China Resources Beverage (Holdings) Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02460 | 2024-10-23 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 0 | 7.165 | 7.120 | 7.165 | 7.085 | 7.265 | 750,400 | 5,362,084 | 7.1456 | 7.165 | 7.120 | 7.165 | 7.085 | 7.265 | 750,400 | 7.1456 | 0.14% |
| 2026-09-17 | 0 | 7.155 | 7.125 | 7.155 | 7.115 | 7.230 | 708,000 | 5,062,894 | 7.1510 | 7.155 | 7.125 | 7.155 | 7.115 | 7.230 | 708,000 | 7.1510 | -1.04% |
| 2026-09-16 | 0 | 7.230 | 7.200 | 7.230 | 7.120 | 7.250 | 531,600 | 3,830,605 | 7.2058 | 7.230 | 7.200 | 7.230 | 7.120 | 7.250 | 531,600 | 7.2058 | 0.28% |
| 2026-09-15 | 0 | 7.210 | 7.165 | 7.210 | 7.070 | 7.245 | 996,200 | 7,156,315 | 7.1836 | 7.210 | 7.165 | 7.210 | 7.070 | 7.245 | 996,200 | 7.1836 | 0.56% |
| 2026-09-14 | 0 | 7.170 | 7.140 | 7.170 | 7.100 | 7.220 | 937,400 | 6,717,312 | 7.1659 | 7.170 | 7.140 | 7.170 | 7.100 | 7.220 | 937,400 | 7.1659 | -0.28% |
| 2026-09-11 | 0 | 7.190 | 7.160 | 7.190 | 7.040 | 7.210 | 1,342,800 | 9,555,976 | 7.1165 | 7.190 | 7.160 | 7.190 | 7.040 | 7.210 | 1,342,800 | 7.1165 | -0.28% |
| 2026-09-10 | 0 | 7.210 | 7.195 | 7.210 | 7.200 | 7.430 | 656,800 | 4,746,457 | 7.2266 | 7.210 | 7.195 | 7.210 | 7.200 | 7.430 | 656,800 | 7.2266 | -1.02% |
| 2026-09-09 | 0 | 7.385 | 7.380 | 7.385 | 7.325 | 7.440 | 627,600 | 4,612,953 | 7.3501 | 7.284 | 7.279 | 7.284 | 7.225 | 7.338 | 636,302 | 7.2496 | -0.81% |
| 2026-09-08 | 0 | 7.445 | 7.405 | 7.445 | 7.340 | 7.480 | 484,870 | 3,593,718 | 7.4117 | 7.343 | 7.304 | 7.343 | 7.240 | 7.378 | 491,593 | 7.3103 | 0.13% |
| 2026-09-07 | 0 | 7.435 | 7.385 | 7.435 | 7.350 | 7.600 | 1,056,400 | 7,869,390 | 7.4493 | 7.333 | 7.284 | 7.333 | 7.249 | 7.496 | 1,071,048 | 7.3474 | -0.34% |
| 2026-09-04 | 0 | 7.460 | 7.380 | 7.460 | 7.250 | 7.485 | 1,331,200 | 9,876,442 | 7.4192 | 7.358 | 7.279 | 7.358 | 7.151 | 7.383 | 1,349,658 | 7.3177 | 2.90% |
| 2026-09-03 | 0 | 7.250 | 7.245 | 7.250 | 7.235 | 7.465 | 1,429,400 | 10,471,235 | 7.3256 | 7.151 | 7.146 | 7.151 | 7.136 | 7.363 | 1,449,220 | 7.2254 | -2.29% |
| 2026-09-02 | 0 | 7.420 | 7.395 | 7.420 | 7.360 | 7.500 | 666,800 | 4,936,842 | 7.4038 | 7.319 | 7.294 | 7.319 | 7.259 | 7.397 | 676,046 | 7.3025 | 0.13% |
| 2026-09-01 | 0 | 7.410 | 7.400 | 7.410 | 7.310 | 7.445 | 685,200 | 5,072,482 | 7.4029 | 7.309 | 7.299 | 7.309 | 7.210 | 7.343 | 694,701 | 7.3017 | 0.75% |
| 2026-08-31 | 0 | 7.355 | 7.320 | 7.355 | 7.210 | 7.355 | 1,854,200 | 13,530,533 | 7.2972 | 7.254 | 7.220 | 7.254 | 7.111 | 7.254 | 1,879,910 | 7.1974 | 0.82% |
| 2026-08-28 | 0 | 7.295 | 7.290 | 7.295 | 7.290 | 7.510 | 2,071,000 | 15,172,581 | 7.3262 | 7.195 | 7.190 | 7.195 | 7.190 | 7.407 | 2,099,717 | 7.2260 | -2.80% |
| 2026-08-27 | 0 | 7.505 | 7.460 | 7.505 | 7.250 | 7.545 | 3,020,200 | 22,291,256 | 7.3807 | 7.402 | 7.358 | 7.402 | 7.151 | 7.442 | 3,062,078 | 7.2798 | -0.53% |
| 2026-08-26 | 0 | 7.545 | 7.545 | 7.560 | 7.505 | 7.695 | 1,009,800 | 7,626,817 | 7.5528 | 7.442 | 7.442 | 7.457 | 7.402 | 7.590 | 1,023,802 | 7.4495 | 0.27% |
| 2026-08-25 | 0 | 7.525 | 7.515 | 7.525 | 7.500 | 7.580 | 464,670 | 3,498,689 | 7.5294 | 7.422 | 7.412 | 7.422 | 7.397 | 7.476 | 471,113 | 7.4264 | -0.27% |
| 2026-08-24 | 0 | 7.545 | 7.500 | 7.545 | 7.500 | 7.700 | 782,800 | 5,904,905 | 7.5433 | 7.442 | 7.397 | 7.442 | 7.397 | 7.595 | 793,654 | 7.4401 | -1.11% |
| 2026-08-21 | 0 | 7.630 | 7.600 | 7.630 | 7.500 | 7.630 | 383,000 | 2,896,388 | 7.5624 | 7.526 | 7.496 | 7.526 | 7.397 | 7.526 | 388,311 | 7.4589 | 1.60% |
| 2026-08-20 | 0 | 7.510 | 7.510 | 7.520 | 7.505 | 7.585 | 957,200 | 7,209,915 | 7.5323 | 7.407 | 7.407 | 7.417 | 7.402 | 7.481 | 970,473 | 7.4293 | -0.20% |
| 2026-08-19 | 0 | 7.525 | 7.515 | 7.525 | 7.500 | 7.635 | 700,600 | 5,289,150 | 7.5495 | 7.422 | 7.412 | 7.422 | 7.397 | 7.531 | 710,315 | 7.4462 | -1.44% |
| 2026-08-18 | 0 | 7.635 | 7.630 | 7.635 | 7.560 | 7.700 | 354,200 | 2,700,354 | 7.6238 | 7.531 | 7.526 | 7.531 | 7.457 | 7.595 | 359,111 | 7.5195 | 0.07% |
| 2026-08-17 | 0 | 7.630 | 7.630 | 7.650 | 7.630 | 7.770 | 246,600 | 1,896,742 | 7.6916 | 7.526 | 7.526 | 7.545 | 7.526 | 7.664 | 250,019 | 7.5864 | -0.46% |
| 2026-08-14 | 0 | 7.665 | 7.635 | 7.665 | 7.575 | 7.705 | 293,200 | 2,240,282 | 7.6408 | 7.560 | 7.531 | 7.560 | 7.471 | 7.600 | 297,266 | 7.5363 | 0.39% |
| 2026-08-13 | 0 | 7.635 | 7.635 | 7.650 | 7.615 | 7.775 | 476,000 | 3,644,516 | 7.6565 | 7.531 | 7.531 | 7.545 | 7.511 | 7.669 | 482,600 | 7.5518 | -1.80% |
| 2026-08-12 | 0 | 7.775 | 7.755 | 7.775 | 7.655 | 7.880 | 357,200 | 2,764,980 | 7.7407 | 7.669 | 7.649 | 7.669 | 7.550 | 7.772 | 362,153 | 7.6348 | -0.06% |
| 2026-08-11 | 0 | 7.780 | 7.775 | 7.780 | 7.760 | 7.910 | 481,800 | 3,769,112 | 7.8230 | 7.674 | 7.669 | 7.674 | 7.654 | 7.802 | 488,481 | 7.7160 | -1.52% |
| 2026-08-10 | 0 | 7.900 | 7.885 | 7.900 | 7.655 | 7.925 | 1,894,200 | 14,795,991 | 7.8112 | 7.792 | 7.777 | 7.792 | 7.550 | 7.817 | 1,920,465 | 7.7044 | 3.27% |
| 2026-08-07 | 0 | 7.650 | 7.640 | 7.650 | 7.565 | 7.730 | 452,200 | 3,443,992 | 7.6161 | 7.545 | 7.536 | 7.545 | 7.462 | 7.624 | 458,470 | 7.5119 | -0.33% |
| 2026-08-06 | 0 | 7.675 | 7.675 | 7.680 | 7.620 | 7.730 | 517,600 | 3,967,548 | 7.6653 | 7.570 | 7.570 | 7.575 | 7.516 | 7.624 | 524,777 | 7.5604 | -0.71% |
| 2026-08-05 | 0 | 7.730 | 7.680 | 7.730 | 7.610 | 7.745 | 662,600 | 5,100,488 | 7.6977 | 7.624 | 7.575 | 7.624 | 7.506 | 7.639 | 671,788 | 7.5924 | -0.13% |
| 2026-08-04 | 0 | 7.740 | 7.680 | 7.740 | 7.550 | 7.950 | 3,659,800 | 28,062,761 | 7.6678 | 7.634 | 7.575 | 7.634 | 7.447 | 7.841 | 3,710,547 | 7.5630 | -2.76% |
| 2026-08-03 | 0 | 7.960 | 7.940 | 7.960 | 7.935 | 8.120 | 1,611,800 | 12,848,372 | 7.9714 | 7.851 | 7.831 | 7.851 | 7.826 | 8.009 | 1,634,149 | 7.8624 | -1.73% |
| 2026-07-31 | 0 | 8.100 | 8.050 | 8.100 | 7.990 | 8.140 | 696,400 | 5,603,618 | 8.0466 | 7.989 | 7.940 | 7.989 | 7.881 | 8.029 | 706,056 | 7.9365 | -0.61% |
| 2026-07-30 | 0 | 8.150 | 8.140 | 8.150 | 7.940 | 8.150 | 2,746,400 | 22,193,764 | 8.0810 | 8.039 | 8.029 | 8.039 | 7.831 | 8.039 | 2,784,482 | 7.9705 | 2.26% |
| 2026-07-29 | 0 | 7.970 | 7.960 | 7.970 | 7.690 | 8.000 | 3,452,600 | 27,328,860 | 7.9154 | 7.861 | 7.851 | 7.861 | 7.585 | 7.891 | 3,500,474 | 7.8072 | 3.64% |
| 2026-07-28 | 0 | 7.690 | 7.670 | 7.690 | 7.510 | 7.710 | 2,260,200 | 17,270,832 | 7.6413 | 7.585 | 7.565 | 7.585 | 7.407 | 7.605 | 2,291,540 | 7.5368 | 1.85% |
| 2026-07-27 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.590 | 512,000 | 3,846,954 | 7.5136 | 7.447 | 7.397 | 7.447 | 7.348 | 7.486 | 519,099 | 7.4108 | 1.48% |
| 2026-07-24 | 0 | 7.440 | 7.410 | 7.440 | 7.390 | 7.650 | 1,674,400 | 12,439,686 | 7.4293 | 7.338 | 7.309 | 7.338 | 7.289 | 7.545 | 1,697,617 | 7.3277 | -0.80% |
| 2026-07-23 | 0 | 7.500 | 7.500 | 7.510 | 7.470 | 7.590 | 417,600 | 3,130,320 | 7.4960 | 7.397 | 7.397 | 7.407 | 7.368 | 7.486 | 423,390 | 7.3935 | -0.53% |
| 2026-07-22 | 0 | 7.540 | 7.520 | 7.540 | 7.430 | 7.600 | 554,600 | 4,150,290 | 7.4834 | 7.437 | 7.417 | 7.437 | 7.328 | 7.496 | 562,290 | 7.3810 | -0.13% |
| 2026-07-21 | 0 | 7.550 | 7.510 | 7.550 | 7.460 | 7.570 | 599,600 | 4,506,676 | 7.5161 | 7.447 | 7.407 | 7.447 | 7.358 | 7.466 | 607,914 | 7.4133 | 0.40% |
| 2026-07-20 | 0 | 7.520 | 7.480 | 7.520 | 7.410 | 7.570 | 2,230,800 | 16,651,621 | 7.4644 | 7.417 | 7.378 | 7.417 | 7.309 | 7.466 | 2,261,732 | 7.3623 | 0.40% |
| 2026-07-17 | 0 | 7.490 | 7.430 | 7.490 | 7.410 | 7.730 | 2,001,600 | 14,996,118 | 7.4921 | 7.388 | 7.328 | 7.388 | 7.309 | 7.624 | 2,029,354 | 7.3896 | -2.22% |
| 2026-07-16 | 0 | 7.660 | 7.630 | 7.660 | 7.400 | 7.730 | 1,335,200 | 10,198,440 | 7.6381 | 7.555 | 7.526 | 7.555 | 7.299 | 7.624 | 1,353,714 | 7.5337 | 2.96% |
| 2026-07-15 | 0 | 7.440 | 7.440 | 7.470 | 7.360 | 7.510 | 592,800 | 4,422,278 | 7.4600 | 7.338 | 7.338 | 7.368 | 7.259 | 7.407 | 601,020 | 7.3580 | 0.00% |
| 2026-07-14 | 0 | 7.440 | 7.390 | 7.440 | 7.190 | 7.440 | 1,624,200 | 11,908,617 | 7.3320 | 7.338 | 7.289 | 7.338 | 7.092 | 7.338 | 1,646,721 | 7.2317 | 1.22% |
| 2026-07-13 | 0 | 7.350 | 7.310 | 7.350 | 7.230 | 7.350 | 943,900 | 6,873,425 | 7.2819 | 7.249 | 7.210 | 7.249 | 7.131 | 7.249 | 956,988 | 7.1824 | 2.08% |
| 2026-07-10 | 0 | 7.490 | 7.490 | 7.500 | 7.470 | 7.630 | 811,200 | 6,101,220 | 7.5212 | 7.102 | 7.102 | 7.111 | 7.083 | 7.234 | 855,574 | 7.1311 | -0.66% |
| 2026-07-09 | 0 | 7.540 | 7.540 | 7.570 | 7.490 | 7.670 | 1,551,800 | 11,767,726 | 7.5833 | 7.149 | 7.149 | 7.177 | 7.102 | 7.272 | 1,636,687 | 7.1900 | -0.53% |
| 2026-07-08 | 0 | 7.580 | 7.570 | 7.580 | 7.470 | 7.750 | 2,616,000 | 19,723,435 | 7.5395 | 7.187 | 7.177 | 7.187 | 7.083 | 7.348 | 2,759,101 | 7.1485 | -0.26% |
| 2026-07-07 | 0 | 7.600 | 7.600 | 7.620 | 7.590 | 7.890 | 1,872,800 | 14,318,024 | 7.6452 | 7.206 | 7.206 | 7.225 | 7.196 | 7.481 | 1,975,246 | 7.2487 | -2.19% |
| 2026-07-06 | 0 | 7.770 | 7.760 | 7.770 | 7.680 | 7.810 | 2,748,400 | 21,278,170 | 7.7420 | 7.367 | 7.358 | 7.367 | 7.282 | 7.405 | 2,898,744 | 7.3405 | 0.00% |
| 2026-07-03 | 0 | 7.770 | 7.760 | 7.770 | 7.580 | 7.820 | 1,765,600 | 13,688,766 | 7.7530 | 7.367 | 7.358 | 7.367 | 7.187 | 7.414 | 1,862,182 | 7.3509 | 2.91% |
| 2026-07-02 | 0 | 7.550 | 7.550 | 7.560 | 7.380 | 7.590 | 3,021,600 | 22,678,773 | 7.5056 | 7.158 | 7.158 | 7.168 | 6.997 | 7.196 | 3,186,888 | 7.1163 | 3.14% |
| 2026-06-30 | 0 | 7.320 | 7.320 | 7.330 | 7.220 | 7.540 | 2,216,000 | 16,222,858 | 7.3208 | 6.940 | 6.940 | 6.950 | 6.846 | 7.149 | 2,337,220 | 6.9411 | -2.01% |
| 2026-06-29 | 0 | 7.470 | 7.460 | 7.470 | 7.180 | 7.530 | 3,517,400 | 26,128,918 | 7.4285 | 7.083 | 7.073 | 7.083 | 6.808 | 7.139 | 3,709,810 | 7.0432 | 3.61% |
| 2026-06-26 | 0 | 7.210 | 7.210 | 7.220 | 7.140 | 7.580 | 3,256,800 | 23,596,518 | 7.2453 | 6.836 | 6.836 | 6.846 | 6.770 | 7.187 | 3,434,954 | 6.8695 | -3.35% |
| 2026-06-25 | 0 | 7.460 | 7.440 | 7.460 | 7.230 | 7.500 | 2,104,800 | 15,564,524 | 7.3948 | 7.073 | 7.054 | 7.073 | 6.855 | 7.111 | 2,219,937 | 7.0112 | 1.77% |
| 2026-06-24 | 0 | 7.330 | 7.330 | 7.380 | 7.280 | 7.440 | 2,590,200 | 19,054,101 | 7.3562 | 6.950 | 6.950 | 6.997 | 6.902 | 7.054 | 2,731,890 | 6.9747 | 0.96% |
| 2026-06-23 | 0 | 7.260 | 7.260 | 7.300 | 7.180 | 7.390 | 3,147,000 | 22,917,444 | 7.2823 | 6.883 | 6.883 | 6.921 | 6.808 | 7.007 | 3,319,148 | 6.9046 | -1.63% |
| 2026-06-22 | 0 | 7.380 | 7.350 | 7.380 | 7.230 | 7.480 | 2,509,800 | 18,379,554 | 7.3231 | 6.997 | 6.969 | 6.997 | 6.855 | 7.092 | 2,647,092 | 6.9433 | -1.99% |
| 2026-06-18 | 0 | 7.530 | 7.520 | 7.530 | 7.280 | 7.530 | 4,898,250 | 36,372,503 | 7.4256 | 7.139 | 7.130 | 7.139 | 6.902 | 7.139 | 5,166,195 | 7.0405 | -0.40% |
| 2026-06-17 | 0 | 7.560 | 7.520 | 7.560 | 7.490 | 7.780 | 5,200,800 | 39,255,832 | 7.5480 | 7.168 | 7.130 | 7.168 | 7.102 | 7.376 | 5,485,296 | 7.1566 | -3.32% |
| 2026-06-16 | 0 | 7.820 | 7.790 | 7.820 | 7.710 | 7.940 | 1,621,600 | 12,643,364 | 7.7968 | 7.414 | 7.386 | 7.414 | 7.310 | 7.528 | 1,710,305 | 7.3925 | -1.51% |
| 2026-06-15 | 0 | 7.940 | 7.940 | 7.970 | 7.940 | 8.160 | 1,250,800 | 9,994,800 | 7.9907 | 7.528 | 7.528 | 7.557 | 7.528 | 7.737 | 1,319,222 | 7.5763 | -1.37% |
| 2026-06-12 | 0 | 8.050 | 8.010 | 8.050 | 7.990 | 8.080 | 784,800 | 6,305,726 | 8.0348 | 7.632 | 7.595 | 7.632 | 7.576 | 7.661 | 827,730 | 7.6181 | 0.25% |
| 2026-06-11 | 0 | 8.030 | 8.030 | 8.040 | 7.940 | 8.130 | 1,026,200 | 8,212,000 | 8.0023 | 7.614 | 7.614 | 7.623 | 7.528 | 7.708 | 1,082,335 | 7.5873 | -0.62% |
| 2026-06-10 | 0 | 8.080 | 8.050 | 8.080 | 7.970 | 8.110 | 660,600 | 5,304,628 | 8.0300 | 7.661 | 7.632 | 7.661 | 7.557 | 7.689 | 696,736 | 7.6135 | 0.00% |
| 2026-06-09 | 0 | 8.080 | 8.040 | 8.080 | 8.030 | 8.240 | 1,750,800 | 14,155,912 | 8.0854 | 7.661 | 7.623 | 7.661 | 7.614 | 7.813 | 1,846,573 | 7.6660 | -0.98% |
| 2026-06-08 | 0 | 8.160 | 8.160 | 8.170 | 7.980 | 8.450 | 5,686,800 | 46,724,315 | 8.2163 | 7.737 | 7.737 | 7.746 | 7.566 | 8.012 | 5,997,881 | 7.7901 | 0.62% |
| 2026-06-05 | 0 | 8.110 | 8.110 | 8.120 | 7.890 | 8.140 | 2,665,600 | 21,318,749 | 7.9977 | 7.689 | 7.689 | 7.699 | 7.481 | 7.718 | 2,811,414 | 7.5829 | 1.76% |
| 2026-06-04 | 0 | 7.970 | 7.960 | 7.970 | 7.900 | 8.190 | 1,558,000 | 12,518,564 | 8.0350 | 7.557 | 7.547 | 7.557 | 7.490 | 7.765 | 1,643,226 | 7.6183 | -2.09% |
| 2026-06-03 | 0 | 8.140 | 8.130 | 8.140 | 8.010 | 8.200 | 1,169,200 | 9,454,166 | 8.0860 | 7.718 | 7.708 | 7.718 | 7.595 | 7.775 | 1,233,158 | 7.6666 | -0.49% |
| 2026-06-02 | 0 | 8.180 | 8.130 | 8.180 | 8.060 | 8.250 | 1,134,600 | 9,244,372 | 8.1477 | 7.756 | 7.708 | 7.756 | 7.642 | 7.822 | 1,196,665 | 7.7251 | 0.37% |
| 2026-06-01 | 0 | 8.150 | 8.120 | 8.150 | 7.890 | 8.170 | 2,792,520 | 22,465,132 | 8.0448 | 7.727 | 7.699 | 7.727 | 7.481 | 7.746 | 2,945,277 | 7.6275 | -0.61% |
| 2026-05-29 | 0 | 8.200 | 8.110 | 8.200 | 7.640 | 8.200 | 2,966,880 | 23,507,740 | 7.9234 | 7.775 | 7.689 | 7.775 | 7.244 | 7.775 | 3,129,175 | 7.5124 | 7.61% |
| 2026-05-28 | 0 | 7.620 | 7.620 | 7.640 | 7.600 | 7.880 | 5,272,000 | 40,585,284 | 7.6983 | 7.225 | 7.225 | 7.244 | 7.206 | 7.471 | 5,560,390 | 7.2990 | -2.56% |
| 2026-05-27 | 0 | 7.820 | 7.810 | 7.820 | 7.780 | 8.110 | 4,165,800 | 32,840,170 | 7.8833 | 7.414 | 7.405 | 7.414 | 7.376 | 7.689 | 4,393,679 | 7.4744 | -2.98% |
| 2026-05-26 | 0 | 8.060 | 8.010 | 8.060 | 7.940 | 8.200 | 4,047,400 | 32,418,245 | 8.0096 | 7.642 | 7.595 | 7.642 | 7.528 | 7.775 | 4,268,802 | 7.5942 | -0.37% |
| 2026-05-22 | 0 | 8.090 | 8.090 | 8.100 | 8.090 | 8.460 | 2,777,000 | 22,781,690 | 8.2037 | 7.670 | 7.670 | 7.680 | 7.670 | 8.021 | 2,928,908 | 7.7782 | -3.92% |
| 2026-05-21 | 0 | 8.420 | 8.400 | 8.430 | 8.270 | 8.540 | 2,389,600 | 20,053,456 | 8.3920 | 7.983 | 7.964 | 7.993 | 7.841 | 8.097 | 2,520,317 | 7.9567 | -0.24% |
| 2026-05-20 | 0 | 8.440 | 8.440 | 8.480 | 8.170 | 8.510 | 2,858,400 | 23,861,719 | 8.3479 | 8.002 | 8.002 | 8.040 | 7.746 | 8.069 | 3,014,761 | 7.9150 | 2.06% |
| 2026-05-19 | 0 | 8.270 | 8.270 | 8.290 | 8.110 | 8.330 | 1,770,400 | 14,539,188 | 8.2124 | 7.841 | 7.841 | 7.860 | 7.689 | 7.898 | 1,867,245 | 7.7864 | 1.60% |
| 2026-05-18 | 0 | 8.140 | 8.140 | 8.160 | 8.110 | 8.410 | 4,278,000 | 35,024,320 | 8.1871 | 7.718 | 7.718 | 7.737 | 7.689 | 7.974 | 4,512,016 | 7.7625 | -3.21% |
| 2026-05-15 | 0 | 8.410 | 8.370 | 8.410 | 8.290 | 8.440 | 2,342,540 | 19,565,451 | 8.3522 | 7.974 | 7.936 | 7.974 | 7.860 | 8.002 | 2,470,682 | 7.9190 | 0.72% |
| 2026-05-14 | 0 | 8.350 | 8.350 | 8.360 | 8.300 | 8.480 | 2,040,400 | 17,010,656 | 8.3369 | 7.917 | 7.917 | 7.926 | 7.870 | 8.040 | 2,152,015 | 7.9045 | -0.95% |
| 2026-05-13 | 0 | 8.430 | 8.410 | 8.430 | 8.310 | 8.670 | 5,794,200 | 48,696,780 | 8.4044 | 7.993 | 7.974 | 7.993 | 7.879 | 8.220 | 6,111,156 | 7.9685 | -1.86% |
| 2026-05-12 | 0 | 8.590 | 8.590 | 8.600 | 8.590 | 8.770 | 1,600,400 | 13,857,938 | 8.6590 | 8.144 | 8.144 | 8.154 | 8.144 | 8.315 | 1,687,946 | 8.2099 | -2.39% |
| 2026-05-11 | 0 | 8.800 | 8.780 | 8.810 | 8.710 | 8.870 | 1,501,600 | 13,211,779 | 8.7985 | 8.344 | 8.325 | 8.353 | 8.258 | 8.410 | 1,583,741 | 8.3421 | -0.56% |
| 2026-05-08 | 0 | 8.850 | 8.800 | 8.850 | 8.580 | 8.960 | 3,250,546 | 28,286,585 | 8.7021 | 8.391 | 8.344 | 8.391 | 8.135 | 8.495 | 3,428,358 | 8.2508 | 2.31% |
| 2026-05-07 | 0 | 8.650 | 8.650 | 8.680 | 8.600 | 8.690 | 1,269,200 | 10,986,148 | 8.6560 | 8.201 | 8.201 | 8.230 | 8.154 | 8.239 | 1,338,628 | 8.2070 | 0.70% |
| 2026-05-06 | 0 | 8.590 | 8.590 | 8.600 | 8.580 | 8.800 | 2,389,600 | 20,674,893 | 8.6520 | 8.144 | 8.144 | 8.154 | 8.135 | 8.344 | 2,520,317 | 8.2033 | -1.60% |
| 2026-05-05 | 0 | 8.730 | 8.680 | 8.730 | 8.570 | 8.740 | 397,600 | 3,452,557 | 8.6835 | 8.277 | 8.230 | 8.277 | 8.126 | 8.287 | 419,350 | 8.2331 | 1.16% |
| 2026-05-04 | 0 | 8.630 | 8.630 | 8.650 | 8.610 | 8.800 | 584,500 | 5,094,230 | 8.7155 | 8.182 | 8.182 | 8.201 | 8.163 | 8.344 | 616,473 | 8.2635 | -1.03% |
| 2026-04-30 | 0 | 8.720 | 8.710 | 8.720 | 8.680 | 8.760 | 1,507,400 | 13,133,168 | 8.7125 | 8.268 | 8.258 | 8.268 | 8.230 | 8.306 | 1,589,858 | 8.2606 | -0.11% |
| 2026-04-29 | 0 | 8.730 | 8.710 | 8.730 | 8.650 | 8.740 | 1,764,200 | 15,364,608 | 8.7091 | 8.277 | 8.258 | 8.277 | 8.201 | 8.287 | 1,860,706 | 8.2574 | 0.81% |
| 2026-04-28 | 0 | 8.660 | 8.630 | 8.660 | 8.610 | 8.800 | 4,235,600 | 36,904,132 | 8.7128 | 8.211 | 8.182 | 8.211 | 8.163 | 8.344 | 4,467,297 | 8.2610 | -1.25% |
| 2026-04-27 | 0 | 8.770 | 8.770 | 8.790 | 8.710 | 8.930 | 3,028,200 | 26,620,246 | 8.7908 | 8.315 | 8.315 | 8.334 | 8.258 | 8.467 | 3,193,849 | 8.3348 | -1.24% |
| 2026-04-24 | 0 | 8.880 | 8.880 | 8.910 | 8.840 | 8.940 | 655,600 | 5,819,960 | 8.8773 | 8.419 | 8.419 | 8.448 | 8.382 | 8.476 | 691,463 | 8.4169 | -0.22% |
| 2026-04-23 | 0 | 8.900 | 8.880 | 8.900 | 8.840 | 8.990 | 768,400 | 6,821,581 | 8.8776 | 8.438 | 8.419 | 8.438 | 8.382 | 8.524 | 810,433 | 8.4172 | -0.34% |
| 2026-04-22 | 0 | 8.930 | 8.930 | 8.970 | 8.800 | 8.980 | 1,684,400 | 14,954,042 | 8.8780 | 8.467 | 8.467 | 8.505 | 8.344 | 8.514 | 1,776,541 | 8.4175 | 0.90% |
| 2026-04-21 | 0 | 8.850 | 8.840 | 8.850 | 8.820 | 8.960 | 1,051,800 | 9,307,069 | 8.8487 | 8.391 | 8.382 | 8.391 | 8.363 | 8.495 | 1,109,336 | 8.3898 | -0.67% |
| 2026-04-20 | 0 | 8.910 | 8.900 | 8.910 | 8.890 | 8.970 | 801,600 | 7,144,057 | 8.9122 | 8.448 | 8.438 | 8.448 | 8.429 | 8.505 | 845,449 | 8.4500 | 0.00% |
| 2026-04-17 | 0 | 8.910 | 8.880 | 8.910 | 8.840 | 9.000 | 2,015,800 | 17,919,654 | 8.8896 | 8.448 | 8.419 | 8.448 | 8.382 | 8.533 | 2,126,069 | 8.4285 | -1.11% |
| 2026-04-16 | 0 | 9.010 | 8.990 | 9.010 | 8.900 | 9.080 | 1,207,600 | 10,825,962 | 8.9649 | 8.543 | 8.524 | 8.543 | 8.438 | 8.609 | 1,273,658 | 8.4999 | -0.11% |
| 2026-04-15 | 0 | 9.020 | 9.020 | 9.040 | 8.980 | 9.110 | 1,903,320 | 17,170,737 | 9.0215 | 8.552 | 8.552 | 8.571 | 8.514 | 8.638 | 2,007,436 | 8.5536 | -0.11% |
| 2026-04-14 | 0 | 9.030 | 9.030 | 9.060 | 9.010 | 9.150 | 1,110,600 | 10,054,792 | 9.0535 | 8.562 | 8.562 | 8.590 | 8.543 | 8.675 | 1,171,352 | 8.5839 | -1.10% |
| 2026-04-13 | 0 | 9.130 | 9.090 | 9.130 | 9.030 | 9.180 | 1,842,800 | 16,773,458 | 9.1022 | 8.656 | 8.619 | 8.656 | 8.562 | 8.704 | 1,943,605 | 8.6301 | -0.22% |
| 2026-04-10 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.200 | 2,871,600 | 26,259,244 | 9.1445 | 8.675 | 8.628 | 8.675 | 8.581 | 8.723 | 3,028,683 | 8.6702 | 0.99% |
| 2026-04-09 | 0 | 9.060 | 9.020 | 9.060 | 9.000 | 9.160 | 1,680,996 | 15,219,952 | 9.0541 | 8.590 | 8.552 | 8.590 | 8.533 | 8.685 | 1,772,950 | 8.5845 | -0.33% |
| 2026-04-08 | 0 | 9.090 | 9.080 | 9.110 | 8.970 | 9.260 | 3,728,600 | 34,030,984 | 9.1270 | 8.619 | 8.609 | 8.638 | 8.505 | 8.780 | 3,932,563 | 8.6536 | 1.34% |
| 2026-04-02 | 0 | 8.970 | 8.930 | 8.970 | 8.860 | 8.990 | 998,600 | 8,924,701 | 8.9372 | 8.505 | 8.467 | 8.505 | 8.400 | 8.524 | 1,053,226 | 8.4737 | 0.45% |
| 2026-04-01 | 0 | 8.930 | 8.890 | 8.930 | 8.740 | 8.950 | 2,704,800 | 23,974,399 | 8.8636 | 8.467 | 8.429 | 8.467 | 8.287 | 8.486 | 2,852,759 | 8.4039 | 2.29% |
| 2026-03-31 | 0 | 8.730 | 8.710 | 8.730 | 8.660 | 8.910 | 1,868,400 | 16,352,971 | 8.7524 | 8.277 | 8.258 | 8.277 | 8.211 | 8.448 | 1,970,606 | 8.2984 | -1.36% |
| 2026-03-30 | 0 | 8.850 | 8.830 | 8.850 | 8.740 | 8.960 | 2,581,000 | 22,783,781 | 8.8275 | 8.391 | 8.372 | 8.391 | 8.287 | 8.495 | 2,722,187 | 8.3697 | -1.78% |
| 2026-03-27 | 0 | 9.010 | 9.010 | 9.020 | 8.600 | 9.040 | 2,334,998 | 20,791,348 | 8.9042 | 8.543 | 8.543 | 8.552 | 8.154 | 8.571 | 2,462,728 | 8.4424 | 0.90% |
| 2026-03-26 | 0 | 8.930 | 8.920 | 8.930 | 8.870 | 9.080 | 1,734,200 | 15,484,880 | 8.9291 | 8.467 | 8.457 | 8.467 | 8.410 | 8.609 | 1,829,065 | 8.4660 | -1.65% |
| 2026-03-25 | 0 | 9.080 | 9.060 | 9.080 | 8.920 | 9.100 | 2,288,400 | 20,664,224 | 9.0300 | 8.609 | 8.590 | 8.609 | 8.457 | 8.628 | 2,413,581 | 8.5616 | 2.02% |
| 2026-03-24 | 0 | 8.900 | 8.900 | 8.920 | 8.700 | 8.990 | 4,345,200 | 38,439,888 | 8.8465 | 8.438 | 8.438 | 8.457 | 8.249 | 8.524 | 4,582,892 | 8.3877 | -0.22% |
| 2026-03-23 | 0 | 8.920 | 8.920 | 8.940 | 8.880 | 9.360 | 8,104,596 | 72,961,742 | 9.0025 | 8.457 | 8.457 | 8.476 | 8.419 | 8.875 | 8,547,936 | 8.5356 | -4.80% |
| 2026-03-20 | 0 | 9.370 | 9.330 | 9.370 | 9.280 | 9.440 | 3,299,800 | 30,937,806 | 9.3757 | 8.884 | 8.846 | 8.884 | 8.799 | 8.950 | 3,480,307 | 8.8894 | -0.32% |
| 2026-03-19 | 0 | 9.400 | 9.380 | 9.400 | 9.380 | 9.560 | 3,311,000 | 31,197,397 | 9.4223 | 8.912 | 8.894 | 8.912 | 8.894 | 9.064 | 3,492,119 | 8.9337 | -1.67% |
| 2026-03-18 | 0 | 9.560 | 9.510 | 9.560 | 9.450 | 9.750 | 5,411,400 | 51,644,375 | 9.5436 | 9.064 | 9.017 | 9.064 | 8.960 | 9.244 | 5,707,416 | 9.0486 | -1.65% |
| 2026-03-17 | 0 | 9.720 | 9.680 | 9.720 | 9.650 | 9.810 | 2,719,080 | 26,433,494 | 9.7215 | 9.216 | 9.178 | 9.216 | 9.150 | 9.301 | 2,867,820 | 9.2173 | -0.31% |
| 2026-03-16 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.870 | 6,410,400 | 62,273,877 | 9.7145 | 9.244 | 9.197 | 9.244 | 9.150 | 9.358 | 6,761,063 | 9.2107 | -1.02% |
| 2026-03-13 | 0 | 9.850 | 9.850 | 9.870 | 9.810 | 10.02 | 2,751,600 | 27,205,607 | 9.8872 | 9.339 | 9.339 | 9.358 | 9.301 | 9.500 | 2,902,119 | 9.3744 | -1.79% |
| 2026-03-12 | 0 | 10.03 | 10.01 | 10.03 | 9.660 | 10.03 | 7,625,400 | 75,016,620 | 9.8377 | 9.510 | 9.491 | 9.510 | 9.159 | 9.510 | 8,042,527 | 9.3275 | -0.20% |
| 2026-03-11 | 0 | 10.05 | 10.02 | 10.05 | 10.01 | 10.10 | 2,215,000 | 22,248,758 | 10.045 | 9.529 | 9.500 | 9.529 | 9.491 | 9.576 | 2,336,166 | 9.5236 | 0.10% |
| 2026-03-10 | 0 | 10.04 | 10.04 | 10.09 | 10.00 | 10.15 | 1,683,200 | 16,930,947 | 10.059 | 9.519 | 9.519 | 9.567 | 9.481 | 9.624 | 1,775,275 | 9.5371 | -0.10% |
| 2026-03-09 | 0 | 10.05 | 10.05 | 10.06 | 9.950 | 10.09 | 2,356,200 | 23,618,428 | 10.024 | 9.529 | 9.529 | 9.538 | 9.434 | 9.567 | 2,485,090 | 9.5041 | -0.89% |
| 2026-03-06 | 0 | 10.14 | 10.13 | 10.14 | 10.01 | 10.16 | 1,800,000 | 18,188,628 | 10.105 | 9.614 | 9.605 | 9.614 | 9.491 | 9.633 | 1,898,464 | 9.5807 | 1.00% |
| 2026-03-05 | 0 | 10.04 | 10.04 | 10.08 | 10.01 | 10.18 | 2,160,000 | 21,812,163 | 10.098 | 9.519 | 9.519 | 9.557 | 9.491 | 9.652 | 2,278,157 | 9.5745 | -0.79% |
| 2026-03-04 | 0 | 10.12 | 10.09 | 10.12 | 10.05 | 10.16 | 2,929,400 | 29,576,774 | 10.097 | 9.595 | 9.567 | 9.595 | 9.529 | 9.633 | 3,089,645 | 9.5729 | -0.39% |
| 2026-03-03 | 0 | 10.16 | 10.16 | 10.19 | 10.10 | 10.38 | 3,272,200 | 33,389,308 | 10.204 | 9.633 | 9.633 | 9.661 | 9.576 | 9.842 | 3,451,197 | 9.6747 | -0.59% |
| 2026-03-02 | 0 | 10.22 | 10.22 | 10.23 | 10.13 | 10.30 | 4,941,000 | 50,402,323 | 10.201 | 9.690 | 9.690 | 9.699 | 9.605 | 9.766 | 5,211,284 | 9.6718 | 1.79% |
| 2026-02-27 | 0 | 10.04 | 10.03 | 10.04 | 10.04 | 10.52 | 11,609,400 | 117,466,303 | 10.118 | 9.519 | 9.510 | 9.519 | 9.519 | 9.974 | 12,244,461 | 9.5934 | -3.65% |
| 2026-02-26 | 0 | 10.42 | 10.42 | 10.47 | 10.42 | 10.64 | 2,362,600 | 24,811,830 | 10.502 | 9.880 | 9.880 | 9.927 | 9.880 | 10.09 | 2,491,840 | 9.9572 | -1.33% |
| 2026-02-25 | 0 | 10.56 | 10.56 | 10.57 | 10.51 | 10.68 | 3,127,800 | 33,108,039 | 10.585 | 10.01 | 10.01 | 10.02 | 9.965 | 10.13 | 3,298,898 | 10.036 | 0.86% |
| 2026-02-24 | 0 | 10.47 | 10.46 | 10.47 | 10.39 | 10.59 | 3,154,600 | 33,004,126 | 10.462 | 9.927 | 9.917 | 9.927 | 9.851 | 10.04 | 3,327,164 | 9.9196 | 0.67% |
| 2026-02-23 | 0 | 10.40 | 10.40 | 10.44 | 10.34 | 10.53 | 2,338,600 | 24,405,087 | 10.436 | 9.861 | 9.861 | 9.899 | 9.804 | 9.984 | 2,466,527 | 9.8945 | -0.48% |
| 2026-02-20 | 0 | 10.45 | 10.45 | 10.49 | 10.44 | 10.67 | 1,007,320 | 10,579,498 | 10.503 | 9.908 | 9.908 | 9.946 | 9.899 | 10.12 | 1,062,423 | 9.9579 | -2.15% |
| 2026-02-16 | 0 | 10.68 | 10.68 | 10.69 | 10.56 | 10.76 | 1,040,200 | 11,117,636 | 10.688 | 10.13 | 10.13 | 10.14 | 10.01 | 10.20 | 1,097,101 | 10.134 | 0.95% |
| 2026-02-13 | 0 | 10.58 | 10.57 | 10.58 | 10.54 | 10.66 | 4,621,600 | 49,039,724 | 10.611 | 10.03 | 10.02 | 10.03 | 9.993 | 10.11 | 4,874,412 | 10.061 | -0.56% |
| 2026-02-12 | 0 | 10.64 | 10.61 | 10.64 | 10.50 | 10.68 | 3,066,600 | 32,555,070 | 10.616 | 10.09 | 10.06 | 10.09 | 9.955 | 10.13 | 3,234,350 | 10.065 | 0.47% |
| 2026-02-11 | 0 | 10.59 | 10.56 | 10.59 | 10.42 | 10.59 | 3,112,200 | 32,817,411 | 10.545 | 10.04 | 10.01 | 10.04 | 9.880 | 10.04 | 3,282,444 | 9.9979 | 0.38% |
| 2026-02-10 | 0 | 10.55 | 10.54 | 10.55 | 10.45 | 10.58 | 4,421,400 | 46,555,198 | 10.530 | 10.00 | 9.993 | 10.00 | 9.908 | 10.03 | 4,663,261 | 9.9834 | -0.19% |
| 2026-02-09 | 0 | 10.57 | 10.56 | 10.57 | 10.25 | 10.59 | 7,248,800 | 75,938,109 | 10.476 | 10.02 | 10.01 | 10.02 | 9.718 | 10.04 | 7,645,326 | 9.9326 | 1.93% |
| 2026-02-06 | 0 | 10.37 | 10.35 | 10.37 | 10.25 | 10.49 | 4,770,200 | 49,423,810 | 10.361 | 9.832 | 9.813 | 9.832 | 9.718 | 9.946 | 5,031,141 | 9.8236 | -0.19% |
| 2026-02-05 | 0 | 10.39 | 10.38 | 10.39 | 10.05 | 10.39 | 5,437,036 | 56,151,313 | 10.328 | 9.851 | 9.842 | 9.851 | 9.529 | 9.851 | 5,734,454 | 9.7919 | 2.67% |
| 2026-02-04 | 0 | 10.12 | 10.10 | 10.12 | 10.01 | 10.17 | 2,922,800 | 29,487,553 | 10.089 | 9.595 | 9.576 | 9.595 | 9.491 | 9.643 | 3,082,684 | 9.5655 | 0.90% |
| 2026-02-03 | 0 | 10.03 | 10.03 | 10.04 | 9.940 | 10.06 | 1,613,000 | 16,150,254 | 10.013 | 9.510 | 9.510 | 9.519 | 9.424 | 9.538 | 1,701,235 | 9.4933 | 0.91% |
| 2026-02-02 | 0 | 9.940 | 9.940 | 9.950 | 9.920 | 10.11 | 4,804,400 | 48,060,774 | 10.003 | 9.424 | 9.424 | 9.434 | 9.405 | 9.586 | 5,067,212 | 9.4847 | -1.19% |
| 2026-01-30 | 0 | 10.06 | 10.06 | 10.09 | 10.05 | 10.28 | 4,659,790 | 47,007,622 | 10.088 | 9.538 | 9.538 | 9.567 | 9.529 | 9.747 | 4,914,691 | 9.5647 | -1.95% |
| 2026-01-29 | 0 | 10.26 | 10.26 | 10.27 | 10.08 | 10.28 | 6,448,400 | 65,633,144 | 10.178 | 9.728 | 9.728 | 9.737 | 9.557 | 9.747 | 6,801,142 | 9.6503 | 0.59% |
| 2026-01-28 | 0 | 10.20 | 10.20 | 10.21 | 10.16 | 10.39 | 3,061,200 | 31,298,776 | 10.224 | 9.671 | 9.671 | 9.680 | 9.633 | 9.851 | 3,228,655 | 9.6941 | -1.54% |
| 2026-01-27 | 0 | 10.36 | 10.28 | 10.36 | 10.21 | 10.40 | 3,188,200 | 32,888,604 | 10.316 | 9.823 | 9.747 | 9.823 | 9.680 | 9.861 | 3,362,602 | 9.7807 | 1.57% |
| 2026-01-26 | 0 | 10.20 | 10.20 | 10.24 | 10.20 | 10.46 | 2,865,200 | 29,337,140 | 10.239 | 9.671 | 9.671 | 9.709 | 9.671 | 9.917 | 3,021,933 | 9.7081 | -1.92% |
| 2026-01-23 | 0 | 10.40 | 10.40 | 10.41 | 10.29 | 10.42 | 1,922,000 | 19,886,422 | 10.347 | 9.861 | 9.861 | 9.870 | 9.756 | 9.880 | 2,027,138 | 9.8101 | 0.48% |
| 2026-01-22 | 0 | 10.35 | 10.34 | 10.35 | 10.32 | 10.47 | 1,381,600 | 14,333,882 | 10.375 | 9.813 | 9.804 | 9.813 | 9.785 | 9.927 | 1,457,177 | 9.8367 | -0.48% |
| 2026-01-21 | 0 | 10.40 | 10.37 | 10.40 | 10.30 | 10.42 | 1,555,600 | 16,106,660 | 10.354 | 9.861 | 9.832 | 9.861 | 9.766 | 9.880 | 1,640,695 | 9.8170 | -0.19% |
| 2026-01-20 | 0 | 10.42 | 10.42 | 10.47 | 10.35 | 10.63 | 6,278,000 | 65,867,306 | 10.492 | 9.880 | 9.880 | 9.927 | 9.813 | 10.08 | 6,621,421 | 9.9476 | 0.97% |
| 2026-01-19 | 0 | 10.32 | 10.30 | 10.32 | 10.18 | 10.40 | 1,570,200 | 16,213,541 | 10.326 | 9.785 | 9.766 | 9.785 | 9.652 | 9.861 | 1,656,094 | 9.7902 | 0.78% |
| 2026-01-16 | 0 | 10.24 | 10.24 | 10.26 | 10.22 | 10.41 | 1,532,000 | 15,742,118 | 10.276 | 9.709 | 9.709 | 9.728 | 9.690 | 9.870 | 1,615,804 | 9.7426 | -1.44% |
| 2026-01-15 | 0 | 10.39 | 10.37 | 10.39 | 10.25 | 10.39 | 2,341,360 | 24,183,997 | 10.329 | 9.851 | 9.832 | 9.851 | 9.718 | 9.851 | 2,469,438 | 9.7933 | 0.78% |
| 2026-01-14 | 0 | 10.31 | 10.28 | 10.31 | 10.18 | 10.34 | 2,808,000 | 28,912,222 | 10.296 | 9.775 | 9.747 | 9.775 | 9.652 | 9.804 | 2,961,604 | 9.7624 | 1.08% |
| 2026-01-13 | 0 | 10.20 | 10.19 | 10.20 | 10.17 | 10.25 | 1,394,600 | 14,238,070 | 10.209 | 9.671 | 9.661 | 9.671 | 9.643 | 9.718 | 1,470,888 | 9.6799 | 0.20% |
| 2026-01-12 | 0 | 10.18 | 10.17 | 10.18 | 10.07 | 10.18 | 2,334,000 | 23,637,995 | 10.128 | 9.652 | 9.643 | 9.652 | 9.548 | 9.652 | 2,461,675 | 9.6024 | 0.49% |
| 2026-01-09 | 0 | 10.13 | 10.12 | 10.13 | 10.11 | 10.22 | 1,322,200 | 13,408,338 | 10.141 | 9.605 | 9.595 | 9.605 | 9.586 | 9.690 | 1,394,527 | 9.6150 | 0.00% |
| 2026-01-08 | 0 | 10.13 | 10.12 | 10.16 | 10.10 | 10.27 | 1,727,200 | 17,527,043 | 10.148 | 9.605 | 9.595 | 9.633 | 9.576 | 9.737 | 1,821,682 | 9.6214 | -0.88% |
| 2026-01-07 | 0 | 10.22 | 10.22 | 10.25 | 10.20 | 10.32 | 1,334,800 | 13,693,393 | 10.259 | 9.690 | 9.690 | 9.718 | 9.671 | 9.785 | 1,407,817 | 9.7267 | -0.29% |
| 2026-01-06 | 0 | 10.25 | 10.19 | 10.25 | 10.08 | 10.25 | 2,987,600 | 30,352,823 | 10.160 | 9.718 | 9.661 | 9.718 | 9.557 | 9.718 | 3,151,029 | 9.6327 | 1.59% |
| 2026-01-05 | 0 | 10.09 | 10.09 | 10.11 | 10.03 | 10.16 | 3,411,800 | 34,450,722 | 10.098 | 9.567 | 9.567 | 9.586 | 9.510 | 9.633 | 3,598,433 | 9.5738 | -0.39% |
| 2026-01-02 | 0 | 10.13 | 10.10 | 10.13 | 10.06 | 10.20 | 363,600 | 3,688,280 | 10.144 | 9.605 | 9.576 | 9.605 | 9.538 | 9.671 | 383,490 | 9.6177 | 0.70% |
| 2025-12-31 | 0 | 10.06 | 10.06 | 10.08 | 10.01 | 10.20 | 2,308,400 | 23,201,278 | 10.051 | 9.538 | 9.538 | 9.557 | 9.491 | 9.671 | 2,434,675 | 9.5295 | -0.89% |
| 2025-12-30 | 0 | 10.15 | 10.15 | 10.16 | 10.08 | 10.30 | 3,613,400 | 36,647,642 | 10.142 | 9.624 | 9.624 | 9.633 | 9.557 | 9.766 | 3,811,061 | 9.6161 | -1.17% |
| 2025-12-29 | 0 | 10.27 | 10.27 | 10.28 | 10.24 | 10.50 | 5,388,200 | 55,535,723 | 10.307 | 9.737 | 9.737 | 9.747 | 9.709 | 9.955 | 5,682,947 | 9.7723 | -1.63% |
| 2025-12-24 | 0 | 10.44 | 10.38 | 10.44 | 10.36 | 10.51 | 1,171,018 | 12,235,084 | 10.448 | 9.899 | 9.842 | 9.899 | 9.823 | 9.965 | 1,235,075 | 9.9063 | 0.29% |
| 2025-12-23 | 0 | 10.41 | 10.40 | 10.41 | 10.28 | 10.41 | 2,443,400 | 25,340,918 | 10.371 | 9.870 | 9.861 | 9.870 | 9.747 | 9.870 | 2,577,060 | 9.8333 | 1.17% |
| 2025-12-22 | 0 | 10.29 | 10.26 | 10.29 | 10.21 | 10.35 | 2,299,200 | 23,597,242 | 10.263 | 9.756 | 9.728 | 9.756 | 9.680 | 9.813 | 2,424,971 | 9.7309 | -0.10% |
| 2025-12-19 | 0 | 10.30 | 10.30 | 10.31 | 10.26 | 10.35 | 2,185,800 | 22,521,333 | 10.303 | 9.766 | 9.766 | 9.775 | 9.728 | 9.813 | 2,305,368 | 9.7691 | 0.00% |
| 2025-12-18 | 0 | 10.30 | 10.27 | 10.30 | 10.25 | 10.32 | 1,313,600 | 13,501,540 | 10.278 | 9.766 | 9.737 | 9.766 | 9.718 | 9.785 | 1,385,457 | 9.7452 | -0.19% |
| 2025-12-17 | 0 | 10.32 | 10.29 | 10.32 | 10.23 | 10.34 | 1,222,800 | 12,576,896 | 10.285 | 9.785 | 9.756 | 9.785 | 9.699 | 9.804 | 1,289,690 | 9.7519 | 0.10% |
| 2025-12-16 | 0 | 10.31 | 10.29 | 10.31 | 10.25 | 10.42 | 1,475,840 | 15,188,116 | 10.291 | 9.775 | 9.756 | 9.775 | 9.718 | 9.880 | 1,556,572 | 9.7574 | -1.06% |
| 2025-12-15 | 0 | 10.42 | 10.40 | 10.42 | 10.28 | 10.52 | 3,377,000 | 35,349,932 | 10.468 | 9.880 | 9.861 | 9.880 | 9.747 | 9.974 | 3,561,730 | 9.9249 | 0.68% |
| 2025-12-12 | 0 | 10.35 | 10.31 | 10.35 | 10.26 | 10.39 | 2,004,000 | 20,706,841 | 10.333 | 9.813 | 9.775 | 9.813 | 9.728 | 9.851 | 2,113,623 | 9.7968 | 0.88% |
| 2025-12-11 | 0 | 10.26 | 10.23 | 10.26 | 10.20 | 10.36 | 1,761,600 | 18,070,178 | 10.258 | 9.728 | 9.699 | 9.728 | 9.671 | 9.823 | 1,857,964 | 9.7258 | -0.10% |
| 2025-12-10 | 0 | 10.27 | 10.25 | 10.27 | 10.22 | 10.30 | 1,735,800 | 17,824,349 | 10.269 | 9.737 | 9.718 | 9.737 | 9.690 | 9.766 | 1,830,752 | 9.7361 | -0.10% |
| 2025-12-09 | 0 | 10.28 | 10.26 | 10.28 | 10.21 | 10.38 | 3,204,610 | 32,925,831 | 10.275 | 9.747 | 9.728 | 9.747 | 9.680 | 9.842 | 3,379,909 | 9.7416 | -0.96% |
| 2025-12-08 | 0 | 10.38 | 10.35 | 10.38 | 10.33 | 10.43 | 2,644,000 | 27,407,768 | 10.366 | 9.842 | 9.813 | 9.842 | 9.794 | 9.889 | 2,788,633 | 9.8284 | -0.67% |
| 2025-12-05 | 0 | 10.45 | 10.43 | 10.45 | 10.38 | 10.46 | 1,624,600 | 16,945,480 | 10.431 | 9.908 | 9.889 | 9.908 | 9.842 | 9.917 | 1,713,469 | 9.8896 | 0.29% |
| 2025-12-04 | 0 | 10.42 | 10.38 | 10.42 | 10.33 | 10.53 | 2,019,000 | 20,970,516 | 10.387 | 9.880 | 9.842 | 9.880 | 9.794 | 9.984 | 2,129,444 | 9.8479 | -0.48% |
| 2025-12-03 | 0 | 10.47 | 10.47 | 10.48 | 10.40 | 10.51 | 2,578,600 | 26,921,871 | 10.440 | 9.927 | 9.927 | 9.936 | 9.861 | 9.965 | 2,719,655 | 9.8990 | 0.00% |
| 2025-12-02 | 0 | 10.47 | 10.46 | 10.47 | 10.45 | 10.56 | 1,546,200 | 16,241,089 | 10.504 | 9.927 | 9.917 | 9.927 | 9.908 | 10.01 | 1,630,781 | 9.9591 | -0.19% |
| 2025-12-01 | 0 | 10.49 | 10.48 | 10.49 | 10.41 | 10.52 | 1,534,200 | 16,082,376 | 10.483 | 9.946 | 9.936 | 9.946 | 9.870 | 9.974 | 1,618,124 | 9.9389 | 0.77% |
| 2025-11-28 | 0 | 10.41 | 10.41 | 10.42 | 10.34 | 10.43 | 1,674,000 | 17,390,646 | 10.389 | 9.870 | 9.870 | 9.880 | 9.804 | 9.889 | 1,765,572 | 9.8499 | 0.10% |
| 2025-11-27 | 0 | 10.40 | 10.39 | 10.40 | 10.28 | 10.45 | 2,617,800 | 27,219,212 | 10.398 | 9.861 | 9.851 | 9.861 | 9.747 | 9.908 | 2,761,000 | 9.8585 | 1.17% |
| 2025-11-26 | 0 | 10.28 | 10.27 | 10.28 | 10.27 | 10.37 | 1,981,800 | 20,452,808 | 10.320 | 9.747 | 9.737 | 9.747 | 9.737 | 9.832 | 2,090,209 | 9.7851 | -0.19% |
| 2025-11-25 | 0 | 10.30 | 10.29 | 10.30 | 10.28 | 10.41 | 5,054,820 | 52,192,291 | 10.325 | 9.766 | 9.756 | 9.766 | 9.747 | 9.870 | 5,331,330 | 9.7897 | -0.68% |
| 2025-11-24 | 0 | 10.37 | 10.37 | 10.38 | 10.34 | 10.51 | 3,136,610 | 32,517,340 | 10.367 | 9.832 | 9.832 | 9.842 | 9.804 | 9.965 | 3,308,190 | 9.8293 | -0.29% |
| 2025-11-21 | 0 | 10.40 | 10.40 | 10.41 | 10.37 | 10.47 | 3,111,410 | 32,408,212 | 10.416 | 9.861 | 9.861 | 9.870 | 9.832 | 9.927 | 3,281,611 | 9.8757 | -0.67% |
| 2025-11-20 | 0 | 10.47 | 10.46 | 10.47 | 10.39 | 10.65 | 4,198,400 | 43,995,001 | 10.479 | 9.927 | 9.917 | 9.927 | 9.851 | 10.10 | 4,428,062 | 9.9355 | -1.13% |
| 2025-11-19 | 0 | 10.59 | 10.56 | 10.59 | 10.46 | 10.72 | 3,192,600 | 33,695,599 | 10.554 | 10.04 | 10.01 | 10.04 | 9.917 | 10.16 | 3,367,242 | 10.007 | -0.75% |
| 2025-11-18 | 0 | 10.67 | 10.66 | 10.67 | 10.63 | 10.80 | 1,620,400 | 17,301,425 | 10.677 | 10.12 | 10.11 | 10.12 | 10.08 | 10.24 | 1,709,040 | 10.123 | -1.20% |
| 2025-11-17 | 0 | 10.80 | 10.79 | 10.80 | 10.71 | 10.87 | 1,563,480 | 16,855,627 | 10.781 | 10.24 | 10.23 | 10.24 | 10.15 | 10.31 | 1,649,006 | 10.222 | -0.09% |
| 2025-11-14 | 0 | 10.81 | 10.81 | 10.82 | 10.81 | 10.97 | 1,812,601 | 19,699,846 | 10.868 | 10.25 | 10.25 | 10.26 | 10.25 | 10.40 | 1,911,754 | 10.305 | -1.01% |
| 2025-11-13 | 0 | 10.92 | 10.92 | 10.93 | 10.87 | 10.97 | 1,341,600 | 14,642,618 | 10.914 | 10.35 | 10.35 | 10.36 | 10.31 | 10.40 | 1,414,989 | 10.348 | -0.18% |
| 2025-11-12 | 0 | 10.94 | 10.92 | 10.94 | 10.68 | 11.02 | 5,938,401 | 64,983,831 | 10.943 | 10.37 | 10.35 | 10.37 | 10.13 | 10.45 | 6,263,245 | 10.375 | 2.05% |
| 2025-11-11 | 0 | 10.72 | 10.70 | 10.72 | 10.65 | 10.79 | 2,492,800 | 26,643,012 | 10.688 | 10.16 | 10.15 | 10.16 | 10.10 | 10.23 | 2,629,162 | 10.134 | -0.28% |
| 2025-11-10 | 0 | 10.75 | 10.75 | 10.76 | 10.52 | 10.86 | 5,984,796 | 64,399,279 | 10.760 | 10.19 | 10.19 | 10.20 | 9.974 | 10.30 | 6,312,178 | 10.202 | 2.19% |
| 2025-11-07 | 0 | 10.52 | 10.51 | 10.52 | 10.49 | 10.59 | 2,047,899 | 21,579,419 | 10.537 | 9.974 | 9.965 | 9.974 | 9.946 | 10.04 | 2,159,924 | 9.9908 | -0.09% |
| 2025-11-06 | 0 | 10.53 | 10.53 | 10.55 | 10.47 | 10.56 | 2,435,000 | 25,612,616 | 10.519 | 9.984 | 9.984 | 10.00 | 9.927 | 10.01 | 2,568,200 | 9.9730 | 0.19% |
| 2025-11-05 | 0 | 10.51 | 10.47 | 10.51 | 10.38 | 10.53 | 4,540,000 | 47,557,058 | 10.475 | 9.965 | 9.927 | 9.965 | 9.842 | 9.984 | 4,788,348 | 9.9318 | 0.10% |
| 2025-11-04 | 0 | 10.50 | 10.50 | 10.51 | 10.45 | 10.65 | 3,105,600 | 32,730,070 | 10.539 | 9.955 | 9.955 | 9.965 | 9.908 | 10.10 | 3,275,483 | 9.9924 | -0.85% |
| 2025-11-03 | 0 | 10.59 | 10.57 | 10.59 | 10.45 | 10.63 | 3,846,057 | 40,564,518 | 10.547 | 10.04 | 10.02 | 10.04 | 9.908 | 10.08 | 4,056,445 | 10.000 | 0.76% |
| 2025-10-31 | 0 | 10.51 | 10.51 | 10.52 | 10.51 | 10.83 | 8,538,810 | 90,486,268 | 10.597 | 9.965 | 9.965 | 9.974 | 9.965 | 10.27 | 9,005,902 | 10.047 | -2.50% |
| 2025-10-30 | 0 | 10.78 | 10.78 | 10.80 | 10.75 | 10.95 | 5,321,200 | 57,673,374 | 10.838 | 10.22 | 10.22 | 10.24 | 10.19 | 10.38 | 5,612,282 | 10.276 | -0.92% |
| 2025-10-28 | 0 | 10.88 | 10.86 | 10.88 | 10.80 | 10.94 | 3,232,400 | 35,062,967 | 10.847 | 10.32 | 10.30 | 10.32 | 10.24 | 10.37 | 3,409,220 | 10.285 | 0.00% |
| 2025-10-27 | 0 | 10.88 | 10.88 | 10.91 | 10.83 | 10.94 | 3,320,400 | 36,164,716 | 10.892 | 10.32 | 10.32 | 10.34 | 10.27 | 10.37 | 3,502,033 | 10.327 | 0.83% |
| 2025-10-24 | 0 | 10.79 | 10.79 | 10.81 | 10.75 | 10.93 | 4,273,210 | 46,227,669 | 10.818 | 10.23 | 10.23 | 10.25 | 10.19 | 10.36 | 4,506,964 | 10.257 | -0.83% |
| 2025-10-23 | 0 | 10.88 | 10.87 | 10.88 | 10.80 | 10.97 | 4,069,600 | 44,211,957 | 10.864 | 10.32 | 10.31 | 10.32 | 10.24 | 10.40 | 4,292,216 | 10.300 | -0.73% |
| 2025-10-22 | 0 | 10.96 | 10.96 | 10.99 | 10.92 | 11.05 | 1,574,400 | 17,272,384 | 10.971 | 10.39 | 10.39 | 10.42 | 10.35 | 10.48 | 1,660,523 | 10.402 | -0.18% |
| 2025-10-21 | 0 | 10.98 | 10.98 | 10.99 | 10.96 | 11.05 | 3,123,400 | 34,346,653 | 10.997 | 10.41 | 10.41 | 10.42 | 10.39 | 10.48 | 3,294,257 | 10.426 | -0.18% |
| 2025-10-20 | 0 | 11.00 | 10.99 | 11.00 | 10.94 | 11.05 | 2,925,600 | 32,143,614 | 10.987 | 10.43 | 10.42 | 10.43 | 10.37 | 10.48 | 3,085,637 | 10.417 | 0.00% |
| 2025-10-17 | 0 | 11.00 | 10.92 | 11.00 | 10.90 | 11.18 | 7,387,010 | 81,238,113 | 10.997 | 10.43 | 10.35 | 10.43 | 10.33 | 10.60 | 7,791,096 | 10.427 | -1.70% |
| 2025-10-16 | 0 | 11.19 | 11.17 | 11.19 | 11.14 | 11.35 | 5,499,800 | 61,699,842 | 11.219 | 10.61 | 10.59 | 10.61 | 10.56 | 10.76 | 5,800,652 | 10.637 | -1.15% |
| 2025-10-15 | 0 | 11.32 | 11.32 | 11.33 | 11.02 | 11.33 | 7,374,560 | 82,889,681 | 11.240 | 10.73 | 10.73 | 10.74 | 10.45 | 10.74 | 7,777,965 | 10.657 | 2.44% |
| 2025-10-14 | 0 | 11.05 | 11.05 | 11.07 | 11.02 | 11.26 | 4,912,000 | 54,702,676 | 11.137 | 10.48 | 10.48 | 10.50 | 10.45 | 10.68 | 5,180,698 | 10.559 | -1.52% |
| 2025-10-13 | 0 | 11.22 | 11.21 | 11.22 | 10.84 | 11.30 | 10,602,600 | 118,268,759 | 11.155 | 10.64 | 10.63 | 10.64 | 10.28 | 10.71 | 11,182,586 | 10.576 | 1.54% |
| 2025-10-10 | 0 | 11.05 | 11.05 | 11.07 | 10.92 | 11.08 | 4,922,800 | 54,259,410 | 11.022 | 10.48 | 10.48 | 10.50 | 10.35 | 10.51 | 5,192,088 | 10.450 | 0.45% |
| 2025-10-09 | 0 | 11.00 | 10.98 | 11.00 | 10.85 | 11.07 | 7,252,400 | 79,733,693 | 10.994 | 10.43 | 10.41 | 10.43 | 10.29 | 10.50 | 7,649,123 | 10.424 | -0.18% |
| 2025-10-08 | 0 | 11.02 | 11.02 | 11.06 | 10.90 | 11.12 | 1,823,890 | 20,052,406 | 10.994 | 10.45 | 10.45 | 10.49 | 10.33 | 10.54 | 1,923,661 | 10.424 | 0.46% |
| 2025-10-06 | 0 | 10.97 | 10.96 | 10.97 | 10.89 | 11.00 | 567,000 | 6,203,038 | 10.940 | 10.40 | 10.39 | 10.40 | 10.33 | 10.43 | 598,016 | 10.373 | -0.27% |
| 2025-10-03 | 0 | 11.00 | 10.97 | 11.00 | 10.90 | 11.02 | 570,800 | 6,260,632 | 10.968 | 10.43 | 10.40 | 10.43 | 10.33 | 10.45 | 602,024 | 10.399 | 0.18% |
| 2025-10-02 | 0 | 10.98 | 10.98 | 11.00 | 10.84 | 11.02 | 2,532,190 | 27,615,445 | 10.906 | 10.41 | 10.41 | 10.43 | 10.28 | 10.45 | 2,670,707 | 10.340 | -0.27% |
| 2025-09-30 | 0 | 11.01 | 11.01 | 11.02 | 10.99 | 11.12 | 2,632,800 | 29,046,273 | 11.032 | 10.44 | 10.44 | 10.45 | 10.42 | 10.54 | 2,776,820 | 10.460 | -0.09% |
| 2025-09-29 | 0 | 11.02 | 11.02 | 11.05 | 10.97 | 11.20 | 3,459,400 | 38,203,232 | 11.043 | 10.45 | 10.45 | 10.48 | 10.40 | 10.62 | 3,648,637 | 10.471 | -0.27% |
| 2025-09-26 | 0 | 11.05 | 11.04 | 11.05 | 11.00 | 11.11 | 2,117,046 | 23,408,289 | 11.057 | 10.48 | 10.47 | 10.48 | 10.43 | 10.53 | 2,232,853 | 10.484 | 0.18% |
| 2025-09-25 | 0 | 11.03 | 11.03 | 11.08 | 11.03 | 11.21 | 5,014,400 | 55,620,466 | 11.092 | 10.46 | 10.46 | 10.51 | 10.46 | 10.63 | 5,288,699 | 10.517 | -1.61% |
| 2025-09-24 | 0 | 11.21 | 11.20 | 11.21 | 11.20 | 11.38 | 2,898,000 | 32,684,525 | 11.278 | 10.63 | 10.62 | 10.63 | 10.62 | 10.79 | 3,056,527 | 10.693 | -0.44% |
| 2025-09-23 | 0 | 11.26 | 11.26 | 11.27 | 11.17 | 11.29 | 5,032,400 | 56,500,842 | 11.227 | 10.68 | 10.68 | 10.69 | 10.59 | 10.70 | 5,307,684 | 10.645 | 0.27% |
| 2025-09-22 | 0 | 11.23 | 11.23 | 11.24 | 11.11 | 11.29 | 4,390,000 | 49,302,536 | 11.231 | 10.65 | 10.65 | 10.66 | 10.53 | 10.70 | 4,630,143 | 10.648 | -0.44% |
| 2025-09-19 | 0 | 11.28 | 11.23 | 11.28 | 11.04 | 11.28 | 6,711,200 | 75,210,534 | 11.207 | 10.69 | 10.65 | 10.69 | 10.47 | 10.69 | 7,078,318 | 10.625 | 1.26% |
| 2025-09-18 | 0 | 11.14 | 11.11 | 11.14 | 11.06 | 11.38 | 11,203,400 | 125,177,947 | 11.173 | 10.56 | 10.53 | 10.56 | 10.49 | 10.79 | 11,816,251 | 10.594 | -1.85% |
| 2025-09-17 | 0 | 11.35 | 11.34 | 11.35 | 11.30 | 11.52 | 3,921,000 | 44,506,870 | 11.351 | 10.76 | 10.75 | 10.76 | 10.71 | 10.92 | 4,135,488 | 10.762 | -1.05% |
| 2025-09-16 | 0 | 11.47 | 11.47 | 11.50 | 11.28 | 11.55 | 9,292,880 | 106,377,922 | 11.447 | 10.88 | 10.88 | 10.90 | 10.69 | 10.95 | 9,801,222 | 10.854 | 1.24% |
| 2025-09-15 | 0 | 11.33 | 11.33 | 11.36 | 11.08 | 11.43 | 7,790,400 | 87,258,230 | 11.201 | 10.74 | 10.74 | 10.77 | 10.51 | 10.84 | 8,216,553 | 10.620 | 1.25% |
| 2025-09-12 | 0 | 11.19 | 11.19 | 11.21 | 11.14 | 11.42 | 6,597,800 | 74,043,172 | 11.222 | 10.61 | 10.61 | 10.63 | 10.56 | 10.83 | 6,958,715 | 10.640 | -1.41% |
| 2025-09-11 | 0 | 11.35 | 11.35 | 11.37 | 11.22 | 11.38 | 2,924,000 | 33,114,994 | 11.325 | 10.76 | 10.76 | 10.78 | 10.64 | 10.79 | 3,083,949 | 10.738 | 0.61% |
| 2025-09-10 | 0 | 11.41 | 11.39 | 11.41 | 11.30 | 11.50 | 3,162,000 | 35,954,293 | 11.371 | 10.70 | 10.68 | 10.70 | 10.59 | 10.78 | 3,373,104 | 10.659 | -0.35% |
| 2025-09-09 | 0 | 11.45 | 11.41 | 11.45 | 11.23 | 11.56 | 10,248,800 | 116,622,886 | 11.379 | 10.73 | 10.70 | 10.73 | 10.53 | 10.84 | 10,933,040 | 10.667 | 1.96% |
| 2025-09-08 | 0 | 11.23 | 11.22 | 11.23 | 11.13 | 11.27 | 4,596,200 | 51,584,553 | 11.223 | 10.53 | 10.52 | 10.53 | 10.43 | 10.56 | 4,903,056 | 10.521 | 0.45% |
| 2025-09-05 | 0 | 11.18 | 11.16 | 11.18 | 10.98 | 11.19 | 7,521,250 | 83,754,369 | 11.136 | 10.48 | 10.46 | 10.48 | 10.29 | 10.49 | 8,023,391 | 10.439 | 2.19% |
| 2025-09-04 | 0 | 10.94 | 10.94 | 10.99 | 10.88 | 11.03 | 5,347,000 | 58,691,652 | 10.977 | 10.26 | 10.26 | 10.30 | 10.20 | 10.34 | 5,703,982 | 10.290 | -0.27% |
| 2025-09-03 | 0 | 10.97 | 10.93 | 10.97 | 10.83 | 11.08 | 13,037,600 | 142,648,297 | 10.941 | 10.28 | 10.25 | 10.28 | 10.15 | 10.39 | 13,908,029 | 10.257 | -0.09% |
| 2025-09-02 | 0 | 10.98 | 10.97 | 10.98 | 10.96 | 11.21 | 13,592,000 | 149,714,797 | 11.015 | 10.29 | 10.28 | 10.29 | 10.27 | 10.51 | 14,499,442 | 10.326 | -1.70% |
| 2025-09-01 | 0 | 11.17 | 11.16 | 11.17 | 11.04 | 11.38 | 19,275,400 | 214,197,572 | 11.112 | 10.47 | 10.46 | 10.47 | 10.35 | 10.67 | 20,562,283 | 10.417 | -2.10% |
| 2025-08-29 | 0 | 11.41 | 11.41 | 11.43 | 11.30 | 11.50 | 8,555,800 | 97,433,528 | 11.388 | 10.70 | 10.70 | 10.71 | 10.59 | 10.78 | 9,127,011 | 10.675 | 0.18% |
| 2025-08-28 | 0 | 11.39 | 11.39 | 11.41 | 11.28 | 11.66 | 12,224,220 | 139,269,941 | 11.393 | 10.68 | 10.68 | 10.70 | 10.57 | 10.93 | 13,040,345 | 10.680 | -1.81% |
| 2025-08-27 | 0 | 11.60 | 11.59 | 11.60 | 11.54 | 11.85 | 9,892,600 | 115,769,906 | 11.703 | 10.87 | 10.86 | 10.87 | 10.82 | 11.11 | 10,553,059 | 10.970 | -1.28% |
| 2025-08-26 | 0 | 11.75 | 11.75 | 11.78 | 11.73 | 11.96 | 8,989,600 | 106,158,169 | 11.809 | 11.01 | 11.01 | 11.04 | 11.00 | 11.21 | 9,589,772 | 11.070 | -1.01% |
| 2025-08-25 | 0 | 11.87 | 11.87 | 11.89 | 11.86 | 12.04 | 9,621,000 | 114,754,207 | 11.927 | 11.13 | 11.13 | 11.15 | 11.12 | 11.29 | 10,263,326 | 11.181 | 0.00% |
| 2025-08-22 | 0 | 11.87 | 11.87 | 11.88 | 11.67 | 12.04 | 7,553,400 | 89,395,898 | 11.835 | 11.13 | 11.13 | 11.14 | 10.94 | 11.29 | 8,057,687 | 11.094 | 0.17% |
| 2025-08-21 | 0 | 11.85 | 11.85 | 11.86 | 11.78 | 11.99 | 8,694,200 | 103,244,415 | 11.875 | 11.11 | 11.11 | 11.12 | 11.04 | 11.24 | 9,274,651 | 11.132 | 0.51% |
| 2025-08-20 | 0 | 11.79 | 11.79 | 11.80 | 11.52 | 11.95 | 11,306,860 | 133,077,767 | 11.770 | 11.05 | 11.05 | 11.06 | 10.80 | 11.20 | 12,061,739 | 11.033 | 1.64% |
| 2025-08-19 | 0 | 11.60 | 11.59 | 11.60 | 11.51 | 11.73 | 8,298,976 | 96,629,075 | 11.643 | 10.87 | 10.86 | 10.87 | 10.79 | 11.00 | 8,853,040 | 10.915 | 0.17% |
| 2025-08-18 | 0 | 11.58 | 11.58 | 11.59 | 11.40 | 11.63 | 10,181,600 | 117,658,230 | 11.556 | 10.86 | 10.86 | 10.86 | 10.69 | 10.90 | 10,861,354 | 10.833 | 1.40% |
| 2025-08-15 | 0 | 11.42 | 11.41 | 11.42 | 11.34 | 11.48 | 9,626,680 | 109,793,593 | 11.405 | 10.71 | 10.70 | 10.71 | 10.63 | 10.76 | 10,269,386 | 10.691 | -0.61% |
| 2025-08-14 | 0 | 11.49 | 11.48 | 11.49 | 11.48 | 11.62 | 5,597,362 | 64,613,880 | 11.544 | 10.77 | 10.76 | 10.77 | 10.76 | 10.89 | 5,971,058 | 10.821 | -0.35% |
| 2025-08-13 | 0 | 11.53 | 11.52 | 11.53 | 11.46 | 11.64 | 7,301,800 | 84,092,358 | 11.517 | 10.81 | 10.80 | 10.81 | 10.74 | 10.91 | 7,789,290 | 10.796 | 0.17% |
| 2025-08-12 | 0 | 11.51 | 11.50 | 11.51 | 11.40 | 11.52 | 4,959,200 | 56,855,500 | 11.465 | 10.79 | 10.78 | 10.79 | 10.69 | 10.80 | 5,290,291 | 10.747 | 0.44% |
| 2025-08-11 | 0 | 11.46 | 11.44 | 11.46 | 11.42 | 11.66 | 6,978,800 | 80,404,816 | 11.521 | 10.74 | 10.72 | 10.74 | 10.71 | 10.93 | 7,444,725 | 10.800 | -0.17% |
| 2025-08-08 | 0 | 11.48 | 11.47 | 11.48 | 11.42 | 11.58 | 6,776,000 | 77,995,833 | 11.511 | 10.76 | 10.75 | 10.76 | 10.71 | 10.86 | 7,228,386 | 10.790 | 0.09% |
| 2025-08-07 | 0 | 11.47 | 11.46 | 11.47 | 11.43 | 11.57 | 6,337,200 | 72,850,266 | 11.496 | 10.75 | 10.74 | 10.75 | 10.71 | 10.85 | 6,760,290 | 10.776 | -0.26% |
| 2025-08-06 | 0 | 11.50 | 11.50 | 11.51 | 11.24 | 11.60 | 11,296,200 | 129,166,329 | 11.434 | 10.78 | 10.78 | 10.79 | 10.54 | 10.87 | 12,050,368 | 10.719 | 2.59% |
| 2025-08-05 | 0 | 11.21 | 11.21 | 11.23 | 11.17 | 11.27 | 7,663,222 | 85,908,528 | 11.210 | 10.51 | 10.51 | 10.53 | 10.47 | 10.56 | 8,174,841 | 10.509 | 0.27% |
| 2025-08-04 | 0 | 11.18 | 11.17 | 11.18 | 11.16 | 11.31 | 15,445,000 | 172,977,798 | 11.200 | 10.48 | 10.47 | 10.48 | 10.46 | 10.60 | 16,476,154 | 10.499 | -0.89% |
| 2025-08-01 | 0 | 11.28 | 11.28 | 11.30 | 11.28 | 11.50 | 8,909,400 | 100,990,406 | 11.335 | 10.57 | 10.57 | 10.59 | 10.57 | 10.78 | 9,504,218 | 10.626 | -1.23% |
| 2025-07-31 | 0 | 11.42 | 11.42 | 11.44 | 11.28 | 11.60 | 14,892,000 | 169,989,634 | 11.415 | 10.71 | 10.71 | 10.72 | 10.57 | 10.87 | 15,886,234 | 10.700 | -0.52% |
| 2025-07-30 | 0 | 11.48 | 11.46 | 11.48 | 11.36 | 11.62 | 20,391,800 | 234,818,181 | 11.515 | 10.76 | 10.74 | 10.76 | 10.65 | 10.89 | 21,753,217 | 10.795 | 0.35% |
| 2025-07-29 | 0 | 11.44 | 11.42 | 11.44 | 11.28 | 11.48 | 25,602,000 | 290,529,942 | 11.348 | 10.72 | 10.71 | 10.72 | 10.57 | 10.76 | 27,311,265 | 10.638 | 1.24% |
| 2025-07-28 | 0 | 11.30 | 11.28 | 11.30 | 11.16 | 11.80 | 101,557,345 | 1,155,283,770 | 11.376 | 10.59 | 10.57 | 10.59 | 10.46 | 11.06 | 108,337,614 | 10.664 | -13.08% |
| 2025-07-25 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.32 | 11,907,200 | 156,573,401 | 13.149 | 12.19 | 12.19 | 12.21 | 12.19 | 12.49 | 12,702,160 | 12.327 | -0.76% |
| 2025-07-24 | 0 | 13.10 | 13.08 | 13.10 | 13.08 | 13.48 | 18,447,142 | 243,859,297 | 13.219 | 12.28 | 12.26 | 12.28 | 12.26 | 12.64 | 19,678,728 | 12.392 | -2.82% |
| 2025-07-23 | 0 | 13.48 | 13.48 | 13.50 | 13.22 | 13.56 | 12,632,083 | 169,894,568 | 13.449 | 12.64 | 12.64 | 12.66 | 12.39 | 12.71 | 13,475,438 | 12.608 | 2.28% |
| 2025-07-22 | 0 | 13.18 | 13.18 | 13.20 | 12.96 | 13.54 | 22,606,537 | 297,678,949 | 13.168 | 12.36 | 12.36 | 12.37 | 12.15 | 12.69 | 24,115,816 | 12.344 | -0.45% |
| 2025-07-21 | 0 | 13.24 | 13.24 | 13.28 | 12.88 | 13.38 | 34,323,929 | 451,853,316 | 13.164 | 12.41 | 12.41 | 12.45 | 12.07 | 12.54 | 36,615,496 | 12.340 | 2.95% |
| 2025-07-18 | 0 | 12.86 | 12.86 | 12.88 | 12.18 | 12.92 | 27,151,056 | 344,281,374 | 12.680 | 12.06 | 12.06 | 12.07 | 11.42 | 12.11 | 28,963,741 | 11.887 | 5.58% |
| 2025-07-17 | 0 | 12.18 | 12.16 | 12.18 | 11.82 | 12.20 | 8,700,600 | 105,226,512 | 12.094 | 11.42 | 11.40 | 11.42 | 11.08 | 11.44 | 9,281,478 | 11.337 | 3.22% |
| 2025-07-16 | 0 | 11.80 | 11.80 | 11.82 | 11.74 | 12.10 | 11,274,536 | 133,501,817 | 11.841 | 11.06 | 11.06 | 11.08 | 11.01 | 11.34 | 12,027,257 | 11.100 | -1.34% |
| 2025-07-15 | 0 | 11.96 | 11.96 | 11.98 | 11.80 | 12.06 | 10,964,740 | 130,788,936 | 11.928 | 11.21 | 11.21 | 11.23 | 11.06 | 11.31 | 11,696,779 | 11.182 | -0.66% |
| 2025-07-14 | 0 | 12.04 | 12.04 | 12.08 | 12.02 | 12.38 | 9,748,600 | 118,581,443 | 12.164 | 11.29 | 11.29 | 11.32 | 11.27 | 11.61 | 10,399,445 | 11.403 | -0.17% |
| 2025-07-11 | 0 | 12.06 | 12.06 | 12.08 | 11.78 | 12.28 | 13,215,284 | 159,985,954 | 12.106 | 11.31 | 11.31 | 11.32 | 11.04 | 11.51 | 14,097,576 | 11.348 | 2.73% |
| 2025-07-10 | 0 | 11.74 | 11.74 | 11.76 | 11.70 | 12.06 | 10,769,213 | 126,886,528 | 11.782 | 11.01 | 11.01 | 11.02 | 10.97 | 11.31 | 11,488,198 | 11.045 | -2.17% |
| 2025-07-09 | 0 | 12.00 | 11.98 | 12.00 | 11.52 | 12.20 | 17,527,005 | 209,341,621 | 11.944 | 11.25 | 11.23 | 11.25 | 10.80 | 11.44 | 18,697,160 | 11.196 | 4.35% |
| 2025-07-08 | 0 | 11.50 | 11.48 | 11.50 | 11.46 | 11.70 | 15,283,600 | 175,902,512 | 11.509 | 10.78 | 10.76 | 10.78 | 10.74 | 10.97 | 16,303,978 | 10.789 | -1.20% |
| 2025-07-07 | 0 | 11.64 | 11.62 | 11.64 | 11.58 | 11.74 | 5,084,800 | 59,116,808 | 11.626 | 10.91 | 10.89 | 10.91 | 10.86 | 11.01 | 5,424,276 | 10.899 | 0.00% |
| 2025-07-04 | 0 | 11.64 | 11.62 | 11.64 | 11.58 | 11.80 | 5,186,800 | 60,531,158 | 11.670 | 10.91 | 10.89 | 10.91 | 10.86 | 11.06 | 5,533,086 | 10.940 | -1.19% |
| 2025-07-03 | 0 | 11.78 | 11.76 | 11.78 | 11.72 | 12.06 | 12,258,132 | 144,838,951 | 11.816 | 11.04 | 11.02 | 11.04 | 10.99 | 11.31 | 13,076,521 | 11.076 | -2.00% |
| 2025-07-02 | 0 | 12.02 | 12.02 | 12.04 | 11.92 | 12.18 | 9,373,569 | 112,376,740 | 11.989 | 11.27 | 11.27 | 11.29 | 11.17 | 11.42 | 9,999,376 | 11.238 | -0.66% |
| 2025-06-30 | 0 | 12.10 | 12.06 | 12.10 | 11.98 | 12.26 | 6,110,000 | 73,729,834 | 12.067 | 11.34 | 11.31 | 11.34 | 11.23 | 11.49 | 6,517,922 | 11.312 | -0.17% |
| 2025-06-27 | 0 | 12.12 | 12.10 | 12.12 | 12.08 | 12.30 | 2,420,895 | 29,446,480 | 12.163 | 11.36 | 11.34 | 11.36 | 11.32 | 11.53 | 2,582,521 | 11.402 | -0.49% |
| 2025-06-26 | 0 | 12.18 | 12.18 | 12.20 | 12.16 | 12.40 | 3,667,093 | 44,930,969 | 12.252 | 11.42 | 11.42 | 11.44 | 11.40 | 11.62 | 3,911,919 | 11.486 | -1.46% |
| 2025-06-25 | 0 | 12.36 | 12.34 | 12.36 | 12.26 | 12.46 | 5,464,908 | 67,654,060 | 12.380 | 11.59 | 11.57 | 11.59 | 11.49 | 11.68 | 5,829,761 | 11.605 | 0.32% |
| 2025-06-24 | 0 | 12.32 | 12.32 | 12.34 | 12.20 | 12.40 | 5,381,995 | 66,224,877 | 12.305 | 11.55 | 11.55 | 11.57 | 11.44 | 11.62 | 5,741,313 | 11.535 | 0.49% |
| 2025-06-23 | 0 | 12.26 | 12.24 | 12.26 | 12.02 | 12.26 | 3,031,858 | 36,867,618 | 12.160 | 11.49 | 11.47 | 11.49 | 11.27 | 11.49 | 3,234,274 | 11.399 | 0.49% |
| 2025-06-20 | 0 | 12.20 | 12.18 | 12.20 | 11.98 | 12.22 | 12,159,067 | 147,901,876 | 12.164 | 11.44 | 11.42 | 11.44 | 11.23 | 11.46 | 12,970,842 | 11.403 | 0.99% |
| 2025-06-19 | 0 | 12.08 | 12.04 | 12.08 | 11.84 | 12.08 | 5,043,373 | 60,305,130 | 11.957 | 11.32 | 11.29 | 11.32 | 11.10 | 11.32 | 5,380,084 | 11.209 | 1.68% |
| 2025-06-18 | 0 | 11.88 | 11.88 | 11.90 | 11.78 | 12.26 | 10,424,029 | 123,941,254 | 11.890 | 11.14 | 11.14 | 11.16 | 11.04 | 11.49 | 11,119,968 | 11.146 | -2.30% |
| 2025-06-17 | 0 | 12.16 | 12.16 | 12.18 | 12.10 | 12.38 | 4,682,976 | 57,183,852 | 12.211 | 11.40 | 11.40 | 11.42 | 11.34 | 11.61 | 4,995,625 | 11.447 | -0.98% |
| 2025-06-16 | 0 | 12.28 | 12.28 | 12.30 | 12.14 | 12.42 | 4,573,300 | 55,954,604 | 12.235 | 11.51 | 11.51 | 11.53 | 11.38 | 11.64 | 4,878,627 | 11.469 | 0.82% |
| 2025-06-13 | 0 | 12.18 | 12.18 | 12.20 | 11.94 | 12.34 | 4,800,400 | 58,037,084 | 12.090 | 11.42 | 11.42 | 11.44 | 11.19 | 11.57 | 5,120,889 | 11.333 | -0.49% |
| 2025-06-12 | 0 | 12.24 | 12.24 | 12.26 | 12.16 | 12.74 | 12,880,400 | 158,261,124 | 12.287 | 11.47 | 11.47 | 11.49 | 11.40 | 11.94 | 13,740,334 | 11.518 | -2.65% |
| 2025-06-11 | 0 | 13.10 | 13.10 | 13.12 | 13.08 | 13.36 | 5,023,800 | 66,203,042 | 13.178 | 11.79 | 11.79 | 11.80 | 11.77 | 12.02 | 5,583,836 | 11.856 | -1.21% |
| 2025-06-10 | 0 | 13.26 | 13.26 | 13.28 | 13.18 | 13.40 | 5,730,600 | 76,010,932 | 13.264 | 11.93 | 11.93 | 11.95 | 11.86 | 12.06 | 6,369,428 | 11.934 | -0.15% |
| 2025-06-09 | 0 | 13.28 | 13.28 | 13.30 | 13.16 | 13.56 | 5,208,600 | 69,313,311 | 13.307 | 11.95 | 11.95 | 11.97 | 11.84 | 12.20 | 5,789,237 | 11.973 | -1.48% |
| 2025-06-06 | 0 | 13.48 | 13.42 | 13.48 | 13.20 | 13.70 | 4,134,800 | 55,941,831 | 13.530 | 12.13 | 12.07 | 12.13 | 11.88 | 12.33 | 4,595,733 | 12.173 | 1.35% |
| 2025-06-05 | 0 | 13.30 | 13.26 | 13.30 | 13.06 | 13.56 | 5,058,800 | 67,499,196 | 13.343 | 11.97 | 11.93 | 11.97 | 11.75 | 12.20 | 5,622,738 | 12.005 | 1.53% |
| 2025-06-04 | 0 | 13.10 | 13.10 | 13.12 | 12.96 | 13.26 | 5,294,400 | 69,157,965 | 13.062 | 11.79 | 11.79 | 11.80 | 11.66 | 11.93 | 5,884,602 | 11.752 | 0.92% |
| 2025-06-03 | 0 | 12.98 | 12.96 | 12.98 | 12.78 | 13.12 | 3,333,200 | 43,225,115 | 12.968 | 11.68 | 11.66 | 11.68 | 11.50 | 11.80 | 3,704,774 | 11.667 | -0.15% |
| 2025-06-02 | 0 | 13.00 | 12.94 | 13.00 | 12.66 | 13.10 | 2,955,000 | 37,935,416 | 12.838 | 11.70 | 11.64 | 11.70 | 11.39 | 11.79 | 3,284,413 | 11.550 | -0.91% |
| 2025-05-30 | 0 | 13.12 | 13.12 | 13.14 | 13.08 | 13.36 | 2,306,200 | 30,375,193 | 13.171 | 11.80 | 11.80 | 11.82 | 11.77 | 12.02 | 2,563,287 | 11.850 | -1.94% |
| 2025-05-29 | 0 | 13.38 | 13.38 | 13.40 | 13.16 | 13.44 | 1,918,000 | 25,550,952 | 13.322 | 12.04 | 12.04 | 12.06 | 11.84 | 12.09 | 2,131,812 | 11.986 | 1.06% |
| 2025-05-28 | 0 | 13.24 | 13.24 | 13.26 | 13.20 | 13.42 | 2,652,800 | 35,201,854 | 13.270 | 11.91 | 11.91 | 11.93 | 11.88 | 12.07 | 2,948,525 | 11.939 | 0.15% |
| 2025-05-27 | 0 | 13.22 | 13.20 | 13.22 | 13.10 | 13.48 | 3,120,750 | 41,358,403 | 13.253 | 11.89 | 11.88 | 11.89 | 11.79 | 12.13 | 3,468,640 | 11.924 | -1.20% |
| 2025-05-26 | 0 | 13.38 | 13.36 | 13.38 | 13.24 | 13.66 | 3,392,800 | 45,644,096 | 13.453 | 12.04 | 12.02 | 12.04 | 11.91 | 12.29 | 3,771,018 | 12.104 | -1.33% |
| 2025-05-23 | 0 | 13.56 | 13.54 | 13.56 | 13.28 | 13.66 | 3,622,600 | 48,949,227 | 13.512 | 12.20 | 12.18 | 12.20 | 11.95 | 12.29 | 4,026,435 | 12.157 | 1.80% |
| 2025-05-22 | 0 | 13.32 | 13.30 | 13.32 | 13.28 | 13.60 | 2,781,000 | 37,246,113 | 13.393 | 11.98 | 11.97 | 11.98 | 11.95 | 12.24 | 3,091,016 | 12.050 | -2.06% |
| 2025-05-21 | 0 | 13.60 | 13.58 | 13.60 | 13.22 | 13.72 | 7,389,126 | 99,252,530 | 13.432 | 12.24 | 12.22 | 12.24 | 11.89 | 12.34 | 8,212,840 | 12.085 | 0.44% |
| 2025-05-20 | 0 | 13.54 | 13.54 | 13.60 | 13.52 | 13.86 | 4,060,027 | 55,485,081 | 13.666 | 12.18 | 12.18 | 12.24 | 12.16 | 12.47 | 4,512,625 | 12.296 | -1.60% |
| 2025-05-19 | 0 | 13.76 | 13.76 | 13.78 | 13.66 | 14.20 | 10,854,751 | 149,836,436 | 13.804 | 12.38 | 12.38 | 12.40 | 12.29 | 12.78 | 12,064,801 | 12.419 | -2.96% |
| 2025-05-16 | 0 | 14.18 | 14.18 | 14.20 | 14.16 | 14.44 | 3,412,451 | 48,538,764 | 14.224 | 12.76 | 12.76 | 12.78 | 12.74 | 12.99 | 3,792,859 | 12.797 | -0.56% |
| 2025-05-15 | 0 | 14.26 | 14.24 | 14.26 | 14.24 | 14.50 | 2,869,449 | 41,042,677 | 14.303 | 12.83 | 12.81 | 12.83 | 12.81 | 13.05 | 3,189,325 | 12.869 | -1.11% |
| 2025-05-14 | 0 | 14.42 | 14.42 | 14.44 | 14.16 | 14.42 | 3,607,800 | 51,621,861 | 14.308 | 12.97 | 12.97 | 12.99 | 12.74 | 12.97 | 4,009,985 | 12.873 | 0.42% |
| 2025-05-13 | 0 | 14.36 | 14.34 | 14.36 | 14.24 | 14.48 | 1,914,800 | 27,492,006 | 14.358 | 12.92 | 12.90 | 12.92 | 12.81 | 13.03 | 2,128,255 | 12.918 | -0.28% |
| 2025-05-12 | 0 | 14.40 | 14.38 | 14.40 | 14.20 | 14.90 | 6,250,821 | 90,053,633 | 14.407 | 12.96 | 12.94 | 12.96 | 12.78 | 13.41 | 6,947,641 | 12.962 | -3.23% |
| 2025-05-09 | 0 | 14.88 | 14.86 | 14.88 | 14.72 | 15.10 | 3,922,817 | 58,646,780 | 14.950 | 13.39 | 13.37 | 13.39 | 13.24 | 13.59 | 4,360,119 | 13.451 | 0.68% |
| 2025-05-08 | 0 | 14.78 | 14.74 | 14.78 | 14.28 | 14.88 | 4,997,400 | 72,924,579 | 14.593 | 13.30 | 13.26 | 13.30 | 12.85 | 13.39 | 5,554,493 | 13.129 | 2.07% |
| 2025-05-07 | 0 | 14.48 | 14.46 | 14.48 | 14.38 | 14.70 | 4,293,400 | 62,315,323 | 14.514 | 13.03 | 13.01 | 13.03 | 12.94 | 13.23 | 4,772,013 | 13.058 | -0.28% |
| 2025-05-06 | 0 | 14.52 | 14.52 | 14.54 | 14.02 | 14.64 | 5,923,200 | 85,598,441 | 14.451 | 13.06 | 13.06 | 13.08 | 12.61 | 13.17 | 6,583,498 | 13.002 | 3.13% |
| 2025-05-02 | 0 | 14.08 | 14.08 | 14.10 | 13.80 | 14.08 | 869,200 | 12,185,363 | 14.019 | 12.67 | 12.67 | 12.69 | 12.42 | 12.67 | 966,095 | 12.613 | 1.44% |
| 2025-04-30 | 0 | 13.88 | 13.88 | 13.90 | 13.80 | 14.38 | 6,424,600 | 89,972,523 | 14.004 | 12.49 | 12.49 | 12.51 | 12.42 | 12.94 | 7,140,792 | 12.600 | -2.66% |
| 2025-04-29 | 0 | 14.26 | 14.26 | 14.28 | 14.04 | 14.54 | 6,004,800 | 85,806,628 | 14.290 | 12.83 | 12.83 | 12.85 | 12.63 | 13.08 | 6,674,194 | 12.856 | 0.00% |
| 2025-04-28 | 0 | 14.26 | 14.24 | 14.26 | 14.12 | 14.50 | 2,811,600 | 40,260,206 | 14.319 | 12.83 | 12.81 | 12.83 | 12.70 | 13.05 | 3,125,028 | 12.883 | -0.97% |
| 2025-04-25 | 0 | 14.40 | 14.36 | 14.40 | 14.26 | 14.60 | 2,802,200 | 40,381,381 | 14.411 | 12.96 | 12.92 | 12.96 | 12.83 | 13.14 | 3,114,580 | 12.965 | -1.10% |
| 2025-04-24 | 0 | 14.56 | 14.54 | 14.56 | 14.32 | 14.90 | 8,341,400 | 121,576,505 | 14.575 | 13.10 | 13.08 | 13.10 | 12.88 | 13.41 | 9,271,271 | 13.113 | 0.55% |
| 2025-04-23 | 0 | 14.48 | 14.46 | 14.48 | 14.30 | 14.64 | 4,217,400 | 61,221,383 | 14.516 | 13.03 | 13.01 | 13.03 | 12.87 | 13.17 | 4,687,541 | 13.060 | 1.40% |
| 2025-04-22 | 0 | 14.28 | 14.28 | 14.32 | 14.10 | 14.56 | 3,191,218 | 46,007,006 | 14.417 | 12.85 | 12.85 | 12.88 | 12.69 | 13.10 | 3,546,964 | 12.971 | 0.00% |
| 2025-04-17 | 0 | 14.28 | 14.28 | 14.30 | 13.86 | 14.44 | 5,866,000 | 83,502,654 | 14.235 | 12.85 | 12.85 | 12.87 | 12.47 | 12.99 | 6,519,922 | 12.807 | 2.59% |
| 2025-04-16 | 0 | 13.92 | 13.90 | 13.92 | 13.88 | 14.76 | 9,822,899 | 138,531,677 | 14.103 | 12.52 | 12.51 | 12.52 | 12.49 | 13.28 | 10,917,922 | 12.688 | -5.18% |
| 2025-04-15 | 0 | 14.68 | 14.66 | 14.68 | 14.06 | 14.90 | 11,202,650 | 164,228,708 | 14.660 | 13.21 | 13.19 | 13.21 | 12.65 | 13.41 | 12,451,483 | 13.189 | 3.82% |
| 2025-04-14 | 0 | 14.14 | 14.14 | 14.16 | 13.92 | 14.44 | 5,022,400 | 71,418,028 | 14.220 | 12.72 | 12.72 | 12.74 | 12.52 | 12.99 | 5,582,280 | 12.794 | 0.14% |
| 2025-04-11 | 0 | 14.12 | 14.12 | 14.14 | 14.12 | 14.62 | 3,960,200 | 56,792,558 | 14.341 | 12.70 | 12.70 | 12.72 | 12.70 | 13.15 | 4,401,669 | 12.903 | -4.08% |
| 2025-04-10 | 0 | 14.72 | 14.72 | 14.74 | 14.32 | 14.80 | 5,364,222 | 78,503,324 | 14.635 | 13.24 | 13.24 | 13.26 | 12.88 | 13.32 | 5,962,207 | 13.167 | 0.96% |
| 2025-04-09 | 0 | 14.58 | 14.54 | 14.58 | 13.50 | 14.74 | 10,133,369 | 143,798,369 | 14.191 | 13.12 | 13.08 | 13.12 | 12.15 | 13.26 | 11,263,002 | 12.767 | 4.74% |
| 2025-04-08 | 0 | 13.92 | 13.90 | 13.92 | 13.54 | 14.38 | 4,703,000 | 65,430,718 | 13.913 | 12.52 | 12.51 | 12.52 | 12.18 | 12.94 | 5,227,274 | 12.517 | 2.50% |
| 2025-04-07 | 0 | 13.58 | 13.56 | 13.58 | 13.28 | 14.30 | 13,710,800 | 190,241,463 | 13.875 | 12.22 | 12.20 | 12.22 | 11.95 | 12.87 | 15,239,233 | 12.484 | -7.37% |
| 2025-04-03 | 0 | 14.66 | 14.66 | 14.68 | 14.26 | 14.90 | 6,385,800 | 93,832,510 | 14.694 | 13.19 | 13.19 | 13.21 | 12.83 | 13.41 | 7,097,667 | 13.220 | 0.96% |
| 2025-04-02 | 0 | 14.52 | 14.46 | 14.52 | 14.30 | 14.78 | 2,168,382 | 31,507,631 | 14.530 | 13.06 | 13.01 | 13.06 | 12.87 | 13.30 | 2,410,106 | 13.073 | -0.55% |
| 2025-04-01 | 0 | 14.60 | 14.58 | 14.60 | 14.40 | 14.78 | 2,947,200 | 43,144,589 | 14.639 | 13.14 | 13.12 | 13.14 | 12.96 | 13.30 | 3,275,744 | 13.171 | 1.11% |
| 2025-03-31 | 0 | 14.44 | 14.42 | 14.44 | 14.16 | 14.52 | 1,842,060 | 26,401,946 | 14.333 | 12.99 | 12.97 | 12.99 | 12.74 | 13.06 | 2,047,407 | 12.895 | -0.14% |
| 2025-03-28 | 0 | 14.46 | 14.40 | 14.46 | 14.06 | 14.60 | 3,650,300 | 52,166,237 | 14.291 | 13.01 | 12.96 | 13.01 | 12.65 | 13.14 | 4,057,223 | 12.858 | -0.55% |
| 2025-03-27 | 0 | 14.54 | 14.54 | 14.56 | 13.86 | 14.60 | 9,843,300 | 141,413,592 | 14.366 | 13.08 | 13.08 | 13.10 | 12.47 | 13.14 | 10,940,597 | 12.926 | 4.60% |
| 2025-03-26 | 0 | 13.90 | 13.88 | 13.90 | 13.66 | 14.20 | 11,689,800 | 161,977,861 | 13.856 | 12.51 | 12.49 | 12.51 | 12.29 | 12.78 | 12,992,939 | 12.467 | -1.42% |
| 2025-03-25 | 0 | 14.10 | 14.10 | 14.14 | 14.06 | 15.00 | 10,364,806 | 149,556,131 | 14.429 | 12.69 | 12.69 | 12.72 | 12.65 | 13.50 | 11,520,239 | 12.982 | -6.13% |
| 2025-03-24 | 0 | 15.02 | 15.00 | 15.02 | 14.10 | 15.08 | 14,536,334 | 215,346,024 | 14.814 | 13.51 | 13.50 | 13.51 | 12.69 | 13.57 | 16,156,795 | 13.329 | 2.46% |
| 2025-03-21 | 0 | 14.66 | 14.66 | 14.68 | 14.22 | 14.90 | 9,215,000 | 134,308,395 | 14.575 | 13.19 | 13.19 | 13.21 | 12.79 | 13.41 | 10,242,257 | 13.113 | 0.96% |
| 2025-03-20 | 0 | 14.52 | 14.50 | 14.52 | 14.40 | 15.10 | 5,981,600 | 87,536,564 | 14.634 | 13.06 | 13.05 | 13.06 | 12.96 | 13.59 | 6,648,408 | 13.167 | -2.68% |
| 2025-03-19 | 0 | 14.92 | 14.90 | 14.92 | 14.70 | 15.00 | 3,557,400 | 52,967,361 | 14.889 | 13.42 | 13.41 | 13.42 | 13.23 | 13.50 | 3,953,967 | 13.396 | 0.13% |
| 2025-03-18 | 0 | 14.90 | 14.86 | 14.90 | 14.62 | 15.20 | 9,316,200 | 138,061,655 | 14.820 | 13.41 | 13.37 | 13.41 | 13.15 | 13.68 | 10,354,738 | 13.333 | -1.59% |
| 2025-03-17 | 0 | 15.14 | 15.10 | 15.14 | 14.84 | 15.70 | 7,103,334 | 107,900,288 | 15.190 | 13.62 | 13.59 | 13.62 | 13.35 | 14.13 | 7,895,189 | 13.667 | -0.66% |
| 2025-03-14 | 0 | 15.24 | 15.24 | 15.26 | 14.38 | 15.38 | 9,230,900 | 139,532,100 | 15.116 | 13.71 | 13.71 | 13.73 | 12.94 | 13.84 | 10,259,929 | 13.600 | 6.28% |
| 2025-03-13 | 0 | 14.34 | 14.34 | 14.36 | 14.24 | 15.20 | 6,159,800 | 89,293,912 | 14.496 | 12.90 | 12.90 | 12.92 | 12.81 | 13.68 | 6,846,473 | 13.042 | -3.11% |
| 2025-03-12 | 0 | 14.80 | 14.78 | 14.80 | 14.66 | 15.58 | 9,504,200 | 142,832,038 | 15.028 | 13.32 | 13.30 | 13.32 | 13.19 | 14.02 | 10,563,696 | 13.521 | -2.50% |
| 2025-03-11 | 0 | 15.18 | 15.16 | 15.18 | 13.56 | 15.34 | 15,935,600 | 235,022,651 | 14.748 | 13.66 | 13.64 | 13.66 | 12.20 | 13.80 | 17,712,046 | 13.269 | 8.74% |
| 2025-03-10 | 0 | 13.96 | 13.96 | 14.00 | 13.66 | 15.28 | 21,181,200 | 304,260,782 | 14.365 | 12.56 | 12.56 | 12.60 | 12.29 | 13.75 | 23,542,407 | 12.924 | -1.83% |
| 2025-03-07 | 0 | 14.22 | 14.20 | 14.22 | 13.52 | 14.38 | 8,351,800 | 117,571,363 | 14.077 | 12.79 | 12.78 | 12.79 | 12.16 | 12.94 | 9,282,830 | 12.665 | 3.04% |
| 2025-03-06 | 0 | 13.80 | 13.80 | 13.82 | 13.50 | 14.04 | 4,009,400 | 55,544,925 | 13.854 | 12.42 | 12.42 | 12.43 | 12.15 | 12.63 | 4,456,354 | 12.464 | 1.02% |
| 2025-03-05 | 0 | 13.66 | 13.64 | 13.66 | 13.56 | 14.22 | 4,775,800 | 65,987,637 | 13.817 | 12.29 | 12.27 | 12.29 | 12.20 | 12.79 | 5,308,190 | 12.431 | -0.44% |
| 2025-03-04 | 0 | 13.72 | 13.66 | 13.72 | 13.20 | 13.78 | 3,296,600 | 44,820,869 | 13.596 | 12.34 | 12.29 | 12.34 | 11.88 | 12.40 | 3,664,094 | 12.232 | 1.78% |
| 2025-03-03 | 0 | 13.48 | 13.44 | 13.48 | 12.90 | 13.60 | 3,304,600 | 44,343,420 | 13.419 | 12.13 | 12.09 | 12.13 | 11.61 | 12.24 | 3,672,985 | 12.073 | 3.37% |
| 2025-02-28 | 0 | 13.04 | 13.04 | 13.10 | 12.90 | 13.66 | 4,386,200 | 57,599,381 | 13.132 | 11.73 | 11.73 | 11.79 | 11.61 | 12.29 | 4,875,158 | 11.815 | -4.12% |
| 2025-02-27 | 0 | 13.60 | 13.58 | 13.60 | 13.24 | 13.72 | 7,005,200 | 94,730,690 | 13.523 | 12.24 | 12.22 | 12.24 | 11.91 | 12.34 | 7,786,116 | 12.167 | 1.49% |
| 2025-02-26 | 0 | 13.40 | 13.40 | 13.42 | 12.48 | 13.56 | 11,699,400 | 156,125,914 | 13.345 | 12.06 | 12.06 | 12.07 | 11.23 | 12.20 | 13,003,609 | 12.006 | 6.86% |
| 2025-02-25 | 0 | 12.54 | 12.50 | 12.54 | 12.32 | 12.66 | 2,881,100 | 35,972,923 | 12.486 | 11.28 | 11.25 | 11.28 | 11.08 | 11.39 | 3,202,275 | 11.234 | -1.57% |
| 2025-02-24 | 0 | 12.74 | 12.74 | 12.80 | 11.70 | 12.92 | 12,266,600 | 152,842,017 | 12.460 | 11.46 | 11.46 | 11.52 | 10.53 | 11.62 | 13,634,038 | 11.210 | 8.89% |
| 2025-02-21 | 0 | 11.70 | 11.68 | 11.70 | 11.26 | 11.72 | 3,648,393 | 41,824,750 | 11.464 | 10.53 | 10.51 | 10.53 | 10.13 | 10.54 | 4,055,103 | 10.314 | 1.39% |
| 2025-02-20 | 0 | 11.54 | 11.52 | 11.56 | 11.32 | 11.82 | 2,447,600 | 28,281,448 | 11.555 | 10.38 | 10.36 | 10.40 | 10.18 | 10.63 | 2,720,450 | 10.396 | 0.52% |
| 2025-02-19 | 0 | 11.48 | 11.44 | 11.48 | 11.24 | 11.60 | 3,956,400 | 44,940,602 | 11.359 | 10.33 | 10.29 | 10.33 | 10.11 | 10.44 | 4,397,446 | 10.220 | -1.03% |
| 2025-02-18 | 0 | 11.60 | 11.52 | 11.60 | 11.24 | 11.60 | 3,198,200 | 36,657,186 | 11.462 | 10.44 | 10.36 | 10.44 | 10.11 | 10.44 | 3,554,724 | 10.312 | 2.11% |
| 2025-02-17 | 0 | 11.36 | 11.36 | 11.42 | 11.30 | 11.82 | 5,540,600 | 63,358,272 | 11.435 | 10.22 | 10.22 | 10.27 | 10.17 | 10.63 | 6,158,247 | 10.288 | -2.91% |
| 2025-02-14 | 0 | 11.70 | 11.60 | 11.70 | 11.42 | 11.84 | 2,597,200 | 30,140,880 | 11.605 | 10.53 | 10.44 | 10.53 | 10.27 | 10.65 | 2,886,727 | 10.441 | 0.34% |
| 2025-02-13 | 0 | 11.66 | 11.66 | 11.70 | 11.54 | 12.14 | 3,513,200 | 41,649,264 | 11.855 | 10.49 | 10.49 | 10.53 | 10.38 | 10.92 | 3,904,839 | 10.666 | -0.34% |
| 2025-02-12 | 0 | 11.70 | 11.68 | 11.70 | 11.60 | 11.92 | 1,951,400 | 22,884,965 | 11.727 | 10.53 | 10.51 | 10.53 | 10.44 | 10.72 | 2,168,935 | 10.551 | -0.68% |
| 2025-02-11 | 0 | 11.78 | 11.78 | 11.82 | 11.76 | 12.40 | 1,373,600 | 16,566,356 | 12.061 | 10.60 | 10.60 | 10.63 | 10.58 | 11.16 | 1,526,724 | 10.851 | -4.54% |
| 2025-02-10 | 0 | 12.34 | 12.26 | 12.34 | 12.02 | 12.38 | 1,390,200 | 17,000,222 | 12.229 | 11.10 | 11.03 | 11.10 | 10.81 | 11.14 | 1,545,175 | 11.002 | 1.15% |
| 2025-02-07 | 0 | 12.20 | 12.18 | 12.20 | 11.92 | 12.20 | 1,071,600 | 12,966,344 | 12.100 | 10.98 | 10.96 | 10.98 | 10.72 | 10.98 | 1,191,058 | 10.886 | 2.01% |
| 2025-02-06 | 0 | 11.96 | 11.94 | 11.96 | 11.80 | 12.14 | 982,800 | 11,748,302 | 11.954 | 10.76 | 10.74 | 10.76 | 10.62 | 10.92 | 1,092,359 | 10.755 | 0.17% |
| 2025-02-05 | 0 | 11.94 | 11.88 | 11.94 | 11.86 | 12.28 | 1,133,200 | 13,602,648 | 12.004 | 10.74 | 10.69 | 10.74 | 10.67 | 11.05 | 1,259,525 | 10.800 | -1.65% |
| 2025-02-04 | 0 | 12.14 | 12.12 | 12.14 | 11.94 | 12.36 | 1,516,200 | 18,485,226 | 12.192 | 10.92 | 10.90 | 10.92 | 10.74 | 11.12 | 1,685,221 | 10.969 | 0.00% |
| 2025-02-03 | 0 | 12.14 | 12.04 | 12.14 | 11.74 | 12.20 | 1,303,000 | 15,624,994 | 11.992 | 10.92 | 10.83 | 10.92 | 10.56 | 10.98 | 1,448,254 | 10.789 | 1.85% |
| 2025-01-28 | 0 | 11.92 | 11.90 | 11.92 | 11.82 | 12.06 | 364,000 | 4,351,202 | 11.954 | 10.72 | 10.71 | 10.72 | 10.63 | 10.85 | 404,577 | 10.755 | -0.50% |
| 2025-01-27 | 0 | 11.98 | 11.98 | 12.00 | 11.88 | 12.30 | 1,065,400 | 12,851,570 | 12.063 | 10.78 | 10.78 | 10.80 | 10.69 | 11.07 | 1,184,167 | 10.853 | -0.50% |
| 2025-01-24 | 0 | 12.04 | 12.04 | 12.10 | 11.66 | 12.16 | 1,572,600 | 18,785,388 | 11.945 | 10.83 | 10.83 | 10.89 | 10.49 | 10.94 | 1,747,908 | 10.747 | 1.35% |
| 2025-01-23 | 0 | 11.88 | 11.80 | 11.88 | 11.74 | 12.24 | 1,762,400 | 21,113,364 | 11.980 | 10.69 | 10.62 | 10.69 | 10.56 | 11.01 | 1,958,866 | 10.778 | -0.83% |
| 2025-01-22 | 0 | 11.98 | 11.90 | 11.98 | 11.42 | 12.18 | 3,928,800 | 46,899,430 | 11.937 | 10.78 | 10.71 | 10.78 | 10.27 | 10.96 | 4,366,769 | 10.740 | 0.67% |
| 2025-01-21 | 0 | 11.90 | 11.90 | 11.94 | 11.50 | 11.96 | 4,001,800 | 47,006,666 | 11.746 | 10.71 | 10.71 | 10.74 | 10.35 | 10.76 | 4,447,907 | 10.568 | 3.66% |
| 2025-01-20 | 0 | 11.48 | 11.46 | 11.48 | 11.14 | 11.58 | 2,826,550 | 32,366,893 | 11.451 | 10.33 | 10.31 | 10.33 | 10.02 | 10.42 | 3,141,644 | 10.303 | 2.50% |
| 2025-01-17 | 0 | 11.20 | 11.18 | 11.20 | 10.92 | 11.40 | 1,464,000 | 16,397,952 | 11.201 | 10.08 | 10.06 | 10.08 | 9.825 | 10.26 | 1,627,202 | 10.077 | 2.00% |
| 2025-01-16 | 0 | 10.98 | 10.98 | 11.00 | 10.78 | 11.28 | 1,348,200 | 14,722,612 | 10.920 | 9.879 | 9.879 | 9.897 | 9.699 | 10.15 | 1,498,493 | 9.8249 | -1.08% |
| 2025-01-15 | 0 | 11.10 | 11.10 | 11.12 | 10.92 | 11.12 | 706,400 | 7,782,764 | 11.018 | 9.987 | 9.987 | 10.00 | 9.825 | 10.00 | 785,147 | 9.9125 | 0.00% |
| 2025-01-14 | 0 | 11.10 | 11.10 | 11.12 | 11.06 | 11.38 | 1,133,580 | 12,644,370 | 11.154 | 9.987 | 9.987 | 10.00 | 9.951 | 10.24 | 1,259,948 | 10.036 | -1.94% |
| 2025-01-13 | 0 | 11.32 | 11.30 | 11.32 | 10.62 | 11.38 | 1,658,800 | 18,319,728 | 11.044 | 10.18 | 10.17 | 10.18 | 9.555 | 10.24 | 1,843,717 | 9.9363 | 5.01% |
| 2025-01-10 | 0 | 10.78 | 10.78 | 10.82 | 10.68 | 11.08 | 2,522,700 | 27,429,004 | 10.873 | 9.699 | 9.699 | 9.735 | 9.609 | 9.969 | 2,803,922 | 9.7824 | -2.00% |
| 2025-01-09 | 0 | 11.00 | 10.98 | 11.00 | 10.76 | 11.10 | 2,731,800 | 29,994,804 | 10.980 | 9.897 | 9.879 | 9.897 | 9.681 | 9.987 | 3,036,332 | 9.8786 | 2.61% |
| 2025-01-08 | 0 | 10.72 | 10.72 | 10.74 | 10.30 | 10.86 | 3,456,200 | 36,971,526 | 10.697 | 9.645 | 9.645 | 9.663 | 9.267 | 9.771 | 3,841,485 | 9.6243 | 0.56% |
| 2025-01-07 | 0 | 10.66 | 10.60 | 10.66 | 10.44 | 10.80 | 5,072,800 | 53,860,718 | 10.618 | 9.591 | 9.537 | 9.591 | 9.393 | 9.717 | 5,638,298 | 9.5527 | 2.30% |
| 2025-01-06 | 0 | 10.42 | 10.42 | 10.50 | 10.32 | 11.08 | 7,042,200 | 74,598,945 | 10.593 | 9.375 | 9.375 | 9.447 | 9.285 | 9.969 | 7,827,240 | 9.5307 | -5.27% |
| 2025-01-03 | 0 | 11.00 | 11.00 | 11.02 | 10.86 | 11.50 | 6,994,400 | 78,294,776 | 11.194 | 9.897 | 9.897 | 9.915 | 9.771 | 10.35 | 7,774,112 | 10.071 | -3.68% |
| 2025-01-02 | 0 | 11.42 | 11.42 | 11.46 | 11.40 | 11.74 | 1,300,900 | 15,007,494 | 11.536 | 10.27 | 10.27 | 10.31 | 10.26 | 10.56 | 1,445,920 | 10.379 | -2.73% |
| 2024-12-31 | 0 | 11.74 | 11.74 | 11.76 | 11.68 | 11.90 | 995,500 | 11,743,292 | 11.796 | 10.56 | 10.56 | 10.58 | 10.51 | 10.71 | 1,106,475 | 10.613 | -0.34% |
| 2024-12-30 | 0 | 11.78 | 11.78 | 11.80 | 11.72 | 11.98 | 869,700 | 10,268,280 | 11.807 | 10.60 | 10.60 | 10.62 | 10.54 | 10.78 | 966,651 | 10.623 | -1.01% |
| 2024-12-27 | 0 | 11.90 | 11.82 | 11.90 | 11.76 | 12.18 | 1,988,000 | 23,618,480 | 11.881 | 10.71 | 10.63 | 10.71 | 10.58 | 10.96 | 2,209,615 | 10.689 | -2.30% |
| 2024-12-24 | 0 | 12.18 | 12.18 | 12.20 | 11.72 | 12.26 | 916,000 | 11,089,391 | 12.106 | 10.96 | 10.96 | 10.98 | 10.54 | 11.03 | 1,018,113 | 10.892 | 3.05% |
| 2024-12-23 | 0 | 11.82 | 11.82 | 11.86 | 11.70 | 12.14 | 1,757,000 | 20,770,165 | 11.821 | 10.63 | 10.63 | 10.67 | 10.53 | 10.92 | 1,952,864 | 10.636 | -0.67% |
| 2024-12-20 | 0 | 11.90 | 11.90 | 11.98 | 11.90 | 12.78 | 3,560,200 | 43,449,188 | 12.204 | 10.71 | 10.71 | 10.78 | 10.71 | 11.50 | 3,957,079 | 10.980 | -5.56% |
| 2024-12-19 | 0 | 12.60 | 12.60 | 12.68 | 12.50 | 12.82 | 917,200 | 11,594,430 | 12.641 | 11.34 | 11.34 | 11.41 | 11.25 | 11.53 | 1,019,446 | 11.373 | -1.87% |
| 2024-12-18 | 0 | 12.84 | 12.82 | 12.84 | 12.62 | 13.12 | 1,811,600 | 23,336,692 | 12.882 | 11.55 | 11.53 | 11.55 | 11.35 | 11.80 | 2,013,551 | 11.590 | 0.94% |
| 2024-12-17 | 0 | 12.72 | 12.72 | 12.74 | 12.48 | 12.94 | 3,017,000 | 38,515,552 | 12.766 | 11.44 | 11.44 | 11.46 | 11.23 | 11.64 | 3,353,325 | 11.486 | -0.16% |
| 2024-12-16 | 0 | 12.74 | 12.74 | 12.76 | 12.66 | 13.20 | 2,691,200 | 34,691,504 | 12.891 | 11.46 | 11.46 | 11.48 | 11.39 | 11.88 | 2,991,206 | 11.598 | -3.63% |
| 2024-12-13 | 0 | 13.22 | 13.16 | 13.22 | 13.12 | 13.68 | 3,153,000 | 42,021,228 | 13.327 | 11.89 | 11.84 | 11.89 | 11.80 | 12.31 | 3,504,486 | 11.991 | -3.50% |
| 2024-12-12 | 0 | 13.70 | 13.68 | 13.70 | 13.18 | 13.96 | 6,169,269 | 84,187,147 | 13.646 | 12.33 | 12.31 | 12.33 | 11.86 | 12.56 | 6,856,998 | 12.278 | 4.58% |
| 2024-12-11 | 0 | 13.10 | 13.06 | 13.10 | 12.66 | 13.52 | 4,823,800 | 63,500,618 | 13.164 | 11.79 | 11.75 | 11.79 | 11.39 | 12.16 | 5,361,541 | 11.844 | 3.48% |
| 2024-12-10 | 0 | 12.66 | 12.66 | 12.68 | 12.50 | 13.18 | 5,712,900 | 72,934,990 | 12.767 | 11.39 | 11.39 | 11.41 | 11.25 | 11.86 | 6,349,754 | 11.486 | 2.10% |
| 2024-12-09 | 0 | 12.40 | 12.38 | 12.40 | 11.94 | 12.44 | 4,879,200 | 59,482,502 | 12.191 | 11.16 | 11.14 | 11.16 | 10.74 | 11.19 | 5,423,116 | 10.968 | 1.81% |
| 2024-12-06 | 0 | 12.18 | 12.16 | 12.18 | 12.14 | 12.58 | 1,694,600 | 20,766,206 | 12.254 | 10.96 | 10.94 | 10.96 | 10.92 | 11.32 | 1,883,508 | 11.025 | -2.87% |
| 2024-12-05 | 0 | 12.54 | 12.50 | 12.54 | 12.10 | 12.66 | 6,051,000 | 74,361,331 | 12.289 | 11.28 | 11.25 | 11.28 | 10.89 | 11.39 | 6,725,545 | 11.057 | 1.46% |
| 2024-12-04 | 0 | 12.36 | 12.36 | 12.38 | 12.32 | 13.14 | 2,477,800 | 31,697,612 | 12.793 | 11.12 | 11.12 | 11.14 | 11.08 | 11.82 | 2,754,017 | 11.510 | -4.63% |
| 2024-12-03 | 0 | 12.96 | 12.92 | 12.96 | 12.00 | 13.04 | 8,234,200 | 103,959,069 | 12.625 | 11.66 | 11.62 | 11.66 | 10.80 | 11.73 | 9,152,120 | 11.359 | 6.75% |
| 2024-12-02 | 0 | 12.14 | 12.14 | 12.16 | 11.26 | 12.30 | 5,051,600 | 60,194,768 | 11.916 | 10.92 | 10.92 | 10.94 | 10.13 | 11.07 | 5,614,735 | 10.721 | 7.82% |
| 2024-11-29 | 0 | 11.26 | 11.24 | 11.26 | 11.08 | 11.46 | 1,270,800 | 14,307,193 | 11.258 | 10.13 | 10.11 | 10.13 | 9.969 | 10.31 | 1,412,464 | 10.129 | 1.81% |
| 2024-11-28 | 0 | 11.06 | 11.06 | 11.10 | 11.06 | 11.56 | 1,499,400 | 16,827,166 | 11.223 | 9.951 | 9.951 | 9.987 | 9.951 | 10.40 | 1,666,548 | 10.097 | -4.33% |
| 2024-11-27 | 0 | 11.56 | 11.56 | 11.66 | 11.30 | 11.70 | 1,779,200 | 20,476,976 | 11.509 | 10.40 | 10.40 | 10.49 | 10.17 | 10.53 | 1,977,539 | 10.355 | 0.35% |
| 2024-11-26 | 0 | 11.52 | 11.52 | 11.62 | 11.46 | 11.84 | 1,757,600 | 20,321,773 | 11.562 | 10.36 | 10.36 | 10.45 | 10.31 | 10.65 | 1,953,531 | 10.403 | -1.87% |
| 2024-11-25 | 0 | 11.74 | 11.70 | 11.74 | 11.22 | 11.82 | 1,649,600 | 18,956,548 | 11.492 | 10.56 | 10.53 | 10.56 | 10.09 | 10.63 | 1,833,492 | 10.339 | 1.56% |
| 2024-11-22 | 0 | 11.56 | 11.56 | 11.60 | 11.56 | 12.32 | 4,109,090 | 48,356,484 | 11.768 | 10.40 | 10.40 | 10.44 | 10.40 | 11.08 | 4,567,157 | 10.588 | -6.17% |
| 2024-11-21 | 0 | 12.32 | 12.30 | 12.32 | 12.30 | 12.70 | 772,200 | 9,676,654 | 12.531 | 11.08 | 11.07 | 11.08 | 11.07 | 11.43 | 858,282 | 11.274 | -3.14% |
| 2024-11-20 | 0 | 12.72 | 12.66 | 12.72 | 12.52 | 12.94 | 1,887,000 | 23,931,493 | 12.682 | 11.44 | 11.39 | 11.44 | 11.26 | 11.64 | 2,097,356 | 11.410 | -0.62% |
| 2024-11-19 | 0 | 12.80 | 12.80 | 12.86 | 12.64 | 13.00 | 1,708,990 | 22,009,946 | 12.879 | 11.52 | 11.52 | 11.57 | 11.37 | 11.70 | 1,899,502 | 11.587 | 0.47% |
| 2024-11-18 | 0 | 12.74 | 12.74 | 12.78 | 12.30 | 12.92 | 4,532,800 | 57,221,879 | 12.624 | 11.46 | 11.46 | 11.50 | 11.07 | 11.62 | 5,038,101 | 11.358 | -1.09% |
| 2024-11-15 | 0 | 12.88 | 12.84 | 12.88 | 12.30 | 12.96 | 4,061,400 | 51,020,182 | 12.562 | 11.59 | 11.55 | 11.59 | 11.07 | 11.66 | 4,514,151 | 11.302 | 0.31% |
| 2024-11-14 | 0 | 12.84 | 12.84 | 12.88 | 12.64 | 13.62 | 10,146,800 | 132,116,224 | 13.020 | 11.55 | 11.55 | 11.59 | 11.37 | 12.25 | 11,277,930 | 11.715 | -6.28% |
| 2024-11-13 | 0 | 13.70 | 13.70 | 13.80 | 13.70 | 14.38 | 3,415,600 | 47,804,212 | 13.996 | 12.33 | 12.33 | 12.42 | 12.33 | 12.94 | 3,796,359 | 12.592 | -5.52% |
| 2024-11-12 | 0 | 14.50 | 14.50 | 14.52 | 14.16 | 14.66 | 7,680,800 | 110,395,514 | 14.373 | 13.05 | 13.05 | 13.06 | 12.74 | 13.19 | 8,537,029 | 12.931 | -0.14% |
| 2024-11-11 | 0 | 14.52 | 14.50 | 14.52 | 14.38 | 14.90 | 4,194,800 | 60,943,352 | 14.528 | 13.06 | 13.05 | 13.06 | 12.94 | 13.41 | 4,662,422 | 13.071 | -2.94% |
| 2024-11-08 | 0 | 14.96 | 14.90 | 14.96 | 14.90 | 15.40 | 2,693,000 | 40,641,650 | 15.092 | 13.46 | 13.41 | 13.46 | 13.41 | 13.86 | 2,993,206 | 13.578 | 0.54% |
| 2024-11-07 | 0 | 14.88 | 14.86 | 14.88 | 14.72 | 15.06 | 4,127,800 | 61,629,767 | 14.930 | 13.39 | 13.37 | 13.39 | 13.24 | 13.55 | 4,587,953 | 13.433 | -0.13% |
| 2024-11-06 | 0 | 14.90 | 14.84 | 14.90 | 14.74 | 15.08 | 2,928,200 | 43,713,576 | 14.928 | 13.41 | 13.35 | 13.41 | 13.26 | 13.57 | 3,254,626 | 13.431 | -0.80% |
| 2024-11-05 | 0 | 15.02 | 15.02 | 15.06 | 14.60 | 15.30 | 5,478,200 | 82,416,194 | 15.044 | 13.51 | 13.51 | 13.55 | 13.14 | 13.77 | 6,088,891 | 13.536 | 2.60% |
| 2024-11-04 | 0 | 14.64 | 14.64 | 14.68 | 14.44 | 15.10 | 9,152,666 | 134,420,039 | 14.686 | 13.17 | 13.17 | 13.21 | 12.99 | 13.59 | 10,172,974 | 13.213 | -3.30% |
| 2024-11-01 | 0 | 15.14 | 15.10 | 15.14 | 14.90 | 15.18 | 6,280,066 | 94,248,318 | 15.008 | 13.62 | 13.59 | 13.62 | 13.41 | 13.66 | 6,980,146 | 13.502 | -0.39% |
| 2024-10-31 | 0 | 15.20 | 15.20 | 15.26 | 15.12 | 15.66 | 4,108,000 | 63,250,075 | 15.397 | 13.68 | 13.68 | 13.73 | 13.60 | 14.09 | 4,565,946 | 13.853 | -1.68% |
| 2024-10-30 | 0 | 15.46 | 15.34 | 15.46 | 15.00 | 15.46 | 2,882,000 | 43,879,171 | 15.225 | 13.91 | 13.80 | 13.91 | 13.50 | 13.91 | 3,203,275 | 13.698 | 1.98% |
| 2024-10-29 | 0 | 15.16 | 15.16 | 15.18 | 15.14 | 15.90 | 5,156,600 | 79,321,926 | 15.383 | 13.64 | 13.64 | 13.66 | 13.62 | 14.31 | 5,731,440 | 13.840 | -3.81% |
| 2024-10-28 | 0 | 15.76 | 15.72 | 15.76 | 15.00 | 15.86 | 9,463,500 | 147,863,696 | 15.625 | 14.18 | 14.14 | 14.18 | 13.50 | 14.27 | 10,518,458 | 14.058 | 4.93% |
| 2024-10-25 | 0 | 15.02 | 15.02 | 15.06 | 14.80 | 15.52 | 10,905,980 | 164,904,878 | 15.121 | 13.51 | 13.51 | 13.55 | 13.32 | 13.96 | 12,121,741 | 13.604 | -0.40% |
| 2024-10-24 | 0 | 15.08 | 15.06 | 15.08 | 14.86 | 16.54 | 45,388,420 | 700,192,738 | 15.427 | 13.57 | 13.55 | 13.57 | 13.37 | 14.88 | 50,448,165 | 13.879 | -9.59% |
| 2024-10-23 | 0 | 16.68 | 16.68 | 16.70 | 15.72 | 16.78 | 160,092,634 | 2,592,560,842 | 16.194 | 15.01 | 15.01 | 15.03 | 14.14 | 15.10 | 177,939,210 | 14.570 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.