.342	5.323	5.342	5.294	5.399	1,228,590	5.3595	-1.06%
2025-01-14	5.640	5.630	5.640	5.470	5.640	1,162,745	6,463,813	5.5591	5.399	5.390	5.399	5.237	5.399	1,214,535	5.3220	3.49%
2025-01-13	5.450	5.450	5.480	5.440	5.640	1,637,740	9,036,795	5.5178	5.218	5.218	5.246	5.208	5.399	1,710,687	5.2826	-4.05%
2025-01-10	5.680	5.680	5.710	5.630	5.840	2,087,400	11,967,320	5.7331	5.438	5.438	5.467	5.390	5.591	2,180,376	5.4886	-1.56%
2025-01-09	5.770	5.760	5.770	5.630	5.850	1,476,200	8,427,162	5.7087	5.524	5.514	5.524	5.390	5.601	1,541,952	5.4653	1.41%
2025-01-08	5.690	5.600	5.690	5.580	5.730	1,841,600	10,382,080	5.6375	5.447	5.361	5.447	5.342	5.486	1,923,628	5.3971	-1.04%
2025-01-07	5.750	5.730	5.750	5.610	5.810	2,245,600	12,735,892	5.6715	5.505	5.486	5.505	5.371	5.562	2,345,622	5.4296	0.35%
2025-01-06	5.730	5.640	5.730	5.570	5.820	2,430,000	13,771,074	5.6671	5.486	5.399	5.486	5.332	5.572	2,538,236	5.4255	1.06%
2025-01-03	5.670	5.670	5.720	5.670	6.080	3,704,200	21,436,760	5.7871	5.428	5.428	5.476	5.428	5.821	3,869,191	5.5404	-5.18%
2025-01-02	5.980	5.980	6.000	5.500	6.280	11,632,050	69,505,249	5.9753	5.725	5.725	5.744	5.265	6.012	12,150,159	5.7205	6.03%
2024-12-31	5.640	5.640	5.680	5.640	5.850	1,438,800	8,199,756	5.6990	5.399	5.399	5.438	5.399	5.601	1,502,886	5.4560	-1.57%
2024-12-30	5.730	5.720	5.750	5.710	5.880	1,326,000	7,650,920	5.7699	5.486	5.476	5.505	5.467	5.629	1,385,062	5.5239	-1.21%
2024-12-27	5.800	5.800	5.820	5.770	5.950	3,108,000	18,094,870	5.8220	5.553	5.553	5.572	5.524	5.696	3,246,435	5.5738	-2.52%
2024-12-24	5.950	5.930	5.950	5.920	6.080	1,559,800	9,355,250	5.9977	5.696	5.677	5.696	5.668	5.821	1,629,276	5.7420	-1.33%
2024-12-23	6.030	6.030	6.040	5.860	6.170	7,434,200	44,465,492	5.9812	5.773	5.773	5.782	5.610	5.907	7,765,331	5.7262	0.17%
2024-12-20	6.020	6.010	6.020	6.010	6.290	4,766,000	28,905,705	6.0650	5.763	5.754	5.763	5.754	6.022	4,978,285	5.8064	-1.79%
2024-12-19	6.130	6.120	6.130	5.610	6.340	12,470,600	75,081,949	6.0207	5.869	5.859	5.869	5.371	6.070	13,026,060	5.7640	4.07%
2024-12-18	5.890	5.880	5.890	5.850	6.300	9,038,200	53,818,408	5.9545	5.639	5.629	5.639	5.601	6.031	9,440,775	5.7006	-4.85%
2024-12-17	6.190	6.190	6.200	6.010	6.580	9,064,400	55,925,350	6.1698	5.926	5.926	5.936	5.754	6.299	9,468,142	5.9067	-3.73%
2024-12-16	6.430	6.430	6.440	6.000	6.640	36,438,940	229,257,866	6.2916	6.156	6.156	6.165	5.744	6.357	38,061,986	6.0233	11.05%
2024-12-13	5.790	5.790	5.800	5.510	6.380	31,294,200	184,872,534	5.9076	5.543	5.543	5.553	5.275	6.108	32,688,092	5.6557	3.21%
2024-12-12	5.610	5.610	5.620	5.530	5.900	7,739,400	43,524,584	5.6238	5.371	5.371	5.380	5.294	5.648	8,084,125	5.3840	-4.75%
2024-12-11	5.890	5.880	5.890	5.370	5.890	8,510,000	47,883,898	5.6268	5.639	5.629	5.639	5.141	5.639	8,889,048	5.3868	8.47%
2024-12-10	5.430	5.420	5.430	5.370	6.200	7,475,800	41,880,543	5.6021	5.198	5.189	5.198	5.141	5.936	7,808,784	5.3633	-6.38%
2024-12-09	5.800	5.800	5.810	5.660	5.990	3,257,600	18,707,108	5.7426	5.553	5.553	5.562	5.419	5.735	3,402,698	5.4977	-2.52%
2024-12-06	5.950	5.950	5.970	5.950	6.150	2,152,000	12,950,338	6.0178	5.696	5.696	5.715	5.696	5.888	2,247,853	5.7612	-0.34%
2024-12-05	5.970	5.950	5.970	5.910	6.130	2,586,400	15,416,024	5.9604	5.715	5.696	5.715	5.658	5.869	2,701,602	5.7063	-2.29%
2024-12-04	6.110	6.100	6.110	6.070	6.150	928,400	5,665,346	6.1023	5.849	5.840	5.849	5.811	5.888	969,752	5.8421	-0.65%
2024-12-03	6.150	6.150	6.160	6.110	6.190	1,205,400	7,396,444	6.1361	5.888	5.888	5.897	5.849	5.926	1,259,090	5.8744	-0.65%
2024-12-02	6.190	6.180	6.190	6.150	6.370	1,501,800	9,324,366	6.2088	5.926	5.916	5.926	5.888	6.098	1,568,692	5.9440	-1.59%
2024-11-29	6.290	6.260	6.290	6.180	6.320	400,000	2,502,138	6.2553	6.022	5.993	6.022	5.916	6.051	417,817	5.9886	1.29%
2024-11-28	6.210	6.200	6.210	6.110	6.460	957,400	5,968,778	6.2344	5.945	5.936	5.945	5.849	6.185	1,000,044	5.9685	-2.66%
2024-11-27	6.380	6.370	6.380	6.230	6.640	1,590,200	10,108,578	6.3568	6.108	6.098	6.108	5.964	6.357	1,661,030	6.0857	-1.39%
2024-11-26	6.470	6.410	6.470	6.190	6.720	3,011,000	19,375,840	6.4350	6.194	6.137	6.194	5.926	6.433	3,145,115	6.1606	4.52%
2024-11-25	6.190	6.190	6.240	6.070	6.290	746,200	4,611,891	6.1805	5.926	5.926	5.974	5.811	6.022	779,437	5.9170	1.31%
2024-11-22	6.110	6.080	6.110	6.030	6.280	1,355,400	8,310,114	6.1311	5.849	5.821	5.849	5.773	6.012	1,415,772	5.8697	-1.77%
2024-11-21	6.220	6.220	6.240	6.210	6.380	1,052,600	6,585,690	6.2566	5.955	5.955	5.974	5.945	6.108	1,099,484	5.9898	-1.74%
2024-11-20	6.330	6.330	6.410	6.210	6.440	746,400	4,733,806	6.3422	6.060	6.060	6.137	5.945	6.165	779,646	6.0717	0.96%
2024-11-19	6.270	6.240	6.270	6.120	6.310	817,600	5,072,232	6.2038	6.003	5.974	6.003	5.859	6.041	854,017	5.9393	0.97%
2024-11-18	6.210	6.200	6.210	6.160	6.400	1,026,200	6,428,274	6.2642	5.945	5.936	5.945	5.897	6.127	1,071,909	5.9970	-1.43%
2024-11-15	6.300	6.300	6.330	6.300	6.510	1,124,800	7,161,190	6.3666	6.031	6.031	6.060	6.031	6.232	1,174,900	6.0951	-2.48%
2024-11-14	6.460	6.460	6.470	6.450	6.720	2,194,400	14,342,066	6.5358	6.185	6.185	6.194	6.175	6.433	2,292,142	6.2571	-3.58%
2024-11-13	6.700	6.700	6.730	6.600	6.970	2,038,600	13,665,226	6.7032	6.414	6.414	6.443	6.319	6.673	2,129,402	6.4174	-2.33%
2024-11-12	6.860	6.860	6.900	6.800	7.260	2,090,800	14,595,640	6.9809	6.567	6.567	6.606	6.510	6.950	2,183,927	6.6832	-4.46%
2024-11-11	7.180	7.090	7.180	7.060	7.380	1,319,400	9,372,846	7.1039	6.874	6.788	6.874	6.759	7.065	1,378,168	6.8009	-1.37%
2024-11-08	7.280	7.210	7.280	7.190	7.460	1,842,200	13,454,446	7.3035	6.970	6.903	6.970	6.883	7.142	1,924,254	6.9920	0.00%
2024-11-07	7.280	7.270	7.330	7.000	7.340	1,856,000	13,345,756	7.1906	6.970	6.960	7.017	6.702	7.027	1,938,669	6.8840	0.55%
2024-11-06	7.240	7.170	7.240	7.080	7.470	1,543,800	11,170,356	7.2356	6.931	6.864	6.931	6.778	7.151	1,612,563	6.9271	-1.50%
2024-11-05	7.350	7.280	7.350	7.120	7.350	1,985,400	14,372,280	7.2390	7.037	6.970	7.037	6.816	7.037	2,073,833	6.9303	2.65%
2024-11-04	7.160	7.160	7.230	7.100	7.270	1,475,800	10,584,534	7.1721	6.855	6.855	6.922	6.797	6.960	1,541,534	6.8662	-0.42%
2024-11-01	7.190	7.130	7.190	6.980	7.230	2,407,134	17,056,678	7.0859	6.883	6.826	6.883	6.682	6.922	2,514,351	6.7837	2.28%
2024-10-31	7.030	7.030	7.100	7.000	7.230	1,733,600	12,342,276	7.1194	6.730	6.730	6.797	6.702	6.922	1,810,817	6.8159	-0.99%
2024-10-30	7.100	7.050	7.100	7.000	7.350	2,356,400	16,714,730	7.0933	6.797	6.749	6.797	6.702	7.037	2,461,358	6.7909	-2.74%
2024-10-29	7.300	7.220	7.300	7.170	7.570	3,665,634	26,808,228	7.3134	6.989	6.912	6.989	6.864	7.247	3,828,907	7.0015	0.97%
2024-10-28	7.230	7.200	7.230	6.900	7.260	3,359,390	23,969,109	7.1350	6.922	6.893	6.922	6.606	6.950	3,509,022	6.8307	4.03%
2024-10-25	6.950	6.910	6.950	6.800	7.040	1,721,400	11,821,612	6.8674	6.654	6.615	6.654	6.510	6.740	1,798,074	6.5746	1.16%
2024-10-24	6.870	6.870	6.890	6.840	7.100	1,595,824	11,046,371	6.9220	6.577	6.577	6.596	6.548	6.797	1,666,904	6.6269	-1.72%
2024-10-23	6.990	6.950	6.990	6.830	7.070	1,707,200	11,966,146	7.0092	6.692	6.654	6.692	6.539	6.769	1,783,241	6.7103	-0.29%
2024-10-22	7.010	6.980	7.010	6.950	7.140	1,659,594	11,642,845	7.0155	6.711	6.682	6.711	6.654	6.836	1,733,515	6.7163	0.86%
2024-10-21	6.950	6.950	7.000	6.910	7.130	1,854,000	13,025,182	7.0254	6.654	6.654	6.702	6.615	6.826	1,936,580	6.7259	-1.56%
2024-10-18	7.060	7.040	7.060	6.680	7.090	3,062,120	21,197,818	6.9226	6.759	6.740	6.759	6.395	6.788	3,198,512	6.6274	3.22%
2024-10-17	6.840	6.840	6.860	6.710	7.330	2,967,400	20,892,664	7.0407	6.548	6.548	6.567	6.424	7.017	3,099,573	6.7405	-2.98%
2024-10-16	7.050	7.050	7.060	7.050	7.760	2,817,400	20,359,771	7.2264	6.749	6.749	6.759	6.749	7.429	2,942,891	6.9183	-4.21%
2024-10-15	7.360	7.200	7.360	7.000	7.400	8,029,000	57,164,844	7.1198	7.046	6.893	7.046	6.702	7.084	8,386,624	6.8162	-0.54%
2024-10-14	7.400	7.310	7.400	6.990	7.630	3,104,800	22,556,438	7.2650	7.084	6.998	7.084	6.692	7.305	3,243,093	6.9552	1.37%
2024-10-10	7.300	7.280	7.300	7.110	7.600	3,608,400	26,442,734	7.3281	6.989	6.970	6.989	6.807	7.276	3,769,124	7.0156	1.81%
2024-10-09	7.170	7.070	7.170	6.950	7.900	4,291,200	31,243,360	7.2808	6.864	6.769	6.864	6.654	7.563	4,482,337	6.9703	-6.88%
2024-10-08	7.700	7.630	7.700	7.410	9.080	7,848,800	62,460,304	7.9579	7.372	7.305	7.372	7.094	8.693	8,198,398	7.6186	-7.00%
2024-10-07	8.280	8.130	8.280	7.880	8.310	1,636,600	13,309,494	8.1324	7.927	7.783	7.927	7.544	7.956	1,709,497	7.7856	6.84%
2024-10-04	7.750	7.720	7.750	7.510	7.860	692,000	5,361,158	7.7473	7.420	7.391	7.420	7.190	7.525	722,823	7.4170	2.92%
2024-10-03	7.530	7.530	7.670	7.380	8.500	1,170,400	9,048,352	7.7310	7.209	7.209	7.343	7.065	8.138	1,222,531	7.4013	-11.41%
2024-10-02	8.500	8.450	8.500	7.720	8.500	1,447,134	11,836,409	8.1792	8.138	8.090	8.138	7.391	8.138	1,511,592	7.8304	8.14%
2024-09-30	7.860	7.850	7.860	7.220	7.880	7,513,328	57,688,648	7.6782	7.525	7.515	7.525	6.912	7.544	7,847,983	7.3508	10.70%
2024-09-27	7.100	7.100	7.160	6.870	7.240	9,080,776	64,263,217	7.0768	6.797	6.797	6.855	6.577	6.931	9,485,248	6.7751	3.05%
2024-09-26	6.890	6.830	6.890	6.250	6.890	6,251,600	37,847,188	6.0540	6.596	6.539	6.596	5.983	6.596	6,530,056	5.7958	4.39%
2024-09-25	6.600	6.510	6.600	6.190	6.700	2,540,740	16,539,382	6.5097	6.319	6.232	6.319	5.926	6.414	2,653,908	6.2321	6.80%
2024-09-24	6.180	6.160	6.180	6.070	6.390	1,322,454	8,144,509	6.1586	5.916	5.897	5.916	5.811	6.118	1,381,358	5.8960	-0.96%
2024-09-23	6.240	6.240	6.260	6.230	6.830	1,657,000	10,657,350	6.4317	5.974	5.974	5.993	5.964	6.539	1,730,805	6.1575	-8.64%
2024-09-20	6.830	6.770	6.830	6.750	6.930	657,400	4,487,654	6.8264	6.539	6.481	6.539	6.462	6.634	686,682	6.5353	-1.44%
2024-09-19	6.930	6.730	6.930	6.720	6.990	614,600	4,225,044	6.8745	6.634	6.443	6.634	6.433	6.692	641,975	6.5813	-1.00%
2024-09-17	7.000	7.000	7.150	6.710	7.000	112,000	764,838	6.8289	6.702	6.702	6.845	6.424	6.702	116,989	6.5377	0.72%
2024-09-16	6.950	6.940	6.950	6.660	6.950	66,800	454,866	6.8094	6.654	6.644	6.654	6.376	6.654	69,775	6.5190	2.51%
2024-09-13	6.780	6.770	6.780	6.650	6.780	359,800	2,414,404	6.7104	6.491	6.481	6.491	6.366	6.491	375,826	6.4243	0.00%
2024-09-12	6.780	6.710	6.780	6.670	6.990	429,200	2,912,118	6.7850	6.491	6.424	6.491	6.386	6.692	448,317	6.4957	-1.74%
2024-09-11	6.900	6.800	6.900	6.660	6.910	442,200	3,000,188	6.7847	6.606	6.510	6.606	6.376	6.615	461,896	6.4954	-0.43%
2024-09-10	6.930	6.840	6.930	6.670	7.000	732,214	5,016,843	6.8516	6.634	6.548	6.634	6.386	6.702	764,828	6.5594	-1.00%
2024-09-09	7.000	6.920	7.000	6.750	7.320	772,800	5,395,568	6.9818	6.702	6.625	6.702	6.462	7.008	807,222	6.6841	-3.05%
2024-09-05	7.220	7.220	7.370	7.170	7.420	105,200	763,888	7.2613	6.912	6.912	7.056	6.864	7.104	109,886	6.9517	-1.90%
2024-09-04	7.360	7.260	7.360	7.150	7.420	518,400	3,761,232	7.2555	7.046	6.950	7.046	6.845	7.104	541,490	6.9461	-0.81%
2024-09-03	7.420	7.310	7.420	7.310	7.580	243,400	1,799,470	7.3931	7.104	6.998	7.104	6.998	7.257	254,241	7.0778	-0.80%
2024-09-02	7.480	7.380	7.480	7.300	7.480	227,200	1,678,042	7.3857	7.161	7.065	7.161	6.989	7.161	237,320	7.0708	2.33%
2024-08-30	7.310	7.310	7.470	7.250	7.580	2,638,600	19,541,126	7.4059	6.998	6.998	7.151	6.941	7.257	2,756,127	7.0901	1.11%
2024-08-29	7.230	7.200	7.440	7.110	7.480	411,400	2,998,602	7.2888	6.922	6.893	7.123	6.807	7.161	429,724	6.9780	0.42%
2024-08-28	7.200	7.200	7.260	7.100	7.350	327,000	2,352,002	7.1927	6.893	6.893	6.950	6.797	7.037	341,565	6.8860	-1.37%
2024-08-27	7.300	7.300	7.360	7.300	7.900	509,800	3,832,795	7.5182	6.989	6.989	7.046	6.989	7.563	532,507	7.1976	-2.28%
2024-08-26	7.470	7.470	7.480	7.410	7.700	338,400	2,539,168	7.5035	7.151	7.151	7.161	7.094	7.372	353,473	7.1835	-0.27%
2024-08-23	7.490	7.400	7.490	7.370	7.710	569,600	4,281,703	7.5170	7.171	7.084	7.171	7.056	7.381	594,971	7.1965	-0.27%
2024-08-22	7.510	7.500	7.510	7.090	7.620	1,900,400	14,068,192	7.4028	7.190	7.180	7.190	6.788	7.295	1,985,047	7.0871	6.52%
2024-08-21	7.050	7.050	7.070	7.050	7.330	806,800	5,768,132	7.1494	6.749	6.749	6.769	6.749	7.017	842,736	6.8445	-1.81%
2024-08-20	7.180	7.180	7.300	7.170	7.700	1,050,800	7,740,852	7.3666	6.874	6.874	6.989	6.864	7.372	1,097,604	7.0525	-4.39%
2024-08-19	7.510	7.510	7.660	7.430	8.000	5,909,200	45,459,534	7.6930	7.190	7.190	7.333	7.113	7.659	6,172,405	7.3650	-5.18%
2024-08-16	7.920	7.840	7.920	7.810	8.000	617,400	4,880,936	7.9056	7.582	7.506	7.582	7.477	7.659	644,900	7.5685	1.54%
2024-08-15	7.800	7.800	7.840	7.620	7.870	674,400	5,222,100	7.7433	7.467	7.467	7.506	7.295	7.534	704,439	7.4131	1.83%
2024-08-14	7.660	7.660	7.740	7.650	7.860	480,200	3,714,458	7.7352	7.333	7.333	7.410	7.324	7.525	501,589	7.4054	-0.65%
2024-08-13	7.710	7.710	7.800	7.590	7.830	454,600	3,519,082	7.7411	7.381	7.381	7.467	7.266	7.496	474,849	7.4110	-0.77%
2024-08-12	7.770	7.650	7.770	7.600	7.770	422,800	3,252,616	7.6930	7.439	7.324	7.439	7.276	7.439	441,632	7.3650	0.78%
2024-08-09	7.710	7.710	7.870	7.710	8.100	492,400	3,891,258	7.9026	7.381	7.381	7.534	7.381	7.755	514,332	7.5657	-3.62%
2024-08-08	8.000	7.900	8.000	7.870	8.030	603,800	4,804,570	7.9572	7.659	7.563	7.659	7.534	7.688	630,694	7.6179	0.76%
2024-08-07	7.940	7.860	7.940	7.800	7.990	547,200	4,337,260	7.9263	7.601	7.525	7.601	7.467	7.649	571,573	7.5883	1.02%
2024-08-06	7.860	7.860	7.910	7.620	7.970	1,802,400	14,159,534	7.8559	7.525	7.525	7.573	7.295	7.630	1,882,682	7.5209	3.15%
2024-08-05	7.620	7.620	7.660	7.550	7.940	524,800	4,075,332	7.7655	7.295	7.295	7.333	7.228	7.601	548,175	7.4344	-2.68%
2024-08-02	7.830	7.800	7.830	7.630	7.900	634,000	4,928,724	7.7740	7.496	7.467	7.496	7.305	7.563	662,239	7.4425	0.77%
2024-08-01	7.770	7.690	7.770	7.630	7.900	728,200	5,675,726	7.7942	7.439	7.362	7.439	7.305	7.563	760,635	7.4618	1.97%
2024-07-31	7.620	7.620	7.680	7.330	7.880	1,280,600	9,707,380	7.5803	7.295	7.295	7.353	7.017	7.544	1,337,640	7.2571	1.60%
2024-07-30	7.500	7.390	7.500	7.280	7.650	1,527,600	11,376,156	7.4471	7.180	7.075	7.180	6.970	7.324	1,595,642	7.1295	-1.96%
2024-07-29	7.650	7.640	7.650	7.630	8.160	1,099,400	8,738,988	7.9489	7.324	7.314	7.324	7.305	7.812	1,148,369	7.6099	-5.90%
2024-07-26	8.130	8.130	8.140	7.960	8.130	1,636,200	13,162,422	8.0445	7.783	7.783	7.793	7.621	7.783	1,709,079	7.7015	0.99%
2024-07-25	8.050	7.980	8.050	7.900	8.080	1,045,600	8,387,210	8.0214	7.707	7.640	7.707	7.563	7.735	1,092,173	7.6794	0.25%
2024-07-24	8.030	7.960	8.030	7.860	8.100	1,659,800	13,273,668	7.9971	7.688	7.621	7.688	7.525	7.755	1,733,730	7.6561	0.50%
2024-07-23	7.990	7.990	8.070	7.900	8.270	8,262,800	61,392,244	7.4300	7.649	7.649	7.726	7.563	7.917	8,630,838	7.1131	0.38%
2024-07-22	7.960	7.960	7.980	7.780	7.990	328,800	2,601,068	7.9108	7.621	7.621	7.640	7.448	7.649	343,445	7.5735	0.13%
2024-07-19	7.950	7.910	7.950	7.810	8.060	453,000	3,566,410	7.8729	7.611	7.573	7.611	7.477	7.716	473,177	7.5372	1.02%
2024-07-18	7.870	7.870	8.010	7.800	8.070	310,400	2,468,012	7.9511	7.534	7.534	7.668	7.467	7.726	324,226	7.6120	0.77%
2024-07-17	7.810	7.810	7.880	7.780	8.080	323,200	2,539,158	7.8563	7.477	7.477	7.544	7.448	7.735	337,596	7.5213	-0.26%
2024-07-16	7.830	7.830	7.940	7.780	7.950	247,200	1,939,624	7.8464	7.496	7.496	7.601	7.448	7.611	258,211	7.5118	-0.89%
2024-07-15	7.900	7.900	7.950	7.900	8.140	159,000	1,272,826	8.0052	7.563	7.563	7.611	7.563	7.793	166,082	7.6638	-2.83%
2024-07-12	8.130	8.130	8.150	7.960	8.180	179,600	1,450,014	8.0736	7.783	7.783	7.802	7.621	7.831	187,600	7.7293	0.87%
2024-07-11	8.060	8.060	8.070	7.920	8.080	194,200	1,555,742	8.0110	7.716	7.716	7.726	7.582	7.735	202,850	7.6694	1.00%
2024-07-10	7.980	7.920	7.980	7.820	8.040	215,000	1,696,730	7.8918	7.640	7.582	7.640	7.487	7.697	224,576	7.5552	1.92%
2024-07-09	7.830	7.830	7.960	7.700	7.970	494,200	3,855,736	7.8020	7.496	7.496	7.621	7.372	7.630	516,212	7.4693	-1.39%
2024-07-08	7.940	7.940	8.000	7.900	8.240	333,600	2,662,388	7.9808	7.601	7.601	7.659	7.563	7.889	348,459	7.6405	-2.58%
2024-07-05	8.150	8.140	8.150	7.920	8.220	370,400	3,012,458	8.1330	7.802	7.793	7.802	7.582	7.869	386,898	7.7862	1.12%
2024-07-04	8.060	7.960	8.060	7.910	8.080	146,000	1,167,468	7.9964	7.716	7.621	7.716	7.573	7.735	152,503	7.6554	1.38%
2024-07-03	7.950	7.950	8.020	7.880	8.140	272,200	2,180,106	8.0092	7.611	7.611	7.678	7.544	7.793	284,324	7.6677	1.53%
2024-07-02	7.830	7.830	7.840	7.810	8.080	173,800	1,368,392	7.8734	7.496	7.496	7.506	7.477	7.735	181,541	7.5376	-2.73%
2024-06-28	8.050	7.910	8.050	7.850	8.240	147,000	1,174,358	7.9888	7.707	7.573	7.707	7.515	7.889	153,548	7.6482	1.13%
2024-06-27	7.960	7.840	7.960	7.800	7.960	84,800	670,302	7.9045	7.621	7.506	7.621	7.467	7.621	88,577	7.5674	1.14%
2024-06-26	7.870	7.860	7.980	7.820	7.980	306,800	2,423,976	7.9008	7.534	7.525	7.640	7.487	7.640	320,465	7.5639	-0.63%
2024-06-25	7.920	7.920	8.000	7.830	8.110	178,200	1,417,976	7.9572	7.582	7.582	7.659	7.496	7.764	186,137	7.6179	1.41%
2024-06-24	7.810	7.810	7.870	7.800	8.630	477,200	3,782,710	7.9269	7.477	7.477	7.534	7.467	8.262	498,455	7.5889	-4.17%
2024-06-21	8.150	8.130	8.150	8.080	8.360	205,000	1,673,032	8.1611	7.802	7.783	7.802	7.735	8.004	214,131	7.8131	-0.61%
2024-06-20	8.200	8.200	8.260	8.170	8.490	286,600	2,368,340	8.2636	7.850	7.850	7.908	7.822	8.128	299,366	7.9112	-1.80%
2024-06-19	8.350	8.300	8.350	8.260	8.550	613,600	5,127,376	8.3562	7.994	7.946	7.994	7.908	8.185	640,931	7.9999	0.60%
2024-06-18	8.300	8.240	8.300	8.220	8.630	1,143,400	9,635,376	8.4270	7.946	7.889	7.946	7.869	8.262	1,194,329	8.0676	-3.15%
2024-06-17	8.570	8.570	8.590	8.450	8.750	3,402,800	29,169,642	8.5722	8.205	8.205	8.224	8.090	8.377	3,554,366	8.2067	1.42%
2024-06-14	8.450	8.450	8.460	8.150	8.670	4,275,600	36,231,894	8.4741	8.090	8.090	8.099	7.802	8.300	4,466,042	8.1128	2.05%
2024-06-13	8.280	8.260	8.280	7.800	8.660	3,629,200	29,952,981	8.2533	7.927	7.908	7.927	7.467	8.291	3,790,850	7.9014	3.76%
2024-06-12	7.980	7.930	7.980	7.670	7.980	3,601,400	25,440,276	7.0640	7.640	7.592	7.640	7.343	7.640	3,761,812	6.7628	2.31%
2024-06-11	7.800	7.800	7.830	7.450	7.950	808,400	6,252,908	7.7349	7.467	7.467	7.496	7.132	7.611	844,407	7.4051	1.30%
2024-06-07	7.700	7.700	7.790	7.700	7.940	360,000	2,806,398	7.7956	7.372	7.372	7.458	7.372	7.601	376,035	7.4631	-0.77%
2024-06-06	7.760	7.760	7.860	7.750	8.090	566,400	4,431,038	7.8232	7.429	7.429	7.525	7.420	7.745	591,628	7.4896	-2.88%
2024-06-05	7.990	7.910	7.990	7.860	8.160	503,400	4,037,136	8.0197	7.649	7.573	7.649	7.525	7.812	525,822	7.6778	0.00%
2024-06-04	7.990	7.990	8.020	7.770	8.170	675,800	5,426,026	8.0290	7.649	7.649	7.678	7.439	7.822	705,901	7.6867	0.50%
2024-06-03	7.950	7.860	7.950	7.690	7.980	570,800	4,504,770	7.8920	7.611	7.525	7.611	7.362	7.640	596,224	7.5555	0.89%
2024-05-31	7.880	7.720	7.880	7.480	7.920	641,600	4,934,080	7.6903	7.544	7.391	7.544	7.161	7.582	670,178	7.3623	5.35%
2024-05-30	7.480	7.420	7.480	7.380	7.620	343,808	2,562,978	7.4547	7.161	7.104	7.161	7.065	7.295	359,122	7.1368	-1.45%
2024-05-29	7.590	7.480	7.590	7.420	7.660	481,800	3,621,982	7.5176	7.266	7.161	7.266	7.104	7.333	503,260	7.1970	0.40%
2024-05-28	7.560	7.530	7.560	7.510	7.860	441,200	3,386,865	7.6765	7.238	7.209	7.238	7.190	7.525	460,852	7.3491	-0.66%
2024-05-27	7.610	7.580	7.610	7.390	7.810	1,932,800	14,636,112	7.5725	7.285	7.257	7.285	7.075	7.477	2,018,890	7.2496	-2.56%
2024-05-24	7.810	7.720	7.810	7.670	7.860	1,986,200	15,432,734	7.7700	7.477	7.391	7.477	7.343	7.525	2,074,668	7.4387	0.39%
2024-05-23	7.780	7.740	7.780	7.640	7.890	1,478,600	11,456,664	7.7483	7.448	7.410	7.448	7.314	7.554	1,544,459	7.4179	-1.14%
2024-05-22	7.870	7.840	7.870	7.760	7.930	1,606,600	12,618,698	7.8543	7.534	7.506	7.534	7.429	7.592	1,678,160	7.5194	0.13%
2024-05-21	7.860	7.800	7.860	7.710	8.270	2,447,400	19,321,786	7.8948	7.525	7.467	7.525	7.381	7.917	2,556,411	7.5582	-4.96%
2024-05-20	8.270	8.260	8.270	8.230	8.470	1,750,400	14,582,486	8.3309	7.917	7.908	7.917	7.879	8.109	1,828,365	7.9757	0.24%
2024-05-17	8.250	8.240	8.250	8.240	8.750	3,416,385	28,934,927	8.4695	7.898	7.889	7.898	7.889	8.377	3,568,556	8.1083	-0.96%
2024-05-16	8.330	8.330	8.370	8.230	8.620	2,618,600	21,815,884	8.3311	7.975	7.975	8.013	7.879	8.252	2,735,236	7.9759	-2.80%
2024-05-14	8.570	8.570	8.580	8.300	9.080	6,351,400	55,265,550	8.7013	8.205	8.205	8.214	7.946	8.693	6,634,301	8.3303	2.63%
2024-05-13	8.350	8.300	8.350	8.080	8.440	1,760,800	14,442,762	8.2024	7.994	7.946	7.994	7.735	8.080	1,839,229	7.8526	0.72%
2024-05-10	8.290	8.270	8.290	8.220	8.410	1,830,800	15,217,366	8.3119	7.936	7.917	7.936	7.869	8.051	1,912,347	7.9574	0.00%
2024-05-09	8.290	8.240	8.290	8.000	8.310	1,939,400	15,926,726	8.2122	7.936	7.889	7.936	7.659	7.956	2,025,784	7.8620	3.37%
2024-05-08	8.020	7.980	8.020	7.920	8.280	1,894,200	15,252,105	8.0520	7.678	7.640	7.678	7.582	7.927	1,978,571	7.7086	-2.20%
2024-05-07	8.200	8.170	8.200	8.150	8.490	1,819,200	15,029,180	8.2614	7.850	7.822	7.850	7.802	8.128	1,900,230	7.9091	-2.38%
2024-05-06	8.400	8.320	8.400	8.210	8.500	2,043,600	17,117,834	8.3763	8.042	7.965	8.042	7.860	8.138	2,134,625	8.0191	-1.06%
2024-05-03	8.490	8.460	8.490	8.110	8.870	2,370,192	20,117,679	8.4878	8.128	8.099	8.128	7.764	8.492	2,475,764	8.1258	5.07%
2024-05-02	8.080	8.080	8.250	7.890	8.370	790,400	6,464,708	8.1790	7.735	7.735	7.898	7.554	8.013	825,606	7.8303	-0.25%
2024-04-30	8.100	8.020	8.100	7.970	8.200	999,000	8,075,382	8.0835	7.755	7.678	7.755	7.630	7.850	1,043,497	7.7388	-0.61%
2024-04-29	8.150	8.150	8.170	8.000	8.220	1,305,400	10,603,860	8.1231	7.802	7.802	7.822	7.659	7.869	1,363,545	7.7767	1.37%
2024-04-26	8.040	8.040	8.060	7.880	8.190	1,332,600	10,675,644	8.0111	7.697	7.697	7.716	7.544	7.841	1,391,956	7.6695	1.39%
2024-04-25	7.930	7.920	7.930	7.880	8.380	1,599,200	12,887,276	8.0586	7.592	7.582	7.592	7.544	8.023	1,670,431	7.7149	-3.29%
2024-04-24	8.200	8.180	8.200	8.130	8.380	1,907,200	15,689,602	8.2265	7.850	7.831	7.850	7.783	8.023	1,992,150	7.8757	-0.61%
2024-04-23	8.250	8.220	8.270	8.040	8.360	2,276,000	18,676,722	8.2059	7.898	7.869	7.917	7.697	8.004	2,377,377	7.8560	0.00%
2024-04-22	8.250	8.240	8.250	7.820	8.990	12,430,600	98,506,789	7.9245	7.898	7.889	7.898	7.487	8.607	12,984,278	7.5866	5.50%
2024-04-19	7.820	7.800	7.820	7.730	7.990	679,600	5,301,124	7.8004	7.487	7.467	7.487	7.400	7.649	709,870	7.4677	-1.14%
2024-04-18	7.910	7.910	7.990	7.670	8.020	579,600	4,590,020	7.9193	7.573	7.573	7.649	7.343	7.678	605,416	7.5816	-1.86%
2024-04-17	8.060	8.000	8.060	7.800	8.100	380,400	3,037,762	7.9857	7.716	7.659	7.716	7.467	7.755	397,344	7.6452	1.77%
2024-04-16	7.920	7.810	7.920	7.680	8.030	1,080,800	8,437,620	7.8068	7.582	7.477	7.582	7.353	7.688	1,128,940	7.4739	-1.25%
2024-04-15	8.020	8.000	8.020	7.750	8.450	609,000	4,840,116	7.9476	7.678	7.659	7.678	7.420	8.090	636,126	7.6087	-0.50%
2024-04-12	8.060	8.060	8.110	8.020	8.210	426,000	3,445,060	8.0870	7.716	7.716	7.764	7.678	7.860	444,975	7.7421	-1.71%
2024-04-11	8.200	8.170	8.230	8.130	8.320	470,600	3,858,286	8.1987	7.850	7.822	7.879	7.783	7.965	491,561	7.8490	-1.91%
2024-04-10	8.360	8.300	8.360	8.200	8.670	728,400	6,048,586	8.3039	8.004	7.946	8.004	7.850	8.300	760,844	7.9498	-0.71%
2024-04-09	8.420	8.420	8.490	8.120	8.540	822,800	6,944,414	8.4400	8.061	8.061	8.128	7.774	8.176	859,449	8.0801	1.94%
2024-04-08	8.260	8.190	8.260	8.100	8.390	565,800	4,658,960	8.2343	7.908	7.841	7.908	7.755	8.032	591,002	7.8832	-1.08%
2024-04-05	8.350	8.220	8.350	8.100	8.420	174,000	1,431,266	8.2257	7.994	7.869	7.994	7.755	8.061	181,750	7.8749	0.12%
2024-04-03	8.340	8.300	8.340	8.110	8.410	693,200	5,732,318	8.2694	7.984	7.946	7.984	7.764	8.051	724,076	7.9167	0.97%
2024-04-02	8.260	8.200	8.260	8.020	8.450	377,000	3,079,674	8.1689	7.908	7.850	7.908	7.678	8.090	393,792	7.8206	1.72%
2024-03-28	8.120	8.120	8.190	7.820	8.260	682,600	5,586,598	8.1843	7.774	7.774	7.841	7.487	7.908	713,004	7.8353	3.84%
2024-03-27	7.820	7.820	7.850	7.710	8.420	560,800	4,471,436	7.9733	7.487	7.487	7.515	7.381	8.061	585,779	7.6333	-2.62%
2024-03-26	8.030	8.030	8.120	7.980	8.400	846,000	6,862,336	8.1115	7.688	7.688	7.774	7.640	8.042	883,682	7.7656	-2.07%
2024-03-25	8.200	8.200	8.290	8.110	8.570	727,000	6,075,830	8.3574	7.850	7.850	7.936	7.764	8.205	759,382	8.0010	-3.07%
2024-03-22	8.460	8.460	8.480	8.200	8.980	1,613,200	13,462,053	8.3449	8.099	8.099	8.118	7.850	8.597	1,685,054	7.9891	-2.65%
2024-03-21	8.690	8.690	8.730	8.680	9.370	2,014,400	17,973,102	8.9223	8.319	8.319	8.358	8.310	8.970	2,104,124	8.5418	-6.96%
2024-03-20	9.340	9.340	9.370	9.240	9.600	1,260,200	11,856,518	9.4084	8.942	8.942	8.970	8.846	9.191	1,316,331	9.0072	-1.79%
2024-03-19	9.510	9.510	9.540	9.460	9.940	2,312,000	22,387,796	9.6833	9.104	9.104	9.133	9.057	9.516	2,414,980	9.2704	1.06%
2024-03-18	9.410	9.410	9.420	9.370	9.990	1,908,000	18,189,757	9.5334	9.009	9.009	9.018	8.970	9.564	1,992,985	9.1269	-5.71%
2024-03-15	9.980	9.980	9.990	9.580	10.06	1,754,800	17,334,766	9.8785	9.554	9.554	9.564	9.171	9.631	1,832,961	9.4572	0.50%
2024-03-14	9.930	9.930	9.940	9.400	10.20	3,669,800	36,096,630	9.8361	9.507	9.507	9.516	8.999	9.765	3,833,259	9.4167	4.86%
2024-03-13	9.470	9.470	9.480	9.170	9.630	2,208,800	20,687,964	9.3662	9.066	9.066	9.076	8.779	9.219	2,307,183	8.9668	-0.42%
2024-03-12	9.510	9.500	9.510	9.370	10.98	7,740,000	76,716,596	9.9117	9.104	9.095	9.104	8.970	10.51	8,084,751	9.4890	-9.08%
2024-03-11	10.46	10.44	10.46	9.830	10.66	4,473,800	45,971,926	10.276	10.01	9.995	10.01	9.411	10.21	4,673,070	9.8376	5.13%
2024-03-08	9.950	9.950	9.960	8.830	10.90	7,104,800	70,606,106	9.9378	9.526	9.526	9.535	8.453	10.44	7,421,259	9.5140	12.30%
2024-03-07	8.860	8.860	8.880	8.440	8.900	1,919,200	16,715,672	8.7097	8.482	8.482	8.501	8.080	8.520	2,004,684	8.3383	1.72%
2024-03-06	8.710	8.680	8.710	8.260	8.900	992,000	8,549,540	8.6185	8.339	8.310	8.339	7.908	8.520	1,036,185	8.2510	3.57%
2024-03-05	8.410	8.410	8.420	8.340	9.000	1,642,200	13,955,148	8.4978	8.051	8.051	8.061	7.984	8.616	1,715,346	8.1355	-4.43%
2024-03-04	8.800	8.800	8.830	8.740	9.360	1,653,200	14,939,778	9.0369	8.425	8.425	8.453	8.367	8.961	1,726,836	8.6515	-2.65%
2024-03-01	9.040	9.040	9.060	8.660	9.400	3,718,400	33,602,706	9.0369	8.655	8.655	8.674	8.291	8.999	3,884,023	8.6515	0.44%
2024-02-29	9.000	8.940	9.000	8.160	9.180	3,392,600	29,639,184	8.7364	8.616	8.559	8.616	7.812	8.789	3,543,712	8.3639	10.57%
2024-02-28	8.140	8.110	8.140	8.100	8.930	2,084,600	17,555,818	8.4217	7.793	7.764	7.793	7.755	8.549	2,177,451	8.0626	-5.90%
2024-02-27	8.650	8.650	8.680	8.610	8.940	1,047,400	9,100,952	8.6891	8.281	8.281	8.310	8.243	8.559	1,094,053	8.3186	-2.04%
2024-02-26	8.830	8.770	8.830	8.340	9.100	1,687,400	14,785,402	8.7622	8.453	8.396	8.453	7.984	8.712	1,762,559	8.3886	1.61%
2024-02-23	8.690	8.600	8.690	8.280	8.740	2,611,600	22,218,804	8.5077	8.319	8.233	8.319	7.927	8.367	2,727,925	8.1449	0.70%
2024-02-22	8.630	8.600	8.640	7.760	8.790	4,218,950	35,280,585	8.3624	8.262	8.233	8.272	7.429	8.415	4,406,868	8.0058	8.01%
2024-02-21	7.990	7.990	8.000	7.750	8.220	1,939,600	15,545,230	8.0147	7.649	7.649	7.659	7.420	7.869	2,025,993	7.6729	0.00%
2024-02-20	7.990	7.970	7.990	7.060	8.320	6,222,200	49,356,294	7.9323	7.649	7.630	7.649	6.759	7.965	6,499,346	7.5940	11.13%
2024-02-19	7.190	7.150	7.190	6.880	7.310	1,217,400	8,668,226	7.1203	6.883	6.845	6.883	6.587	6.998	1,271,625	6.8167	3.16%
2024-02-16	6.970	6.970	7.110	6.620	7.190	447,800	3,099,810	6.9223	6.673	6.673	6.807	6.338	6.883	467,746	6.6271	4.34%
2024-02-15	6.680	6.600	6.680	6.360	6.730	181,800	1,184,704	6.5165	6.395	6.319	6.395	6.089	6.443	189,898	6.2386	2.14%
2024-02-14	6.540	6.540	6.580	6.500	6.840	376,000	2,476,236	6.5857	6.261	6.261	6.299	6.223	6.548	392,748	6.3049	-5.90%
2024-02-09	6.950	6.830	6.950	6.620	6.970	70,600	483,272	6.8452	6.654	6.539	6.654	6.338	6.673	73,745	6.5533	-1.00%
2024-02-08	7.020	7.020	7.030	6.720	7.100	1,554,000	10,797,712	6.9483	6.721	6.721	6.730	6.433	6.797	1,623,218	6.6520	2.93%
2024-02-07	6.820	6.790	6.820	6.460	7.600	6,348,000	44,997,838	7.0885	6.529	6.500	6.529	6.185	7.276	6,630,750	6.7862	6.73%
2024-02-06	6.390	6.390	6.410	5.970	6.450	1,417,400	8,919,444	6.2928	6.118	6.118	6.137	5.715	6.175	1,480,533	6.0245	6.50%
2024-02-05	6.000	5.950	6.000	5.910	6.490	1,386,200	8,433,714	6.0841	5.744	5.696	5.744	5.658	6.213	1,447,943	5.8246	-6.83%
2024-02-02	6.440	6.440	6.500	6.440	7.000	1,588,800	10,481,936	6.5974	6.165	6.165	6.223	6.165	6.702	1,659,568	6.3161	-5.71%
2024-02-01	6.830	6.760	6.830	6.730	7.210	1,809,600	12,600,292	6.9630	6.539	6.472	6.539	6.443	6.903	1,890,202	6.6661	0.00%
2024-01-31	6.830	6.710	6.830	6.410	6.890	1,979,200	13,104,220	6.6210	6.539	6.424	6.539	6.137	6.596	2,067,357	6.3386	1.04%
2024-01-30	6.760	6.760	6.770	6.650	6.960	1,009,000	6,850,164	6.7891	6.472	6.472	6.481	6.366	6.663	1,053,942	6.4996	-1.46%
2024-01-29	6.860	6.860	6.890	6.850	7.260	1,583,400	11,092,704	7.0056	6.567	6.567	6.596	6.558	6.950	1,653,927	6.7069	-1.58%
2024-01-26	6.970	6.970	6.980	6.830	7.600	2,990,600	21,365,516	7.1442	6.673	6.673	6.682	6.539	7.276	3,123,806	6.8396	-7.56%
2024-01-25	7.540	7.510	7.540	7.320	7.810	3,767,000	28,291,292	7.5103	7.218	7.190	7.218	7.008	7.477	3,934,788	7.1900	-1.05%
2024-01-24	7.620	7.620	7.630	6.710	7.800	10,436,600	77,425,592	7.4187	7.295	7.295	7.305	6.424	7.467	10,901,462	7.1023	15.45%
2024-01-23	6.600	6.600	6.650	6.400	6.850	1,764,600	11,683,182	6.6209	6.319	6.319	6.366	6.127	6.558	1,843,198	6.3385	3.61%
2024-01-22	6.370	6.370	6.400	6.370	6.760	1,406,000	9,151,114	6.5086	6.098	6.098	6.127	6.098	6.472	1,468,625	6.2311	-4.50%
2024-01-19	6.670	6.670	6.710	6.560	6.890	896,800	6,011,368	6.7031	6.386	6.386	6.424	6.280	6.596	936,745	6.4173	-0.89%
2024-01-18	6.730	6.730	6.750	6.690	6.940	941,600	6,391,686	6.7881	6.443	6.443	6.462	6.405	6.644	983,540	6.4987	0.60%
2024-01-17	6.690	6.690	6.720	6.660	7.230	1,644,376	11,136,172	6.7723	6.405	6.405	6.433	6.376	6.922	1,717,619	6.4835	-4.70%
2024-01-16	7.020	7.020	7.050	6.930	7.270	1,129,200	7,989,020	7.0749	6.721	6.721	6.749	6.634	6.960	1,179,496	6.7732	-3.04%
2024-01-15	7.240	7.240	7.260	7.120	7.320	883,000	6,358,062	7.2005	6.931	6.931	6.950	6.816	7.008	922,330	6.8935	-0.96%
2024-01-12	7.310	7.310	7.330	7.140	7.400	1,509,600	10,995,398	7.2836	6.998	6.998	7.017	6.836	7.084	1,576,840	6.9731	-0.95%
2024-01-11	7.380	7.380	7.450	7.140	7.710	2,825,600	21,172,300	7.4930	7.065	7.065	7.132	6.836	7.381	2,951,457	7.1735	2.79%
2024-01-10	7.180	7.180	7.190	6.850	7.190	1,356,600	9,532,780	7.0270	6.874	6.874	6.883	6.558	6.883	1,417,025	6.7273	1.41%
2024-01-09	7.080	7.080	7.130	7.000	7.380	2,114,200	15,113,650	7.1486	6.778	6.778	6.826	6.702	7.065	2,208,370	6.8438	1.29%
2024-01-08	6.990	6.970	6.990	6.940	7.650	2,074,600	14,722,560	7.0966	6.692	6.673	6.692	6.644	7.324	2,167,006	6.7940	-5.41%
2024-01-05	7.390	7.390	7.420	7.330	7.610	1,896,600	14,128,984	7.4496	7.075	7.075	7.104	7.017	7.285	1,981,077	7.1320	-1.20%
2024-01-04	7.480	7.480	7.500	7.260	7.990	3,939,400	29,446,126	7.4748	7.161	7.161	7.180	6.950	7.649	4,114,867	7.1560	-5.32%
2024-01-03	7.900	7.900	7.930	7.880	8.320	3,094,000	24,802,968	8.0165	7.563	7.563	7.592	7.544	7.965	3,231,811	7.6746	-5.05%
2024-01-02	8.320	8.320	8.340	8.200	8.610	2,455,288	20,555,149	8.3718	7.965	7.965	7.984	7.850	8.243	2,564,650	8.0148	0.97%
2023-12-29	8.240	8.240	8.280	8.090	8.390	3,170,200	26,151,914	8.2493	7.889	7.889	7.927	7.745	8.032	3,311,406	7.8975	-0.60%
2023-12-28	8.290	8.280	8.290	7.960	8.410	3,317,000	27,264,406	8.2196	7.936	7.927	7.936	7.621	8.051	3,464,744	7.8691	2.60%
2023-12-27	8.080	8.080	8.100	7.820	8.340	4,069,600	32,994,541	8.1076	7.735	7.735	7.755	7.487	7.984	4,250,866	7.7618	3.72%
2023-12-22	7.790	7.780	7.790	7.710	8.670	7,137,916	57,710,827	8.0851	7.458	7.448	7.458	7.381	8.300	7,455,850	7.7403	-4.77%
2023-12-21	8.180	8.180	8.190	8.130	9.130	8,658,600	73,213,098	8.4555	7.831	7.831	7.841	7.783	8.741	9,044,267	8.0950	-9.81%
2023-12-20	9.070	9.070	9.100	8.300	10.16	21,676,000	203,909,142	9.4071	8.683	8.683	8.712	7.946	9.727	22,641,482	9.0060	9.81%
2023-12-19	8.260	8.260	8.270	7.670	9.830	18,175,791	152,746,345	8.4038	7.908	7.908	7.917	7.343	9.411	18,985,369	8.0455	-17.23%
2023-12-18	9.980	9.980	9.990	9.920	13.92	15,214,600	173,009,411	11.371	9.554	9.554	9.564	9.497	13.33	15,892,282	10.886	-28.30%
2023-12-15	13.92	13.90	13.92	13.84	15.10	6,823,600	97,619,846	14.306	13.33	13.31	13.33	13.25	14.46	7,127,534	13.696	-8.42%
2023-12-14	15.20	15.04	15.20	14.50	16.00	6,776,600	103,666,508	15.298	14.55	14.40	14.55	13.88	15.32	7,078,440	14.645	-1.17%
2023-12-13	15.38	15.36	15.38	14.62	24.25	26,375,696	429,370,689	16.279	14.72	14.71	14.72	14.00	23.22	27,550,510	15.585	-46.04%
2023-12-12	28.50	28.50	28.65	26.75	31.80	1,700,800	48,502,745	28.518	27.28	27.28	27.43	25.61	30.44	1,776,556	27.302	-4.84%
2023-12-11	29.95	29.95	30.35	28.00	32.45	4,839,800	148,502,411	30.684	28.67	28.67	29.06	26.81	31.07	5,055,372	29.375	-6.11%
2023-12-08	31.90	31.90	31.95	27.45	31.90	13,422,800	418,607,530	31.186	30.54	30.54	30.59	26.28	30.54	14,020,672	29.856	8.14%
2023-12-07	29.50	29.50	29.55	23.55	30.80	6,612,000	187,775,715	28.399	28.24	28.24	28.29	22.55	29.49	6,906,509	27.188	18.00%
2023-12-06	25.00	25.00	25.15	19.78	26.65	5,716,200	131,915,546	23.077	23.93	23.93	24.08	18.94	25.51	5,970,808	22.093	25.00%
2023-12-05	20.00	20.00	20.05	19.50	20.75	1,306,200	26,293,745	20.130	19.15	19.15	19.20	18.67	19.87	1,364,380	19.272	-0.25%
2023-12-04	20.05	20.05	20.25	18.86	20.95	1,393,047	27,863,538	20.002	19.20	19.20	19.39	18.06	20.06	1,455,095	19.149	1.37%
2023-12-01	19.78	19.78	19.82	19.78	21.15	1,398,600	28,336,788	20.261	18.94	18.94	18.97	18.94	20.25	1,460,896	19.397	-0.80%
2023-11-30	19.94	19.92	19.94	19.50	20.80	1,620,169	32,509,596	20.066	19.09	19.07	19.09	18.67	19.91	1,692,334	19.210	2.26%
2023-11-29	19.50	19.48	19.82	18.94	20.65	1,624,200	31,581,386	19.444	18.67	18.65	18.97	18.13	19.77	1,696,544	18.615	-1.91%
2023-11-28	19.88	19.86	19.88	19.22	21.50	1,876,200	38,139,098	20.328	19.03	19.01	19.03	18.40	20.58	1,959,769	19.461	-0.60%
2023-11-27	20.00	19.92	20.00	17.10	20.95	5,843,200	115,365,962	19.744	19.15	19.07	19.15	16.37	20.06	6,103,465	18.902	16.96%
2023-11-24	17.10	16.98	17.12	16.92	17.92	569,600	9,787,856	17.184	16.37	16.26	16.39	16.20	17.16	594,971	16.451	-4.47%
2023-11-23	17.90	17.88	17.92	17.86	18.50	361,600	6,510,536	18.005	17.14	17.12	17.16	17.10	17.71	377,706	17.237	-2.29%
2023-11-22	18.32	18.10	18.32	17.92	18.84	510,800	9,318,864	18.244	17.54	17.33	17.54	17.16	18.04	533,552	17.466	-0.87%
2023-11-21	18.48	18.38	18.50	17.94	19.88	2,366,400	42,548,884	17.980	17.69	17.60	17.71	17.17	19.03	2,471,803	17.214	-1.70%
2023-11-20	18.80	18.80	18.84	17.80	19.20	1,282,000	23,740,040	18.518	18.00	18.00	18.04	17.04	18.38	1,339,102	17.728	6.33%
2023-11-17	17.68	17.50	17.70	16.30	18.36	1,369,400	24,108,908	17.605	16.93	16.75	16.95	15.60	17.58	1,430,395	16.855	6.12%
2023-11-16	16.66	16.66	16.90	16.16	17.30	500,400	8,343,984	16.675	15.95	15.95	16.18	15.47	16.56	522,689	15.964	0.85%
2023-11-15	16.52	16.50	16.58	16.32	17.64	458,200	7,648,814	16.693	15.82	15.80	15.87	15.62	16.89	478,609	15.981	-2.71%
2023-11-14	16.98	16.96	16.98	15.60	17.66	2,082,800	35,218,125	16.909	16.26	16.24	16.26	14.93	16.91	2,175,571	16.188	9.55%
2023-11-13	15.50	15.48	15.50	14.96	16.02	386,800	5,922,212	15.311	14.84	14.82	14.84	14.32	15.34	404,029	14.658	-0.77%
2023-11-10	15.62	15.56	15.62	15.18	16.64	755,800	11,779,264	15.585	14.95	14.90	14.95	14.53	15.93	789,464	14.921	-6.13%
2023-11-09	16.64	16.64	16.70	16.44	17.88	661,800	11,160,408	16.864	15.93	15.93	15.99	15.74	17.12	691,278	16.145	-3.82%
2023-11-08	17.30	17.10	17.30	16.60	17.96	622,572	10,806,309	17.358	16.56	16.37	16.56	15.89	17.19	650,302	16.617	-1.26%
2023-11-07	17.52	17.52	17.60	15.86	18.40	2,459,000	42,171,634	17.150	16.77	16.77	16.85	15.18	17.62	2,568,528	16.419	0.69%
2023-11-06	17.40	17.40	17.46	17.32	19.46	2,035,200	36,700,812	18.033	16.66	16.66	16.72	16.58	18.63	2,125,851	17.264	-9.66%
2023-11-03	19.26	19.26	19.30	18.50	19.90	1,510,200	28,965,854	19.180	18.44	18.44	18.48	17.71	19.05	1,577,467	18.362	0.94%
2023-11-02	19.08	19.06	19.08	18.44	21.70	1,744,000	33,712,648	19.331	18.27	18.25	18.27	17.65	20.77	1,821,680	18.506	-12.28%
2023-11-01	21.75	21.75	21.80	21.50	28.50	2,938,200	74,149,820	25.236	20.82	20.82	20.87	20.58	27.28	3,069,072	24.160	-15.53%
2023-10-31	25.75	25.75	25.85	25.20	44.05	1,787,200	61,185,350	34.235	24.65	24.65	24.75	24.13	42.17	1,866,805	32.775	-41.48%
2023-10-30	44.00	43.15	44.00	43.00	45.75	1,009,200	44,232,670	43.829	42.12	41.31	42.12	41.17	43.80	1,054,151	41.960	-2.87%
2023-10-27	45.30	45.00	45.30	44.65	46.00	231,800	10,466,365	45.153	43.37	43.08	43.37	42.75	44.04	242,125	43.227	0.11%
2023-10-26	45.25	45.10	45.25	44.95	46.15	194,000	8,774,170	45.228	43.32	43.18	43.32	43.03	44.18	202,641	43.299	-3.00%
2023-10-25	46.65	46.40	46.65	46.05	50.40	757,400	35,967,490	47.488	44.66	44.42	44.66	44.09	48.25	791,136	45.463	-6.14%
2023-10-24	49.70	49.05	49.70	48.90	51.85	226,600	11,310,280	49.913	47.58	46.96	47.58	46.81	49.64	236,693	47.785	-3.31%
2023-10-20	51.40	51.40	51.45	50.90	54.80	290,800	15,370,060	52.854	49.21	49.21	49.26	48.73	52.46	303,753	50.601	-5.43%
2023-10-19	54.35	53.50	54.80	53.45	56.50	274,600	14,952,360	54.451	52.03	51.22	52.46	51.17	54.09	286,831	52.129	-3.63%
2023-10-18	56.40	56.20	56.40	54.05	56.90	674,800	37,359,610	55.364	53.99	53.80	53.99	51.75	54.47	704,857	53.003	1.08%
2023-10-17	55.80	55.60	55.80	52.70	56.25	795,000	43,576,335	54.813	53.42	53.23	53.42	50.45	53.85	830,411	52.476	4.99%
2023-10-16	53.15	53.00	53.20	52.00	55.10	538,800	28,889,240	53.618	50.88	50.74	50.93	49.78	52.75	562,799	51.331	1.24%
2023-10-13	52.50	52.00	52.50	51.00	53.05	584,800	30,074,450	51.427	50.26	49.78	50.26	48.83	50.79	610,848	49.234	-1.13%
2023-10-12	53.10	53.05	53.10	52.25	54.60	376,000	20,096,940	53.449	50.84	50.79	50.84	50.02	52.27	392,748	51.170	-0.84%
2023-10-11	53.55	53.35	53.55	51.00	54.55	679,400	36,197,810	53.279	51.27	51.08	51.27	48.83	52.22	709,662	51.007	2.98%
2023-10-10	52.00	51.95	52.40	50.40	52.40	401,200	20,607,610	51.365	49.78	49.73	50.17	48.25	50.17	419,070	49.175	2.97%
2023-10-09	50.50	49.90	50.50	49.55	51.10	100,000	5,053,350	50.534	48.35	47.77	48.35	47.44	48.92	104,454	48.379	-0.20%
2023-10-06	50.60	49.90	50.60	46.90	51.30	530,600	26,277,435	49.524	48.44	47.77	48.44	44.90	49.11	554,234	47.412	5.86%
2023-10-05	47.80	47.70	47.95	45.00	47.95	375,800	17,677,930	47.041	45.76	45.67	45.91	43.08	45.91	392,539	45.035	5.29%
2023-10-04	45.40	44.95	45.40	44.90	46.55	147,200	6,726,300	45.695	43.46	43.03	43.46	42.99	44.57	153,757	43.746	-1.52%
2023-10-03	46.10	45.50	46.10	45.45	50.85	154,400	7,174,640	46.468	44.13	43.56	44.13	43.51	48.68	161,277	44.486	-9.52%
2023-09-29	50.95	50.20	50.95	50.15	52.70	316,400	16,337,490	51.636	48.78	48.06	48.78	48.01	50.45	330,493	49.434	0.10%
2023-09-28	50.90	50.60	50.90	49.90	53.85	111,400	5,749,350	51.610	48.73	48.44	48.73	47.77	51.55	116,362	49.409	-5.04%
2023-09-27	53.60	53.20	53.65	52.40	54.05	197,400	10,528,760	53.337	51.31	50.93	51.36	50.17	51.75	206,192	51.063	1.23%
2023-09-26	52.95	52.50	52.95	51.65	54.10	192,400	10,182,015	52.921	50.69	50.26	50.69	49.45	51.79	200,970	50.664	-0.56%
2023-09-25	53.25	52.85	53.25	51.10	53.30	321,000	16,820,660	52.401	50.98	50.60	50.98	48.92	51.03	335,298	50.166	3.20%
2023-09-22	51.60	51.35	51.60	48.30	51.60	394,000	19,737,800	50.096	49.40	49.16	49.40	46.24	49.40	411,549	47.960	5.31%
2023-09-21	49.00	48.95	49.00	47.05	58.35	452,400	23,080,620	51.018	46.91	46.86	46.91	45.04	55.86	472,551	48.843	-15.88%
2023-09-20	58.25	57.55	58.25	57.00	59.55	443,200	25,863,020	58.355	55.77	55.10	55.77	54.57	57.01	462,941	55.867	0.43%
2023-09-19	58.00	57.70	58.00	54.20	58.25	646,600	36,679,220	56.726	55.53	55.24	55.53	51.89	55.77	675,401	54.307	4.79%
2023-09-18	55.35	54.25	55.35	50.35	55.35	624,600	32,809,070	52.528	52.99	51.94	52.99	48.20	52.99	652,421	50.288	8.64%
2023-09-15	50.95	50.80	50.95	47.15	50.95	761,000	37,236,470	48.931	48.78	48.63	48.78	45.14	48.78	794,896	46.844	6.04%
2023-09-14	48.05	48.05	-	43.45	48.05	827,400	37,415,240	45.220	46.00	46.00	-	41.60	46.00	864,254	43.292	10.46%
2023-09-13	43.50	43.20	43.50	42.55	43.60	398,000	17,150,370	43.091	41.65	41.36	41.65	40.74	41.74	415,728	41.254	0.46%
2023-09-12	43.30	43.25	43.30	42.60	44.65	837,600	36,549,220	43.636	41.45	41.41	41.45	40.78	42.75	874,908	41.775	0.00%
2023-09-11	43.30	43.20	43.30	40.40	43.40	628,200	26,634,410	42.398	41.45	41.36	41.45	38.68	41.55	656,181	40.590	5.74%
2023-09-07	40.95	40.65	40.95	40.60	45.85	991,000	42,741,597	43.130	39.20	38.92	39.20	38.87	43.89	1,035,141	41.291	-5.65%
2023-09-06	43.40	43.35	43.40	43.00	54.60	720,800	36,148,782	50.151	41.55	41.50	41.55	41.17	52.27	752,906	48.012	-19.70%
2023-09-05	54.05	54.00	54.05	52.10	55.20	951,800	51,505,093	54.113	51.75	51.70	51.75	49.88	52.85	994,195	51.806	-0.55%
2023-09-04	54.35	54.00	54.35	52.15	55.05	586,600	31,549,652	53.784	52.03	51.70	52.03	49.93	52.70	612,728	51.490	3.62%
2023-08-31	52.45	51.80	52.45	51.30	52.70	364,000	18,955,475	52.075	50.21	49.59	50.21	49.11	50.45	380,213	49.855	1.55%
2023-08-30	51.65	51.40	51.65	50.50	52.10	391,000	20,046,460	51.270	49.45	49.21	49.45	48.35	49.88	408,416	49.083	1.97%
2023-08-29	50.65	49.90	50.65	49.65	51.95	492,600	25,025,220	50.802	48.49	47.77	48.49	47.53	49.73	514,541	48.636	0.60%
2023-08-28	50.35	50.30	50.35	49.35	52.70	505,000	25,869,460	51.227	48.20	48.16	48.20	47.25	50.45	527,493	49.042	1.61%
2023-08-25	49.55	49.55	49.60	42.20	51.10	744,800	36,428,700	48.911	47.44	47.44	47.48	40.40	48.92	777,975	46.825	0.10%
2023-08-24	49.50	48.90	49.50	47.00	60.65	2,301,200	119,084,445	51.749	47.39	46.81	47.39	45.00	58.06	2,403,699	49.542	-16.67%
2023-08-23	59.40	59.15	59.40	58.50	62.95	1,204,400	73,332,750	60.887	56.87	56.63	56.87	56.01	60.27	1,258,046	58.291	-0.50%
2023-08-22	59.70	59.55	59.70	56.00	60.35	1,622,200	95,268,340	58.728	57.15	57.01	57.15	53.61	57.78	1,694,455	56.224	4.83%
2023-08-21	56.95	56.90	56.95	54.65	64.50	2,165,400	131,075,115	60.532	54.52	54.47	54.52	52.32	61.75	2,261,850	57.950	-8.29%
2023-08-18	62.10	61.95	62.10	59.20	63.45	1,415,435	87,309,179	61.684	59.45	59.31	59.45	56.68	60.74	1,478,481	59.053	4.81%
2023-08-17	59.25	59.25	59.30	57.80	61.50	1,414,800	84,203,868	59.516	56.72	56.72	56.77	55.34	58.88	1,477,817	56.979	-0.17%
2023-08-16	59.35	59.30	59.35	53.80	60.50	1,432,000	83,323,345	58.187	56.82	56.77	56.82	51.51	57.92	1,495,783	55.705	6.36%
2023-08-15	55.80	55.75	55.80	51.30	55.80	1,163,200	62,843,890	54.027	53.42	53.37	53.42	49.11	53.42	1,215,011	51.723	8.45%
2023-08-14	51.45	51.30	51.45	50.30	53.70	1,299,800	66,931,100	51.493	49.26	49.11	49.26	48.16	51.41	1,357,695	49.298	-4.19%
2023-08-11	53.70	53.70	54.20	53.20	56.45	1,075,800	58,717,960	54.581	51.41	51.41	51.89	50.93	54.04	1,123,718	52.253	-0.74%
2023-08-10	54.10	53.90	54.15	50.35	55.15	951,600	50,745,580	53.327	51.79	51.60	51.84	48.20	52.80	993,986	51.053	4.95%
2023-08-09	51.55	51.40	51.55	49.50	55.30	1,464,600	74,361,160	50.772	49.35	49.21	49.35	47.39	52.94	1,529,836	48.607	-6.70%
2023-08-08	55.25	55.25	55.30	54.95	59.60	1,235,200	71,276,320	57.704	52.89	52.89	52.94	52.61	57.06	1,290,218	55.244	-2.81%
2023-08-07	56.85	56.75	56.85	54.00	57.60	1,091,600	61,208,350	56.072	54.43	54.33	54.43	51.70	55.14	1,140,222	53.681	5.08%
2023-08-04	54.10	53.95	54.10	49.95	55.70	1,058,800	56,567,865	53.426	51.79	51.65	51.79	47.82	53.32	1,105,961	51.148	6.18%
2023-08-03	50.95	50.80	50.95	49.60	51.15	710,200	35,789,000	50.393	48.78	48.63	48.78	47.48	48.97	741,833	48.244	1.80%
2023-08-02	50.05	49.90	50.05	45.45	55.50	1,305,600	67,830,835	51.954	47.92	47.77	47.92	43.51	53.13	1,363,753	49.738	-6.36%
2023-08-01	53.45	53.40	53.45	50.20	53.80	1,130,600	59,071,640	52.248	51.17	51.12	51.17	48.06	51.51	1,180,959	50.020	6.26%
2023-07-31	50.30	50.10	50.30	49.05	51.30	846,000	42,409,090	50.129	48.16	47.96	48.16	46.96	49.11	883,682	47.991	1.62%
2023-07-28	49.50	49.40	49.50	48.85	51.90	1,367,600	68,617,390	50.174	47.39	47.29	47.39	46.77	49.69	1,428,515	48.034	0.10%
2023-07-27	49.45	49.30	49.45	46.65	49.80	1,096,400	53,251,200	48.569	47.34	47.20	47.34	44.66	47.68	1,145,235	46.498	6.00%
2023-07-26	46.65	46.60	46.65	45.05	48.20	1,112,400	52,053,480	46.794	44.66	44.61	44.66	43.13	46.14	1,161,948	44.798	0.43%
2023-07-25	46.45	46.35	46.50	42.40	46.80	1,077,200	48,367,040	44.901	44.47	44.37	44.52	40.59	44.80	1,125,180	42.986	10.07%
2023-07-24	42.20	42.00	42.20	41.45	42.70	542,400	22,771,023	41.982	40.40	40.21	40.40	39.68	40.88	566,559	40.192	1.81%
2023-07-21	41.45	41.15	41.45	38.30	41.65	1,060,800	42,676,100	40.230	39.68	39.40	39.68	36.67	39.87	1,108,050	38.515	7.52%
2023-07-20	38.55	38.45	38.55	37.30	41.75	1,365,570	54,251,265	39.728	36.91	36.81	36.91	35.71	39.97	1,426,395	38.034	1.45%
2023-07-19	38.00	37.90	38.00	37.55	39.85	862,200	33,170,760	38.472	36.38	36.28	36.38	35.95	38.15	900,604	36.832	-0.26%
2023-07-18	38.10	37.95	38.10	34.45	38.70	992,200	36,637,960	36.926	36.48	36.33	36.48	32.98	37.05	1,036,394	35.351	10.60%
2023-07-14	34.45	34.20	34.45	32.30	34.75	947,600	32,108,150	33.884	32.98	32.74	32.98	30.92	33.27	989,808	32.439	6.99%
2023-07-13	32.20	32.10	32.20	31.65	33.20	585,000	18,982,630	32.449	30.83	30.73	30.83	30.30	31.78	611,057	31.065	1.58%
2023-07-12	31.70	31.50	31.70	30.00	32.00	534,000	16,687,980	31.251	30.35	30.16	30.35	28.72	30.64	557,785	29.918	2.92%
2023-07-11	30.80	30.80	30.85	28.05	31.70	980,200	29,666,570	30.266	29.49	29.49	29.53	26.85	30.35	1,023,860	28.975	5.84%
2023-07-10	29.10	29.10	29.15	25.15	29.35	945,400	26,196,000	27.709	27.86	27.86	27.91	24.08	28.10	987,510	26.527	15.71%
2023-07-07	25.15	24.90	25.15	21.30	25.30	684,600	16,103,310	23.522	24.08	23.84	24.08	20.39	24.22	715,093	22.519	11.04%
2023-07-06	22.65	22.40	22.65	22.20	25.65	492,000	11,801,340	23.986	21.68	21.44	21.68	21.25	24.56	513,914	22.964	-7.55%
2023-07-05	24.50	24.20	24.50	20.85	25.00	930,000	21,640,270	23.269	23.46	23.17	23.46	19.96	23.93	971,424	22.277	16.67%
2023-07-04	21.00	21.00	21.35	20.25	21.70	297,000	6,253,560	21.056	20.10	20.10	20.44	19.39	20.77	310,229	20.158	0.72%
2023-07-03	20.85	20.85	21.00	20.00	21.50	223,600	4,628,330	20.699	19.96	19.96	20.10	19.15	20.58	233,559	19.816	2.71%
2023-06-30	20.30	20.15	20.30	19.70	20.60	493,000	9,936,484	20.155	19.43	19.29	19.43	18.86	19.72	514,959	19.296	1.60%
2023-06-29	19.98	19.98	20.00	19.00	21.05	1,642,800	32,790,642	19.960	19.13	19.13	19.15	18.19	20.15	1,715,973	19.109	-5.31%
2023-06-28	21.10	21.05	21.10	20.55	23.30	3,722,800	83,091,530	22.320	20.20	20.15	20.20	19.67	22.31	3,888,619	21.368

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.