Midea Real Estate Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 03990  2018-10-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 4.100 4.090 4.100 4.070 4.110 203,000 829,730 4.0873 4.100 4.090 4.100 4.070 4.110 203,000 4.0873 0.00%
2025-12-30 0 4.100 4.080 4.100 4.040 4.140 613,400 2,511,211 4.0939 4.100 4.080 4.100 4.040 4.140 613,400 4.0939 1.23%
2025-12-29 0 4.050 4.050 4.070 4.030 4.110 667,400 2,721,664 4.0780 4.050 4.050 4.070 4.030 4.110 667,400 4.0780 -1.22%
2025-12-24 0 4.100 4.090 4.100 4.090 4.150 267,448 1,098,066 4.1057 4.100 4.090 4.100 4.090 4.150 267,448 4.1057 0.00%
2025-12-23 0 4.100 4.090 4.100 4.100 4.150 240,200 989,624 4.1200 4.100 4.090 4.100 4.100 4.150 240,200 4.1200 -0.97%
2025-12-22 0 4.140 4.130 4.140 4.080 4.170 307,600 1,274,714 4.1441 4.140 4.130 4.140 4.080 4.170 307,600 4.1441 0.24%
2025-12-19 0 4.130 4.130 4.150 4.110 4.160 265,600 1,102,120 4.1495 4.130 4.130 4.150 4.110 4.160 265,600 4.1495 0.24%
2025-12-18 0 4.120 4.120 4.140 4.090 4.150 430,800 1,778,111 4.1275 4.120 4.120 4.140 4.090 4.150 430,800 4.1275 0.00%
2025-12-17 0 4.120 4.110 4.120 4.050 4.140 1,343,411 5,522,813 4.1110 4.120 4.110 4.120 4.050 4.140 1,343,411 4.1110 0.98%
2025-12-16 0 4.080 4.060 4.080 4.020 4.120 1,034,000 4,190,580 4.0528 4.080 4.060 4.080 4.020 4.120 1,034,000 4.0528 -1.45%
2025-12-15 0 4.140 4.100 4.140 4.090 4.160 1,206,400 4,961,812 4.1129 4.140 4.100 4.140 4.090 4.160 1,206,400 4.1129 -0.48%
2025-12-12 0 4.160 4.150 4.160 4.150 4.240 739,800 3,096,231 4.1852 4.160 4.150 4.160 4.150 4.240 739,800 4.1852 -0.24%
2025-12-11 0 4.170 4.150 4.170 4.150 4.200 604,200 2,517,262 4.1663 4.170 4.150 4.170 4.150 4.200 604,200 4.1663 0.24%
2025-12-10 0 4.160 4.160 4.170 4.160 4.270 1,465,800 6,147,980 4.1943 4.160 4.160 4.170 4.160 4.270 1,465,800 4.1943 0.24%
2025-12-09 0 4.150 4.150 4.170 4.140 4.270 3,698,200 15,435,414 4.1738 4.150 4.150 4.170 4.140 4.270 3,698,200 4.1738 -3.49%
2025-12-08 0 4.300 4.300 4.310 4.270 4.340 542,200 2,329,317 4.2960 4.300 4.300 4.310 4.270 4.340 542,200 4.2960 -0.69%
2025-12-05 0 4.330 4.330 4.340 4.290 4.370 546,600 2,360,580 4.3187 4.330 4.330 4.340 4.290 4.370 546,600 4.3187 0.23%
2025-12-04 0 4.320 4.320 4.330 4.290 4.330 236,200 1,018,481 4.3119 4.320 4.320 4.330 4.290 4.330 236,200 4.3119 -0.23%
2025-12-03 0 4.330 4.280 4.330 4.280 4.370 1,972,800 8,498,754 4.3080 4.330 4.280 4.330 4.280 4.370 1,972,800 4.3080 -1.14%
2025-12-02 0 4.380 4.360 4.380 4.320 4.380 170,200 742,116 4.3603 4.380 4.360 4.380 4.320 4.380 170,200 4.3603 0.00%
2025-12-01 0 4.380 4.330 4.380 4.220 4.400 1,299,400 5,592,628 4.3040 4.380 4.330 4.380 4.220 4.400 1,299,400 4.3040 1.15%
2025-11-28 0 4.480 4.480 4.490 4.430 4.510 905,600 4,051,776 4.4741 4.330 4.330 4.340 4.282 4.359 936,972 4.3243 -0.67%
2025-11-27 0 4.510 4.510 4.520 4.480 4.540 366,600 1,655,680 4.5163 4.359 4.359 4.369 4.330 4.388 379,300 4.3651 -0.66%
2025-11-26 0 4.540 4.540 4.550 4.530 4.600 430,800 1,961,964 4.5542 4.388 4.388 4.398 4.378 4.446 445,724 4.4017 -0.44%
2025-11-25 0 4.560 4.550 4.560 4.550 4.630 486,400 2,227,488 4.5795 4.407 4.398 4.407 4.398 4.475 503,250 4.4262 0.00%
2025-11-24 0 4.560 4.560 4.580 4.510 4.600 432,200 1,968,856 4.5554 4.407 4.407 4.427 4.359 4.446 447,172 4.4029 0.00%
2025-11-21 0 4.560 4.540 4.560 4.490 4.610 668,400 3,045,024 4.5557 4.407 4.388 4.407 4.340 4.456 691,555 4.4032 -1.30%
2025-11-20 0 4.620 4.600 4.620 4.490 4.640 582,600 2,668,630 4.5806 4.465 4.446 4.465 4.340 4.485 602,782 4.4272 1.76%
2025-11-19 0 4.540 4.540 4.560 4.480 4.610 636,200 2,874,590 4.5184 4.388 4.388 4.407 4.330 4.456 658,239 4.3671 0.44%
2025-11-18 0 4.520 4.520 4.530 4.520 4.680 1,540,600 7,010,572 4.5505 4.369 4.369 4.378 4.369 4.523 1,593,970 4.3982 -1.95%
2025-11-17 0 4.610 4.610 4.620 4.610 4.700 994,200 4,605,578 4.6324 4.456 4.456 4.465 4.456 4.543 1,028,641 4.4773 -2.12%
2025-11-14 0 4.710 4.700 4.710 4.710 4.830 882,600 4,220,235 4.7816 4.552 4.543 4.552 4.552 4.668 913,175 4.6215 -1.67%
2025-11-13 0 4.790 4.790 4.800 4.750 4.850 275,800 1,320,376 4.7874 4.630 4.630 4.639 4.591 4.688 285,354 4.6271 0.42%
2025-11-12 0 4.770 4.770 4.800 4.670 4.860 608,000 2,909,127 4.7847 4.610 4.610 4.639 4.514 4.697 629,062 4.6245 2.14%
2025-11-11 0 4.670 4.670 4.700 4.650 4.780 1,022,400 4,798,014 4.6929 4.514 4.514 4.543 4.494 4.620 1,057,818 4.5358 -0.43%
2025-11-10 0 4.690 4.690 4.730 4.610 4.750 666,000 3,131,771 4.7024 4.533 4.533 4.572 4.456 4.591 689,072 4.5449 0.64%
2025-11-07 0 4.660 4.650 4.660 4.630 4.700 475,600 2,213,313 4.6537 4.504 4.494 4.504 4.475 4.543 492,076 4.4979 -0.64%
2025-11-06 0 4.690 4.690 4.710 4.670 4.750 736,000 3,474,350 4.7206 4.533 4.533 4.552 4.514 4.591 761,497 4.5625 -0.21%
2025-11-05 0 4.700 4.700 4.710 4.650 4.730 423,800 1,985,690 4.6854 4.543 4.543 4.552 4.494 4.572 438,481 4.5286 -0.42%
2025-11-04 0 4.720 4.720 4.760 4.680 4.800 575,800 2,728,652 4.7389 4.562 4.562 4.601 4.523 4.639 595,747 4.5802 -1.05%
2025-11-03 0 4.770 4.760 4.770 4.720 4.810 353,600 1,684,526 4.7639 4.610 4.601 4.610 4.562 4.649 365,849 4.6044 0.00%
2025-10-31 0 4.770 4.770 4.790 4.730 4.820 350,400 1,677,569 4.7876 4.610 4.610 4.630 4.572 4.659 362,539 4.6273 -0.42%
2025-10-30 0 4.790 4.750 4.790 4.680 4.820 828,800 3,950,344 4.7663 4.630 4.591 4.630 4.523 4.659 857,511 4.6068 1.70%
2025-10-28 0 4.710 4.710 4.750 4.700 4.820 913,811 4,327,668 4.7358 4.552 4.552 4.591 4.543 4.659 945,467 4.5773 -1.67%
2025-10-27 0 4.790 4.790 4.810 4.710 4.850 637,000 3,050,656 4.7891 4.630 4.630 4.649 4.552 4.688 659,067 4.6287 -0.42%
2025-10-24 0 4.810 4.780 4.810 4.760 4.840 225,200 1,077,970 4.7867 4.649 4.620 4.649 4.601 4.678 233,001 4.6265 1.26%
2025-10-23 0 4.750 4.750 4.770 4.620 5.070 2,064,800 9,877,025 4.7835 4.591 4.591 4.610 4.465 4.900 2,136,329 4.6234 -1.45%
2025-10-22 0 4.820 4.820 4.860 4.810 4.910 567,400 2,755,534 4.8564 4.659 4.659 4.697 4.649 4.746 587,056 4.6938 -0.62%
2025-10-21 0 4.850 4.840 4.850 4.790 4.960 352,058 1,723,962 4.8968 4.688 4.678 4.688 4.630 4.794 364,254 4.7329 -0.61%
2025-10-20 0 4.880 4.870 4.880 4.750 4.930 632,301 3,050,176 4.8239 4.717 4.707 4.717 4.591 4.765 654,205 4.6624 2.52%
2025-10-17 0 4.760 4.760 4.780 4.750 4.920 1,913,000 9,247,772 4.8342 4.601 4.601 4.620 4.591 4.755 1,979,270 4.6723 -2.06%
2025-10-16 0 4.860 4.860 4.880 4.860 5.020 1,041,448 5,118,939 4.9152 4.697 4.697 4.717 4.697 4.852 1,077,526 4.7506 -3.76%
2025-10-15 0 5.050 5.010 5.050 4.890 5.050 7,001,659 34,985,178 4.9967 4.881 4.842 4.881 4.726 4.881 7,244,211 4.8294 3.91%
2025-10-14 0 4.860 4.860 4.880 4.820 5.000 2,073,800 10,107,459 4.8739 4.697 4.697 4.717 4.659 4.833 2,145,641 4.7107 0.00%
2025-10-13 0 4.860 4.860 4.890 4.800 4.950 2,927,600 14,251,008 4.8678 4.697 4.697 4.726 4.639 4.784 3,029,018 4.7048 -1.82%
2025-10-10 0 4.950 4.940 4.950 4.650 5.130 9,611,600 47,512,384 4.9432 4.784 4.775 4.784 4.494 4.958 9,944,565 4.7777 5.32%
2025-10-09 0 4.700 4.700 4.710 4.560 4.720 2,316,400 10,783,386 4.6552 4.543 4.543 4.552 4.407 4.562 2,396,645 4.4994 2.84%
2025-10-08 0 4.570 4.550 4.570 4.370 4.630 2,038,000 9,202,772 4.5156 4.417 4.398 4.417 4.224 4.475 2,108,600 4.3644 2.01%
2025-10-06 0 4.480 4.420 4.480 4.360 4.610 1,102,800 4,837,134 4.3862 4.330 4.272 4.330 4.214 4.456 1,141,003 4.2394 1.82%
2025-10-03 0 4.400 4.400 4.410 4.360 4.500 367,400 1,613,574 4.3919 4.253 4.253 4.262 4.214 4.349 380,127 4.2448 -1.12%
2025-10-02 0 4.450 4.450 4.500 4.420 4.560 440,200 1,969,949 4.4751 4.301 4.301 4.349 4.272 4.407 455,449 4.3253 -1.11%
2025-09-30 0 4.500 4.480 4.500 4.460 4.560 758,200 3,404,741 4.4906 4.349 4.330 4.349 4.311 4.407 784,466 4.3402 0.67%
2025-09-29 0 4.470 4.470 4.510 4.400 4.510 749,600 3,343,122 4.4599 4.320 4.320 4.359 4.253 4.359 775,568 4.3105 1.59%
2025-09-26 0 4.400 4.400 4.420 4.390 4.500 2,140,800 9,487,084 4.4316 4.253 4.253 4.272 4.243 4.349 2,214,962 4.2832 -1.35%
2025-09-25 0 4.460 4.460 4.480 4.450 4.550 1,080,200 4,841,846 4.4824 4.311 4.311 4.330 4.301 4.398 1,117,620 4.3323 -0.67%
2025-09-24 0 4.490 4.490 4.510 4.470 4.530 917,200 4,122,461 4.4946 4.340 4.340 4.359 4.320 4.378 948,974 4.3441 0.00%
2025-09-23 0 4.490 4.490 4.500 4.440 4.600 2,486,000 11,166,734 4.4918 4.340 4.340 4.349 4.291 4.446 2,572,120 4.3415 -2.39%
2025-09-22 0 4.600 4.600 4.610 4.580 4.650 1,119,200 5,153,456 4.6046 4.446 4.446 4.456 4.427 4.494 1,157,971 4.4504 -1.92%
2025-09-19 0 4.690 4.690 4.700 4.630 4.730 3,198,000 14,938,378 4.6712 4.533 4.533 4.543 4.475 4.572 3,308,785 4.5148 0.00%
2025-09-18 0 4.690 4.680 4.690 4.630 4.780 2,906,000 13,659,951 4.7006 4.533 4.523 4.533 4.475 4.620 3,006,670 4.5432 -2.09%
2025-09-17 0 4.790 4.790 4.800 4.720 4.870 3,512,400 16,759,840 4.7716 4.630 4.630 4.639 4.562 4.707 3,634,077 4.6119 -0.21%
2025-09-16 0 4.800 4.800 4.850 4.780 4.890 1,561,200 7,492,932 4.7995 4.639 4.639 4.688 4.620 4.726 1,615,283 4.6388 -1.03%
2025-09-15 0 4.850 4.850 4.880 4.790 5.030 1,601,268 7,755,090 4.8431 4.688 4.688 4.717 4.630 4.862 1,656,739 4.6809 -2.22%
2025-09-12 0 4.960 4.960 4.970 4.810 5.000 5,372,400 26,529,750 4.9382 4.794 4.794 4.804 4.649 4.833 5,558,511 4.7728 2.90%
2025-09-11 0 4.820 4.820 4.830 4.760 4.850 894,000 4,298,318 4.8080 4.659 4.659 4.668 4.601 4.688 924,970 4.6470 0.42%
2025-09-10 0 4.800 4.800 4.830 4.720 4.920 3,055,800 14,649,670 4.7941 4.639 4.639 4.668 4.562 4.755 3,161,659 4.6335 -0.41%
2025-09-09 0 4.820 4.800 4.820 4.660 4.920 3,877,000 18,729,530 4.8309 4.659 4.639 4.659 4.504 4.755 4,011,307 4.6692 2.55%
2025-09-08 0 4.700 4.700 4.710 4.690 4.840 1,408,400 6,694,290 4.7531 4.543 4.543 4.552 4.533 4.678 1,457,190 4.5940 -0.84%
2025-09-05 0 4.740 4.710 4.740 4.620 4.750 1,173,800 5,524,563 4.7066 4.581 4.552 4.581 4.465 4.591 1,214,463 4.5490 2.60%
2025-09-04 0 4.620 4.620 4.640 4.600 4.730 3,181,400 14,738,179 4.6326 4.465 4.465 4.485 4.446 4.572 3,291,610 4.4775 -1.91%
2025-09-03 0 4.710 4.660 4.710 4.620 4.790 1,655,800 7,734,166 4.6710 4.552 4.504 4.552 4.465 4.630 1,713,160 4.5146 -0.21%
2025-09-02 0 4.720 4.720 4.740 4.700 4.860 1,449,200 6,911,162 4.7689 4.562 4.562 4.581 4.543 4.697 1,499,403 4.6093 -0.63%
2025-09-01 0 4.750 4.750 4.780 4.700 4.870 2,003,800 9,583,288 4.7826 4.591 4.591 4.620 4.543 4.707 2,073,216 4.6224 -0.42%
2025-08-29 0 4.770 4.770 4.780 4.700 4.930 2,784,200 13,459,478 4.8342 4.610 4.610 4.620 4.543 4.765 2,880,650 4.6724 0.85%
2025-08-28 0 4.730 4.730 4.740 4.640 4.920 7,521,800 35,848,307 4.7659 4.572 4.572 4.581 4.485 4.755 7,782,370 4.6063 3.05%
2025-08-27 0 4.590 4.590 4.600 4.580 4.780 3,178,600 14,821,818 4.6630 4.436 4.436 4.446 4.427 4.620 3,288,713 4.5069 -1.92%
2025-08-26 0 4.680 4.680 4.730 4.680 4.830 2,520,600 11,903,320 4.7224 4.523 4.523 4.572 4.523 4.668 2,607,919 4.5643 -3.11%
2025-08-25 0 4.830 4.830 4.850 4.670 5.030 8,294,800 40,540,415 4.8874 4.668 4.668 4.688 4.514 4.862 8,582,149 4.7238 3.65%
2025-08-22 0 4.660 4.650 4.660 4.580 4.720 2,302,000 10,723,802 4.6585 4.504 4.494 4.504 4.427 4.562 2,381,746 4.5025 0.65%
2025-08-21 0 4.630 4.610 4.630 4.540 4.690 2,020,000 9,286,528 4.5973 4.475 4.456 4.475 4.388 4.533 2,089,977 4.4434 0.65%
2025-08-20 0 4.600 4.600 4.610 4.550 4.710 5,772,400 26,602,716 4.6086 4.446 4.446 4.456 4.398 4.552 5,972,368 4.4543 -2.95%
2025-08-19 0 4.740 4.740 4.770 4.710 5.600 27,224,200 137,171,248 5.0386 4.581 4.581 4.610 4.552 5.412 28,167,302 4.8699 0.42%
2025-08-18 0 4.720 4.710 4.720 4.660 4.920 5,784,600 27,652,748 4.7804 4.562 4.552 4.562 4.504 4.755 5,984,990 4.6203 -1.05%
2025-08-15 0 4.770 4.760 4.770 4.600 4.970 9,560,400 46,148,389 4.8270 4.610 4.601 4.610 4.446 4.804 9,891,592 4.6654 0.42%
2025-08-14 0 4.750 4.740 4.750 4.270 5.100 43,183,140 203,589,322 4.7146 4.591 4.581 4.591 4.127 4.929 44,679,092 4.5567 12.56%
2025-08-13 0 4.220 4.220 4.230 4.160 4.240 1,486,400 6,252,601 4.2065 4.079 4.079 4.088 4.021 4.098 1,537,892 4.0657 0.48%
2025-08-12 0 4.200 4.200 4.210 4.180 4.230 839,000 3,525,193 4.2017 4.059 4.059 4.069 4.040 4.088 868,065 4.0610 0.24%
2025-08-11 0 4.190 4.190 4.210 4.190 4.250 1,420,600 5,988,851 4.2157 4.050 4.050 4.069 4.050 4.108 1,469,812 4.0746 0.24%
2025-08-08 0 4.180 4.170 4.180 4.150 4.250 891,200 3,720,392 4.1746 4.040 4.030 4.040 4.011 4.108 922,073 4.0348 -0.71%
2025-08-07 0 4.210 4.210 4.220 4.130 4.250 1,296,000 5,452,255 4.2070 4.069 4.069 4.079 3.992 4.108 1,340,896 4.0661 1.45%
2025-08-06 0 4.150 4.140 4.150 4.140 4.250 1,502,000 6,260,125 4.1679 4.011 4.001 4.011 4.001 4.108 1,554,032 4.0283 -1.43%
2025-08-05 0 4.210 4.200 4.210 4.120 4.240 2,799,000 11,711,351 4.1841 4.069 4.059 4.069 3.982 4.098 2,895,963 4.0440 0.96%
2025-08-04 0 4.170 4.160 4.170 4.030 4.210 3,342,000 13,872,464 4.1509 4.030 4.021 4.030 3.895 4.069 3,457,774 4.0120 2.46%
2025-08-01 0 4.340 4.340 4.360 4.290 4.370 1,630,200 7,049,316 4.3242 3.934 3.934 3.952 3.888 3.961 1,798,566 3.9194 0.23%
2025-07-31 0 4.330 4.330 4.340 4.320 4.450 3,854,600 16,802,300 4.3590 3.925 3.925 3.934 3.916 4.033 4,252,700 3.9510 -2.91%
2025-07-30 0 4.460 4.460 4.470 4.400 4.580 4,084,400 18,245,280 4.4671 4.042 4.042 4.052 3.988 4.151 4,506,234 4.0489 -0.89%
2025-07-29 0 4.500 4.500 4.510 4.470 4.580 3,845,400 17,326,350 4.5057 4.079 4.079 4.088 4.052 4.151 4,242,550 4.0839 -1.96%
2025-07-28 0 4.590 4.570 4.590 4.520 4.650 3,173,400 14,503,247 4.5703 4.160 4.142 4.160 4.097 4.215 3,501,146 4.1424 -1.08%
2025-07-25 0 4.640 4.630 4.640 4.570 4.710 3,960,800 18,348,303 4.6325 4.206 4.197 4.206 4.142 4.269 4,369,868 4.1988 -0.43%
2025-07-24 0 4.660 4.660 4.670 4.490 4.780 11,088,400 51,591,935 4.6528 4.224 4.224 4.233 4.070 4.333 12,233,601 4.2172 2.87%
2025-07-23 0 4.530 4.530 4.540 4.460 4.730 17,943,800 82,120,961 4.5766 4.106 4.106 4.115 4.042 4.287 19,797,022 4.1481 3.19%
2025-07-22 0 4.390 4.390 4.410 4.350 4.470 6,432,800 28,378,750 4.4116 3.979 3.979 3.997 3.943 4.052 7,097,175 3.9986 0.23%
2025-07-21 0 4.380 4.370 4.380 4.280 4.390 8,854,600 38,458,502 4.3433 3.970 3.961 3.970 3.879 3.979 9,769,096 3.9368 -1.13%
2025-07-18 0 4.430 4.430 4.440 4.380 4.570 14,510,836 64,886,542 4.4716 4.015 4.015 4.024 3.970 4.142 16,009,504 4.0530 0.68%
2025-07-17 0 4.400 4.400 4.410 4.330 4.600 17,994,000 79,791,001 4.4343 3.988 3.988 3.997 3.925 4.169 19,852,406 4.0192 0.23%
2025-07-16 0 4.390 4.380 4.390 4.380 4.740 33,993,600 153,234,070 4.5077 3.979 3.970 3.979 3.970 4.296 37,504,432 4.0858 -5.18%
2025-07-15 0 4.630 4.620 4.630 3.970 6.500 130,782,238 685,270,183 5.2398 4.197 4.188 4.197 3.598 5.892 144,289,325 4.7493 14.04%
2025-07-14 0 4.060 4.040 4.060 3.940 4.090 1,028,600 4,172,659 4.0566 3.680 3.662 3.680 3.571 3.707 1,134,833 3.6769 1.50%
2025-07-11 0 4.000 4.000 4.010 3.950 4.030 937,800 3,750,473 3.9992 3.626 3.626 3.635 3.580 3.653 1,034,655 3.6249 0.76%
2025-07-10 0 3.970 3.970 4.000 3.900 4.070 3,376,400 13,513,633 4.0024 3.598 3.598 3.626 3.535 3.689 3,725,112 3.6277 0.76%
2025-07-09 0 3.940 3.930 3.940 3.920 3.990 965,400 3,809,360 3.9459 3.571 3.562 3.571 3.553 3.616 1,065,106 3.5765 -0.76%
2025-07-08 0 3.970 3.960 3.970 3.930 4.020 2,428,600 9,616,728 3.9598 3.598 3.589 3.598 3.562 3.644 2,679,424 3.5891 -0.25%
2025-07-07 0 3.980 3.970 3.980 3.940 4.000 1,007,800 3,997,476 3.9665 3.607 3.598 3.607 3.571 3.626 1,111,885 3.5952 0.51%
2025-07-04 0 3.960 3.940 3.960 3.910 3.970 1,084,900 4,269,994 3.9358 3.589 3.571 3.589 3.544 3.598 1,196,948 3.5674 0.25%
2025-07-03 0 3.950 3.940 3.950 3.920 3.970 678,800 2,674,649 3.9403 3.580 3.571 3.580 3.553 3.598 748,906 3.5714 0.25%
2025-07-02 0 3.940 3.920 3.940 3.910 3.980 1,515,400 5,961,158 3.9337 3.571 3.553 3.571 3.544 3.607 1,671,909 3.5655 -0.25%
2025-06-30 0 3.950 3.940 3.950 3.920 4.070 517,600 2,033,625 3.9290 3.580 3.571 3.580 3.553 3.689 571,057 3.5612 -0.25%
2025-06-27 0 3.960 3.950 3.960 3.940 4.050 487,500 1,935,956 3.9712 3.589 3.580 3.589 3.571 3.671 537,849 3.5994 0.00%
2025-06-26 0 3.960 3.950 3.960 3.930 4.000 675,000 2,669,704 3.9551 3.589 3.580 3.589 3.562 3.626 744,713 3.5849 -0.50%
2025-06-25 0 3.980 3.970 3.980 3.980 4.060 630,200 2,524,613 4.0061 3.607 3.598 3.607 3.607 3.680 695,287 3.6310 -0.25%
2025-06-24 0 3.990 3.960 3.990 3.940 4.010 1,607,600 6,372,448 3.9640 3.616 3.589 3.616 3.571 3.635 1,773,632 3.5929 1.53%
2025-06-23 0 3.930 3.930 3.940 3.880 3.960 633,200 2,483,999 3.9229 3.562 3.562 3.571 3.517 3.589 698,596 3.5557 -0.51%
2025-06-20 0 3.950 3.930 3.950 3.890 3.950 1,209,800 4,730,708 3.9103 3.580 3.562 3.580 3.526 3.580 1,334,747 3.5443 0.25%
2025-06-19 0 3.940 3.910 3.940 3.900 4.150 1,476,600 5,816,818 3.9393 3.571 3.544 3.571 3.535 3.762 1,629,102 3.5706 -1.50%
2025-06-18 0 4.000 4.000 4.010 3.990 4.080 4,063,400 16,312,762 4.0146 3.626 3.626 3.635 3.616 3.698 4,483,065 3.6388 -1.23%
2025-06-17 0 4.050 4.020 4.050 4.000 4.170 715,600 2,879,756 4.0243 3.671 3.644 3.671 3.626 3.780 789,507 3.6475 -0.74%
2025-06-16 0 4.080 4.070 4.080 4.070 4.200 2,288,800 9,364,136 4.0913 3.698 3.689 3.698 3.689 3.807 2,525,185 3.7083 -1.45%
2025-06-13 0 4.140 4.110 4.140 4.060 4.190 825,200 3,382,174 4.0986 3.752 3.725 3.752 3.680 3.798 910,426 3.7149 -0.24%
2025-06-12 0 4.150 4.090 4.150 4.090 4.200 657,600 2,721,786 4.1390 3.762 3.707 3.762 3.707 3.807 725,516 3.7515 -0.95%
2025-06-11 0 4.190 4.160 4.190 4.040 4.200 1,139,600 4,752,286 4.1701 3.798 3.771 3.798 3.662 3.807 1,257,297 3.7798 2.70%
2025-06-10 0 4.080 4.080 4.090 4.020 4.160 3,140,800 12,822,710 4.0826 3.698 3.698 3.707 3.644 3.771 3,465,179 3.7004 0.25%
2025-06-09 0 4.070 4.070 4.080 4.060 4.190 1,466,400 6,052,778 4.1276 3.689 3.689 3.698 3.680 3.798 1,617,849 3.7413 -3.10%
2025-06-06 0 4.200 4.180 4.200 4.000 4.230 2,629,400 10,953,067 4.1656 3.807 3.789 3.807 3.626 3.834 2,900,962 3.7757 3.70%
2025-06-05 0 4.050 4.030 4.050 3.890 4.050 1,210,800 4,839,021 3.9965 3.671 3.653 3.671 3.526 3.671 1,335,850 3.6224 4.38%
2025-06-04 0 3.880 3.870 3.880 3.800 3.970 733,600 2,856,554 3.8939 3.517 3.508 3.517 3.444 3.598 809,366 3.5294 1.57%
2025-06-03 0 3.820 3.820 3.830 3.790 3.850 504,000 1,921,535 3.8126 3.462 3.462 3.471 3.435 3.490 556,053 3.4557 -0.26%
2025-06-02 0 3.830 3.820 3.830 3.640 3.830 758,000 2,821,330 3.7221 3.471 3.462 3.471 3.299 3.471 836,286 3.3736 0.79%
2025-05-30 0 3.800 3.800 3.840 3.780 3.900 468,200 1,794,651 3.8331 3.444 3.444 3.481 3.426 3.535 516,555 3.4743 -2.56%
2025-05-29 0 3.900 3.890 3.900 3.850 3.920 442,200 1,724,302 3.8994 3.535 3.526 3.535 3.490 3.553 487,870 3.5343 1.83%
2025-05-28 0 3.830 3.830 3.840 3.830 3.870 374,000 1,438,328 3.8458 3.471 3.471 3.481 3.471 3.508 412,626 3.4858 -0.78%
2025-05-27 0 3.860 3.860 3.870 3.800 3.880 308,800 1,186,312 3.8417 3.499 3.499 3.508 3.444 3.517 340,693 3.4821 0.00%
2025-05-26 0 3.860 3.860 3.870 3.760 3.880 686,800 2,625,518 3.8228 3.499 3.499 3.508 3.408 3.517 757,732 3.4650 1.31%
2025-05-23 0 3.810 3.810 3.830 3.800 3.830 444,800 1,697,721 3.8168 3.453 3.453 3.471 3.444 3.471 490,739 3.4595 0.26%
2025-05-22 0 3.800 3.800 3.810 3.790 3.850 928,400 3,536,156 3.8089 3.444 3.444 3.453 3.435 3.490 1,024,284 3.4523 -0.52%
2025-05-21 0 3.820 3.820 3.830 3.810 3.850 484,800 1,856,424 3.8293 3.462 3.462 3.471 3.453 3.490 534,870 3.4708 -0.52%
2025-05-20 0 3.840 3.840 3.870 3.840 3.880 598,800 2,310,432 3.8584 3.481 3.481 3.508 3.481 3.517 660,644 3.4972 -0.52%
2025-05-19 0 3.860 3.860 3.870 3.850 3.900 508,000 1,964,468 3.8671 3.499 3.499 3.508 3.490 3.535 560,466 3.5051 0.00%
2025-05-16 0 3.860 3.860 3.870 3.850 3.930 934,800 3,622,888 3.8756 3.499 3.499 3.508 3.490 3.562 1,031,345 3.5128 -1.78%
2025-05-15 0 3.930 3.910 3.930 3.890 3.940 718,000 2,807,500 3.9102 3.562 3.544 3.562 3.526 3.571 792,154 3.5441 0.77%
2025-05-14 0 3.900 3.890 3.900 3.850 3.960 1,564,600 6,103,783 3.9012 3.535 3.526 3.535 3.490 3.589 1,726,191 3.5360 -1.27%
2025-05-13 0 3.950 3.950 3.980 3.900 3.960 892,800 3,506,803 3.9279 3.580 3.580 3.607 3.535 3.589 985,008 3.5602 1.54%
2025-05-12 0 3.890 3.890 3.910 3.850 3.930 2,055,400 8,002,985 3.8936 3.526 3.526 3.544 3.490 3.562 2,267,680 3.5292 -0.77%
2025-05-09 0 3.920 3.890 3.920 3.870 3.970 1,361,800 5,336,109 3.9184 3.553 3.526 3.553 3.508 3.598 1,502,446 3.5516 -0.76%
2025-05-08 0 3.950 3.940 3.950 3.930 4.080 1,041,800 4,144,234 3.9780 3.580 3.571 3.580 3.562 3.698 1,149,396 3.6056 -1.25%
2025-05-07 0 4.000 3.990 4.000 3.990 4.170 968,400 3,907,156 4.0347 3.626 3.616 3.626 3.616 3.780 1,068,416 3.6570 -1.23%
2025-05-06 0 4.050 4.040 4.060 4.040 4.120 1,236,000 5,034,506 4.0732 3.671 3.662 3.680 3.662 3.734 1,363,653 3.6919 -1.70%
2025-05-02 0 4.120 4.120 4.130 4.060 4.150 670,200 2,754,420 4.1098 3.734 3.734 3.743 3.680 3.762 739,418 3.7251 2.23%
2025-04-30 0 4.030 4.020 4.030 3.950 4.050 978,400 3,920,621 4.0072 3.653 3.644 3.653 3.580 3.671 1,079,448 3.6321 1.26%
2025-04-29 0 3.980 3.980 3.990 3.960 4.040 1,025,800 4,082,221 3.9795 3.607 3.607 3.616 3.589 3.662 1,131,744 3.6070 0.00%
2025-04-28 0 3.980 3.980 3.990 3.950 4.130 883,600 3,527,206 3.9919 3.607 3.607 3.616 3.580 3.743 974,858 3.6182 -0.50%
2025-04-25 0 4.000 4.000 4.030 4.000 4.160 2,153,400 8,816,778 4.0944 3.626 3.626 3.653 3.626 3.771 2,375,801 3.7111 -2.20%
2025-04-24 0 4.090 4.080 4.090 4.030 4.140 1,400,200 5,701,149 4.0717 3.707 3.698 3.707 3.653 3.752 1,544,812 3.6905 0.00%
2025-04-23 0 4.090 4.060 4.090 4.040 4.140 1,620,400 6,598,078 4.0719 3.707 3.680 3.707 3.662 3.752 1,787,754 3.6907 1.49%
2025-04-22 0 4.030 4.030 4.050 3.950 4.090 982,400 3,957,664 4.0286 3.653 3.653 3.671 3.580 3.707 1,083,862 3.6514 1.26%
2025-04-17 0 3.980 3.980 4.010 3.960 4.080 716,200 2,884,358 4.0273 3.607 3.607 3.635 3.589 3.698 790,169 3.6503 -1.00%
2025-04-16 0 4.020 4.000 4.050 3.950 4.130 1,022,000 4,092,172 4.0041 3.644 3.626 3.671 3.580 3.743 1,127,551 3.6293 -1.47%
2025-04-15 0 4.080 4.050 4.090 4.000 4.270 1,843,200 7,657,312 4.1544 3.698 3.671 3.707 3.626 3.870 2,033,564 3.7655 -0.24%
2025-04-14 0 4.090 4.090 4.100 3.940 4.120 1,757,000 7,122,652 4.0539 3.707 3.707 3.716 3.571 3.734 1,938,462 3.6744 4.07%
2025-04-11 0 3.930 3.920 3.930 3.700 4.020 1,923,600 7,597,608 3.9497 3.562 3.553 3.562 3.354 3.644 2,122,268 3.5799 0.26%
2025-04-10 0 3.920 3.910 3.920 3.840 4.000 3,048,400 12,039,812 3.9496 3.553 3.544 3.553 3.481 3.626 3,363,236 3.5798 1.03%
2025-04-09 0 3.880 3.880 3.890 3.660 3.930 3,752,600 14,360,274 3.8268 3.517 3.517 3.526 3.317 3.562 4,140,166 3.4685 1.31%
2025-04-08 0 3.830 3.820 3.830 3.760 4.160 4,937,000 19,386,497 3.9268 3.471 3.462 3.471 3.408 3.771 5,446,890 3.5592 2.41%
2025-04-07 0 3.740 3.740 3.750 3.680 3.890 7,875,000 29,686,469 3.7697 3.390 3.390 3.399 3.336 3.526 8,688,324 3.4168 -9.66%
2025-04-03 0 4.140 4.130 4.140 4.000 4.190 3,789,600 15,527,062 4.0973 3.752 3.743 3.752 3.626 3.798 4,180,987 3.7137 1.72%
2025-04-02 0 4.070 4.070 4.080 3.920 4.180 6,215,300 25,225,528 4.0586 3.689 3.689 3.698 3.553 3.789 6,857,211 3.6787 1.75%
2025-04-01 0 4.000 3.990 4.000 3.630 4.100 15,027,400 58,910,308 3.9202 3.626 3.616 3.626 3.290 3.716 16,579,418 3.5532 12.04%
2025-03-31 0 3.570 3.570 3.580 3.480 3.700 8,068,800 28,701,302 3.5571 3.236 3.236 3.245 3.154 3.354 8,902,139 3.2241 6.57%
2025-03-28 0 3.350 3.350 3.370 3.300 3.420 1,789,800 5,997,008 3.3507 3.036 3.036 3.055 2.991 3.100 1,974,649 3.0370 1.82%
2025-03-27 0 3.290 3.290 3.310 3.250 3.310 1,572,600 5,168,436 3.2866 2.982 2.982 3.000 2.946 3.000 1,735,017 2.9789 2.17%
2025-03-26 0 3.220 3.220 3.250 3.200 3.300 725,800 2,352,921 3.2418 2.919 2.919 2.946 2.900 2.991 800,760 2.9384 0.31%
2025-03-25 0 3.210 3.200 3.210 3.200 3.270 1,108,800 3,577,712 3.2267 2.910 2.900 2.910 2.900 2.964 1,223,316 2.9246 -1.83%
2025-03-24 0 3.270 3.250 3.270 3.130 3.280 6,429,800 20,660,606 3.2133 2.964 2.946 2.964 2.837 2.973 7,093,865 2.9125 7.21%
2025-03-21 0 3.050 3.050 3.120 3.050 3.200 12,910,319 39,692,034 3.0744 2.764 2.764 2.828 2.764 2.900 14,243,687 2.7866 -5.28%
2025-03-20 0 3.220 3.220 3.230 3.210 3.280 1,707,800 5,521,067 3.2329 2.919 2.919 2.928 2.910 2.973 1,884,180 2.9302 -1.23%
2025-03-19 0 3.260 3.250 3.260 3.220 3.420 1,267,023 4,128,361 3.2583 2.955 2.946 2.955 2.919 3.100 1,397,880 2.9533 -0.91%
2025-03-18 0 3.290 3.290 3.300 3.280 3.360 2,480,200 8,224,952 3.3162 2.982 2.982 2.991 2.973 3.045 2,736,353 3.0058 0.30%
2025-03-17 0 3.280 3.270 3.280 3.230 3.340 3,470,600 11,385,344 3.2805 2.973 2.964 2.973 2.928 3.027 3,829,041 2.9734 0.92%
2025-03-14 0 3.250 3.220 3.250 3.110 3.270 2,161,400 6,985,384 3.2319 2.946 2.919 2.946 2.819 2.964 2,384,628 2.9293 3.17%
2025-03-13 0 3.150 3.120 3.150 3.080 3.180 1,023,200 3,195,558 3.1231 2.855 2.828 2.855 2.792 2.882 1,128,875 2.8307 0.96%
2025-03-12 0 3.120 3.110 3.120 3.100 3.170 955,600 2,982,276 3.1208 2.828 2.819 2.828 2.810 2.873 1,054,294 2.8287 -0.95%
2025-03-11 0 3.150 3.150 3.160 3.090 3.240 927,400 2,904,896 3.1323 2.855 2.855 2.864 2.801 2.937 1,023,181 2.8391 -1.87%
2025-03-10 0 3.210 3.190 3.210 3.140 3.250 2,670,000 8,545,262 3.2005 2.910 2.891 2.910 2.846 2.946 2,945,756 2.9009 0.63%
2025-03-07 0 3.190 3.190 3.200 3.110 3.270 3,067,600 9,868,629 3.2171 2.891 2.891 2.900 2.819 2.964 3,384,419 2.9159 1.92%
2025-03-06 0 3.130 3.130 3.140 3.050 3.160 3,044,200 9,475,630 3.1127 2.837 2.837 2.846 2.764 2.864 3,358,603 2.8213 1.62%
2025-03-05 0 3.080 3.070 3.080 3.010 3.090 1,331,200 4,060,624 3.0503 2.792 2.783 2.792 2.728 2.801 1,468,685 2.7648 1.32%
2025-03-04 0 3.040 3.010 3.040 2.980 3.040 876,350 2,632,205 3.0036 2.755 2.728 2.755 2.701 2.755 966,859 2.7224 -0.65%
2025-03-03 0 3.060 3.050 3.060 3.050 3.210 2,130,600 6,675,330 3.1331 2.774 2.764 2.774 2.764 2.910 2,350,647 2.8398 0.00%
2025-02-28 0 3.060 3.060 3.080 3.060 3.210 2,008,800 6,314,748 3.1435 2.774 2.774 2.792 2.774 2.910 2,216,267 2.8493 -4.38%
2025-02-27 0 3.200 3.180 3.200 2.970 3.200 3,219,000 9,926,668 3.0838 2.900 2.882 2.900 2.692 2.900 3,551,456 2.7951 6.31%
2025-02-26 0 3.010 3.000 3.010 2.950 3.030 2,795,000 8,379,794 2.9981 2.728 2.719 2.728 2.674 2.746 3,083,665 2.7175 2.03%
2025-02-25 0 2.950 2.930 2.950 2.920 3.000 1,354,600 3,984,053 2.9411 2.674 2.656 2.674 2.647 2.719 1,494,502 2.6658 -1.67%
2025-02-24 0 3.000 2.990 3.010 2.920 3.010 2,877,630 8,600,272 2.9887 2.719 2.710 2.728 2.647 2.728 3,174,829 2.7089 1.35%
2025-02-21 0 2.960 2.930 2.960 2.910 2.990 1,945,200 5,699,941 2.9303 2.683 2.656 2.683 2.638 2.710 2,146,099 2.6560 0.34%
2025-02-20 0 2.950 2.930 2.950 2.900 2.980 2,113,400 6,190,554 2.9292 2.674 2.656 2.674 2.629 2.701 2,331,670 2.6550 0.00%
2025-02-19 0 2.950 2.940 2.960 2.880 2.980 832,200 2,447,204 2.9406 2.674 2.665 2.683 2.610 2.701 918,149 2.6654 0.00%
2025-02-18 0 2.950 2.920 2.950 2.900 2.990 763,000 2,240,687 2.9367 2.674 2.647 2.674 2.629 2.710 841,802 2.6618 -0.34%
2025-02-17 0 2.960 2.960 2.980 2.940 3.050 1,336,800 4,002,888 2.9944 2.683 2.683 2.701 2.665 2.764 1,474,864 2.7141 -0.67%
2025-02-14 0 2.980 2.980 2.990 2.930 2.980 752,200 2,221,758 2.9537 2.701 2.701 2.710 2.656 2.701 829,887 2.6772 1.36%
2025-02-13 0 2.940 2.940 2.960 2.940 3.040 853,000 2,551,964 2.9918 2.665 2.665 2.683 2.665 2.755 941,097 2.7117 -3.29%
2025-02-12 0 3.040 3.040 3.050 2.920 3.080 2,228,000 6,674,632 2.9958 2.755 2.755 2.764 2.647 2.792 2,458,106 2.7154 3.40%
2025-02-11 0 2.940 2.940 2.960 2.940 2.990 409,600 1,210,662 2.9557 2.665 2.665 2.683 2.665 2.710 451,903 2.6790 -1.67%
2025-02-10 0 2.990 2.980 2.990 2.950 3.050 618,200 1,847,932 2.9892 2.710 2.701 2.710 2.674 2.764 682,047 2.7094 1.01%
2025-02-07 0 2.960 2.950 2.960 2.890 3.000 1,128,200 3,348,722 2.9682 2.683 2.674 2.683 2.619 2.719 1,244,720 2.6903 1.37%
2025-02-06 0 2.920 2.910 2.920 2.850 2.920 159,800 464,612 2.9075 2.647 2.638 2.647 2.583 2.647 176,304 2.6353 1.04%
2025-02-05 0 2.890 2.880 2.890 2.870 2.910 486,400 1,403,950 2.8864 2.619 2.610 2.619 2.601 2.638 536,635 2.6162 -0.34%
2025-02-04 0 2.900 2.900 2.910 2.840 2.950 448,600 1,293,896 2.8843 2.629 2.629 2.638 2.574 2.674 494,931 2.6143 0.35%
2025-02-03 0 2.890 2.890 2.910 2.860 2.980 411,200 1,190,539 2.8953 2.619 2.619 2.638 2.592 2.701 453,668 2.6242 -1.03%
2025-01-28 0 2.920 2.910 2.920 2.900 2.990 79,000 232,414 2.9419 2.647 2.638 2.647 2.629 2.710 87,159 2.6666 0.34%
2025-01-27 0 2.910 2.900 2.910 2.890 2.950 465,800 1,358,568 2.9166 2.638 2.629 2.638 2.619 2.674 513,907 2.6436 1.04%
2025-01-24 0 2.880 2.880 2.890 2.850 2.970 1,267,200 3,653,852 2.8834 2.610 2.610 2.619 2.583 2.692 1,398,075 2.6135 -0.35%
2025-01-23 0 2.890 2.880 2.890 2.880 3.000 804,200 2,351,826 2.9244 2.619 2.610 2.619 2.610 2.719 887,257 2.6507 -1.03%
2025-01-22 0 2.920 2.910 2.920 2.900 3.060 731,000 2,163,105 2.9591 2.647 2.638 2.647 2.629 2.774 806,497 2.6821 -3.95%
2025-01-21 0 3.040 3.030 3.040 2.930 3.130 2,643,000 8,017,018 3.0333 2.755 2.746 2.755 2.656 2.837 2,915,967 2.7494 3.05%
2025-01-20 0 2.950 2.940 2.950 2.900 2.990 1,520,800 4,480,170 2.9459 2.674 2.665 2.674 2.629 2.710 1,677,867 2.6702 2.08%
2025-01-17 0 2.890 2.880 2.890 2.880 2.940 511,600 1,486,561 2.9057 2.619 2.610 2.619 2.610 2.665 564,438 2.6337 -0.69%
2025-01-16 0 2.910 2.900 2.910 2.850 2.940 1,308,800 3,797,308 2.9014 2.638 2.629 2.638 2.583 2.665 1,443,972 2.6298 1.39%
2025-01-15 0 2.870 2.850 2.870 2.840 2.910 575,600 1,652,800 2.8714 2.601 2.583 2.601 2.574 2.638 635,048 2.6026 -1.37%
2025-01-14 0 2.910 2.900 2.910 2.850 2.930 975,000 2,829,039 2.9016 2.638 2.629 2.638 2.583 2.656 1,075,697 2.6300 3.19%
2025-01-13 0 2.820 2.810 2.820 2.730 2.870 1,390,800 3,878,226 2.7885 2.556 2.547 2.556 2.474 2.601 1,534,441 2.5275 0.36%
2025-01-10 0 2.810 2.800 2.810 2.780 2.860 1,475,400 4,154,034 2.8155 2.547 2.538 2.547 2.520 2.592 1,627,778 2.5520 -2.43%
2025-01-09 0 2.880 2.860 2.880 2.860 2.900 369,000 1,062,266 2.8788 2.610 2.592 2.610 2.592 2.629 407,110 2.6093 1.05%
2025-01-08 0 2.850 2.850 2.870 2.810 2.910 2,022,345 5,799,698 2.8678 2.583 2.583 2.601 2.547 2.638 2,231,211 2.5993 -2.06%
2025-01-07 0 2.910 2.900 2.910 2.900 2.970 1,369,400 4,007,401 2.9264 2.638 2.629 2.638 2.629 2.692 1,510,831 2.6524 -2.35%
2025-01-06 0 2.980 2.980 2.990 2.930 3.000 1,462,400 4,332,448 2.9626 2.701 2.701 2.710 2.656 2.719 1,613,436 2.6852 2.05%
2025-01-03 0 2.920 2.920 2.940 2.900 3.020 875,600 2,570,281 2.9355 2.647 2.647 2.665 2.629 2.737 966,031 2.6607 -1.68%
2025-01-02 0 2.970 2.960 2.970 2.950 3.030 1,180,400 3,529,796 2.9903 2.692 2.683 2.692 2.674 2.746 1,302,311 2.7104 -1.00%
2024-12-31 0 3.000 2.980 3.000 2.940 3.010 267,000 796,694 2.9839 2.719 2.701 2.719 2.665 2.728 294,576 2.7045 1.69%
2024-12-30 0 2.950 2.950 2.960 2.940 2.980 606,600 1,798,975 2.9657 2.674 2.674 2.683 2.665 2.701 669,249 2.6880 -0.34%
2024-12-27 0 2.960 2.960 2.970 2.910 2.990 1,314,400 3,874,254 2.9475 2.683 2.683 2.692 2.638 2.710 1,450,150 2.6716 0.68%
2024-12-24 0 2.940 2.930 2.940 2.900 2.950 587,600 1,725,192 2.9360 2.665 2.656 2.665 2.629 2.674 648,287 2.6612 1.38%
2024-12-23 0 2.900 2.880 2.900 2.870 2.930 599,800 1,737,099 2.8961 2.629 2.610 2.629 2.601 2.656 661,747 2.6250 1.40%
2024-12-20 0 2.860 2.850 2.860 2.850 2.890 907,600 2,597,706 2.8622 2.592 2.583 2.592 2.583 2.619 1,001,336 2.5942 -0.69%
2024-12-19 0 2.880 2.880 2.890 2.870 2.930 537,200 1,552,096 2.8892 2.610 2.610 2.619 2.601 2.656 592,682 2.6188 -1.71%
2024-12-18 0 2.930 2.920 2.930 2.870 2.970 1,248,000 3,644,270 2.9201 2.656 2.647 2.656 2.601 2.692 1,376,892 2.6467 1.03%
2024-12-17 0 2.900 2.880 2.900 2.830 2.990 1,488,400 4,289,071 2.8817 2.629 2.610 2.629 2.565 2.710 1,642,121 2.6119 0.69%
2024-12-16 0 2.880 2.880 2.890 2.870 3.010 614,800 1,783,979 2.9017 2.610 2.610 2.619 2.601 2.728 678,296 2.6301 -2.04%
2024-12-13 0 2.940 2.920 2.940 2.910 3.070 982,400 2,911,177 2.9633 2.665 2.647 2.665 2.638 2.783 1,083,862 2.6859 -4.23%
2024-12-12 0 3.070 3.070 3.080 3.030 3.110 1,034,200 3,172,776 3.0679 2.783 2.783 2.792 2.746 2.819 1,141,011 2.7807 0.33%
2024-12-11 0 3.060 3.060 3.080 3.050 3.150 1,989,800 6,169,056 3.1003 2.774 2.774 2.792 2.764 2.855 2,195,305 2.8101 1.66%
2024-12-10 0 3.010 3.000 3.010 2.990 3.250 2,636,600 8,287,653 3.1433 2.728 2.719 2.728 2.710 2.946 2,908,906 2.8491 -1.31%
2024-12-09 0 3.050 3.050 3.060 2.890 3.050 1,752,200 5,195,324 2.9650 2.764 2.764 2.774 2.619 2.764 1,933,166 2.6875 3.04%
2024-12-06 0 2.960 2.930 2.960 2.840 2.960 1,109,800 3,241,458 2.9208 2.683 2.656 2.683 2.574 2.683 1,224,419 2.6473 2.42%
2024-12-05 0 2.890 2.880 2.890 2.830 2.900 2,209,400 6,307,869 2.8550 2.619 2.610 2.619 2.565 2.629 2,437,585 2.5878 -1.03%
2024-12-04 0 2.920 2.900 2.920 2.890 2.970 1,300,200 3,795,117 2.9189 2.647 2.629 2.647 2.619 2.692 1,434,484 2.6456 -1.68%
2024-12-03 0 2.970 2.940 2.970 2.920 2.980 1,589,600 4,688,471 2.9495 2.692 2.665 2.692 2.647 2.701 1,753,773 2.6734 0.34%
2024-12-02 0 2.960 2.960 2.980 2.910 3.020 1,177,200 3,495,455 2.9693 2.683 2.683 2.701 2.638 2.737 1,298,780 2.6913 1.02%
2024-11-29 0 2.930 2.910 2.930 2.880 2.980 818,000 2,400,431 2.9345 2.656 2.638 2.656 2.610 2.701 902,482 2.6598 0.69%
2024-11-28 0 2.910 2.880 2.910 2.880 2.960 745,800 2,162,753 2.8999 2.638 2.610 2.638 2.610 2.683 822,826 2.6284 -1.02%
2024-11-27 0 2.940 2.930 2.940 2.810 2.970 1,636,600 4,752,056 2.9036 2.665 2.656 2.665 2.547 2.692 1,805,627 2.6318 0.68%
2024-11-26 0 2.920 2.920 2.930 2.910 2.960 1,015,200 2,979,439 2.9348 2.647 2.647 2.656 2.638 2.683 1,120,049 2.6601 -2.67%
2024-11-25 0 3.000 2.930 3.000 2.910 3.000 2,057,800 6,110,740 2.9696 2.719 2.656 2.719 2.638 2.719 2,270,328 2.6916 1.01%
2024-11-22 0 2.970 2.960 2.970 2.960 3.050 2,126,000 6,367,509 2.9951 2.692 2.683 2.692 2.683 2.764 2,345,572 2.7147 -2.62%
2024-11-21 0 3.050 3.030 3.050 2.990 3.120 2,361,200 7,148,375 3.0274 2.764 2.746 2.764 2.710 2.828 2,605,063 2.7440 -1.61%
2024-11-20 0 3.100 3.100 3.110 3.080 3.140 2,174,400 6,763,777 3.1106 2.810 2.810 2.819 2.792 2.846 2,398,970 2.8195 -0.64%
2024-11-19 0 3.120 3.110 3.120 3.080 3.170 1,154,600 3,606,686 3.1238 2.828 2.819 2.828 2.792 2.873 1,273,846 2.8313 -0.32%
2024-11-18 0 3.130 3.110 3.130 3.090 3.210 1,157,000 3,644,711 3.1501 2.837 2.819 2.837 2.801 2.910 1,276,494 2.8553 1.62%
2024-11-15 0 3.080 3.070 3.080 3.060 3.130 2,089,000 6,463,515 3.0941 2.792 2.783 2.792 2.774 2.837 2,304,750 2.8044 0.33%
2024-11-14 0 3.070 3.070 3.080 3.050 3.300 3,246,200 10,167,394 3.1321 2.783 2.783 2.792 2.764 2.991 3,581,465 2.8389 -3.46%
2024-11-13 0 3.180 3.170 3.180 3.130 3.330 1,835,000 5,835,532 3.1801 2.882 2.873 2.882 2.837 3.018 2,024,517 2.8824 0.00%
2024-11-12 0 3.180 3.180 3.210 3.180 3.340 4,014,600 13,045,265 3.2495 2.882 2.882 2.910 2.882 3.027 4,429,225 2.9453 -4.79%
2024-11-11 0 3.340 3.330 3.340 3.330 3.430 2,133,000 7,167,016 3.3601 3.027 3.018 3.027 3.018 3.109 2,353,295 3.0455 -4.02%
2024-11-08 0 3.480 3.470 3.480 3.460 3.700 3,962,800 13,935,952 3.5167 3.154 3.145 3.154 3.136 3.354 4,372,075 3.1875 -3.60%
2024-11-07 0 3.610 3.580 3.610 3.410 3.670 4,361,200 15,582,343 3.5729 3.272 3.245 3.272 3.091 3.326 4,811,621 3.2385 5.25%
2024-11-06 0 3.430 3.400 3.430 3.360 3.540 3,606,400 12,454,626 3.4535 3.109 3.082 3.109 3.045 3.209 3,978,866 3.1302 0.29%
2024-11-05 0 3.420 3.420 3.430 3.360 3.470 3,024,478 10,363,125 3.4264 3.100 3.100 3.109 3.045 3.145 3,336,844 3.1057 0.88%
2024-11-04 0 3.390 3.380 3.390 3.290 3.400 1,621,600 5,443,482 3.3569 3.073 3.064 3.073 2.982 3.082 1,789,078 3.0426 0.59%
2024-11-01 0 3.370 3.340 3.370 3.220 3.440 5,489,600 18,153,083 3.3068 3.055 3.027 3.055 2.919 3.118 6,056,562 2.9973 1.51%
2024-10-31 0 3.320 3.320 3.330 3.170 3.440 4,968,600 16,557,248 3.3324 3.009 3.009 3.018 2.873 3.118 5,481,753 3.0204 1.53%
2024-10-30 0 3.270 3.250 3.270 3.210 3.350 2,589,600 8,439,610 3.2590 2.964 2.946 2.964 2.910 3.036 2,857,052 2.9540 0.31%
2024-10-29 0 3.260 3.240 3.260 3.230 3.350 3,808,600 12,526,849 3.2891 2.955 2.937 2.955 2.928 3.036 4,201,949 2.9812 -1.21%
2024-10-28 0 3.300 3.290 3.300 3.150 3.300 4,593,000 14,910,454 3.2463 2.991 2.982 2.991 2.855 2.991 5,067,361 2.9424 3.77%
2024-10-25 0 3.180 3.160 3.180 3.110 3.200 4,021,000 12,707,504 3.1603 2.882 2.864 2.882 2.819 2.900 4,436,286 2.8644 2.58%
2024-10-24 0 3.100 3.100 3.110 3.010 3.170 4,978,600 15,400,377 3.0933 2.810 2.810 2.819 2.728 2.873 5,492,786 2.8037 -1.59%
2024-10-23 0 3.150 3.130 3.150 3.120 3.330 5,622,400 17,917,665 3.1868 2.855 2.837 2.855 2.828 3.018 6,203,077 2.8885 -3.08%
2024-10-22 0 3.250 3.220 3.250 3.190 3.280 3,409,800 11,027,183 3.2340 2.946 2.919 2.946 2.891 2.973 3,761,961 2.9312 0.00%
2024-10-21 0 3.250 3.240 3.250 3.220 3.370 3,802,000 12,449,739 3.2745 2.946 2.937 2.946 2.919 3.055 4,194,668 2.9680 -3.27%
2024-10-18 0 3.360 3.360 3.370 3.220 3.390 4,264,400 14,135,914 3.3149 3.045 3.045 3.055 2.919 3.073 4,704,824 3.0046 4.02%
2024-10-17 0 3.230 3.230 3.260 3.180 3.550 7,849,894 26,454,187 3.3700 2.928 2.928 2.955 2.882 3.218 8,660,625 3.0545 -7.18%
2024-10-16 0 3.480 3.480 3.490 3.210 3.480 7,735,600 26,242,557 3.3924 3.154 3.154 3.163 2.910 3.154 8,534,527 3.0749 8.41%
2024-10-15 0 3.210 3.210 3.220 3.150 3.650 8,964,260 29,489,364 3.2897 2.910 2.910 2.919 2.855 3.308 9,890,082 2.9817 -8.81%
2024-10-14 0 3.520 3.510 3.520 3.440 3.790 4,109,200 14,561,789 3.5437 3.190 3.181 3.190 3.118 3.435 4,533,595 3.2120 0.00%
2024-10-10 0 3.520 3.510 3.520 3.430 3.740 7,543,200 26,745,397 3.5456 3.190 3.181 3.190 3.109 3.390 8,322,256 3.2137 2.92%
2024-10-09 0 3.420 3.420 3.440 3.300 3.860 11,386,200 40,376,265 3.5461 3.100 3.100 3.118 2.991 3.499 12,562,158 3.2141 -7.57%
2024-10-08 0 3.700 3.700 3.720 3.680 4.880 19,671,900 78,803,959 4.0059 3.354 3.354 3.372 3.336 4.423 21,703,598 3.6309 -21.94%
2024-10-07 0 4.740 4.740 4.750 4.480 4.750 3,921,574 18,056,540 4.6044 4.296 4.296 4.305 4.061 4.305 4,326,591 4.1734 5.10%
2024-10-04 0 4.510 4.510 4.530 4.400 4.800 3,189,400 14,617,112 4.5830 4.088 4.088 4.106 3.988 4.351 3,518,799 4.1540 -5.65%
2024-10-03 0 4.780 4.750 4.780 4.340 5.400 7,247,600 34,672,540 4.7840 4.333 4.305 4.333 3.934 4.894 7,996,126 4.3362 -3.63%
2024-10-02 0 4.960 4.820 4.960 3.590 4.970 12,435,150 54,824,961 4.4089 4.496 4.369 4.496 3.254 4.505 13,719,443 3.9962 39.72%
2024-09-30 0 3.550 3.540 3.550 3.520 4.040 35,888,600 131,317,780 3.6590 3.218 3.209 3.218 3.190 3.662 39,595,147 3.3165 3.80%
2024-09-27 0 3.420 3.420 3.450 3.230 3.540 25,402,901 85,589,387 3.3693 3.100 3.100 3.127 2.928 3.209 28,026,493 3.0539 2.70%
2024-09-26 0 3.330 3.300 3.330 3.050 3.390 13,654,600 44,550,838 3.2627 3.018 2.991 3.018 2.764 3.073 15,064,836 2.9573 7.77%
2024-09-25 0 3.090 3.070 3.090 3.060 3.280 8,266,800 26,086,514 3.1556 2.801 2.783 2.801 2.774 2.973 9,120,589 2.8602 -0.96%
2024-09-24 0 3.120 3.120 3.130 3.070 3.250 9,135,007 28,821,508 3.1551 2.828 2.828 2.837 2.783 2.946 10,078,463 2.8597 1.30%
2024-09-23 0 3.080 3.070 3.080 3.050 3.230 4,522,207 14,176,309 3.1348 2.792 2.783 2.792 2.764 2.928 4,989,257 2.8414 -1.60%
2024-09-20 0 3.130 3.130 3.140 2.890 3.230 17,946,000 56,098,467 3.1260 2.837 2.837 2.846 2.619 2.928 19,799,449 2.8333 7.93%
2024-09-19 0 2.900 2.900 2.910 2.850 2.950 9,932,200 28,827,549 2.9024 2.629 2.629 2.638 2.583 2.674 10,957,990 2.6307 -1.69%
2024-09-17 0 2.950 2.950 3.000 2.810 2.970 2,292,600 6,651,125 2.9011 2.674 2.674 2.719 2.547 2.692 2,529,378 2.6295 2.43%
2024-09-16 0 2.880 2.860 2.880 2.700 2.980 2,326,000 6,677,346 2.8707 2.610 2.592 2.610 2.447 2.701 2,566,227 2.6020 7.06%
2024-09-13 0 2.690 2.690 2.700 2.550 2.850 10,513,000 28,672,512 2.7273 2.438 2.438 2.447 2.311 2.583 11,598,774 2.4720 4.67%
2024-09-12 0 2.570 2.550 2.570 2.460 2.590 5,124,200 12,934,320 2.5242 2.329 2.311 2.329 2.230 2.348 5,653,423 2.2879 4.47%
2024-09-11 0 2.460 2.440 2.460 2.430 2.660 8,350,800 20,947,621 2.5085 2.230 2.212 2.230 2.203 2.411 9,213,264 2.2736 -2.77%
2024-09-10 0 2.530 2.530 2.540 2.400 2.680 14,019,000 35,877,042 2.5592 2.293 2.293 2.302 2.175 2.429 15,466,871 2.3196 2.02%
2024-09-09 0 2.480 2.480 2.490 2.360 5.080 51,106,296 139,422,165 2.7281 2.248 2.248 2.257 2.139 4.604 56,384,514 2.4727 71.03%
2024-09-05 0 7.350 7.350 7.550 7.350 7.700 12,125,890 90,114,711 7.4316 1.314 1.314 1.350 1.314 1.377 67,813,850 1.3289 -2.91%
2024-09-04 0 7.570 7.550 7.570 7.500 7.750 1,950,616 14,830,519 7.6030 1.354 1.350 1.354 1.341 1.386 10,908,789 1.3595 0.13%
2024-09-03 0 7.560 7.550 7.560 7.250 7.700 5,393,250 40,716,379 7.5495 1.352 1.350 1.352 1.296 1.377 30,161,666 1.3499 3.56%
2024-09-02 0 7.300 7.300 7.310 7.240 7.380 1,353,200 9,891,631 7.3098 1.305 1.305 1.307 1.295 1.320 7,567,750 1.3071 -2.14%
2024-08-30 0 7.460 7.400 7.460 7.350 7.540 3,718,800 27,642,912 7.4333 1.334 1.323 1.334 1.314 1.348 20,797,331 1.3292 -0.67%
2024-08-29 0 7.510 7.500 7.510 7.320 7.570 1,704,600 12,764,813 7.4885 1.343 1.341 1.343 1.309 1.354 9,532,949 1.3390 1.35%
2024-08-28 0 7.410 7.410 7.430 7.380 7.530 647,800 4,827,170 7.4516 1.325 1.325 1.329 1.320 1.346 3,622,811 1.3324 0.00%
2024-08-27 0 7.410 7.410 7.440 7.380 7.530 1,427,200 10,607,274 7.4322 1.325 1.325 1.330 1.320 1.346 7,981,594 1.3290 -1.07%
2024-08-26 0 7.490 7.490 7.570 7.490 7.910 1,283,800 9,786,384 7.6230 1.339 1.339 1.354 1.339 1.414 7,179,631 1.3631 -3.23%
2024-08-23 0 7.740 7.740 7.780 7.520 7.920 7,786,600 60,518,593 7.7721 1.384 1.384 1.391 1.345 1.416 43,546,438 1.3897 1.98%
2024-08-22 0 7.590 7.590 7.640 7.250 7.650 4,610,200 34,480,616 7.4792 1.357 1.357 1.366 1.296 1.368 25,782,471 1.3374 1.88%
2024-08-21 0 7.450 7.440 7.450 7.060 7.650 10,453,478 76,206,479 7.2901 1.332 1.330 1.332 1.262 1.368 58,460,912 1.3035 4.78%
2024-08-20 0 7.110 7.090 7.110 7.030 7.230 1,479,400 10,502,328 7.0990 1.271 1.268 1.271 1.257 1.293 8,273,521 1.2694 -1.11%
2024-08-19 0 7.190 7.180 7.190 6.880 7.240 4,075,200 29,147,001 7.1523 1.286 1.284 1.286 1.230 1.295 22,790,492 1.2789 4.51%
2024-08-16 0 6.880 6.880 6.900 6.670 6.910 7,829,800 53,538,107 6.8377 1.230 1.230 1.234 1.193 1.236 43,788,034 1.2227 3.15%
2024-08-15 0 6.670 6.670 6.720 6.650 6.770 1,601,600 10,762,902 6.7201 1.193 1.193 1.202 1.189 1.211 8,956,923 1.2016 -1.19%
2024-08-14 0 6.750 6.750 6.770 6.710 6.900 369,600 2,498,742 6.7607 1.207 1.207 1.211 1.200 1.234 2,066,982 1.2089 -0.88%
2024-08-13 0 6.810 6.780 6.810 6.730 6.810 434,800 2,945,864 6.7752 1.218 1.212 1.218 1.203 1.218 2,431,612 1.2115 0.44%
2024-08-12 0 6.780 6.740 6.780 6.710 6.780 443,600 2,984,512 6.7279 1.212 1.205 1.212 1.200 1.212 2,480,826 1.2030 0.74%
2024-08-09 0 6.730 6.730 6.780 6.710 6.910 1,454,000 9,863,565 6.7837 1.203 1.203 1.212 1.200 1.236 8,131,472 1.2130 -0.88%
2024-08-08 0 6.790 6.790 6.800 6.760 6.920 752,401 5,151,650 6.8469 1.214 1.214 1.216 1.209 1.237 4,207,791 1.2243 -0.44%
2024-08-07 0 6.820 6.820 6.840 6.780 6.930 726,200 4,976,507 6.8528 1.219 1.219 1.223 1.212 1.239 4,061,262 1.2254 -0.29%
2024-08-06 0 6.840 6.840 6.850 6.770 6.990 410,400 2,798,924 6.8200 1.223 1.223 1.225 1.211 1.250 2,295,156 1.2195 -0.15%
2024-08-05 0 6.850 6.800 6.850 6.740 6.940 1,347,900 9,223,245 6.8427 1.225 1.216 1.225 1.205 1.241 7,538,110 1.2235 -0.87%
2024-08-02 0 6.910 6.910 6.930 6.850 7.030 699,200 4,843,723 6.9275 1.236 1.236 1.239 1.225 1.257 3,910,265 1.2387 -1.00%
2024-08-01 0 6.980 6.980 6.990 6.900 7.060 808,680 5,649,413 6.9860 1.248 1.248 1.250 1.234 1.262 4,522,530 1.2492 0.14%
2024-07-31 0 6.970 6.970 6.990 6.890 6.990 2,019,800 14,017,169 6.9399 1.246 1.246 1.250 1.232 1.250 11,295,700 1.2409 0.87%
2024-07-30 0 6.910 6.910 6.940 6.900 6.970 915,000 6,333,259 6.9216 1.236 1.236 1.241 1.234 1.246 5,117,123 1.2377 0.29%
2024-07-29 0 6.890 6.890 6.900 6.870 7.020 3,731,000 26,057,667 6.9841 1.232 1.232 1.234 1.228 1.255 20,865,559 1.2488 -0.72%
2024-07-26 0 6.940 6.940 6.950 6.910 7.040 765,600 5,313,538 6.9404 1.241 1.241 1.243 1.236 1.259 4,281,606 1.2410 -0.72%
2024-07-25 0 6.990 6.900 6.990 6.880 7.180 1,575,400 10,915,584 6.9288 1.250 1.234 1.250 1.230 1.284 8,810,400 1.2389 -0.85%
2024-07-24 0 7.050 7.050 7.060 6.770 7.140 7,711,600 53,941,178 6.9948 1.261 1.261 1.262 1.211 1.277 43,127,002 1.2508 4.14%
2024-07-23 0 6.770 6.770 6.780 6.650 6.840 2,716,200 18,268,945 6.7259 1.211 1.211 1.212 1.189 1.223 15,190,306 1.2027 0.74%
2024-07-22 0 6.720 6.710 6.740 6.570 6.780 1,989,104 13,276,772 6.6748 1.202 1.200 1.205 1.175 1.212 11,124,033 1.1935 1.66%
2024-07-19 0 6.610 6.610 6.620 6.610 6.650 1,387,600 9,199,135 6.6295 1.182 1.182 1.184 1.182 1.189 7,760,131 1.1854 -1.05%
2024-07-18 0 6.680 6.680 6.720 6.630 6.770 877,400 5,886,732 6.7093 1.194 1.194 1.202 1.186 1.211 4,906,846 1.1997 0.15%
2024-07-17 0 6.670 6.650 6.670 6.600 6.740 2,585,800 17,273,597 6.6802 1.193 1.189 1.193 1.180 1.205 14,461,046 1.1945 1.06%
2024-07-16 0 6.600 6.590 6.600 6.600 6.680 1,570,600 10,407,005 6.6261 1.180 1.178 1.180 1.180 1.194 8,783,556 1.1848 0.00%
2024-07-15 0 6.600 6.600 6.610 6.590 6.670 1,686,200 11,159,527 6.6182 1.180 1.180 1.182 1.178 1.193 9,430,047 1.1834 -0.45%
2024-07-12 0 6.630 6.630 6.660 6.600 6.720 3,079,800 20,426,743 6.6325 1.186 1.186 1.191 1.180 1.202 17,223,733 1.1860 -0.30%
2024-07-11 0 6.650 6.620 6.650 6.580 6.720 2,350,800 15,609,418 6.6400 1.189 1.184 1.189 1.177 1.202 13,146,812 1.1873 1.06%
2024-07-10 0 6.580 6.560 6.580 6.550 6.640 784,600 5,167,081 6.5856 1.177 1.173 1.177 1.171 1.187 4,387,863 1.1776 0.00%
2024-07-09 0 6.580 6.560 6.580 6.560 6.660 2,013,400 13,290,007 6.6008 1.177 1.173 1.177 1.173 1.191 11,259,908 1.1803 0.00%
2024-07-08 0 6.580 6.570 6.590 6.550 6.660 2,169,672 14,271,971 6.5779 1.177 1.175 1.178 1.171 1.191 12,133,857 1.1762 -0.90%
2024-07-05 0 6.640 6.620 6.640 6.600 6.700 727,800 4,831,184 6.6381 1.187 1.184 1.187 1.180 1.198 4,070,210 1.1870 -0.45%
2024-07-04 0 6.670 6.660 6.670 6.600 6.700 1,332,000 8,850,584 6.6446 1.193 1.191 1.193 1.180 1.198 7,449,189 1.1881 0.15%
2024-07-03 0 6.660 6.650 6.660 6.580 6.800 7,274,200 48,831,218 6.7129 1.191 1.189 1.191 1.177 1.216 40,680,849 1.2003 -0.30%
2024-07-02 0 6.680 6.680 6.730 6.610 6.820 5,471,000 36,758,450 6.7188 1.194 1.194 1.203 1.182 1.219 30,596,482 1.2014 0.45%
2024-06-28 0 6.650 6.650 6.660 6.530 6.790 3,957,800 26,394,509 6.6690 1.189 1.189 1.191 1.168 1.214 22,133,934 1.1925 1.37%
2024-06-27 0 6.560 6.560 6.570 6.540 6.700 4,496,669 29,537,257 6.5687 1.173 1.173 1.175 1.169 1.198 25,147,551 1.1746 -0.76%
2024-06-26 0 6.610 6.600 6.610 6.550 6.730 7,429,038 49,143,304 6.6150 1.182 1.180 1.182 1.171 1.203 41,546,778 1.1828 0.00%
2024-06-25 0 6.610 6.610 6.620 6.320 7.250 38,071,722 255,679,076 6.7157 1.182 1.182 1.184 1.130 1.296 212,915,508 1.2008 3.77%
2024-06-24 0 6.370 6.370 6.380 4.310 7.540 52,904,834 336,184,083 6.3545 1.139 1.139 1.141 0.771 1.348 295,869,454 1.1363 69.87%
2024-06-21 0 3.750 3.750 3.760 3.720 3.870 1,704,600 6,409,985 3.7604 0.671 0.671 0.672 0.665 0.692 9,532,949 0.6724 -1.57%
2024-06-20 0 3.810 3.810 3.820 3.770 4.000 1,846,200 7,153,378 3.8746 0.681 0.681 0.683 0.674 0.715 10,324,845 0.6928 -4.75%
2024-06-19 0 4.000 4.000 4.010 3.970 4.100 1,657,000 6,632,682 4.0028 0.715 0.715 0.717 0.710 0.733 9,266,747 0.7158 0.00%
2024-06-18 0 4.000 3.960 4.000 3.950 4.100 1,420,000 5,711,580 4.0222 0.715 0.708 0.715 0.706 0.733 7,941,328 0.7192 -1.23%
2024-06-17 0 4.050 4.050 4.060 4.050 4.210 1,686,200 6,915,621 4.1013 0.724 0.724 0.726 0.724 0.753 9,430,047 0.7334 -4.26%
2024-06-14 0 4.230 4.200 4.230 4.140 4.370 3,345,600 14,114,371 4.2188 0.756 0.751 0.756 0.740 0.781 18,710,216 0.7544 1.44%
2024-06-13 0 4.170 4.170 4.190 4.110 4.360 1,912,200 8,015,865 4.1920 0.746 0.746 0.749 0.735 0.780 10,693,949 0.7496 -1.65%
2024-06-12 0 4.240 4.240 4.250 4.220 4.420 2,432,400 10,409,294 4.2794 0.758 0.758 0.760 0.755 0.790 13,603,159 0.7652 -4.07%
2024-06-11 0 4.420 4.420 4.450 4.420 4.650 893,800 4,013,685 4.4906 0.790 0.790 0.796 0.790 0.831 4,998,562 0.8030 -5.15%
2024-06-07 0 4.660 4.650 4.700 4.580 4.760 468,823 2,179,775 4.6495 0.833 0.831 0.840 0.819 0.851 2,621,885 0.8314 0.22%
2024-06-06 0 4.650 4.590 4.650 4.550 4.770 553,000 2,553,814 4.6181 0.831 0.821 0.831 0.814 0.853 3,092,644 0.8258 0.22%
2024-06-05 0 4.640 4.620 4.660 4.630 4.830 537,400 2,552,259 4.7493 0.830 0.826 0.833 0.828 0.864 3,005,401 0.8492 -2.11%
2024-06-04 0 4.740 4.740 4.750 4.480 4.800 987,200 4,651,308 4.7116 0.848 0.848 0.849 0.801 0.858 5,520,901 0.8425 4.41%
2024-06-03 0 4.540 4.540 4.570 4.380 4.610 751,200 3,410,842 4.5405 0.812 0.812 0.817 0.783 0.824 4,201,074 0.8119 3.65%
2024-05-31 0 4.380 4.380 4.410 4.370 4.510 619,820 2,741,392 4.4229 0.783 0.783 0.789 0.781 0.806 3,466,334 0.7909 -0.45%
2024-05-30 0 4.400 4.390 4.420 4.380 4.530 730,600 3,231,646 4.4233 0.787 0.785 0.790 0.783 0.810 4,085,869 0.7909 -1.35%
2024-05-29 0 4.820 4.810 4.820 4.790 4.950 808,800 3,946,306 4.8792 0.797 0.796 0.797 0.793 0.819 4,888,303 0.8073 -0.41%
2024-05-28 0 4.840 4.840 4.860 4.800 5.060 1,861,250 9,118,014 4.8989 0.801 0.801 0.804 0.794 0.837 11,249,201 0.8105 -2.42%
2024-05-27 0 4.960 4.960 4.990 4.840 5.100 1,558,000 7,711,826 4.9498 0.821 0.821 0.826 0.801 0.844 9,416,389 0.8190 -1.98%
2024-05-24 0 5.060 5.060 5.070 5.010 5.220 2,005,200 10,141,961 5.0578 0.837 0.837 0.839 0.829 0.864 12,119,219 0.8368 -3.07%
2024-05-23 0 5.220 5.200 5.220 5.180 5.580 2,945,600 15,767,847 5.3530 0.864 0.860 0.864 0.857 0.923 17,802,899 0.8857 -6.12%
2024-05-22 0 5.560 5.550 5.560 5.410 5.800 4,549,400 25,426,335 5.5889 0.920 0.918 0.920 0.895 0.960 27,496,099 0.9247 0.91%
2024-05-21 0 5.510 5.510 5.520 5.470 5.820 3,560,800 19,943,294 5.6008 0.912 0.912 0.913 0.905 0.963 21,521,103 0.9267 -4.67%
2024-05-20 0 5.780 5.740 5.780 5.310 5.920 8,801,250 50,030,543 5.6845 0.956 0.950 0.956 0.879 0.980 53,193,836 0.9405 5.09%
2024-05-17 0 5.500 5.500 5.510 4.990 5.500 8,625,000 44,946,836 5.2112 0.910 0.910 0.912 0.826 0.910 52,128,600 0.8622 13.17%
2024-05-16 0 4.860 4.850 4.880 4.680 5.000 3,620,500 17,785,783 4.9125 0.804 0.802 0.807 0.774 0.827 21,881,924 0.8128 4.97%
2024-05-14 0 4.630 4.630 4.650 4.630 4.890 998,400 4,736,931 4.7445 0.766 0.766 0.769 0.766 0.809 6,034,225 0.7850 -2.53%
2024-05-13 0 4.750 4.710 4.750 4.680 4.850 2,069,500 9,805,755 4.7382 0.786 0.779 0.786 0.774 0.802 12,507,842 0.7840 0.21%
2024-05-10 0 4.740 4.730 4.750 4.450 4.870 5,891,600 27,766,784 4.7129 0.784 0.783 0.786 0.736 0.806 35,608,215 0.7798 7.73%
2024-05-09 0 4.400 4.400 4.440 4.270 4.550 2,190,850 9,659,377 4.4090 0.728 0.728 0.735 0.706 0.753 13,241,269 0.7295 4.76%
2024-05-08 0 4.200 4.200 4.220 4.200 4.450 1,647,000 7,016,060 4.2599 0.695 0.695 0.698 0.695 0.736 9,954,296 0.7048 -6.25%
2024-05-07 0 4.480 4.450 4.480 4.360 4.540 1,932,000 8,623,432 4.4635 0.741 0.736 0.741 0.721 0.751 11,676,806 0.7385 1.36%
2024-05-06 0 4.420 4.410 4.460 4.400 4.620 1,866,597 8,353,034 4.4750 0.731 0.730 0.738 0.728 0.764 11,281,517 0.7404 -6.16%
2024-05-03 0 4.710 4.700 4.710 4.490 4.790 697,400 3,228,529 4.6294 0.779 0.778 0.779 0.743 0.793 4,215,013 0.7660 5.13%
2024-05-02 0 4.480 4.450 4.480 4.300 4.550 1,146,798 5,141,455 4.4833 0.741 0.736 0.741 0.711 0.753 6,931,127 0.7418 2.28%
2024-04-30 0 4.380 4.340 4.380 4.230 4.450 1,698,408 7,325,932 4.3134 0.725 0.718 0.725 0.700 0.736 10,265,001 0.7137 2.82%
2024-04-29 0 4.260 4.260 4.290 3.980 4.500 4,947,598 21,420,406 4.3295 0.705 0.705 0.710 0.659 0.745 29,902,766 0.7163 6.50%
2024-04-26 0 4.000 3.940 4.000 3.670 4.000 2,078,200 8,033,148 3.8654 0.662 0.652 0.662 0.607 0.662 12,560,424 0.6396 8.99%
2024-04-25 0 3.670 3.670 3.710 3.600 3.800 1,338,400 4,970,373 3.7137 0.607 0.607 0.614 0.596 0.629 8,089,150 0.6144 1.66%
2024-04-24 0 3.610 3.600 3.620 3.520 3.640 1,199,200 4,313,655 3.5971 0.597 0.596 0.599 0.582 0.602 7,247,840 0.5952 1.40%
2024-04-23 0 3.560 3.540 3.560 3.530 3.650 867,200 3,090,540 3.5638 0.589 0.586 0.589 0.584 0.604 5,241,266 0.5897 -1.39%
2024-04-22 0 3.610 3.610 3.620 3.600 3.690 728,000 2,649,204 3.6390 0.597 0.597 0.599 0.596 0.611 4,399,956 0.6021 1.40%
2024-04-19 0 3.560 3.560 3.570 3.560 3.760 963,600 3,456,650 3.5872 0.589 0.589 0.591 0.589 0.622 5,823,898 0.5935 -2.20%
2024-04-18 0 3.640 3.640 3.650 3.580 3.750 817,166 3,008,802 3.6820 0.602 0.602 0.604 0.592 0.620 4,938,866 0.6092 0.00%
2024-04-17 0 3.640 3.620 3.640 3.570 3.700 693,800 2,528,341 3.6442 0.602 0.599 0.602 0.591 0.612 4,193,255 0.6030 1.68%
2024-04-16 0 3.580 3.580 3.590 3.550 3.730 1,082,476 3,918,251 3.6197 0.592 0.592 0.594 0.587 0.617 6,542,372 0.5989 -0.56%
2024-04-15 0 3.600 3.600 3.640 3.560 3.660 752,000 2,717,902 3.6142 0.596 0.596 0.602 0.589 0.606 4,545,009 0.5980 0.00%
2024-04-12 0 3.600 3.600 3.610 3.560 3.710 1,260,360 4,574,719 3.6297 0.596 0.596 0.597 0.589 0.614 7,617,484 0.6006 -3.74%
2024-04-11 0 3.740 3.740 3.750 3.640 3.830 493,400 1,827,470 3.7038 0.619 0.619 0.620 0.602 0.634 2,982,058 0.6128 0.00%
2024-04-10 0 3.740 3.720 3.750 3.710 3.780 541,200 2,019,560 3.7316 0.619 0.615 0.620 0.614 0.625 3,270,956 0.6174 -0.27%
2024-04-09 0 3.750 3.740 3.750 3.700 3.790 498,800 1,872,781 3.7546 0.620 0.619 0.620 0.612 0.627 3,014,695 0.6212 2.18%
2024-04-08 0 3.670 3.670 3.680 3.610 3.780 1,179,800 4,374,960 3.7082 0.607 0.607 0.609 0.597 0.625 7,130,588 0.6135 3.38%
2024-04-05 0 3.550 3.550 3.570 3.550 3.820 820,800 2,971,542 3.6203 0.587 0.587 0.591 0.587 0.632 4,960,830 0.5990 -7.79%
2024-04-03 0 3.850 3.850 3.880 3.850 4.080 1,231,000 4,843,399 3.9345 0.637 0.637 0.642 0.637 0.675 7,440,035 0.6510 -0.77%
2024-04-02 0 3.880 3.860 3.880 3.800 4.020 3,399,600 13,068,328 3.8441 0.642 0.639 0.642 0.629 0.665 20,546,828 0.6360 -2.51%
2024-03-28 0 3.980 3.980 3.990 3.920 4.100 1,224,000 4,880,974 3.9877 0.659 0.659 0.660 0.649 0.678 7,397,728 0.6598 -1.49%
2024-03-27 0 4.040 4.000 4.040 3.980 4.100 1,221,102 4,922,745 4.0314 0.668 0.662 0.668 0.659 0.678 7,380,213 0.6670 0.25%
2024-03-26 0 4.030 4.020 4.030 4.000 4.190 569,800 2,311,742 4.0571 0.667 0.665 0.667 0.662 0.693 3,443,812 0.6713 -0.74%
2024-03-25 0 4.060 4.020 4.060 3.930 4.120 513,200 2,072,872 4.0391 0.672 0.665 0.672 0.650 0.682 3,101,727 0.6683 1.25%
2024-03-22 0 4.010 3.990 4.010 3.940 4.100 566,200 2,263,256 3.9973 0.663 0.660 0.663 0.652 0.678 3,422,054 0.6614 -2.43%
2024-03-21 0 4.110 4.100 4.110 3.980 4.180 926,400 3,808,664 4.1113 0.680 0.678 0.680 0.659 0.692 5,599,065 0.6802 3.27%
2024-03-20 0 3.980 3.980 3.990 3.940 4.060 1,297,400 5,172,797 3.9870 0.659 0.659 0.660 0.652 0.672 7,841,350 0.6597 -0.75%
2024-03-19 0 4.010 4.010 4.020 4.000 4.130 760,800 3,070,645 4.0361 0.663 0.663 0.665 0.662 0.683 4,598,196 0.6678 -2.91%
2024-03-18 0 4.130 4.130 4.140 4.110 4.270 1,061,600 4,419,752 4.1633 0.683 0.683 0.685 0.680 0.706 6,416,200 0.6888 -3.05%
2024-03-15 0 4.260 4.260 4.270 4.050 4.260 15,536,600 65,854,071 4.2386 0.705 0.705 0.706 0.670 0.705 93,901,588 0.7013 0.47%
2024-03-14 0 4.240 4.230 4.240 4.210 4.360 1,605,400 6,864,152 4.2757 0.702 0.700 0.702 0.697 0.721 9,702,870 0.7074 0.24%
2024-03-13 0 4.230 4.220 4.230 4.220 4.340 1,646,400 7,031,813 4.2710 0.700 0.698 0.700 0.698 0.718 9,950,670 0.7067 -0.94%
2024-03-12 0 4.270 4.270 4.290 4.000 4.330 2,620,600 10,948,456 4.1778 0.706 0.706 0.710 0.662 0.716 15,838,633 0.6913 6.48%
2024-03-11 0 4.010 4.000 4.010 3.870 4.020 1,367,400 5,413,942 3.9593 0.663 0.662 0.663 0.640 0.665 8,264,423 0.6551 2.82%
2024-03-08 0 3.900 3.900 3.910 3.840 4.040 1,721,400 6,747,826 3.9200 0.645 0.645 0.647 0.635 0.668 10,403,962 0.6486 1.83%
2024-03-07 0 3.830 3.830 3.930 3.830 4.110 3,633,600 14,209,386 3.9106 0.634 0.634 0.650 0.634 0.680 21,961,099 0.6470 -4.73%
2024-03-06 0 4.020 4.020 4.090 4.020 4.170 3,390,200 13,757,851 4.0581 0.665 0.665 0.677 0.665 0.690 20,490,015 0.6714 -1.23%
2024-03-05 0 4.070 4.070 4.090 4.010 4.160 2,644,000 10,803,021 4.0859 0.673 0.673 0.677 0.663 0.688 15,980,060 0.6760 -0.25%
2024-03-04 0 4.080 4.080 4.190 4.080 4.450 4,137,200 17,165,141 4.1490 0.675 0.675 0.693 0.675 0.736 25,004,805 0.6865 -6.85%
2024-03-01 0 4.380 4.370 4.380 4.340 4.430 1,055,330 4,613,587 4.3717 0.725 0.723 0.725 0.718 0.733 6,378,304 0.7233 0.00%
2024-02-29 0 4.380 4.380 4.390 4.300 4.510 3,508,330 15,428,210 4.3976 0.725 0.725 0.726 0.711 0.746 21,203,980 0.7276 1.39%
2024-02-28 0 4.320 4.310 4.320 4.310 4.620 1,642,800 7,301,659 4.4446 0.715 0.713 0.715 0.713 0.764 9,928,912 0.7354 -6.09%
2024-02-27 0 4.600 4.590 4.600 4.490 4.620 1,171,000 5,318,705 4.5420 0.761 0.759 0.761 0.743 0.764 7,077,402 0.7515 -0.86%
2024-02-26 0 4.640 4.620 4.640 4.550 4.780 1,663,600 7,717,364 4.6390 0.768 0.764 0.768 0.753 0.791 10,054,625 0.7675 -2.73%
2024-02-23 0 4.770 4.750 4.770 4.710 4.850 607,800 2,893,429 4.7605 0.789 0.786 0.789 0.779 0.802 3,673,480 0.7877 0.42%
2024-02-22 0 4.750 4.740 4.750 4.600 4.770 1,020,400 4,733,447 4.6388 0.786 0.784 0.786 0.761 0.789 6,167,191 0.7675 1.06%
2024-02-21 0 4.700 4.690 4.700 4.630 4.850 1,290,600 6,163,622 4.7758 0.778 0.776 0.778 0.766 0.802 7,800,252 0.7902 3.07%
2024-02-20 0 4.560 4.550 4.560 4.490 4.640 555,800 2,527,011 4.5466 0.754 0.753 0.754 0.743 0.768 3,359,197 0.7523 0.44%
2024-02-19 0 4.540 4.530 4.540 4.450 4.750 1,206,400 5,467,716 4.5323 0.751 0.750 0.751 0.736 0.786 7,291,356 0.7499 -4.42%
2024-02-16 0 4.750 4.740 4.750 4.310 4.830 1,123,000 5,195,258 4.6262 0.786 0.784 0.786 0.713 0.799 6,787,295 0.7654 8.70%
2024-02-15 0 4.370 4.360 4.370 4.370 4.440 101,000 441,836 4.3746 0.723 0.721 0.723 0.723 0.735 610,433 0.7238 -0.46%
2024-02-14 0 4.390 4.380 4.390 4.320 4.670 333,800 1,455,396 4.3601 0.726 0.725 0.726 0.715 0.773 2,017,452 0.7214 -3.09%
2024-02-09 0 4.530 4.530 4.560 4.530 4.950 398,200 1,855,340 4.6593 0.750 0.750 0.754 0.750 0.819 2,406,679 0.7709 -6.40%
2024-02-08 0 4.840 4.820 4.840 4.510 4.860 1,156,600 5,510,854 4.7647 0.801 0.797 0.801 0.746 0.804 6,990,370 0.7883 6.84%
2024-02-07 0 4.530 4.530 4.540 4.470 4.620 1,495,800 6,801,565 4.5471 0.750 0.750 0.751 0.740 0.764 9,040,459 0.7523 0.44%
2024-02-06 0 4.510 4.490 4.510 4.110 4.650 2,389,900 10,627,321 4.4468 0.746 0.743 0.746 0.680 0.769 14,444,306 0.7357 10.27%
2024-02-05 0 4.090 4.060 4.090 3.930 4.120 541,100 2,199,255 4.0644 0.677 0.672 0.677 0.650 0.682 3,270,352 0.6725 -1.21%
2024-02-02 0 4.140 4.120 4.140 4.060 4.350 767,300 3,210,256 4.1838 0.685 0.682 0.685 0.672 0.720 4,637,481 0.6922 -0.72%
2024-02-01 0 4.170 4.160 4.170 4.080 4.250 420,600 1,756,662 4.1766 0.690 0.688 0.690 0.675 0.703 2,542,062 0.6910 -0.24%
2024-01-31 0 4.180 4.140 4.180 4.110 4.240 611,800 2,552,534 4.1722 0.692 0.685 0.692 0.680 0.702 3,697,655 0.6903 -0.24%
2024-01-30 0 4.190 4.190 4.200 4.180 4.560 691,200 2,924,210 4.2306 0.693 0.693 0.695 0.692 0.754 4,177,541 0.7000 -4.56%
2024-01-29 0 4.390 4.380 4.390 4.370 4.710 999,400 4,527,116 4.5298 0.726 0.725 0.726 0.723 0.779 6,040,269 0.7495 -2.23%
2024-01-26 0 4.490 4.450 4.490 4.340 4.640 1,424,400 6,429,136 4.5136 0.743 0.736 0.743 0.718 0.768 8,608,925 0.7468 -0.22%
2024-01-25 0 4.500 4.490 4.500 4.280 4.530 1,112,400 4,917,360 4.4205 0.745 0.743 0.745 0.708 0.750 6,723,229 0.7314 4.41%
2024-01-24 0 4.310 4.290 4.310 4.090 4.340 674,400 2,850,328 4.2265 0.713 0.710 0.713 0.677 0.718 4,076,003 0.6993 3.61%
2024-01-23 0 4.160 4.140 4.160 3.930 4.190 1,290,100 5,282,892 4.0949 0.688 0.685 0.688 0.650 0.693 7,797,230 0.6775 5.85%
2024-01-22 0 3.930 3.930 3.940 3.880 4.190 3,022,800 11,998,968 3.9695 0.650 0.650 0.652 0.642 0.693 18,269,488 0.6568 -6.43%
2024-01-19 0 4.200 4.170 4.200 4.160 4.480 1,416,400 6,018,002 4.2488 0.695 0.690 0.695 0.688 0.741 8,560,574 0.7030 -4.11%
2024-01-18 0 4.380 4.370 4.380 4.310 4.560 2,067,600 9,049,632 4.3769 0.725 0.723 0.725 0.713 0.754 12,496,359 0.7242 -3.74%
2024-01-17 0 4.550 4.460 4.550 4.370 4.610 2,395,375 10,812,824 4.5140 0.753 0.738 0.753 0.723 0.763 14,477,396 0.7469 -2.99%
2024-01-16 0 4.690 4.640 4.690 4.600 4.960 1,391,800 6,528,150 4.6904 0.776 0.768 0.776 0.761 0.821 8,411,894 0.7761 -4.67%
2024-01-15 0 4.920 4.920 4.930 4.870 5.170 315,600 1,557,184 4.9340 0.814 0.814 0.816 0.806 0.855 1,907,453 0.8164 -1.80%
2024-01-12 0 5.010 4.950 5.010 4.940 5.090 257,100 1,284,357 4.9956 0.829 0.819 0.829 0.817 0.842 1,553,886 0.8265 -0.79%
2024-01-11 0 5.050 5.010 5.050 4.910 5.070 397,400 1,979,970 4.9823 0.836 0.829 0.836 0.812 0.839 2,401,844 0.8244 2.85%
2024-01-10 0 4.910 4.880 4.910 4.860 4.990 223,800 1,102,182 4.9249 0.812 0.807 0.812 0.804 0.826 1,352,624 0.8148 0.00%
2024-01-09 0 4.910 4.870 4.910 4.850 4.970 795,800 3,893,704 4.8928 0.812 0.806 0.812 0.802 0.822 4,809,732 0.8095 0.61%
2024-01-08 0 4.880 4.840 4.880 4.780 5.070 1,104,400 5,397,530 4.8873 0.807 0.801 0.807 0.791 0.839 6,674,878 0.8086 -4.13%
2024-01-05 0 5.090 5.050 5.090 5.020 5.210 429,600 2,187,048 5.0909 0.842 0.836 0.842 0.831 0.862 2,596,458 0.8423 -0.39%
2024-01-04 0 5.110 5.080 5.110 5.040 5.160 480,300 2,444,631 5.0898 0.845 0.841 0.845 0.834 0.854 2,902,883 0.8421 -1.54%
2024-01-03 0 5.190 5.170 5.190 5.100 5.320 822,600 4,238,256 5.1523 0.859 0.855 0.859 0.844 0.880 4,971,709 0.8525 0.00%
2024-01-02 0 5.190 5.180 5.190 5.140 5.340 626,200 3,257,176 5.2015 0.859 0.857 0.859 0.850 0.884 3,784,687 0.8606 -3.35%
2023-12-29 0 5.370 5.360 5.370 5.310 5.410 351,400 1,882,846 5.3581 0.888 0.887 0.888 0.879 0.895 2,123,825 0.8865 1.70%
2023-12-28 0 5.280 5.280 5.310 5.100 5.380 591,000 3,130,368 5.2967 0.874 0.874 0.879 0.844 0.890 3,571,942 0.8764 1.73%
2023-12-27 0 5.190 5.170 5.190 5.010 5.230 707,200 3,620,320 5.1192 0.859 0.855 0.859 0.829 0.865 4,274,243 0.8470 0.58%
2023-12-22 0 5.160 5.120 5.160 5.080 5.480 941,800 4,903,964 5.2070 0.854 0.847 0.854 0.841 0.907 5,692,141 0.8615 -5.15%
2023-12-21 0 5.440 5.410 5.440 5.270 5.460 358,000 1,936,486 5.4092 0.900 0.895 0.900 0.872 0.903 2,163,715 0.8950 1.87%
2023-12-20 0 5.340 5.340 5.370 5.300 5.560 333,750 1,797,937 5.3871 0.884 0.884 0.888 0.877 0.920 2,017,150 0.8913 0.19%
2023-12-19 0 5.330 5.320 5.340 5.260 5.590 496,600 2,644,210 5.3246 0.882 0.880 0.884 0.870 0.925 3,001,399 0.8810 -2.91%
2023-12-18 0 5.490 5.450 5.490 5.370 5.630 484,200 2,659,828 5.4932 0.908 0.902 0.908 0.888 0.932 2,926,454 0.9089 -1.08%
2023-12-15 0 5.550 5.550 5.590 5.420 5.780 15,510,000 84,256,490 5.4324 0.918 0.918 0.925 0.897 0.956 93,740,821 0.8988 2.59%
2023-12-14 0 5.410 5.370 5.410 5.350 5.590 314,000 1,715,218 5.4625 0.895 0.888 0.895 0.885 0.925 1,897,783 0.9038 -0.92%
2023-12-13 0 5.460 5.440 5.460 5.400 5.600 537,900 2,942,240 5.4699 0.903 0.900 0.903 0.893 0.927 3,251,011 0.9050 -4.04%
2023-12-12 0 5.690 5.640 5.690 5.410 5.770 571,800 3,229,920 5.6487 0.941 0.933 0.941 0.895 0.955 3,455,900 0.9346 4.98%
2023-12-11 0 5.420 5.390 5.420 5.240 5.450 298,000 1,591,739 5.3414 0.897 0.892 0.897 0.867 0.902 1,801,081 0.8838 -1.28%
2023-12-08 0 5.490 5.460 5.490 5.470 5.720 374,800 2,079,138 5.5473 0.908 0.903 0.908 0.905 0.946 2,265,252 0.9178 -4.02%
2023-12-07 0 5.720 5.680 5.720 5.570 5.720 372,400 2,105,456 5.6537 0.946 0.940 0.946 0.922 0.946 2,250,747 0.9354 0.00%
2023-12-06 0 5.720 5.700 5.720 5.680 5.820 448,200 2,569,761 5.7335 0.946 0.943 0.946 0.940 0.963 2,708,874 0.9486 -1.21%
2023-12-05 0 5.790 5.700 5.790 5.680 5.930 637,800 3,666,472 5.7486 0.958 0.943 0.958 0.940 0.981 3,854,797 0.9511 -1.19%
2023-12-04 0 5.860 5.790 5.860 5.760 6.030 557,000 3,296,637 5.9186 0.970 0.958 0.970 0.953 0.998 3,366,450 0.9793 -0.68%
2023-12-01 0 5.900 5.890 5.900 5.750 6.060 332,280 1,964,375 5.9118 0.976 0.975 0.976 0.951 1.003 2,008,266 0.9781 0.17%
2023-11-30 0 5.890 5.880 5.890 5.830 5.970 494,121 2,914,533 5.8984 0.975 0.973 0.975 0.965 0.988 2,986,416 0.9759 1.20%
2023-11-29 0 5.820 5.810 5.820 5.800 6.090 519,400 3,059,545 5.8905 0.963 0.961 0.963 0.960 1.008 3,139,199 0.9746 -3.16%
2023-11-28 0 6.010 6.000 6.010 5.960 6.300 510,600 3,091,760 6.0552 0.994 0.993 0.994 0.986 1.042 3,086,013 1.0019 -2.28%
2023-11-27 0 6.150 6.130 6.150 6.080 6.490 664,000 4,088,620 6.1576 1.018 1.014 1.018 1.006 1.074 4,013,147 1.0188 -2.23%
2023-11-24 0 6.290 6.290 6.310 6.200 6.460 892,000 5,611,600 6.2910 1.041 1.041 1.044 1.026 1.069 5,391,155 1.0409 -1.10%
2023-11-23 0 6.360 6.340 6.360 6.020 6.430 1,649,600 10,435,116 6.3258 1.052 1.049 1.052 0.996 1.064 9,970,010 1.0467 3.75%
2023-11-22 0 6.130 6.100 6.130 6.020 6.240 430,500 2,628,782 6.1063 1.014 1.009 1.014 0.996 1.032 2,601,897 1.0103 -0.49%
2023-11-21 0 6.160 6.120 6.160 5.920 6.360 1,475,100 9,180,903 6.2239 1.019 1.013 1.019 0.980 1.052 8,915,350 1.0298 4.94%
2023-11-20 0 5.870 5.850 5.870 5.680 5.900 569,200 3,320,390 5.8334 0.971 0.968 0.971 0.940 0.976 3,440,185 0.9652 3.16%
2023-11-17 0 5.690 5.640 5.690 5.540 5.700 475,800 2,687,381 5.6481 0.941 0.933 0.941 0.917 0.943 2,875,686 0.9345 0.89%
2023-11-16 0 5.640 5.640 5.670 5.580 5.750 832,600 4,700,474 5.6455 0.933 0.933 0.938 0.923 0.951 5,032,147 0.9341 -2.59%
2023-11-15 0 5.790 5.780 5.790 5.690 5.870 906,400 5,242,480 5.7838 0.958 0.956 0.958 0.941 0.971 5,478,187 0.9570 2.12%
2023-11-14 0 5.670 5.670 5.700 5.610 5.890 918,400 5,240,882 5.7065 0.938 0.938 0.943 0.928 0.975 5,550,714 0.9442 -0.70%
2023-11-13 0 5.710 5.690 5.710 5.580 5.800 925,400 5,257,864 5.6817 0.945 0.941 0.945 0.923 0.960 5,593,021 0.9401 -3.06%
2023-11-10 0 5.890 5.830 5.890 5.810 6.340 507,600 2,984,966 5.8805 0.975 0.965 0.975 0.961 1.049 3,067,881 0.9730 -2.32%
2023-11-09 0 6.030 6.030 6.040 6.020 6.180 218,600 1,330,131 6.0848 0.998 0.998 0.999 0.996 1.023 1,321,196 1.0068 -3.67%
2023-11-08 0 6.260 6.260 6.280 6.150 6.420 609,400 3,827,168 6.2802 1.036 1.036 1.039 1.018 1.062 3,683,150 1.0391 3.30%
2023-11-07 0 6.060 6.060 6.080 6.000 6.300 239,200 1,456,490 6.0890 1.003 1.003 1.006 0.993 1.042 1,445,700 1.0075 -3.19%
2023-11-06 0 6.260 6.260 6.300 6.100 6.400 628,804 3,951,041 6.2834 1.036 1.036 1.042 1.009 1.059 3,800,426 1.0396 4.68%
2023-11-03 0 5.980 5.980 6.010 5.870 6.050 548,600 3,285,342 5.9886 0.989 0.989 0.994 0.971 1.001 3,315,681 0.9908 2.40%
2023-11-02 0 5.840 5.840 5.860 5.510 6.020 1,522,200 8,843,046 5.8094 0.966 0.966 0.970 0.912 0.996 9,200,018 0.9612 7.75%
2023-11-01 0 5.420 5.390 5.420 5.330 5.490 963,600 5,236,091 5.4339 0.897 0.892 0.897 0.882 0.908 5,823,898 0.8991 1.31%
2023-10-31 0 5.350 5.340 5.350 5.270 5.530 360,597 1,930,864 5.3546 0.885 0.884 0.885 0.872 0.915 2,179,411 0.8860 -2.37%
2023-10-30 0 5.480 5.460 5.480 5.300 5.560 565,200 3,079,064 5.4477 0.907 0.903 0.907 0.877 0.920 3,416,010 0.9014 0.37%
2023-10-27 0 5.460 5.450 5.460 5.300 5.550 1,690,600 9,290,317 5.4953 0.903 0.902 0.903 0.877 0.918 10,217,810 0.9092 2.06%
2023-10-26 0 5.350 5.340 5.350 5.300 5.440 412,800 2,200,864 5.3316 0.885 0.884 0.885 0.877 0.900 2,494,920 0.8821 -1.29%
2023-10-25 0 5.420 5.420 5.430 5.420 5.580 415,800 2,272,193 5.4646 0.897 0.897 0.898 0.897 0.923 2,513,052 0.9042 -0.18%
2023-10-24 0 5.430 5.400 5.430 5.390 5.630 863,600 4,720,332 5.4659 0.898 0.893 0.898 0.892 0.932 5,219,508 0.9044 -1.63%
2023-10-20 0 5.520 5.470 5.520 5.390 5.680 1,620,000 8,966,111 5.5346 0.913 0.905 0.913 0.892 0.940 9,791,111 0.9157 1.66%
2023-10-19 0 5.430 5.410 5.440 5.370 5.690 1,176,600 6,388,094 5.4293 0.898 0.895 0.900 0.888 0.941 7,111,248 0.8983 -3.38%
2023-10-18 0 5.620 5.560 5.620 5.520 5.860 959,200 5,414,743 5.6451 0.930 0.920 0.930 0.913 0.970 5,797,305 0.9340 -3.27%
2023-10-17 0 5.810 5.810 5.860 5.800 6.000 1,164,800 6,811,794 5.8480 0.961 0.961 0.970 0.960 0.993 7,039,930 0.9676 -0.68%
2023-10-16 0 5.850 5.850 5.890 5.850 6.160 344,600 2,045,942 5.9372 0.968 0.968 0.975 0.968 1.019 2,082,726 0.9823 -3.94%
2023-10-13 0 6.090 6.090 6.130 6.060 6.240 1,275,200 7,884,707 6.1831 1.008 1.008 1.014 1.003 1.032 7,707,176 1.0230 -3.03%
2023-10-12 0 6.280 6.250 6.280 6.210 6.350 522,600 3,283,432 6.2829 1.039 1.034 1.039 1.027 1.051 3,158,540 1.0395 0.48%
2023-10-11 0 6.250 6.250 6.260 6.140 6.340 1,534,600 9,604,145 6.2584 1.034 1.034 1.036 1.016 1.049 9,274,962 1.0355 1.63%
2023-10-10 0 6.150 6.120 6.150 6.070 6.260 1,057,400 6,499,233 6.1464 1.018 1.013 1.018 1.004 1.036 6,390,815 1.0170 -0.16%
2023-10-09 0 6.160 6.110 6.160 5.980 6.240 665,800 4,046,110 6.0771 1.019 1.011 1.019 0.989 1.032 4,024,026 1.0055 -1.28%
2023-10-06 0 6.240 6.230 6.240 6.230 6.310 64,400 403,807 6.2703 1.032 1.031 1.032 1.031 1.044 389,227 1.0375 0.48%
2023-10-05 0 6.210 6.200 6.210 5.970 6.260 58,000 359,129 6.1919 1.027 1.026 1.027 0.988 1.036 350,546 1.0245 3.50%
2023-10-04 0 6.000 5.990 6.000 5.860 6.020 307,600 1,831,328 5.9536 0.993 0.991 0.993 0.970 0.996 1,859,102 0.9851 -0.50%
2023-10-03 0 6.030 6.000 6.030 5.880 6.080 401,859 2,400,158 5.9726 0.998 0.993 0.998 0.973 1.006 2,428,794 0.9882 -1.47%
2023-09-29 0 6.120 6.120 6.130 5.970 6.200 436,200 2,668,806 6.1183 1.013 1.013 1.014 0.988 1.026 2,636,347 1.0123 2.68%
2023-09-28 0 5.960 5.940 5.960 5.900 6.060 720,400 4,295,412 5.9625 0.986 0.983 0.986 0.976 1.003 4,354,022 0.9865 -1.00%
2023-09-27 0 6.020 6.020 6.030 6.020 6.230 640,000 3,884,386 6.0694 0.996 0.996 0.998 0.996 1.031 3,868,093 1.0042 -1.15%
2023-09-26 0 6.090 6.090 6.120 6.080 6.350 952,400 5,887,658 6.1819 1.008 1.008 1.013 1.006 1.051 5,756,206 1.0228 -4.09%
2023-09-25 0 6.350 6.340 6.350 6.340 6.540 1,779,400 11,386,870 6.3993 1.051 1.049 1.051 1.049 1.082 10,754,508 1.0588 -5.22%
2023-09-22 0 6.700 6.650 6.700 6.460 6.710 3,524,554 23,143,015 6.5662 1.109 1.100 1.109 1.069 1.110 21,302,036 1.0864 1.52%
2023-09-21 0 6.600 6.590 6.640 6.600 6.790 965,761 6,421,203 6.6489 1.092 1.090 1.099 1.092 1.123 5,836,959 1.1001 -1.64%
2023-09-20 0 6.710 6.710 6.720 6.670 6.790 1,301,400 8,756,773 6.7287 1.110 1.110 1.112 1.104 1.123 7,865,526 1.1133 -1.61%
2023-09-19 0 6.820 6.800 6.820 6.750 6.950 717,200 4,880,872 6.8055 1.128 1.125 1.128 1.117 1.150 4,334,682 1.1260 -2.01%
2023-09-18 0 6.960 6.960 6.980 6.960 7.160 1,158,400 8,123,915 7.0130 1.152 1.152 1.155 1.152 1.185 7,001,249 1.1604 -2.52%
2023-09-15 0 7.140 7.060 7.140 6.990 7.200 1,720,800 12,205,954 7.0932 1.181 1.168 1.181 1.157 1.191 10,400,336 1.1736 -0.83%
2023-09-14 0 7.200 7.180 7.200 7.110 7.300 1,922,285 13,801,078 7.1795 1.191 1.188 1.191 1.176 1.208 11,618,090 1.1879 0.14%
2023-09-13 0 7.190 7.180 7.190 7.130 7.420 2,523,000 18,326,136 7.2636 1.190 1.188 1.190 1.180 1.228 15,248,749 1.2018 0.00%
2023-09-12 0 7.190 7.190 7.200 7.090 7.440 3,227,000 23,202,246 7.1900 1.190 1.190 1.191 1.173 1.231 19,503,651 1.1896 -2.18%
2023-09-11 0 7.350 7.340 7.350 7.310 7.760 2,811,400 20,763,435 7.3854 1.216 1.214 1.216 1.209 1.284 16,991,808 1.2220 -6.84%
2023-09-07 0 7.890 7.890 7.900 7.890 8.260 1,568,800 12,544,270 7.9961 1.305 1.305 1.307 1.305 1.367 9,481,663 1.3230 -2.23%
2023-09-06 0 8.070 8.000 8.070 7.460 8.210 3,972,200 31,840,687 8.0159 1.335 1.324 1.335 1.234 1.358 24,007,562 1.3263 3.99%
2023-09-05 0 7.760 7.760 7.770 7.550 7.830 1,425,379 11,010,859 7.7249 1.284 1.284 1.286 1.249 1.296 8,614,842 1.2781 0.26%
2023-09-04 0 7.740 7.730 7.740 7.400 8.030 4,066,488 31,805,186 7.8213 1.281 1.279 1.281 1.224 1.329 24,577,429 1.2941 5.16%
2023-08-31 0 7.360 7.360 7.370 7.040 7.610 3,100,600 22,697,978 7.3205 1.218 1.218 1.219 1.165 1.259 18,739,703 1.2112 -0.67%
2023-08-30 0 7.410 7.400 7.410 7.370 7.830 1,169,000 8,813,156 7.5391 1.226 1.224 1.226 1.219 1.296 7,065,314 1.2474 -1.46%
2023-08-29 0 7.520 7.520 7.540 7.110 7.650 2,776,200 20,586,908 7.4155 1.244 1.244 1.248 1.176 1.266 16,779,063 1.2269 6.21%
2023-08-28 0 7.080 7.070 7.080 7.070 7.480 1,592,600 11,607,083 7.2881 1.171 1.170 1.171 1.170 1.238 9,625,508 1.2059 1.43%
2023-08-25 0 6.980 6.980 7.000 6.910 7.120 1,506,951 10,588,940 7.0267 1.155 1.155 1.158 1.143 1.178 9,107,855 1.1626 0.29%
2023-08-24 0 6.960 6.920 6.980 6.810 7.060 729,400 5,058,990 6.9358 1.152 1.145 1.155 1.127 1.168 4,408,417 1.1476 2.20%
2023-08-23 0 6.810 6.810 6.830 6.690 6.980 1,330,987 9,089,862 6.8294 1.127 1.127 1.130 1.107 1.155 8,044,346 1.1300 -0.73%
2023-08-22 0 6.860 6.860 6.900 6.640 6.940 1,168,492 7,937,928 6.7933 1.135 1.135 1.142 1.099 1.148 7,062,244 1.1240 1.78%
2023-08-21 0 6.740 6.710 6.740 6.570 6.810 1,193,200 8,025,574 6.7261 1.115 1.110 1.115 1.087 1.127 7,211,576 1.1129 0.45%
2023-08-18 0 6.710 6.710 6.720 6.580 6.820 1,305,400 8,739,641 6.6950 1.110 1.110 1.112 1.089 1.128 7,889,701 1.1077 0.00%
2023-08-17 0 6.710 6.650 6.710 6.550 6.830 1,627,400 10,816,569 6.6465 1.110 1.100 1.110 1.084 1.130 9,835,836 1.0997 -0.30%
2023-08-16 0 6.730 6.720 6.740 6.540 6.870 735,000 4,963,272 6.7528 1.114 1.112 1.115 1.082 1.137 4,442,263 1.1173 2.28%
2023-08-15 0 6.580 6.540 6.580 6.500 6.940 1,756,200 11,601,603 6.6061 1.089 1.082 1.089 1.075 1.148 10,614,289 1.0930 -1.05%
2023-08-14 0 6.650 6.650 6.670 6.530 6.880 2,311,000 15,354,744 6.6442 1.100 1.100 1.104 1.080 1.138 13,967,443 1.0993 -4.73%
2023-08-11 0 6.980 6.920 6.980 6.890 7.300 1,715,400 11,981,880 6.9849 1.155 1.145 1.155 1.140 1.208 10,367,699 1.1557 -3.86%
2023-08-10 0 7.260 7.260 7.280 7.170 7.400 589,000 4,277,389 7.2621 1.201 1.201 1.205 1.186 1.224 3,559,855 1.2016 -1.89%
2023-08-09 0 7.400 7.390 7.400 7.300 7.550 1,941,803 14,448,228 7.4406 1.224 1.223 1.224 1.208 1.249 11,736,055 1.2311 -0.13%
2023-08-08 0 7.410 7.400 7.410 7.150 7.600 1,914,400 14,088,046 7.3590 1.226 1.224 1.226 1.183 1.257 11,570,434 1.2176 -3.89%
2023-08-07 0 7.710 7.710 7.720 7.360 7.850 1,665,200 12,556,109 7.5403 1.276 1.276 1.277 1.218 1.299 10,064,295 1.2476 -1.78%
2023-08-04 0 7.850 7.800 7.850 7.750 8.180 2,612,200 20,746,400 7.9421 1.299 1.291 1.299 1.282 1.353 15,787,864 1.3141 5.23%
2023-08-03 0 7.460 7.460 7.490 7.260 7.630 1,361,600 10,185,612 7.4806 1.234 1.234 1.239 1.201 1.262 8,229,368 1.2377 -1.45%
2023-08-02 0 7.570 7.500 7.570 7.330 7.660 3,297,200 24,949,188 7.5668 1.253 1.241 1.253 1.213 1.267 19,927,933 1.2520 3.27%
2023-08-01 0 7.330 7.320 7.330 7.300 7.940 4,563,600 34,360,103 7.5292 1.213 1.211 1.213 1.208 1.314 27,581,922 1.2457 -9.51%
2023-07-31 0 8.100 7.910 8.100 7.270 8.560 5,684,600 45,621,749 8.0255 1.340 1.309 1.340 1.203 1.416 34,357,129 1.3279 13.45%
2023-07-28 0 7.140 7.090 7.140 6.850 7.200 3,129,600 22,010,539 7.0330 1.181 1.173 1.181 1.133 1.191 18,914,976 1.1637 1.71%
2023-07-27 0 7.020 6.960 7.020 6.760 7.250 3,360,400 23,672,844 7.0447 1.162 1.152 1.162 1.118 1.200 20,309,907 1.1656 3.69%
2023-07-26 0 6.770 6.770 6.780 6.760 7.190 2,176,400 15,214,426 6.9906 1.120 1.120 1.122 1.118 1.190 13,153,934 1.1566 -0.88%
2023-07-25 0 6.830 6.830 6.850 6.540 7.020 4,061,200 27,752,064 6.8335 1.130 1.130 1.133 1.082 1.162 24,545,469 1.1306 5.89%
2023-07-24 0 6.450 6.370 6.450 6.330 6.530 714,800 4,569,398 6.3926 1.067 1.054 1.067 1.047 1.080 4,320,177 1.0577 0.00%
2023-07-21 0 6.450 6.450 6.460 6.410 6.850 1,245,000 8,161,440 6.5554 1.067 1.067 1.069 1.061 1.133 7,524,650 1.0846 -4.44%
2023-07-20 0 6.750 6.720 6.750 6.660 6.850 1,039,200 7,011,009 6.7465 1.117 1.112 1.117 1.102 1.133 6,280,816 1.1163 1.81%
2023-07-19 0 6.630 6.600 6.630 6.410 6.670 1,284,600 8,400,744 6.5396 1.097 1.092 1.097 1.061 1.104 7,763,988 1.0820 1.69%
2023-07-18 0 6.520 6.520 6.560 6.510 6.710 988,200 6,483,349 6.5608 1.079 1.079 1.085 1.077 1.110 5,972,578 1.0855 -3.69%
2023-07-14 0 6.770 6.750 6.770 6.590 6.800 382,400 2,558,513 6.6907 1.120 1.117 1.120 1.090 1.125 2,311,186 1.1070 0.45%
2023-07-13 0 6.740 6.710 6.740 6.590 6.820 581,800 3,891,455 6.6886 1.115 1.110 1.115 1.090 1.128 3,516,338 1.1067 3.37%
2023-07-12 0 6.520 6.520 6.590 6.510 6.830 926,200 6,111,841 6.5988 1.079 1.079 1.090 1.077 1.130 5,597,856 1.0918 -3.26%
2023-07-11 0 6.740 6.740 6.800 6.710 7.020 648,600 4,386,291 6.7627 1.115 1.115 1.125 1.110 1.162 3,920,071 1.1189 -1.46%
2023-07-10 0 6.840 6.820 6.860 6.810 7.080 738,800 5,058,179 6.8465 1.132 1.128 1.135 1.127 1.171 4,465,230 1.1328 -1.44%
2023-07-07 0 6.940 6.920 6.960 6.830 6.990 445,600 3,076,041 6.9031 1.148 1.145 1.152 1.130 1.157 2,693,160 1.1422 -0.72%
2023-07-06 0 6.990 6.930 6.990 6.870 7.060 620,600 4,313,325 6.9502 1.157 1.147 1.157 1.137 1.168 3,750,842 1.1500 -0.57%
2023-07-05 0 7.030 6.980 7.030 6.950 7.170 600,200 4,202,337 7.0016 1.163 1.155 1.163 1.150 1.186 3,627,546 1.1585 -2.36%
2023-07-04 0 7.200 7.190 7.200 7.080 7.230 221,800 1,584,060 7.1418 1.191 1.190 1.191 1.171 1.196 1,340,536 1.1817 0.28%
2023-07-03 0 7.180 7.140 7.180 7.000 7.230 439,955 3,143,360 7.1447 1.188 1.181 1.188 1.158 1.196 2,659,042 1.1821 1.84%
2023-06-30 0 7.050 7.030 7.050 6.980 7.160 504,000 3,557,412 7.0584 1.166 1.163 1.166 1.155 1.185 3,046,123 1.1678 1.15%
2023-06-29 0 6.970 6.930 6.970 6.910 7.240 640,800 4,476,336 6.9855 1.153 1.147 1.153 1.143 1.198 3,872,928 1.1558 -2.24%
2023-06-28 0 7.130 7.130 7.150 7.010 7.270 526,000 3,737,640 7.1058 1.180 1.180 1.183 1.160 1.203 3,179,089 1.1757 -1.25%
2023-06-27 0 7.220 7.200 7.220 6.870 7.270 724,400 5,188,600 7.1626 1.195 1.191 1.195 1.137 1.203 4,378,198 1.1851 5.56%
2023-06-26 0 6.840 6.840 6.860 6.820 7.040 576,200 3,985,061 6.9161 1.132 1.132 1.135 1.128 1.165 3,482,493 1.1443 -0.87%
2023-06-23 0 6.900 6.900 6.910 6.710 7.030 443,200 3,029,518 6.8356 1.142 1.142 1.143 1.110 1.163 2,678,655 1.1310 -2.27%
2023-06-21 0 7.060 7.020 7.060 6.990 7.160 631,000 4,447,880 7.0489 1.168 1.162 1.168 1.157 1.185 3,813,698 1.1663 -0.98%
2023-06-20 0 7.130 7.130 7.160 7.090 7.300 516,800 3,689,742 7.1396 1.180 1.180 1.185 1.173 1.208 3,123,485 1.1813 -2.19%
2023-06-19 0 7.290 7.290 7.310 7.260 7.540 479,600 3,510,422 7.3195 1.206 1.206 1.209 1.201 1.248 2,898,652 1.2111 -2.67%
2023-06-16 0 7.490 7.450 7.490 7.400 7.510 919,200 6,851,947 7.4543 1.239 1.233 1.239 1.224 1.243 5,555,549 1.2334 0.81%
2023-06-15 0 7.430 7.430 7.440 7.280 7.460 2,506,500 18,533,482 7.3942 1.229 1.229 1.231 1.205 1.234 15,149,024 1.2234 3.48%
2023-06-14 0 7.180 7.170 7.180 7.180 7.460 2,081,800 15,071,147 7.2395 1.188 1.186 1.188 1.188 1.234 12,582,182 1.1978 -0.55%
2023-06-13 0 7.220 7.210 7.220 7.210 7.430 1,999,400 14,582,574 7.2935 1.195 1.193 1.195 1.193 1.229 12,084,165 1.2068 -1.90%
2023-06-12 0 7.360 7.320 7.360 7.160 7.380 543,402 3,956,991 7.2819 1.218 1.211 1.218 1.185 1.221 3,284,265 1.2048 -1.74%
2023-06-09 0 7.490 7.490 7.500 7.410 7.660 898,200 6,767,337 7.5343 1.239 1.239 1.241 1.226 1.267 5,428,627 1.2466 -0.79%
2023-06-08 0 7.550 7.550 7.560 7.250 7.630 1,334,600 10,021,844 7.5092 1.249 1.249 1.251 1.200 1.262 8,066,183 1.2425 3.99%
2023-06-07 0 7.260 7.250 7.260 7.260 7.660 2,001,800 14,737,128 7.3619 1.201 1.200 1.201 1.201 1.267 12,098,670 1.2181 -2.29%
2023-06-06 0 7.430 7.380 7.430 7.190 7.780 733,628 5,543,642 7.5565 1.229 1.221 1.229 1.190 1.287 4,433,971 1.2503 2.77%
2023-06-05 0 7.230 7.220 7.230 7.150 7.360 813,200 5,874,247 7.2236 1.196 1.195 1.196 1.183 1.218 4,914,896 1.1952 -2.56%
2023-06-02 0 7.420 7.410 7.420 7.000 7.480 1,408,199 10,395,794 7.3823 1.228 1.226 1.228 1.158 1.238 8,511,008 1.2215 6.61%
2023-06-01 0 6.960 6.940 6.960 6.750 7.040 486,000 3,391,877 6.9792 1.152 1.148 1.152 1.117 1.165 2,937,333 1.1547 1.90%
2023-05-31 0 6.830 6.830 6.910 6.830 7.100 3,422,800 23,494,345 6.8641 1.130 1.130 1.143 1.130 1.175 20,687,046 1.1357 -3.12%
2023-05-30 0 7.050 6.970 7.050 6.730 7.050 1,401,162 9,691,284 6.9166 1.166 1.153 1.166 1.114 1.166 8,468,477 1.1444 3.98%
2023-05-29 0 6.780 6.760 6.780 6.700 7.230 2,100,600 14,612,544 6.9564 1.122 1.118 1.122 1.109 1.196 12,695,807 1.1510 -5.31%
2023-05-25 0 7.160 7.160 7.180 7.160 7.700 1,227,000 8,975,321 7.3149 1.185 1.185 1.188 1.185 1.274 7,415,860 1.2103 -3.50%
2023-05-24 0 8.220 8.210 8.220 8.120 8.540 1,542,201 12,806,016 8.3037 1.228 1.226 1.228 1.213 1.275 10,325,851 1.2402 -4.75%
2023-05-23 0 8.630 8.610 8.630 8.580 8.780 743,400 6,442,722 8.6666 1.289 1.286 1.289 1.281 1.311 4,977,456 1.2944 -1.26%
2023-05-22 0 8.740 8.660 8.740 8.530 8.790 688,200 5,994,913 8.7110 1.305 1.293 1.305 1.274 1.313 4,607,863 1.3010 2.10%
2023-05-19 0 8.560 8.520 8.560 8.410 8.720 716,600 6,136,852 8.5638 1.278 1.272 1.278 1.256 1.302 4,798,016 1.2790 0.82%
2023-05-18 0 8.490 8.490 8.500 8.450 8.620 736,800 6,260,644 8.4971 1.268 1.268 1.270 1.262 1.287 4,933,265 1.2691 0.59%
2023-05-17 0 8.440 8.420 8.440 8.380 8.840 734,600 6,249,080 8.5068 1.261 1.258 1.261 1.252 1.320 4,918,535 1.2705 -2.99%
2023-05-16 0 8.700 8.700 8.740 8.560 8.770 1,390,600 12,061,880 8.6739 1.299 1.299 1.305 1.278 1.310 9,310,802 1.2955 1.64%
2023-05-15 0 8.560 8.540 8.560 8.450 8.720 582,800 4,995,656 8.5718 1.278 1.275 1.278 1.262 1.302 3,902,154 1.2802 -0.35%
2023-05-12 0 8.590 8.590 8.630 8.550 9.190 1,528,400 13,309,965 8.7084 1.283 1.283 1.289 1.277 1.373 10,233,446 1.3006 -4.34%
2023-05-11 0 8.980 8.920 8.980 8.910 9.120 945,000 8,508,098 9.0033 1.341 1.332 1.341 1.331 1.362 6,327,274 1.3447 -1.86%
2023-05-10 0 9.150 9.140 9.150 9.090 9.220 587,710 5,365,097 9.1288 1.367 1.365 1.367 1.358 1.377 3,935,029 1.3634 -0.87%
2023-05-09 0 9.230 9.200 9.230 9.170 9.500 1,289,600 11,995,798 9.3020 1.379 1.374 1.379 1.370 1.419 8,634,554 1.3893 0.00%
2023-05-08 0 9.230 9.230 9.260 9.120 9.350 1,141,354 10,522,519 9.2193 1.379 1.379 1.383 1.362 1.396 7,641,968 1.3769 -1.28%
2023-05-05 0 9.350 9.340 9.350 9.210 9.560 1,020,372 9,625,309 9.4331 1.396 1.395 1.396 1.376 1.428 6,831,930 1.4089 1.41%
2023-05-04 0 9.220 9.220 9.260 9.030 9.400 918,088 8,493,943 9.2518 1.377 1.377 1.383 1.349 1.404 6,147,084 1.3818 1.88%
2023-05-03 0 9.050 9.050 9.060 8.920 9.130 360,400 3,265,666 9.0612 1.352 1.352 1.353 1.332 1.364 2,413,068 1.3533 -2.16%
2023-05-02 0 9.250 9.220 9.250 9.060 9.430 1,162,040 10,724,828 9.2293 1.382 1.377 1.382 1.353 1.408 7,780,472 1.3784 -1.07%
2023-04-28 0 9.350 9.340 9.350 9.300 9.500 808,246 7,564,813 9.3595 1.396 1.395 1.396 1.389 1.419 5,411,634 1.3979 -0.64%
2023-04-27 0 9.410 9.400 9.410 9.360 9.540 827,400 7,797,824 9.4245 1.405 1.404 1.405 1.398 1.425 5,539,880 1.4076 -0.11%
2023-04-26 0 9.420 9.420 9.480 9.310 9.560 163,400 1,546,686 9.4656 1.407 1.407 1.416 1.390 1.428 1,094,049 1.4137 0.11%
2023-04-25 0 9.410 9.400 9.410 9.320 9.500 483,000 4,526,551 9.3717 1.405 1.404 1.405 1.392 1.419 3,233,940 1.3997 -1.36%
2023-04-24 0 9.540 9.490 9.540 9.370 9.580 463,000 4,388,952 9.4794 1.425 1.417 1.425 1.399 1.431 3,100,030 1.4158 0.00%
2023-04-21 0 9.540 9.540 9.560 9.460 9.750 842,674 8,074,743 9.5823 1.425 1.425 1.428 1.413 1.456 5,642,148 1.4311 -0.31%
2023-04-20 0 9.570 9.570 9.590 9.500 9.780 728,600 7,000,792 9.6086 1.429 1.429 1.432 1.419 1.461 4,878,362 1.4351 -1.75%
2023-04-19 0 9.740 9.720 9.740 9.580 10.08 1,448,600 14,136,117 9.7585 1.455 1.452 1.455 1.431 1.505 9,699,143 1.4575 -2.79%
2023-04-18 0 10.02 9.950 10.02 9.910 10.24 758,000 7,653,818 10.097 1.497 1.486 1.497 1.480 1.529 5,075,211 1.5081 0.00%
2023-04-17 0 10.02 10.02 10.06 9.750 10.08 1,621,000 16,206,238 9.9977 1.497 1.497 1.502 1.456 1.505 10,853,452 1.4932 0.40%
2023-04-14 0 9.980 9.940 9.980 9.850 10.06 918,800 9,110,098 9.9152 1.491 1.485 1.491 1.471 1.502 6,151,852 1.4809 0.91%
2023-04-13 0 9.890 9.870 9.890 9.620 9.920 862,000 8,466,235 9.8216 1.477 1.474 1.477 1.437 1.482 5,771,546 1.4669 0.00%
2023-04-12 0 9.890 9.850 9.890 9.750 10.18 1,138,200 11,249,160 9.8833 1.477 1.471 1.477 1.456 1.520 7,620,851 1.4761 0.00%
2023-04-11 0 9.890 9.870 9.890 9.580 10.18 2,487,400 24,819,464 9.9781 1.477 1.474 1.477 1.431 1.520 16,654,458 1.4903 3.89%
2023-04-06 0 9.520 9.460 9.520 9.130 9.540 1,487,400 13,845,529 9.3085 1.422 1.413 1.422 1.364 1.425 9,958,929 1.3903 1.60%
2023-04-04 0 9.370 9.370 9.430 9.320 9.720 561,000 5,258,360 9.3732 1.399 1.399 1.408 1.392 1.452 3,756,192 1.3999 -2.60%
2023-04-03 0 9.620 9.580 9.620 9.510 9.840 578,600 5,563,393 9.6153 1.437 1.431 1.437 1.420 1.470 3,874,033 1.4361 0.21%
2023-03-31 0 9.600 9.550 9.600 9.310 9.650 1,688,814 16,059,868 9.5096 1.434 1.426 1.434 1.390 1.441 11,307,502 1.4203 3.90%
2023-03-30 0 9.240 9.240 9.250 8.860 9.400 1,380,200 12,540,665 9.0861 1.380 1.380 1.382 1.323 1.404 9,241,169 1.3570 2.78%
2023-03-29 0 8.990 8.900 8.990 8.740 9.150 1,798,800 16,044,188 8.9194 1.343 1.329 1.343 1.305 1.367 12,043,917 1.3321 -0.77%
2023-03-28 0 9.060 9.060 9.080 9.030 9.280 1,345,200 12,243,373 9.1015 1.353 1.353 1.356 1.349 1.386 9,006,825 1.3593 -1.63%
2023-03-27 0 9.210 9.200 9.210 8.910 9.620 1,579,000 14,578,162 9.2325 1.376 1.374 1.376 1.331 1.437 10,572,240 1.3789 -4.95%
2023-03-24 0 9.690 9.690 9.710 9.620 9.950 467,200 4,551,828 9.7428 1.447 1.447 1.450 1.437 1.486 3,128,151 1.4551 -2.71%
2023-03-23 0 9.960 9.930 9.960 9.720 9.990 402,000 3,975,878 9.8902 1.488 1.483 1.488 1.452 1.492 2,691,602 1.4771 -0.30%
2023-03-22 0 9.990 9.980 9.990 9.770 10.12 672,800 6,744,552 10.025 1.492 1.491 1.492 1.459 1.511 4,504,752 1.4972 2.04%
2023-03-21 0 9.790 9.790 9.840 9.570 9.930 704,000 6,878,444 9.7705 1.462 1.462 1.470 1.429 1.483 4,713,652 1.4593 2.30%
2023-03-20 0 9.570 9.550 9.570 9.500 10.12 3,774,300 37,703,292 9.9895 1.429 1.426 1.429 1.419 1.511 25,270,933 1.4920 -4.87%
2023-03-17 0 10.06 10.04 10.06 9.750 10.28 8,113,400 81,685,339 10.068 1.502 1.500 1.502 1.456 1.535 54,323,501 1.5037 3.60%
2023-03-16 0 9.710 9.700 9.710 9.590 10.20 1,520,600 14,914,873 9.8085 1.450 1.449 1.450 1.432 1.523 10,181,221 1.4649 -1.92%
2023-03-15 0 9.900 9.900 9.940 9.780 10.16 952,401 9,491,448 9.9658 1.479 1.479 1.485 1.461 1.517 6,376,828 1.4884 3.12%
2023-03-14 0 9.600 9.600 9.620 9.460 9.820 1,031,000 9,945,035 9.6460 1.434 1.434 1.437 1.413 1.467 6,903,090 1.4407 -0.93%
2023-03-13 0 9.690 9.690 9.720 9.500 9.880 1,908,400 18,549,784 9.7201 1.447 1.447 1.452 1.419 1.476 12,777,747 1.4517 0.83%
2023-03-10 0 9.610 9.580 9.610 9.440 9.800 1,355,400 13,091,730 9.6589 1.435 1.431 1.435 1.410 1.464 9,075,119 1.4426 -1.44%
2023-03-09 0 9.750 9.720 9.750 9.680 10.12 972,603 9,649,989 9.9218 1.456 1.452 1.456 1.446 1.511 6,512,091 1.4819 -3.27%
2023-03-08 0 10.08 9.980 10.08 9.970 10.26 772,600 7,757,007 10.040 1.505 1.491 1.505 1.489 1.532 5,172,965 1.4995 -0.59%
2023-03-07 0 10.14 10.08 10.14 10.00 10.40 2,094,856 21,246,220 10.142 1.514 1.505 1.514 1.494 1.553 14,026,168 1.5148 -1.17%
2023-03-06 0 10.26 10.22 10.30 10.12 10.48 626,600 6,432,217 10.265 1.532 1.526 1.538 1.511 1.565 4,195,418 1.5332 -2.84%
2023-03-03 0 10.56 10.48 10.56 10.18 10.62 1,241,800 12,975,240 10.449 1.577 1.565 1.577 1.520 1.586 8,314,507 1.5606 2.52%
2023-03-02 0 10.30 10.24 10.30 10.06 10.38 752,900 7,715,550 10.248 1.538 1.529 1.538 1.502 1.550 5,041,063 1.5305 0.00%
2023-03-01 0 10.30 10.28 10.30 9.790 10.44 3,498,400 35,726,229 10.212 1.538 1.535 1.538 1.462 1.559 23,423,637 1.5252 6.19%
2023-02-28 0 9.700 9.700 9.710 9.700 9.920 640,600 6,272,920 9.7923 1.449 1.449 1.450 1.449 1.482 4,289,156 1.4625 -1.22%
2023-02-27 0 9.820 9.750 9.820 9.670 9.950 445,800 4,377,213 9.8188 1.467 1.456 1.467 1.444 1.486 2,984,867 1.4665 -0.30%
2023-02-24 0 9.850 9.850 9.860 9.800 9.990 448,600 4,434,031 9.8842 1.471 1.471 1.473 1.464 1.492 3,003,614 1.4762 -1.20%
2023-02-23 0 9.970 9.970 10.00 9.950 10.26 662,200 6,642,670 10.031 1.489 1.489 1.494 1.486 1.532 4,433,779 1.4982 -1.48%
2023-02-22 0 10.12 10.10 10.12 10.04 10.32 584,199 5,923,135 10.139 1.511 1.508 1.511 1.500 1.541 3,911,521 1.5143 -1.94%
2023-02-21 0 10.32 10.26 10.36 10.26 10.84 1,120,800 11,870,495 10.591 1.541 1.532 1.547 1.532 1.619 7,504,348 1.5818 -1.53%
2023-02-20 0 10.48 10.42 10.48 9.880 10.52 1,519,200 15,688,790 10.327 1.565 1.556 1.565 1.476 1.571 10,171,847 1.5424 3.76%
2023-02-17 0 10.10 10.00 10.10 9.980 10.28 503,840 5,080,327 10.083 1.508 1.494 1.508 1.491 1.535 3,373,475 1.5060 -1.17%
2023-02-16 0 10.22 10.20 10.22 9.780 10.56 3,316,200 34,013,579 10.257 1.526 1.523 1.526 1.461 1.577 22,203,712 1.5319 3.44%
2023-02-15 0 9.880 9.870 9.880 9.830 10.56 2,285,200 22,890,612 10.017 1.476 1.474 1.476 1.468 1.577 15,300,622 1.4961 -6.08%
2023-02-14 0 10.52 10.42 10.52 10.32 10.84 1,580,000 16,651,037 10.539 1.571 1.556 1.571 1.541 1.619 10,578,935 1.5740 -1.31%
2023-02-13 0 10.66 10.56 10.66 10.20 10.66 2,202,001 23,137,924 10.508 1.592 1.577 1.592 1.523 1.592 14,743,561 1.5694 0.57%
2023-02-10 0 10.60 10.60 10.62 10.44 10.80 1,993,400 21,096,240 10.583 1.583 1.583 1.586 1.559 1.613 13,346,867 1.5806 -1.67%
2023-02-09 0 10.78 10.76 10.78 10.54 11.00 4,004,600 42,842,972 10.698 1.610 1.607 1.610 1.574 1.643 26,812,914 1.5978 -0.55%
2023-02-08 0 10.84 10.84 10.90 10.78 11.46 1,061,600 11,772,006 11.089 1.619 1.619 1.628 1.610 1.712 7,107,973 1.6562 -3.73%
2023-02-07 0 11.26 11.24 11.26 10.78 11.52 3,130,400 35,074,892 11.205 1.682 1.679 1.682 1.610 1.721 20,959,683 1.6734 5.43%
2023-02-06 0 10.68 10.66 10.68 10.36 11.10 2,476,601 26,085,890 10.533 1.595 1.592 1.595 1.547 1.658 16,582,153 1.5731 -2.20%
2023-02-03 0 10.92 10.90 10.92 10.34 11.28 6,114,800 65,539,819 10.718 1.631 1.628 1.631 1.544 1.685 40,941,818 1.6008 -2.67%
2023-02-02 0 11.22 11.22 11.24 10.90 11.98 4,848,399 54,178,416 11.174 1.676 1.676 1.679 1.628 1.789 32,462,594 1.6689 -4.75%
2023-02-01 0 11.78 11.76 11.78 11.32 11.98 2,526,400 29,218,274 11.565 1.759 1.756 1.759 1.691 1.789 16,915,583 1.7273 -1.01%
2023-01-31 0 11.90 11.88 11.90 11.46 12.68 4,043,889 47,784,908 11.817 1.777 1.774 1.777 1.712 1.894 27,075,974 1.7648 -6.00%
2023-01-30 0 12.66 12.66 12.68 12.40 14.06 3,056,399 39,823,662 13.030 1.891 1.891 1.894 1.852 2.100 20,464,207 1.9460 -8.66%
2023-01-27 0 13.86 13.84 13.86 13.62 13.98 375,870 5,202,310 13.841 2.070 2.067 2.070 2.034 2.088 2,516,648 2.0672 0.29%
2023-01-26 0 13.82 13.70 13.82 13.48 13.96 954,800 13,181,014 13.805 2.064 2.046 2.064 2.013 2.085 6,392,891 2.0618 2.98%
2023-01-20 0 13.42 13.32 13.42 12.86 13.54 232,400 3,116,201 13.409 2.004 1.989 2.004 1.921 2.022 1,556,041 2.0026 0.15%
2023-01-19 0 13.40 13.32 13.40 12.68 13.46 450,600 5,934,886 13.171 2.001 1.989 2.001 1.894 2.010 3,017,005 1.9671 3.40%
2023-01-18 0 12.96 12.90 12.96 12.86 13.34 442,600 5,778,147 13.055 1.936 1.927 1.936 1.921 1.992 2,963,441 1.9498 -1.37%
2023-01-17 0 13.14 13.12 13.14 12.96 13.32 480,999 6,307,233 13.113 1.963 1.960 1.963 1.936 1.989 3,220,543 1.9584 -0.15%
2023-01-16 0 13.16 13.14 13.16 12.86 13.48 1,423,600 18,857,173 13.246 1.965 1.963 1.965 1.921 2.013 9,531,754 1.9784 1.70%
2023-01-13 0 12.94 12.94 12.98 12.84 13.16 632,000 8,205,567 12.983 1.933 1.933 1.939 1.918 1.965 4,231,574 1.9391 0.62%
2023-01-12 0 12.86 12.84 13.02 12.60 13.62 990,400 12,750,361 12.874 1.921 1.918 1.945 1.882 2.034 6,631,251 1.9228 -0.92%
2023-01-11 0 12.98 12.98 13.00 12.80 13.68 1,893,200 25,057,053 13.235 1.939 1.939 1.942 1.912 2.043 12,675,975 1.9767 0.31%
2023-01-10 0 12.94 12.86 12.94 12.24 13.10 1,168,600 15,012,396 12.846 1.933 1.921 1.933 1.828 1.957 7,824,395 1.9187 2.37%
2023-01-09 0 12.64 12.62 12.64 12.62 13.14 1,092,070 14,009,231 12.828 1.888 1.885 1.888 1.885 1.963 7,311,986 1.9159 -0.94%
2023-01-06 0 12.76 12.76 12.80 12.74 13.30 1,208,400 15,679,879 12.976 1.906 1.906 1.912 1.903 1.986 8,090,877 1.9380 -0.47%
2023-01-05 0 12.82 12.76 12.82 12.58 12.94 712,801 9,091,778 12.755 1.915 1.906 1.915 1.879 1.933 4,772,579 1.9050 -0.47%
2023-01-04 0 12.88 12.84 12.88 12.12 12.98 2,887,400 36,712,500 12.715 1.924 1.918 1.924 1.810 1.939 19,332,669 1.8990 6.27%
2023-01-03 0 12.12 12.08 12.14 11.50 12.26 729,800 8,792,076 12.047 1.810 1.804 1.813 1.718 1.831 4,886,397 1.7993 0.66%
2022-12-30 0 12.04 12.04 12.12 11.58 12.36 578,400 6,866,686 11.872 1.798 1.798 1.810 1.730 1.846 3,872,694 1.7731 2.03%
2022-12-29 0 11.80 11.76 11.80 11.72 11.96 740,645 8,733,410 11.792 1.762 1.756 1.762 1.750 1.786 4,959,010 1.7611 -2.96%
2022-12-28 0 12.16 12.12 12.16 12.00 12.60 1,827,600 22,359,188 12.234 1.816 1.810 1.816 1.792 1.882 12,236,748 1.8272 0.00%
2022-12-23 0 12.16 12.16 12.22 12.04 12.54 1,025,000 12,516,452 12.211 1.816 1.816 1.825 1.798 1.873 6,862,917 1.8238 -2.41%
2022-12-22 0 12.46 12.36 12.46 12.08 12.62 1,491,000 18,521,847 12.422 1.861 1.846 1.861 1.804 1.885 9,983,033 1.8553 4.01%
2022-12-21 0 11.98 11.98 12.00 11.70 12.22 926,744 11,098,736 11.976 1.789 1.789 1.792 1.747 1.825 6,205,041 1.7887 0.50%
2022-12-20 0 11.92 11.82 11.92 11.68 12.90 4,048,252 48,551,061 11.993 1.780 1.765 1.780 1.744 1.927 27,105,187 1.7912 -8.17%
2022-12-19 0 12.98 12.94 12.98 12.66 13.60 2,181,401 28,251,611 12.951 1.939 1.933 1.939 1.891 2.031 14,605,633 1.9343 -2.84%
2022-12-16 0 13.36 13.32 13.36 12.46 13.50 6,187,034 80,589,273 13.026 1.995 1.989 1.995 1.861 2.016 41,425,463 1.9454 6.88%
2022-12-15 0 12.50 12.50 12.52 12.00 12.84 3,543,000 44,111,696 12.450 1.867 1.867 1.870 1.792 1.918 23,722,258 1.8595 -0.16%
2022-12-14 0 12.52 12.50 12.52 12.18 12.84 4,992,799 62,248,467 12.468 1.870 1.867 1.870 1.819 1.918 33,429,428 1.8621 3.30%
2022-12-13 0 12.12 12.08 12.12 11.88 12.48 2,340,200 28,304,548 12.095 1.810 1.804 1.810 1.774 1.864 15,668,876 1.8064 0.17%
2022-12-12 0 12.10 12.08 12.10 12.00 12.52 4,270,099 52,023,845 12.183 1.807 1.804 1.807 1.792 1.870 28,590,570 1.8196 -3.04%
2022-12-09 0 12.48 12.46 12.48 12.08 12.66 6,964,000 86,127,680 12.368 1.864 1.861 1.864 1.804 1.891 46,627,661 1.8471 4.00%
2022-12-08 0 12.00 12.00 12.06 11.80 12.36 2,552,628 30,822,320 12.075 1.792 1.792 1.801 1.762 1.846 17,091,194 1.8034 2.74%
2022-12-07 0 11.68 11.52 11.68 11.50 12.50 4,945,400 60,069,160 12.146 1.744 1.721 1.744 1.718 1.867 33,112,067 1.8141 -4.73%
2022-12-06 0 12.26 12.26 12.36 11.64 12.54 5,517,299 67,059,635 12.154 1.831 1.831 1.846 1.738 1.873 36,941,233 1.8153 3.37%
2022-12-05 0 11.86 11.84 11.86 11.38 12.06 5,496,212 65,242,430 11.870 1.771 1.768 1.771 1.700 1.801 36,800,044 1.7729 4.22%
2022-12-02 0 11.38 11.34 11.38 10.88 11.50 1,826,706 20,402,888 11.169 1.700 1.694 1.700 1.625 1.718 12,230,762 1.6682 0.18%
2022-12-01 0 11.36 11.30 11.36 10.88 11.42 5,066,000 56,910,134 11.234 1.697 1.688 1.697 1.625 1.706 33,919,548 1.6778 2.71%
2022-11-30 0 11.06 11.04 11.06 10.66 11.58 4,739,000 52,518,342 11.082 1.652 1.649 1.652 1.592 1.730 31,730,110 1.6552 -0.72%
2022-11-29 0 11.14 11.12 11.14 11.00 12.30 8,596,894 97,848,837 11.382 1.664 1.661 1.664 1.643 1.837 57,560,749 1.6999 3.15%
2022-11-28 0 10.80 10.70 10.80 10.22 10.90 3,454,305 36,651,082 10.610 1.613 1.598 1.613 1.526 1.628 23,128,398 1.5847 -1.82%
2022-11-25 0 11.00 10.98 11.00 10.64 11.22 14,156,444 154,978,656 10.948 1.643 1.640 1.643 1.589 1.676 94,784,875 1.6351 3.00%
2022-11-24 0 10.68 10.60 10.68 9.420 10.84 9,926,463 101,578,669 10.233 1.595 1.583 1.595 1.407 1.619 66,462,916 1.5284 16.98%
2022-11-23 0 9.130 9.070 9.130 8.800 9.300 2,216,400 20,231,163 9.1279 1.364 1.355 1.364 1.314 1.389 14,839,969 1.3633 0.66%
2022-11-22 0 9.070 9.000 9.070 8.830 9.640 1,634,500 14,927,216 9.1326 1.355 1.344 1.355 1.319 1.440 10,943,841 1.3640 -1.63%
2022-11-21 0 9.220 9.150 9.220 8.820 9.370 2,031,999 18,665,369 9.1857 1.377 1.367 1.377 1.317 1.399 13,605,307 1.3719 -1.28%
2022-11-18 0 9.340 9.290 9.340 9.180 9.590 3,925,199 36,811,463 9.3782 1.395 1.387 1.395 1.371 1.432 26,281,282 1.4007 -0.64%
2022-11-17 0 9.400 9.330 9.400 8.980 9.460 2,630,599 24,385,833 9.2701 1.404 1.393 1.404 1.341 1.413 17,613,251 1.3845 0.97%
2022-11-16 0 9.310 9.310 9.320 8.860 10.18 14,247,798 134,356,738 9.4300 1.390 1.390 1.392 1.323 1.520 95,396,538 1.4084 0.00%
2022-11-15 0 9.310 9.230 9.340 8.650 9.800 11,873,999 108,494,727 9.1372 1.390 1.379 1.395 1.292 1.464 79,502,699 1.3647 0.87%
2022-11-14 0 9.230 9.200 9.230 8.950 10.92 20,518,074 200,539,852 9.7738 1.379 1.374 1.379 1.337 1.631 137,379,350 1.4598 18.49%
2022-11-11 0 7.790 7.780 7.790 6.840 7.990 13,223,599 100,278,974 7.5833 1.163 1.162 1.163 1.022 1.193 88,538,985 1.1326 16.27%
2022-11-10 0 6.700 6.700 6.710 6.400 6.760 1,283,199 8,405,026 6.5501 1.001 1.001 1.002 0.956 1.010 8,591,696 0.9783 1.52%
2022-11-09 0 6.600 6.580 6.600 6.270 6.980 1,905,800 13,002,104 6.8224 0.986 0.983 0.986 0.936 1.042 12,760,338 1.0189 4.60%
2022-11-08 0 6.310 6.290 6.310 6.210 6.470 723,200 4,563,008 6.3095 0.942 0.939 0.942 0.927 0.966 4,842,206 0.9423 -1.25%
2022-11-07 0 6.390 6.390 6.410 5.780 6.520 1,413,800 9,024,717 6.3833 0.954 0.954 0.957 0.863 0.974 9,466,138 0.9534 4.07%
2022-11-04 0 6.140 6.110 6.150 5.620 6.270 1,972,600 11,927,962 6.0468 0.917 0.913 0.919 0.839 0.936 13,207,600 0.9031 6.97%
2022-11-03 0 5.740 5.710 5.740 5.680 6.110 1,653,400 9,641,204 5.8311 0.857 0.853 0.857 0.848 0.913 11,070,387 0.8709 -4.81%
2022-11-02 0 6.030 5.980 6.060 5.540 6.100 2,105,000 12,267,666 5.8279 0.901 0.893 0.905 0.827 0.911 14,094,088 0.8704 7.10%
2022-11-01 0 5.630 5.580 5.630 5.220 5.710 3,782,767 20,489,535 5.4165 0.841 0.833 0.841 0.780 0.853 25,327,624 0.8090 2.74%
2022-10-31 0 5.480 5.470 5.480 5.110 5.720 1,338,600 7,258,834 5.4227 0.818 0.817 0.818 0.763 0.854 8,962,635 0.8099 -3.86%
2022-10-28 0 5.700 5.680 5.700 5.610 6.190 1,640,200 9,426,710 5.7473 0.851 0.848 0.851 0.838 0.924 10,982,006 0.8584 -5.32%
2022-10-27 0 6.020 6.010 6.020 5.980 6.280 1,787,400 10,939,153 6.1201 0.899 0.898 0.899 0.893 0.938 11,967,588 0.9141 0.50%
2022-10-26 0 5.990 5.990 6.030 5.950 6.200 2,165,400 13,081,579 6.0412 0.895 0.895 0.901 0.889 0.926 14,498,498 0.9023 -0.33%
2022-10-25 0 6.010 6.000 6.010 5.950 6.330 3,415,000 20,767,633 6.0813 0.898 0.896 0.898 0.889 0.945 22,865,230 0.9083 -5.06%
2022-10-24 0 6.330 6.300 6.330 6.200 6.710 1,110,600 7,018,765 6.3198 0.945 0.941 0.945 0.926 1.002 7,436,054 0.9439 -6.36%
2022-10-21 0 6.760 6.760 6.800 6.620 6.860 1,065,200 7,151,071 6.7134 1.010 1.010 1.016 0.989 1.025 7,132,077 1.0027 2.58%
2022-10-20 0 6.590 6.580 6.630 6.590 7.120 601,200 4,043,158 6.7251 0.984 0.983 0.990 0.984 1.063 4,025,352 1.0044 -4.77%
2022-10-19 0 6.920 6.920 6.950 6.710 7.260 371,800 2,618,691 7.0433 1.034 1.034 1.038 1.002 1.084 2,489,398 1.0519 -1.98%
2022-10-18 0 7.060 7.020 7.060 6.870 7.190 770,900 5,399,885 7.0047 1.054 1.048 1.054 1.026 1.074 5,161,583 1.0462 -0.56%
2022-10-17 0 7.100 7.040 7.100 6.920 7.360 879,600 6,149,557 6.9913 1.060 1.051 1.060 1.034 1.099 5,889,387 1.0442 1.72%
2022-10-14 0 6.980 6.980 7.000 6.940 7.200 719,200 5,097,399 7.0876 1.042 1.042 1.045 1.037 1.075 4,815,424 1.0586 0.72%
2022-10-13 0 6.930 6.900 6.930 6.760 7.210 1,127,700 7,839,592 6.9518 1.035 1.031 1.035 1.010 1.077 7,550,548 1.0383 -1.98%
2022-10-12 0 7.070 7.060 7.070 7.060 7.360 656,100 4,672,683 7.1219 1.056 1.054 1.056 1.054 1.099 4,392,936 1.0637 -3.02%
2022-10-11 0 7.290 7.250 7.290 7.090 7.590 714,800 5,250,854 7.3459 1.089 1.083 1.089 1.059 1.134 4,785,964 1.0971 -2.54%
2022-10-10 0 7.480 7.480 7.500 7.340 7.600 1,164,400 8,675,767 7.4508 1.117 1.117 1.120 1.096 1.135 7,796,273 1.1128 0.00%
2022-10-07 0 7.480 7.460 7.480 7.430 7.790 106,600 800,235 7.5069 1.117 1.114 1.117 1.110 1.163 713,743 1.1212 -1.58%
2022-10-06 0 7.600 7.600 7.630 7.500 7.800 91,000 700,573 7.6986 1.135 1.135 1.140 1.120 1.165 609,293 1.1498 -2.94%
2022-10-05 0 7.830 7.800 7.830 7.560 7.990 152,200 1,191,320 7.8273 1.169 1.165 1.169 1.129 1.193 1,019,059 1.1690 3.85%
2022-10-03 0 7.540 7.530 7.540 7.300 7.600 159,400 1,192,634 7.4820 1.126 1.125 1.126 1.090 1.135 1,067,267 1.1175 2.17%
2022-09-30 0 7.380 7.360 7.380 7.300 7.580 342,300 2,539,094 7.4177 1.102 1.099 1.102 1.090 1.132 2,291,879 1.1079 -1.86%
2022-09-29 0 7.520 7.510 7.560 7.440 7.910 324,400 2,484,664 7.6593 1.123 1.122 1.129 1.111 1.181 2,172,029 1.1439 -4.08%
2022-09-28 0 7.840 7.830 7.860 7.790 8.280 656,400 5,197,862 7.9187 1.171 1.169 1.174 1.163 1.237 4,394,945 1.1827 -5.20%
2022-09-27 0 8.270 8.200 8.270 7.990 8.280 642,800 5,233,381 8.1415 1.235 1.225 1.235 1.193 1.237 4,303,886 1.2160 2.99%
2022-09-26 0 8.030 8.020 8.030 8.030 8.540 451,777 3,681,358 8.1486 1.199 1.198 1.199 1.199 1.275 3,024,886 1.2170 -1.71%
2022-09-23 0 8.170 8.160 8.170 8.130 8.530 320,200 2,646,598 8.2655 1.220 1.219 1.220 1.214 1.274 2,143,908 1.2345 -2.39%
2022-09-22 0 8.370 8.370 8.410 8.190 8.450 360,159 3,004,228 8.3414 1.250 1.250 1.256 1.223 1.262 2,411,455 1.2458 0.12%
2022-09-21 0 8.360 8.350 8.360 8.340 8.600 689,200 5,803,778 8.4210 1.249 1.247 1.249 1.246 1.284 4,614,558 1.2577 -3.13%
2022-09-20 0 8.630 8.630 8.660 8.610 9.070 865,800 7,580,656 8.7557 1.289 1.289 1.293 1.286 1.355 5,796,989 1.3077 -1.93%
2022-09-19 0 8.800 8.760 8.800 8.740 8.960 351,972 3,095,259 8.7940 1.314 1.308 1.314 1.305 1.338 2,356,639 1.3134 -1.79%
2022-09-16 0 8.960 8.920 8.960 8.850 9.150 1,896,801 16,993,373 8.9590 1.338 1.332 1.338 1.322 1.367 12,700,085 1.3381 -2.50%
2022-09-15 0 9.190 9.160 9.190 8.920 9.600 2,632,836 24,274,184 9.2198 1.373 1.368 1.373 1.332 1.434 17,628,229 1.3770 2.11%
2022-09-14 0 9.000 9.000 9.010 8.770 9.090 952,506 8,539,320 8.9651 1.344 1.344 1.346 1.310 1.358 6,377,531 1.3390 0.11%
2022-09-13 0 8.990 8.990 9.060 8.990 9.480 1,266,200 11,545,868 9.1185 1.343 1.343 1.353 1.343 1.416 8,477,878 1.3619 -3.44%
2022-09-09 0 9.310 9.300 9.310 8.570 9.320 1,711,667 15,541,891 9.0800 1.390 1.389 1.390 1.280 1.392 11,460,515 1.3561 9.79%
2022-09-08 0 8.480 8.480 8.490 8.470 8.580 157,800 1,340,952 8.4978 1.267 1.267 1.268 1.265 1.281 1,056,554 1.2692 -1.97%
2022-09-07 0 8.650 8.630 8.650 8.510 8.760 436,400 3,762,914 8.6226 1.292 1.289 1.292 1.271 1.308 2,921,929 1.2878 -0.80%
2022-09-06 0 8.720 8.720 8.800 8.310 8.820 940,000 8,197,414 8.7207 1.302 1.302 1.314 1.241 1.317 6,293,797 1.3025 3.07%
2022-09-05 0 8.460 8.430 8.460 8.230 8.570 363,400 3,039,190 8.3632 1.264 1.259 1.264 1.229 1.280 2,433,155 1.2491 0.95%
2022-09-02 0 8.380 8.350 8.380 8.300 8.720 897,200 7,541,210 8.4053 1.252 1.247 1.252 1.240 1.302 6,007,228 1.2554 -3.34%
2022-09-01 0 8.670 8.630 8.670 8.360 8.790 741,200 6,425,984 8.6697 1.295 1.289 1.295 1.249 1.313 4,962,726 1.2948 3.09%
2022-08-31 0 8.410 8.410 8.450 8.280 8.530 1,082,200 9,092,578 8.4019 1.256 1.256 1.262 1.237 1.274 7,245,901 1.2549 -0.12%
2022-08-30 0 8.420 8.410 8.420 8.410 8.830 480,800 4,092,500 8.5119 1.258 1.256 1.258 1.256 1.319 3,219,210 1.2713 -1.86%
2022-08-29 0 8.580 8.540 8.580 8.230 8.730 1,136,800 9,723,034 8.5530 1.281 1.275 1.281 1.229 1.304 7,611,477 1.2774 0.35%
2022-08-26 0 8.550 8.480 8.550 8.360 8.660 841,800 7,169,901 8.5173 1.277 1.267 1.277 1.249 1.293 5,636,296 1.2721 1.66%
2022-08-25 0 8.410 8.330 8.410 8.180 8.600 590,000 4,940,248 8.3733 1.256 1.244 1.256 1.222 1.284 3,950,362 1.2506 1.82%
2022-08-24 0 8.260 8.250 8.260 8.250 8.500 1,053,900 8,750,122 8.3026 1.234 1.232 1.234 1.232 1.270 7,056,418 1.2400 -2.82%
2022-08-23 0 8.500 8.490 8.500 8.430 8.880 802,200 6,874,942 8.5701 1.270 1.268 1.270 1.259 1.326 5,371,153 1.2800 -4.28%
2022-08-22 0 8.880 8.870 8.880 8.200 9.220 4,265,400 38,036,498 8.9175 1.326 1.325 1.326 1.225 1.377 28,559,107 1.3319 4.72%
2022-08-19 0 8.480 8.440 8.480 8.430 8.560 144,057 1,225,774 8.5090 1.267 1.261 1.267 1.259 1.278 964,538 1.2708 0.71%
2022-08-18 0 8.420 8.350 8.420 8.300 8.560 616,630 5,178,119 8.3974 1.258 1.247 1.258 1.240 1.278 4,128,664 1.2542 -1.17%
2022-08-17 0 8.520 8.500 8.520 8.310 8.700 604,000 5,147,796 8.5228 1.272 1.270 1.272 1.241 1.299 4,044,099 1.2729 0.24%
2022-08-16 0 8.500 8.450 8.500 8.430 8.800 937,200 8,133,244 8.6782 1.270 1.262 1.270 1.259 1.314 6,275,049 1.2961 2.66%
2022-08-15 0 8.280 8.270 8.280 8.280 8.550 365,600 3,051,459 8.3464 1.237 1.235 1.237 1.237 1.277 2,447,885 1.2466 -3.16%
2022-08-12 0 8.550 8.490 8.550 8.130 8.610 713,200 6,018,074 8.4381 1.277 1.268 1.277 1.214 1.286 4,775,251 1.2603 1.30%
2022-08-11 0 8.440 8.410 8.440 8.300 8.760 1,284,800 10,824,632 8.4251 1.261 1.256 1.261 1.240 1.308 8,602,415 1.2583 0.12%
2022-08-10 0 8.430 8.400 8.430 8.260 8.970 2,710,400 22,839,316 8.4265 1.259 1.255 1.259 1.234 1.340 18,147,561 1.2585 -5.28%
2022-08-09 0 8.900 8.840 8.900 8.810 9.000 649,000 5,765,118 8.8831 1.329 1.320 1.329 1.316 1.344 4,345,398 1.3267 -0.22%
2022-08-08 0 8.920 8.850 8.920 8.820 9.240 846,800 7,572,255 8.9422 1.332 1.322 1.332 1.317 1.380 5,669,774 1.3355 -1.65%
2022-08-05 0 9.070 9.060 9.070 8.630 9.130 2,884,244 25,604,857 8.8775 1.355 1.353 1.355 1.289 1.364 19,311,538 1.3259 5.22%
2022-08-04 0 8.620 8.620 8.700 8.610 8.850 1,642,800 14,297,986 8.7034 1.287 1.287 1.299 1.286 1.322 10,999,414 1.2999 -1.37%
2022-08-03 0 8.740 8.680 8.740 8.440 8.890 3,064,667 26,301,250 8.5821 1.305 1.296 1.305 1.261 1.328 20,519,565 1.2818 -0.23%
2022-08-02 0 8.760 8.750 8.760 8.580 9.080 3,072,000 26,925,768 8.7649 1.308 1.307 1.308 1.281 1.356 20,568,664 1.3091 -3.95%
2022-08-01 0 9.120 9.080 9.120 8.800 9.320 2,936,801 26,467,078 9.0122 1.362 1.356 1.362 1.314 1.392 19,663,435 1.3460 -2.15%
2022-07-29 0 9.320 9.320 9.350 9.200 9.700 1,466,400 13,781,488 9.3982 1.392 1.392 1.396 1.374 1.449 9,818,323 1.4036 -2.10%
2022-07-28 0 9.520 9.460 9.520 9.100 9.530 1,516,601 14,168,247 9.3421 1.422 1.413 1.422 1.359 1.423 10,154,445 1.3953 0.21%
2022-07-27 0 9.500 9.500 9.520 9.470 9.780 1,074,799 10,259,184 9.5452 1.419 1.419 1.422 1.414 1.461 7,196,347 1.4256 -4.71%
2022-07-26 0 9.970 9.970 9.980 9.520 10.00 2,988,000 29,353,620 9.8238 1.489 1.489 1.491 1.422 1.494 20,006,239 1.4672 3.53%
2022-07-25 0 9.630 9.620 9.630 9.520 9.940 1,316,000 12,810,390 9.7343 1.438 1.437 1.438 1.422 1.485 8,811,316 1.4539 -0.41%
2022-07-22 0 9.670 9.660 9.670 9.600 9.880 991,850 9,588,595 9.6674 1.444 1.443 1.444 1.434 1.476 6,640,960 1.4439 -1.93%
2022-07-21 0 9.860 9.860 9.870 9.750 10.22 1,752,800 17,357,772 9.9029 1.473 1.473 1.474 1.456 1.526 11,735,922 1.4790 -3.90%
2022-07-20 0 10.26 10.16 10.26 10.08 10.40 1,164,000 11,826,128 10.160 1.532 1.517 1.532 1.505 1.553 7,793,595 1.5174 0.79%
2022-07-19 0 10.18 10.16 10.18 10.06 10.34 1,520,601 15,451,930 10.162 1.520 1.517 1.520 1.502 1.544 10,181,227 1.5177 -1.55%
2022-07-18 0 10.34 10.28 10.34 10.06 10.74 1,967,000 20,376,792 10.359 1.544 1.535 1.544 1.502 1.604 13,170,105 1.5472 0.39%
2022-07-15 0 10.30 10.22 10.30 10.10 10.78 4,205,168 43,659,165 10.382 1.538 1.526 1.538 1.508 1.610 28,155,822 1.5506 -4.45%
2022-07-14 0 10.78 10.78 10.80 10.00 10.82 3,844,400 40,158,272 10.446 1.610 1.610 1.613 1.494 1.616 25,740,290 1.5601 1.70%
2022-07-13 0 10.60 10.56 10.60 10.44 11.10 1,913,000 20,373,244 10.650 1.583 1.577 1.583 1.559 1.658 12,808,546 1.5906 -3.99%
2022-07-12 0 11.04 11.00 11.04 10.96 11.38 817,600 9,032,492 11.048 1.649 1.643 1.649 1.637 1.700 5,474,264 1.6500 -1.78%
2022-07-11 0 11.24 11.18 11.24 11.08 11.52 1,470,800 16,505,032 11.222 1.679 1.670 1.679 1.655 1.721 9,847,783 1.6760 -4.42%
2022-07-08 0 11.76 11.68 11.76 11.60 12.20 1,284,600 15,064,992 11.727 1.756 1.744 1.756 1.732 1.822 8,601,076 1.7515 -0.17%
2022-07-07 0 11.78 11.74 11.78 11.66 12.20 1,350,800 15,847,739 11.732 1.759 1.753 1.759 1.741 1.822 9,044,320 1.7522 -2.00%
2022-07-06 0 12.02 12.02 12.04 11.82 12.08 1,097,950 13,063,441 11.898 1.795 1.795 1.798 1.765 1.804 7,351,356 1.7770 -2.75%
2022-07-05 0 12.36 12.32 12.36 12.30 12.62 261,000 3,247,376 12.442 1.846 1.840 1.846 1.837 1.885 1,747,533 1.8583 0.00%
2022-07-04 0 12.36 12.26 12.36 12.22 12.84 452,400 5,628,870 12.442 1.846 1.831 1.846 1.825 1.918 3,029,057 1.8583 -2.52%
2022-06-30 0 12.68 12.66 12.68 12.52 12.80 1,178,800 14,953,818 12.686 1.894 1.891 1.894 1.870 1.912 7,892,689 1.8946 -0.47%
2022-06-29 0 12.74 12.74 12.76 12.22 12.88 2,016,000 25,527,882 12.663 1.903 1.903 1.906 1.825 1.924 13,498,186 1.8912 3.41%
2022-06-28 0 12.32 12.32 12.34 12.14 12.38 460,600 5,659,174 12.287 1.840 1.840 1.843 1.813 1.849 3,083,960 1.8350 -0.16%
2022-06-27 0 12.34 12.34 12.36 12.20 12.46 505,200 6,230,028 12.332 1.843 1.843 1.846 1.822 1.861 3,382,581 1.8418 0.16%
2022-06-24 0 12.32 12.28 12.32 12.10 12.42 516,600 6,341,504 12.275 1.840 1.834 1.840 1.807 1.855 3,458,910 1.8334 0.33%
2022-06-23 0 12.28 12.28 12.36 12.00 12.40 680,400 8,370,217 12.302 1.834 1.834 1.846 1.792 1.852 4,555,638 1.8373 1.66%
2022-06-22 0 12.08 12.04 12.08 12.08 12.60 416,640 5,073,404 12.177 1.804 1.798 1.804 1.804 1.882 2,789,625 1.8187 -1.95%
2022-06-21 0 12.32 12.28 12.32 12.24 12.60 484,400 6,025,063 12.438 1.840 1.834 1.840 1.828 1.882 3,243,314 1.8577 -0.32%
2022-06-20 0 12.36 12.26 12.36 11.74 12.48 1,261,200 15,550,732 12.330 1.846 1.831 1.846 1.753 1.864 8,444,401 1.8415 5.28%
2022-06-17 0 11.74 11.74 11.76 11.40 12.04 690,800 8,189,060 11.854 1.753 1.753 1.756 1.703 1.798 4,625,271 1.7705 -0.84%
2022-06-16 0 11.84 11.82 11.84 11.82 12.12 1,003,600 12,041,834 11.999 1.768 1.765 1.768 1.765 1.810 6,719,632 1.7920 -1.66%
2022-06-15 0 12.04 12.00 12.04 11.54 12.14 1,200,800 14,360,138 11.959 1.798 1.792 1.798 1.724 1.813 8,039,991 1.7861 3.79%
2022-06-14 0 11.60 11.54 11.60 11.30 11.70 917,800 10,578,251 11.526 1.732 1.724 1.732 1.688 1.747 6,145,156 1.7214 0.69%
2022-06-13 0 11.52 11.52 11.54 11.46 11.88 1,596,200 18,641,955 11.679 1.721 1.721 1.724 1.712 1.774 10,687,403 1.7443 -4.16%
2022-06-10 0 12.02 12.00 12.02 11.70 12.42 5,496,815 65,646,507 11.943 1.795 1.792 1.795 1.747 1.855 36,804,082 1.7837 -1.80%
2022-06-09 0 12.24 12.22 12.24 11.74 12.58 5,009,000 61,551,714 12.288 1.828 1.825 1.828 1.753 1.879 33,537,903 1.8353 2.68%
2022-06-08 0 11.92 11.90 11.92 11.72 12.28 3,821,400 45,519,560 11.912 1.780 1.777 1.780 1.750 1.834 25,586,293 1.7791 -0.67%
2022-06-07 0 12.00 11.98 12.00 11.88 12.38 3,533,000 42,414,004 12.005 1.792 1.789 1.792 1.774 1.849 23,655,302 1.7930 -0.66%
2022-06-06 0 12.08 12.04 12.08 11.80 12.30 3,055,400 36,723,892 12.019 1.804 1.798 1.804 1.762 1.837 20,457,518 1.7951 -2.74%
2022-06-02 0 12.42 12.40 12.42 12.28 12.54 1,204,000 14,882,464 12.361 1.855 1.852 1.855 1.834 1.873 8,061,416 1.8461 -2.36%
2022-06-01 0 12.72 12.72 12.74 12.42 12.80 1,886,100 23,816,302 12.627 1.900 1.900 1.903 1.855 1.912 12,628,436 1.8859 2.42%
2022-05-31 0 12.42 12.42 12.44 12.18 13.04 2,459,800 30,512,436 12.404 1.855 1.855 1.858 1.819 1.948 16,469,661 1.8526 -2.51%
2022-05-30 0 12.74 12.74 12.80 12.72 13.30 2,126,400 27,685,671 13.020 1.903 1.903 1.912 1.900 1.986 14,237,372 1.9446 -1.70%
2022-05-27 0 14.56 14.54 14.56 14.38 14.82 1,299,400 18,864,948 14.518 1.936 1.933 1.936 1.912 1.970 9,774,265 1.9301 -1.22%
2022-05-26 0 14.74 14.66 14.74 14.40 14.82 1,454,600 21,271,296 14.623 1.960 1.949 1.960 1.914 1.970 10,941,701 1.9441 1.94%
2022-05-25 0 14.46 14.44 14.46 14.32 14.74 1,382,900 20,093,404 14.530 1.922 1.920 1.922 1.904 1.960 10,402,363 1.9316 0.14%
2022-05-24 0 14.44 14.38 14.44 14.20 14.90 1,571,833 22,857,891 14.542 1.920 1.912 1.920 1.888 1.981 11,823,543 1.9333 -1.90%
2022-05-23 0 14.72 14.64 14.72 14.58 15.22 1,816,600 26,844,500 14.777 1.957 1.946 1.957 1.938 2.023 13,664,714 1.9645 -2.13%
2022-05-20 0 15.04 15.04 15.08 15.02 15.52 2,092,640 31,843,959 15.217 1.999 1.999 2.005 1.997 2.063 15,741,125 2.0230 -2.84%
2022-05-19 0 15.48 15.38 15.48 14.58 15.50 2,528,000 38,310,548 15.154 2.058 2.045 2.058 1.938 2.061 19,015,962 2.0147 2.52%
2022-05-18 0 15.10 15.08 15.10 14.72 15.10 1,133,400 16,874,624 14.888 2.007 2.005 2.007 1.957 2.007 8,525,590 1.9793 0.27%
2022-05-17 0 15.06 15.02 15.06 14.80 15.18 1,808,260 27,190,758 15.037 2.002 1.997 2.002 1.968 2.018 13,601,979 1.9990 0.13%
2022-05-16 0 15.04 14.98 15.04 14.08 15.18 4,118,800 61,249,956 14.871 1.999 1.991 1.999 1.872 2.018 30,982,178 1.9769 7.89%
2022-05-13 0 13.94 13.94 13.96 13.70 14.34 1,422,000 19,948,748 14.029 1.853 1.853 1.856 1.821 1.906 10,696,479 1.8650 2.20%
2022-05-12 0 13.64 13.64 13.68 13.32 13.96 981,800 13,298,812 13.545 1.813 1.813 1.819 1.771 1.856 7,385,234 1.8007 -2.57%
2022-05-11 0 14.00 14.00 14.02 13.88 14.20 683,200 9,576,392 14.017 1.861 1.861 1.864 1.845 1.888 5,139,124 1.8634 -0.71%
2022-05-10 0 14.10 14.04 14.10 13.40 14.16 986,400 13,676,468 13.865 1.874 1.866 1.874 1.781 1.882 7,419,836 1.8432 -0.56%
2022-05-06 0 14.18 14.14 14.18 14.00 15.06 1,429,200 20,504,148 14.347 1.885 1.880 1.885 1.861 2.002 10,750,638 1.9072 -7.44%
2022-05-05 0 15.32 15.22 15.32 15.14 15.52 1,573,800 24,171,592 15.359 2.037 2.023 2.037 2.013 2.063 11,838,339 2.0418 -0.13%
2022-05-04 0 15.34 15.22 15.34 15.20 16.16 255,800 3,928,676 15.358 2.039 2.023 2.039 2.021 2.148 1,924,163 2.0418 -3.76%
2022-05-03 0 15.94 15.84 15.94 14.98 16.02 1,163,200 18,353,872 15.779 2.119 2.106 2.119 1.991 2.130 8,749,750 2.0976 5.84%
2022-04-29 0 15.06 15.00 15.06 14.56 15.22 605,800 9,081,238 14.990 2.002 1.994 2.002 1.936 2.023 4,556,911 1.9928 -0.40%
2022-04-28 0 15.12 15.06 15.12 14.62 15.18 304,814 4,578,275 15.020 2.010 2.002 2.010 1.944 2.018 2,292,853 1.9968 2.02%
2022-04-27 0 14.82 14.78 14.82 14.70 15.10 806,600 11,983,448 14.857 1.970 1.965 1.970 1.954 2.007 6,067,356 1.9751 -1.20%
2022-04-26 0 15.00 15.00 15.08 14.70 15.52 1,218,831 18,579,411 15.244 1.994 1.994 2.005 1.954 2.063 9,168,214 2.0265 1.76%
2022-04-25 0 14.74 14.74 14.78 14.54 15.20 851,000 12,558,292 14.757 1.960 1.960 1.965 1.933 2.021 6,401,339 1.9618 -3.03%
2022-04-22 0 15.20 15.20 15.38 14.82 15.74 2,005,400 30,687,876 15.303 2.021 2.021 2.045 1.970 2.092 15,084,894 2.0343 0.80%
2022-04-21 0 15.08 15.06 15.08 15.04 16.00 1,253,000 19,381,000 15.468 2.005 2.002 2.005 1.999 2.127 9,425,238 2.0563 -2.71%
2022-04-20 0 15.50 15.50 15.54 15.48 16.54 1,254,800 19,722,348 15.718 2.061 2.061 2.066 2.058 2.199 9,438,778 2.0895 -4.67%
2022-04-19 0 16.26 16.18 16.26 15.42 16.40 1,411,200 22,673,834 16.067 2.162 2.151 2.162 2.050 2.180 10,615,240 2.1360 -0.73%
2022-04-14 0 16.38 16.30 16.38 15.42 16.38 1,406,200 22,621,236 16.087 2.178 2.167 2.178 2.050 2.178 10,577,629 2.1386 3.93%
2022-04-13 0 15.76 15.70 15.76 15.20 15.98 846,200 13,330,450 15.753 2.095 2.087 2.095 2.021 2.124 6,365,232 2.0943 1.94%
2022-04-12 0 15.46 15.42 15.46 15.26 16.06 692,000 10,764,152 15.555 2.055 2.050 2.055 2.029 2.135 5,205,319 2.0679 -1.28%
2022-04-11 0 15.66 15.66 15.70 15.16 15.90 1,084,800 16,807,046 15.493 2.082 2.082 2.087 2.015 2.114 8,160,014 2.0597 -1.63%
2022-04-08 0 15.92 15.92 15.94 15.16 16.16 1,920,800 30,356,648 15.804 2.116 2.116 2.119 2.015 2.148 14,448,521 2.1010 3.51%
2022-04-07 0 15.38 15.38 15.42 15.24 16.54 3,980,200 62,316,008 15.657 2.045 2.045 2.050 2.026 2.199 29,939,610 2.0814 -6.67%
2022-04-06 0 16.48 16.44 16.48 16.06 17.10 3,687,900 61,400,168 16.649 2.191 2.186 2.191 2.135 2.273 27,740,889 2.2133 0.12%
2022-04-04 0 16.46 16.38 16.46 15.32 16.76 925,700 15,243,862 16.467 2.188 2.178 2.188 2.037 2.228 6,963,242 2.1892 5.38%
2022-04-01 0 15.62 15.62 15.64 15.24 15.74 598,200 9,272,372 15.500 2.077 2.077 2.079 2.026 2.092 4,499,742 2.0606 -0.76%
2022-03-31 0 15.74 15.72 15.86 15.72 16.80 789,400 12,828,642 16.251 2.092 2.090 2.108 2.090 2.233 5,937,975 2.1604 -4.49%
2022-03-30 0 16.48 16.42 16.48 15.50 16.78 2,580,600 41,989,192 16.271 2.191 2.183 2.191 2.061 2.231 19,411,627 2.1631 7.29%
2022-03-29 0 15.36 15.34 15.36 15.00 15.98 1,818,400 27,878,076 15.331 2.042 2.039 2.042 1.994 2.124 13,678,254 2.0381 -2.66%
2022-03-28 0 15.78 15.76 15.78 13.94 15.88 2,787,600 42,529,204 15.257 2.098 2.095 2.098 1.853 2.111 20,968,709 2.0282 9.74%
2022-03-25 0 14.38 14.38 14.42 14.10 14.98 792,400 11,469,832 14.475 1.912 1.912 1.917 1.874 1.991 5,960,541 1.9243 -2.18%
2022-03-24 0 14.70 14.68 14.70 14.28 15.08 1,261,200 18,688,072 14.818 1.954 1.952 1.954 1.898 2.005 9,486,919 1.9699 0.82%
2022-03-23 0 14.58 14.34 14.58 14.00 15.00 2,085,494 30,353,688 14.555 1.938 1.906 1.938 1.861 1.994 15,687,372 1.9349 0.97%
2022-03-22 0 14.44 14.40 14.44 13.30 14.56 3,123,600 44,228,706 14.160 1.920 1.914 1.920 1.768 1.936 23,496,147 1.8824 8.57%
2022-03-21 0 13.30 13.20 13.30 13.14 13.74 709,836 9,489,354 13.368 1.768 1.755 1.768 1.747 1.827 5,339,484 1.7772 -0.15%
2022-03-18 0 13.32 13.32 13.38 12.68 13.72 2,578,496 34,274,300 13.292 1.771 1.771 1.779 1.686 1.824 19,395,800 1.7671 -1.33%
2022-03-17 0 13.50 13.44 13.50 12.30 13.50 7,100,600 93,704,752 13.197 1.795 1.787 1.795 1.635 1.795 53,411,686 1.7544 18.01%
2022-03-16 0 11.44 11.32 11.54 10.00 11.50 5,124,800 55,309,284 10.792 1.521 1.505 1.534 1.329 1.529 38,549,448 1.4348 13.27%
2022-03-15 0 10.10 10.08 10.10 10.02 11.32 3,443,400 36,339,196 10.553 1.343 1.340 1.343 1.332 1.505 25,901,727 1.4030 -11.87%
2022-03-14 0 11.46 11.40 11.46 11.28 11.96 2,081,200 23,935,108 11.501 1.524 1.516 1.524 1.500 1.590 15,655,072 1.5289 -4.18%
2022-03-11 0 11.96 11.96 12.04 11.74 12.48 1,125,200 13,502,548 12.000 1.590 1.590 1.601 1.561 1.659 8,463,909 1.5953 -3.24%
2022-03-10 0 12.36 12.36 12.40 12.24 12.54 964,200 11,968,944 12.413 1.643 1.643 1.648 1.627 1.667 7,252,845 1.6502 -0.48%
2022-03-09 0 12.42 12.32 12.42 11.68 12.42 3,208,389 38,652,935 12.047 1.651 1.638 1.651 1.553 1.651 24,133,942 1.6016 8.19%
2022-03-08 0 11.48 11.48 11.80 11.48 12.48 1,357,000 16,514,338 12.170 1.526 1.526 1.569 1.526 1.659 10,207,540 1.6179 -4.65%
2022-03-07 0 12.04 12.04 12.06 11.44 12.28 1,749,000 20,800,396 11.893 1.601 1.601 1.603 1.521 1.633 13,156,218 1.5810 4.51%
2022-03-04 0 11.52 11.52 11.56 11.52 12.26 905,400 10,734,544 11.856 1.531 1.531 1.537 1.531 1.630 6,810,543 1.5762 -0.69%
2022-03-03 0 11.60 11.54 11.60 11.34 11.72 798,424 9,242,929 11.576 1.542 1.534 1.542 1.508 1.558 6,005,855 1.5390 2.29%
2022-03-02 0 11.34 11.34 11.36 11.26 11.72 311,200 3,575,920 11.491 1.508 1.508 1.510 1.497 1.558 2,340,889 1.5276 -2.41%
2022-03-01 0 11.62 11.58 11.62 11.42 11.72 268,620 3,115,931 11.600 1.545 1.539 1.545 1.518 1.558 2,020,596 1.5421 1.57%
2022-02-28 0 11.44 11.28 11.44 11.04 11.92 727,800 8,247,956 11.333 1.521 1.500 1.521 1.468 1.585 5,474,611 1.5066 -0.17%
2022-02-25 0 11.46 11.46 11.48 11.44 11.84 490,800 5,694,092 11.602 1.524 1.524 1.526 1.521 1.574 3,691,865 1.5423 -3.21%
2022-02-24 0 11.84 11.74 11.84 11.72 12.30 834,040 9,973,830 11.958 1.574 1.561 1.574 1.558 1.635 6,273,763 1.5898 -6.33%
2022-02-23 0 12.64 12.64 12.66 12.38 12.66 375,250 4,708,078 12.547 1.680 1.680 1.683 1.646 1.683 2,822,682 1.6679 1.12%
2022-02-22 0 12.50 12.40 12.50 12.18 12.56 413,700 5,110,448 12.353 1.662 1.648 1.662 1.619 1.670 3,111,908 1.6422 -0.79%
2022-02-21 0 12.60 12.60 12.62 12.16 12.64 894,600 11,129,347 12.441 1.675 1.675 1.678 1.617 1.680 6,729,304 1.6539 1.94%
2022-02-18 0 12.36 12.32 12.36 12.14 12.42 362,224 4,440,245 12.258 1.643 1.638 1.643 1.614 1.651 2,724,699 1.6296 3.17%
2022-02-17 0 11.98 11.92 11.98 11.78 12.32 392,600 4,727,820 12.042 1.593 1.585 1.593 1.566 1.638 2,953,191 1.6009 1.01%
2022-02-16 0 11.86 11.74 11.86 11.72 12.00 270,800 3,199,808 11.816 1.577 1.561 1.577 1.558 1.595 2,036,995 1.5708 1.02%
2022-02-15 0 11.74 11.70 11.74 11.66 12.10 253,900 3,012,950 11.867 1.561 1.555 1.561 1.550 1.609 1,909,871 1.5776 -2.00%
2022-02-14 0 11.98 11.96 11.98 11.92 12.56 380,200 4,596,468 12.090 1.593 1.590 1.593 1.585 1.670 2,859,916 1.6072 -5.97%
2022-02-11 0 12.74 12.72 12.74 11.90 13.04 1,800,200 23,027,120 12.791 1.694 1.691 1.694 1.582 1.734 13,541,351 1.7005 2.25%
2022-02-10 0 12.46 12.40 12.46 11.88 12.46 749,800 9,128,272 12.174 1.656 1.648 1.656 1.579 1.656 5,640,098 1.6185 3.83%
2022-02-09 0 12.00 11.92 12.00 11.68 12.14 467,600 5,597,988 11.972 1.595 1.585 1.595 1.553 1.614 3,517,351 1.5915 2.39%
2022-02-08 0 11.72 11.62 11.72 11.50 12.02 774,800 9,034,396 11.660 1.558 1.545 1.558 1.529 1.598 5,828,152 1.5501 -1.01%
2022-02-07 0 11.84 11.84 11.88 11.68 12.10 449,000 5,313,728 11.835 1.574 1.574 1.579 1.553 1.609 3,377,440 1.5733 0.51%
2022-02-04 0 11.78 11.76 11.78 11.48 11.88 391,800 4,584,590 11.701 1.566 1.563 1.566 1.526 1.579 2,947,173 1.5556 2.79%
2022-01-31 0 11.46 11.46 11.70 11.26 12.06 328,000 3,749,308 11.431 1.524 1.524 1.555 1.497 1.603 2,467,261 1.5196 -1.04%
2022-01-28 0 11.58 11.58 11.68 11.52 12.00 291,224 3,392,323 11.649 1.539 1.539 1.553 1.531 1.595 2,190,627 1.5486 -3.50%
2022-01-27 0 12.00 11.98 12.00 11.84 12.74 230,000 2,797,708 12.164 1.595 1.593 1.595 1.574 1.694 1,730,092 1.6171 -5.36%
2022-01-26 0 12.68 12.68 12.70 12.60 12.94 242,600 3,112,605 12.830 1.686 1.686 1.688 1.675 1.720 1,824,870 1.7057 -0.47%
2022-01-25 0 12.74 12.64 12.74 12.54 13.16 303,000 3,864,595 12.754 1.694 1.680 1.694 1.667 1.750 2,279,208 1.6956 -2.45%
2022-01-24 0 13.06 12.90 13.06 12.74 13.30 669,600 8,743,580 13.058 1.736 1.715 1.736 1.694 1.768 5,036,823 1.7359 0.15%
2022-01-21 0 13.04 12.92 13.06 12.78 13.38 300,053 3,899,542 12.996 1.734 1.718 1.736 1.699 1.779 2,257,040 1.7277 -1.21%
2022-01-20 0 13.20 13.18 13.20 12.84 13.30 1,323,900 17,280,444 13.053 1.755 1.752 1.755 1.707 1.768 9,958,557 1.7352 5.10%
2022-01-19 0 12.56 12.52 12.56 12.26 12.62 635,000 7,921,772 12.475 1.670 1.664 1.670 1.630 1.678 4,776,557 1.6585 3.29%
2022-01-18 0 12.16 12.12 12.16 12.10 12.50 351,600 4,313,906 12.269 1.617 1.611 1.617 1.609 1.662 2,644,783 1.6311 0.50%
2022-01-17 0 12.10 12.04 12.10 11.84 12.22 727,200 8,747,392 12.029 1.609 1.601 1.609 1.574 1.625 5,470,098 1.5991 -2.58%
2022-01-14 0 12.42 12.38 12.42 12.30 12.54 500,400 6,207,368 12.405 1.651 1.646 1.651 1.635 1.667 3,764,077 1.6491 0.16%
2022-01-13 0 12.40 12.40 12.42 12.36 12.76 544,400 6,824,496 12.536 1.648 1.648 1.651 1.643 1.696 4,095,051 1.6665 -2.67%
2022-01-12 0 12.74 12.74 12.76 12.56 12.96 388,800 4,945,566 12.720 1.694 1.694 1.696 1.670 1.723 2,924,607 1.6910 -0.47%
2022-01-11 0 12.80 12.76 12.82 12.44 12.84 225,000 2,867,680 12.745 1.702 1.696 1.704 1.654 1.707 1,692,481 1.6944 1.75%
2022-01-10 0 12.58 12.58 12.60 12.28 12.78 432,400 5,418,020 12.530 1.672 1.672 1.675 1.633 1.699 3,252,572 1.6658 1.13%
2022-01-07 0 12.44 12.44 12.48 11.90 12.64 1,292,000 16,072,876 12.440 1.654 1.654 1.659 1.582 1.680 9,718,601 1.6538 3.67%
2022-01-06 0 12.00 11.94 12.00 11.72 12.06 834,400 9,890,368 11.853 1.595 1.587 1.595 1.558 1.603 6,276,471 1.5758 -0.83%
2022-01-05 0 12.10 12.02 12.10 11.80 12.20 804,600 9,650,468 11.994 1.609 1.598 1.609 1.569 1.622 6,052,311 1.5945 -0.17%
2022-01-04 0 12.12 12.06 12.12 11.76 12.42 301,200 3,625,372 12.036 1.611 1.603 1.611 1.563 1.651 2,265,668 1.6001 2.36%
2022-01-03 0 11.84 11.78 11.84 11.76 12.12 127,400 1,507,680 11.834 1.574 1.566 1.574 1.563 1.611 958,320 1.5733 -2.31%
2021-12-31 0 12.12 12.10 12.12 11.90 12.24 18,000 217,864 12.104 1.611 1.609 1.611 1.582 1.627 135,398 1.6091 1.85%
2021-12-30 0 11.90 11.86 11.90 11.80 12.30 68,200 817,408 11.985 1.582 1.577 1.582 1.569 1.635 513,010 1.5934 -0.67%
2021-12-29 0 11.98 11.98 12.06 11.98 12.24 50,000 602,212 12.044 1.593 1.593 1.603 1.593 1.627 376,107 1.6012 -2.12%
2021-12-28 0 12.24 12.24 12.26 11.80 12.30 400,200 4,851,668 12.123 1.627 1.627 1.630 1.569 1.635 3,010,359 1.6117 3.73%
2021-12-24 0 11.80 11.80 11.92 11.80 11.96 152,000 1,802,976 11.862 1.569 1.569 1.585 1.569 1.590 1,143,365 1.5769 0.00%
2021-12-23 0 11.80 11.80 11.86 11.70 12.04 275,800 3,281,540 11.898 1.569 1.569 1.577 1.555 1.601 2,074,605 1.5818 0.85%
2021-12-22 0 11.70 11.66 11.70 11.52 11.90 309,600 3,606,120 11.648 1.555 1.550 1.555 1.531 1.582 2,328,854 1.5485 -0.51%
2021-12-21 0 11.76 11.76 11.78 11.28 11.86 677,600 7,846,204 11.579 1.563 1.563 1.566 1.500 1.577 5,097,000 1.5394 5.57%
2021-12-20 0 11.14 11.14 11.16 11.08 11.90 907,800 10,225,468 11.264 1.481 1.481 1.484 1.473 1.582 6,828,596 1.4974 -5.11%
2021-12-17 0 11.74 11.70 11.74 11.70 11.88 370,398 4,348,004 11.739 1.561 1.555 1.561 1.555 1.579 2,786,185 1.5606 0.34%
2021-12-16 0 11.70 11.70 11.80 11.66 12.08 1,038,600 12,164,452 11.712 1.555 1.555 1.569 1.550 1.606 7,812,492 1.5571 -1.02%
2021-12-15 0 11.82 11.82 11.90 11.82 12.48 261,200 3,140,952 12.025 1.571 1.571 1.582 1.571 1.659 1,964,782 1.5986 -1.66%
2021-12-14 0 12.02 12.02 12.08 11.96 12.76 691,400 8,454,600 12.228 1.598 1.598 1.606 1.590 1.696 5,200,806 1.6256 -4.30%
2021-12-13 0 12.56 12.52 12.56 12.44 13.16 679,800 8,564,069 12.598 1.670 1.664 1.670 1.654 1.750 5,113,549 1.6748 -1.10%
2021-12-10 0 12.70 12.68 12.70 12.68 12.90 147,800 1,885,044 12.754 1.688 1.686 1.688 1.686 1.715 1,111,772 1.6955 -0.78%
2021-12-09 0 12.80 12.78 12.80 12.46 12.88 246,600 3,152,079 12.782 1.702 1.699 1.702 1.656 1.712 1,854,959 1.6993 1.43%
2021-12-08 0 12.62 12.50 12.62 12.40 12.96 841,800 10,605,047 12.598 1.678 1.662 1.678 1.648 1.723 6,332,135 1.6748 -0.79%
2021-12-07 0 12.72 12.72 12.74 12.64 13.18 197,800 2,536,984 12.826 1.691 1.691 1.694 1.680 1.752 1,487,879 1.7051 2.09%
2021-12-06 0 12.46 12.42 12.46 12.32 13.40 1,092,800 13,850,304 12.674 1.656 1.651 1.656 1.638 1.781 8,220,191 1.6849 -3.86%
2021-12-03 0 12.96 12.88 12.96 12.78 13.38 520,800 6,748,572 12.958 1.723 1.712 1.723 1.699 1.779 3,917,529 1.7227 -1.82%
2021-12-02 0 13.20 13.16 13.20 13.08 13.56 426,400 5,672,612 13.303 1.755 1.750 1.755 1.739 1.803 3,207,439 1.7686 -1.93%
2021-12-01 0 13.46 13.38 13.46 13.38 13.88 304,400 4,142,889 13.610 1.789 1.779 1.789 1.779 1.845 2,289,739 1.8093 -0.30%
2021-11-30 0 13.50 13.48 13.50 13.14 13.80 6,800,600 91,860,147 13.508 1.795 1.792 1.795 1.747 1.835 51,155,045 1.7957 0.00%
2021-11-29 0 13.50 13.46 13.50 13.34 13.80 669,600 9,052,154 13.519 1.795 1.789 1.795 1.773 1.835 5,036,823 1.7972 -1.46%
2021-11-26 0 13.70 13.58 13.70 13.50 13.98 1,044,400 14,317,501 13.709 1.821 1.805 1.821 1.795 1.859 7,856,120 1.8225 -1.30%
2021-11-25 0 13.88 13.82 13.88 13.62 14.26 1,070,000 14,846,598 13.875 1.845 1.837 1.845 1.811 1.896 8,048,687 1.8446 0.73%
2021-11-24 0 13.78 13.76 13.78 13.56 13.94 588,600 8,100,228 13.762 1.832 1.829 1.832 1.803 1.853 4,427,530 1.8295 0.15%
2021-11-23 0 13.76 13.68 13.76 13.52 13.90 420,000 5,768,884 13.735 1.829 1.819 1.829 1.797 1.848 3,159,298 1.8260 0.44%
2021-11-22 0 13.70 13.58 13.70 13.58 14.08 691,400 9,565,478 13.835 1.821 1.805 1.821 1.805 1.872 5,200,806 1.8392 -1.30%
2021-11-19 0 13.88 13.82 13.88 13.36 13.96 1,148,800 15,807,722 13.760 1.845 1.837 1.845 1.776 1.856 8,641,431 1.8293 2.06%
2021-11-18 0 13.60 13.58 13.60 13.22 13.78 1,071,400 14,534,412 13.566 1.808 1.805 1.808 1.757 1.832 8,059,218 1.8035 -0.58%
2021-11-17 0 13.68 13.68 13.72 13.38 14.14 486,800 6,695,846 13.755 1.819 1.819 1.824 1.779 1.880 3,661,776 1.8286 -0.73%
2021-11-16 0 13.78 13.62 13.78 13.20 14.04 528,800 7,285,562 13.778 1.832 1.811 1.832 1.755 1.866 3,977,706 1.8316 -1.29%
2021-11-15 0 13.96 13.90 13.96 13.68 14.20 1,614,650 22,465,505 13.914 1.856 1.848 1.856 1.819 1.888 12,145,619 1.8497 0.72%
2021-11-12 0 13.86 13.78 13.86 13.42 13.96 1,508,000 20,675,529 13.711 1.843 1.832 1.843 1.784 1.856 11,343,383 1.8227 2.67%
2021-11-11 0 13.50 13.48 13.50 12.24 13.58 2,962,650 38,155,813 12.879 1.795 1.792 1.795 1.627 1.805 22,285,459 1.7121 9.93%
2021-11-10 0 12.28 12.26 12.28 11.96 12.50 2,374,400 29,196,944 12.297 1.633 1.630 1.633 1.590 1.662 17,860,562 1.6347 -0.32%
2021-11-09 0 12.32 12.24 12.32 12.16 12.48 495,000 6,091,216 12.305 1.638 1.627 1.638 1.617 1.659 3,723,458 1.6359 0.98%
2021-11-08 0 12.20 12.20 12.28 12.12 13.28 1,165,400 14,585,696 12.516 1.622 1.622 1.633 1.611 1.765 8,766,298 1.6638 -5.86%
2021-11-05 0 12.96 12.96 12.98 12.76 13.40 963,800 12,523,300 12.994 1.723 1.723 1.726 1.696 1.781 7,249,836 1.7274 -4.00%
2021-11-04 0 13.50 13.48 13.50 13.28 13.78 768,000 10,378,072 13.513 1.795 1.792 1.795 1.765 1.832 5,777,001 1.7964 -0.74%
2021-11-03 0 13.60 13.46 13.60 12.90 13.68 907,000 12,236,032 13.491 1.808 1.789 1.808 1.715 1.819 6,822,578 1.7935 6.08%
2021-11-02 0 12.82 12.80 12.82 12.80 13.28 377,800 4,881,800 12.922 1.704 1.702 1.704 1.702 1.765 2,841,863 1.7178 -2.14%
2021-11-01 0 13.10 13.08 13.10 13.10 13.46 102,600 1,353,344 13.190 1.742 1.739 1.742 1.742 1.789 771,771 1.7536 -2.38%
2021-10-29 0 13.42 13.40 13.42 13.24 13.64 663,200 8,935,685 13.474 1.784 1.781 1.784 1.760 1.813 4,988,681 1.7912 1.36%
2021-10-28 0 13.24 13.18 13.26 13.16 13.76 113,000 1,507,853 13.344 1.760 1.752 1.763 1.750 1.829 850,001 1.7739 -1.49%
2021-10-27 0 13.44 13.40 13.44 12.90 13.56 684,800 9,099,302 13.288 1.787 1.781 1.787 1.715 1.803 5,151,159 1.7665 4.19%
2021-10-26 0 12.90 12.90 12.92 12.88 13.34 243,200 3,161,914 13.001 1.715 1.715 1.718 1.712 1.773 1,829,384 1.7284 -3.30%
2021-10-25 0 13.34 13.28 13.34 13.02 13.68 209,836 2,806,336 13.374 1.773 1.765 1.773 1.731 1.819 1,578,415 1.7779 -3.05%
2021-10-22 0 13.76 13.68 13.76 13.62 14.18 1,306,000 18,141,884 13.891 1.829 1.819 1.829 1.811 1.885 9,823,911 1.8467 0.58%
2021-10-21 0 13.68 13.68 13.70 13.00 13.90 1,631,200 22,317,504 13.682 1.819 1.819 1.821 1.728 1.848 12,270,110 1.8189 5.23%
2021-10-20 0 13.00 12.98 13.00 12.94 13.16 139,600 1,818,120 13.024 1.728 1.726 1.728 1.720 1.750 1,050,090 1.7314 -1.66%
2021-10-19 0 13.22 13.16 13.22 12.98 13.34 223,200 2,940,197 13.173 1.757 1.750 1.757 1.726 1.773 1,678,941 1.7512 1.54%
2021-10-18 0 13.02 12.98 13.02 12.88 13.40 400,000 5,203,017 13.008 1.731 1.726 1.731 1.712 1.781 3,008,855 1.7292 -1.36%
2021-10-15 0 13.20 13.20 13.22 13.12 13.60 593,200 7,845,376 13.226 1.755 1.755 1.757 1.744 1.808 4,462,132 1.7582 -1.93%
2021-10-12 0 13.46 13.42 13.46 13.30 13.76 420,400 5,689,236 13.533 1.789 1.784 1.789 1.768 1.829 3,162,306 1.7991 0.75%
2021-10-11 0 13.36 13.32 13.36 13.28 13.66 538,400 7,218,704 13.408 1.776 1.771 1.776 1.765 1.816 4,049,919 1.7824 -0.30%
2021-10-08 0 13.40 13.28 13.40 13.12 13.76 746,500 10,024,500 13.429 1.781 1.765 1.781 1.744 1.829 5,615,275 1.7852 -0.45%
2021-10-07 0 13.46 13.36 13.46 13.26 13.48 208,800 2,796,010 13.391 1.789 1.776 1.789 1.763 1.792 1,570,622 1.7802 3.22%
2021-10-06 0 13.04 12.94 13.04 12.86 13.52 677,600 8,845,548 13.054 1.734 1.720 1.734 1.710 1.797 5,097,000 1.7354 -3.98%
2021-10-05 0 13.58 13.54 13.58 13.50 14.26 130,869 1,786,616 13.652 1.805 1.800 1.805 1.795 1.896 984,415 1.8149 -5.30%
2021-10-04 0 14.34 14.26 14.34 13.30 14.40 572,400 8,058,876 14.079 1.906 1.896 1.906 1.768 1.914 4,305,671 1.8717 7.01%
2021-09-30 0 13.40 13.32 13.40 13.30 13.68 92,300 1,240,070 13.435 1.781 1.771 1.781 1.768 1.819 694,293 1.7861 1.06%
2021-09-29 0 13.26 13.14 13.26 13.10 13.36 74,400 988,352 13.284 1.763 1.747 1.763 1.742 1.776 559,647 1.7660 -1.04%
2021-09-28 0 13.40 13.16 13.40 12.50 13.44 1,064,000 13,882,516 13.047 1.781 1.750 1.781 1.662 1.787 8,003,554 1.7345 8.24%
2021-09-27 0 12.38 12.32 12.38 12.30 12.98 497,200 6,190,784 12.451 1.646 1.638 1.646 1.635 1.726 3,740,007 1.6553 -2.21%
2021-09-24 0 12.66 12.62 12.66 12.50 13.06 596,600 7,643,139 12.811 1.683 1.678 1.683 1.662 1.736 4,487,707 1.7031 -2.01%
2021-09-23 0 12.92 12.92 12.94 12.82 13.48 1,496,506 19,389,133 12.956 1.718 1.718 1.720 1.704 1.792 11,256,923 1.7224 3.36%
2021-09-21 0 12.50 12.50 12.54 11.98 12.66 129,239 1,599,575 12.377 1.662 1.662 1.667 1.593 1.683 972,153 1.6454 2.80%
2021-09-20 0 12.16 12.10 12.16 11.78 12.64 536,800 6,435,276 11.988 1.617 1.609 1.617 1.566 1.680 4,037,883 1.5937 -3.95%
2021-09-17 0 12.66 12.62 12.66 12.50 12.82 544,306 6,895,775 12.669 1.683 1.678 1.683 1.662 1.704 4,094,344 1.6842 -1.25%
2021-09-16 0 12.82 12.82 12.86 12.78 13.72 656,020 8,513,210 12.977 1.704 1.704 1.710 1.699 1.824 4,934,672 1.7252 -6.83%
2021-09-15 0 13.76 13.62 13.76 13.54 13.92 488,506 6,691,702 13.698 1.829 1.811 1.829 1.800 1.851 3,674,609 1.8211 -2.13%
2021-09-14 0 14.06 13.96 14.06 13.88 14.44 565,200 7,975,376 14.111 1.869 1.856 1.869 1.845 1.920 4,251,512 1.8759 -1.82%
2021-09-13 0 14.32 14.28 14.32 13.64 14.40 921,000 13,064,970 14.186 1.904 1.898 1.904 1.813 1.914 6,927,888 1.8859 1.13%
2021-09-10 0 14.16 14.16 14.18 13.70 14.24 1,037,800 14,641,220 14.108 1.882 1.882 1.885 1.821 1.893 7,806,474 1.8755 3.96%
2021-09-09 0 13.62 13.54 13.62 13.50 14.28 1,084,600 14,935,524 13.771 1.811 1.800 1.811 1.795 1.898 8,158,510 1.8307 -4.49%
2021-09-08 0 14.26 14.20 14.26 14.20 14.42 237,400 3,402,384 14.332 1.896 1.888 1.896 1.888 1.917 1,785,755 1.9053 -1.11%
2021-09-07 0 14.42 14.42 14.44 14.30 14.62 346,200 4,999,680 14.442 1.917 1.917 1.920 1.901 1.944 2,604,164 1.9199 -2.17%
2021-09-06 0 14.74 14.74 14.76 14.66 15.12 326,000 4,830,812 14.818 1.960 1.960 1.962 1.949 2.010 2,452,217 1.9700 -1.60%
2021-09-03 0 14.98 14.96 14.98 14.90 15.66 928,261 14,138,243 15.231 1.991 1.989 1.991 1.981 2.082 6,982,506 2.0248 -1.83%
2021-09-02 0 15.26 15.26 15.44 15.00 15.74 699,400 10,664,028 15.247 2.029 2.029 2.053 1.994 2.092 5,260,983 2.0270 -2.18%
2021-09-01 0 15.60 15.60 15.62 15.34 15.68 322,600 5,009,200 15.528 2.074 2.074 2.077 2.039 2.085 2,426,641 2.0643 1.04%
2021-08-31 0 15.44 15.26 15.44 14.88 15.46 495,600 7,524,189 15.182 2.053 2.029 2.053 1.978 2.055 3,727,971 2.0183 2.39%
2021-08-30 0 15.08 15.08 15.10 14.82 15.24 553,800 8,287,332 14.964 2.005 2.005 2.007 1.970 2.026 4,165,759 1.9894 0.00%
2021-08-27 0 15.08 15.08 15.10 14.86 15.12 330,800 4,960,716 14.996 2.005 2.005 2.007 1.976 2.010 2,488,323 1.9936 0.40%
2021-08-26 0 15.02 15.00 15.02 14.42 15.10 1,265,200 18,869,532 14.914 1.997 1.994 1.997 1.917 2.007 9,517,008 1.9827 4.02%
2021-08-25 0 14.44 14.36 14.44 14.12 14.46 297,400 4,263,528 14.336 1.920 1.909 1.920 1.877 1.922 2,237,084 1.9058 0.84%
2021-08-24 0 14.32 14.26 14.32 14.04 14.40 348,600 4,942,308 14.178 1.904 1.896 1.904 1.866 1.914 2,622,217 1.8848 0.14%
2021-08-23 0 14.30 14.20 14.30 14.14 14.98 394,600 5,641,012 14.296 1.901 1.888 1.901 1.880 1.991 2,968,235 1.9005 -0.56%
2021-08-20 0 14.38 14.36 14.38 14.02 14.80 433,200 6,178,964 14.264 1.912 1.909 1.912 1.864 1.968 3,258,590 1.8962 -2.31%
2021-08-19 0 14.72 14.72 14.74 14.32 15.16 668,200 9,745,576 14.585 1.957 1.957 1.960 1.904 2.015 5,026,292 1.9389 -2.13%
2021-08-18 0 15.04 15.02 15.04 14.30 15.04 441,512 6,543,028 14.820 1.999 1.997 1.999 1.901 1.999 3,321,114 1.9701 2.73%
2021-08-17 0 14.64 14.62 14.86 14.36 15.16 937,500 13,800,112 14.720 1.946 1.944 1.976 1.909 2.015 7,052,003 1.9569 -2.79%
2021-08-16 0 15.06 15.04 15.06 14.68 15.16 689,600 10,307,328 14.947 2.002 1.999 2.002 1.952 2.015 5,187,266 1.9870 0.40%
2021-08-13 0 15.00 14.98 15.00 14.66 15.18 825,200 12,325,944 14.937 1.994 1.991 1.994 1.949 2.018 6,207,267 1.9857 -0.13%
2021-08-12 0 15.02 15.00 15.02 14.58 15.22 735,900 10,890,529 14.799 1.997 1.994 1.997 1.938 2.023 5,535,541 1.9674 0.00%
2021-08-11 0 15.02 14.88 15.02 14.82 15.30 1,144,898 17,226,152 15.046 1.997 1.978 1.997 1.970 2.034 8,612,080 2.0002 1.90%
2021-08-10 0 14.74 14.66 14.74 14.20 14.78 698,762 10,094,115 14.446 1.960 1.949 1.960 1.888 1.965 5,256,184 1.9204 0.96%
2021-08-09 0 14.60 14.44 14.60 13.78 14.62 734,200 10,442,670 14.223 1.941 1.920 1.941 1.832 1.944 5,522,753 1.8908 6.26%
2021-08-06 0 13.74 13.68 13.74 13.52 14.18 684,400 9,359,708 13.676 1.827 1.819 1.827 1.797 1.885 5,148,151 1.8181 -2.00%
2021-08-05 0 14.02 13.92 14.02 13.80 14.42 683,000 9,552,432 13.986 1.864 1.851 1.864 1.835 1.917 5,137,620 1.8593 -1.27%
2021-08-04 0 14.20 14.20 14.22 14.12 14.74 244,400 3,491,714 14.287 1.888 1.888 1.890 1.877 1.960 1,838,410 1.8993 -3.79%
2021-08-03 0 14.76 14.76 14.78 13.42 14.88 1,901,569 26,891,997 14.142 1.962 1.962 1.965 1.784 1.978 14,303,863 1.8801 3.65%
2021-08-02 0 14.24 14.18 14.24 13.28 14.24 612,400 8,508,920 13.894 1.893 1.885 1.893 1.765 1.893 4,606,557 1.8471 8.54%
2021-07-30 0 13.12 13.12 13.20 13.10 13.88 1,976,059 26,459,861 13.390 1.744 1.744 1.755 1.742 1.845 14,864,187 1.7801 -4.79%
2021-07-29 0 13.78 13.76 13.78 13.60 14.52 946,700 13,134,794 13.874 1.832 1.829 1.832 1.808 1.930 7,121,207 1.8445 -3.09%
2021-07-28 0 14.22 14.12 14.22 13.74 14.34 1,145,400 16,152,580 14.102 1.890 1.877 1.890 1.827 1.906 8,615,856 1.8748 0.57%
2021-07-27 0 14.14 13.82 14.14 13.62 14.70 2,371,400 33,525,968 14.138 1.880 1.837 1.880 1.811 1.954 17,837,996 1.8795 -1.81%
2021-07-26 0 14.40 14.40 14.42 14.40 14.94 1,538,800 22,395,824 14.554 1.914 1.914 1.917 1.914 1.986 11,575,064 1.9348 -4.51%
2021-07-23 0 15.08 14.94 15.08 14.92 15.28 378,000 5,688,168 15.048 2.005 1.986 2.005 1.983 2.031 2,843,368 2.0005 0.00%
2021-07-22 0 15.08 15.08 15.14 15.02 15.38 604,432 9,190,002 15.204 2.005 2.005 2.013 1.997 2.045 4,546,620 2.0213 0.13%
2021-07-21 0 15.06 15.06 15.08 15.00 15.60 686,400 10,436,468 15.205 2.002 2.002 2.005 1.994 2.074 5,163,195 2.0213 -3.46%
2021-07-20 0 15.60 15.50 15.60 15.20 15.70 1,069,400 16,520,648 15.449 2.074 2.061 2.074 2.021 2.087 8,044,173 2.0537 -1.52%
2021-07-19 0 15.84 15.80 15.84 15.50 15.94 972,000 15,254,008 15.693 2.106 2.100 2.106 2.061 2.119 7,311,517 2.0863 -1.61%
2021-07-16 0 16.10 15.98 16.10 15.48 16.10 979,000 15,472,280 15.804 2.140 2.124 2.140 2.058 2.140 7,364,172 2.1010 1.00%
2021-07-15 0 15.94 15.92 15.94 15.80 16.14 384,800 6,161,880 16.013 2.119 2.116 2.119 2.100 2.146 2,894,518 2.1288 -0.25%
2021-07-14 0 15.98 15.86 16.00 15.50 16.10 568,000 8,957,947 15.771 2.124 2.108 2.127 2.061 2.140 4,272,574 2.0966 1.01%
2021-07-13 0 15.82 15.82 15.86 15.68 16.32 309,800 4,947,668 15.971 2.103 2.103 2.108 2.085 2.170 2,330,358 2.1231 -2.10%
2021-07-12 0 16.16 16.14 16.16 15.52 16.28 463,200 7,387,464 15.949 2.148 2.146 2.148 2.063 2.164 3,484,254 2.1202 3.86%
2021-07-09 0 15.56 15.46 15.56 15.30 15.78 405,400 6,273,132 15.474 2.069 2.055 2.069 2.034 2.098 3,049,474 2.0571 -0.26%
2021-07-08 0 15.60 15.60 15.70 15.60 16.10 759,200 11,909,176 15.686 2.074 2.074 2.087 2.074 2.140 5,710,806 2.0854 -3.11%
2021-07-07 0 16.10 15.90 16.02 15.70 16.22 799,400 12,785,940 15.994 2.140 2.114 2.130 2.087 2.156 6,013,196 2.1263 -0.12%
2021-07-06 0 16.12 16.10 16.12 16.00 16.28 215,000 3,460,908 16.097 2.143 2.140 2.143 2.127 2.164 1,617,259 2.1400 0.50%
2021-07-05 0 16.04 16.00 16.04 16.00 16.38 526,200 8,482,088 16.120 2.132 2.127 2.132 2.127 2.178 3,958,148 2.1429 -1.60%
2021-07-02 0 16.30 16.28 16.30 16.14 16.68 422,900 6,875,584 16.258 2.167 2.164 2.167 2.146 2.217 3,181,112 2.1614 -0.85%
2021-06-30 0 16.44 16.38 16.44 16.30 16.72 317,200 5,210,844 16.428 2.186 2.178 2.186 2.167 2.223 2,386,022 2.1839 -0.84%
2021-06-29 0 16.58 16.56 16.58 16.34 16.62 766,000 12,662,269 16.530 2.204 2.202 2.204 2.172 2.209 5,761,957 2.1976 1.47%
2021-06-28 0 16.34 16.34 16.36 16.34 16.78 393,200 6,482,704 16.487 2.172 2.172 2.175 2.172 2.231 2,957,704 2.1918 -1.33%
2021-06-25 0 16.56 16.54 16.56 16.40 16.74 651,000 10,822,556 16.625 2.202 2.199 2.202 2.180 2.225 4,896,911 2.2101 -0.60%
2021-06-24 0 16.66 16.62 16.66 16.20 16.76 650,600 10,762,208 16.542 2.215 2.209 2.215 2.154 2.228 4,893,902 2.1991 2.46%
2021-06-23 0 16.26 16.20 16.26 16.12 16.42 442,000 7,169,316 16.220 2.162 2.154 2.162 2.143 2.183 3,324,785 2.1563 0.12%
2021-06-22 0 16.24 16.20 16.24 16.02 16.68 837,630 13,563,869 16.193 2.159 2.154 2.159 2.130 2.217 6,300,768 2.1527 1.50%
2021-06-21 0 16.00 15.96 16.00 15.86 16.34 808,800 12,967,168 16.033 2.127 2.122 2.127 2.108 2.172 6,083,904 2.1314 -1.48%
2021-06-18 0 16.24 16.22 16.24 15.98 16.48 2,109,200 34,061,852 16.149 2.159 2.156 2.159 2.124 2.191 15,865,691 2.1469 -0.25%
2021-06-17 0 17.88 17.88 17.94 17.86 18.48 1,916,200 34,732,156 18.126 2.164 2.164 2.172 2.162 2.237 15,830,520 2.1940 -3.04%
2021-06-16 0 18.44 18.36 18.44 18.10 18.70 1,235,400 22,780,696 18.440 2.232 2.222 2.232 2.191 2.264 10,206,150 2.2321 -0.97%
2021-06-15 0 18.62 18.58 18.62 18.00 18.80 1,623,800 29,979,896 18.463 2.254 2.249 2.254 2.179 2.276 13,414,883 2.2348 -1.59%
2021-06-11 0 18.92 18.84 18.92 18.74 19.02 676,400 12,771,972 18.882 2.290 2.280 2.290 2.268 2.302 5,588,020 2.2856 0.85%
2021-06-10 0 18.76 18.68 18.76 18.60 19.08 712,400 13,375,688 18.776 2.271 2.261 2.271 2.251 2.310 5,885,431 2.2727 -0.32%
2021-06-09 0 18.82 18.74 18.82 18.60 19.18 956,200 18,041,452 18.868 2.278 2.268 2.278 2.251 2.322 7,899,563 2.2839 0.86%
2021-06-08 0 18.66 18.66 18.70 18.62 19.06 604,800 11,315,500 18.709 2.259 2.259 2.264 2.254 2.307 4,996,503 2.2647 -0.64%
2021-06-07 0 18.78 18.78 18.82 18.74 19.40 914,400 17,254,012 18.869 2.273 2.273 2.278 2.268 2.348 7,554,236 2.2840 -2.39%
2021-06-04 0 19.24 19.10 19.24 18.70 20.75 4,012,800 78,285,466 19.509 2.329 2.312 2.329 2.264 2.512 33,151,400 2.3615 0.31%
2021-06-03 0 19.18 19.10 19.18 18.72 19.24 1,199,325 22,856,661 19.058 2.322 2.312 2.322 2.266 2.329 9,908,120 2.3069 0.31%
2021-06-02 0 19.12 19.10 19.12 18.50 19.14 1,501,600 28,367,712 18.892 2.314 2.312 2.314 2.239 2.317 12,405,338 2.2867 3.13%
2021-06-01 0 18.54 18.52 18.54 18.28 18.96 462,400 8,563,060 18.519 2.244 2.242 2.244 2.213 2.295 3,820,078 2.2416 0.65%
2021-05-31 0 18.42 18.34 18.42 18.20 18.74 810,400 14,927,224 18.420 2.230 2.220 2.230 2.203 2.268 6,695,049 2.2296 -0.75%
2021-05-28 0 18.56 18.50 18.56 18.44 19.04 891,800 16,573,000 18.584 2.247 2.239 2.247 2.232 2.305 7,367,528 2.2495 -2.11%
2021-05-27 0 18.96 18.80 18.96 18.56 19.00 531,000 9,987,108 18.808 2.295 2.276 2.295 2.247 2.300 4,386,811 2.2766 0.32%
2021-05-26 0 18.90 18.84 18.90 18.58 19.00 689,400 13,026,460 18.895 2.288 2.280 2.288 2.249 2.300 5,695,418 2.2872 1.94%
2021-05-25 0 18.54 18.50 18.54 18.48 18.76 453,800 8,437,747 18.594 2.244 2.239 2.244 2.237 2.271 3,749,029 2.2506 0.00%
2021-05-24 0 18.54 18.54 18.56 18.40 18.88 1,389,426 25,844,750 18.601 2.244 2.244 2.247 2.227 2.285 11,478,623 2.2516 0.98%
2021-05-21 0 18.36 18.28 18.36 17.98 18.36 1,212,200 22,124,128 18.251 2.222 2.213 2.222 2.176 2.222 10,014,485 2.2092 1.55%
2021-05-20 0 18.08 18.00 18.10 17.92 18.44 503,600 9,129,277 18.128 2.188 2.179 2.191 2.169 2.232 4,160,448 2.1943 -1.74%
2021-05-18 0 18.40 18.36 18.40 17.80 18.50 860,400 15,732,988 18.286 2.227 2.222 2.227 2.155 2.239 7,108,120 2.2134 3.95%
2021-05-17 0 17.70 17.70 17.72 17.62 17.92 122,200 2,173,440 17.786 2.142 2.142 2.145 2.133 2.169 1,009,545 2.1529 0.34%
2021-05-14 0 17.64 17.60 17.64 17.46 17.72 496,000 8,725,768 17.592 2.135 2.130 2.135 2.113 2.145 4,097,661 2.1295 -0.11%
2021-05-13 0 17.66 17.54 17.66 17.48 17.88 553,400 9,759,375 17.635 2.138 2.123 2.138 2.116 2.164 4,571,866 2.1347 -0.56%
2021-05-12 0 17.76 17.72 17.76 17.50 17.90 655,200 11,612,372 17.723 2.150 2.145 2.150 2.118 2.167 5,412,878 2.1453 0.11%
2021-05-11 0 17.74 17.70 17.74 17.62 17.90 959,600 16,996,204 17.712 2.147 2.142 2.147 2.133 2.167 7,927,652 2.1439 -0.89%
2021-05-10 0 17.90 17.86 17.90 17.42 17.96 1,021,200 18,114,164 17.738 2.167 2.162 2.167 2.109 2.174 8,436,555 2.1471 1.24%
2021-05-07 0 17.68 17.62 17.68 17.56 18.00 587,400 10,365,024 17.646 2.140 2.133 2.140 2.126 2.179 4,852,754 2.1359 -0.45%
2021-05-06 0 17.76 17.74 17.78 17.50 17.98 644,000 11,375,824 17.664 2.150 2.147 2.152 2.118 2.176 5,320,350 2.1382 -0.34%
2021-05-05 0 17.82 17.80 17.82 17.80 18.02 202,800 3,637,464 17.936 2.157 2.155 2.157 2.155 2.181 1,675,415 2.1711 0.91%
2021-05-04 0 17.66 17.64 17.66 17.58 17.80 200,520 3,541,716 17.663 2.138 2.135 2.138 2.128 2.155 1,656,579 2.1380 0.00%
2021-05-03 0 17.66 17.60 17.66 17.54 17.86 250,200 4,400,940 17.590 2.138 2.130 2.138 2.123 2.162 2,067,006 2.1291 -0.34%
2021-04-30 0 17.72 17.68 17.72 17.62 17.78 185,800 3,291,456 17.715 2.145 2.140 2.145 2.133 2.152 1,534,971 2.1443 0.11%
2021-04-29 0 17.70 17.62 17.70 17.58 18.38 230,600 4,067,248 17.638 2.142 2.133 2.142 2.128 2.225 1,905,082 2.1349 0.91%
2021-04-28 0 17.54 17.52 17.54 17.52 17.74 284,600 5,002,816 17.578 2.123 2.121 2.123 2.121 2.147 2,351,198 2.1278 -0.90%
2021-04-27 0 17.70 17.62 17.70 17.48 17.98 274,200 4,824,780 17.596 2.142 2.133 2.142 2.116 2.176 2,265,280 2.1299 0.57%
2021-04-26 0 17.60 17.56 17.60 17.50 17.98 562,427 9,914,342 17.628 2.130 2.126 2.130 2.118 2.176 4,646,442 2.1337 -0.68%
2021-04-23 0 17.72 17.64 17.74 17.46 18.08 1,542,000 27,317,516 17.716 2.145 2.135 2.147 2.113 2.188 12,739,099 2.1444 -1.77%
2021-04-22 0 18.04 18.02 18.04 17.88 18.30 468,800 8,417,768 17.956 2.184 2.181 2.184 2.164 2.215 3,872,951 2.1735 0.45%
2021-04-21 0 17.96 17.96 17.98 17.86 18.34 1,089,200 19,619,080 18.012 2.174 2.174 2.176 2.162 2.220 8,998,331 2.1803 -2.18%
2021-04-20 0 18.36 18.32 18.36 18.20 18.50 521,200 9,574,736 18.371 2.222 2.218 2.222 2.203 2.239 4,305,849 2.2237 -0.65%
2021-04-19 0 18.48 18.44 18.48 18.12 18.56 531,600 9,777,668 18.393 2.237 2.232 2.237 2.193 2.247 4,391,767 2.2264 -0.54%
2021-04-16 0 18.58 18.54 18.58 18.42 18.68 1,133,800 21,088,012 18.599 2.249 2.244 2.249 2.230 2.261 9,366,790 2.2514 0.43%
2021-04-15 0 18.50 18.38 18.56 18.08 18.88 909,400 16,766,304 18.437 2.239 2.225 2.247 2.188 2.285 7,512,929 2.2317 0.87%
2021-04-14 0 18.34 18.34 18.36 17.96 18.44 2,196,200 40,128,744 18.272 2.220 2.220 2.222 2.174 2.232 18,143,716 2.2117 1.44%
2021-04-13 0 18.08 18.08 18.10 17.70 18.28 2,411,800 43,569,140 18.065 2.188 2.188 2.191 2.142 2.213 19,924,877 2.1867 0.44%
2021-04-12 0 18.00 18.00 18.04 16.98 18.26 5,774,400 103,030,360 17.843 2.179 2.179 2.184 2.055 2.210 47,704,705 2.1598 7.40%
2021-04-09 0 16.76 16.72 16.76 16.74 16.96 1,192,400 20,002,908 16.775 2.029 2.024 2.029 2.026 2.053 9,850,909 2.0306 -0.24%
2021-04-08 0 16.80 16.76 16.80 16.64 17.14 859,000 14,458,712 16.832 2.034 2.029 2.034 2.014 2.075 7,096,554 2.0374 -2.10%
2021-04-07 0 17.16 17.10 17.16 16.38 17.26 2,409,600 40,936,592 16.989 2.077 2.070 2.077 1.983 2.089 19,906,702 2.0564 4.76%
2021-04-01 0 16.38 16.32 16.38 16.16 16.58 999,800 16,321,176 16.324 1.983 1.975 1.983 1.956 2.007 8,259,761 1.9760 -0.36%
2021-03-31 0 16.44 16.40 16.44 16.10 16.50 1,584,600 25,841,916 16.308 1.990 1.985 1.990 1.949 1.997 13,091,036 1.9740 0.86%
2021-03-30 0 16.30 16.30 16.32 16.08 16.50 1,575,800 25,625,160 16.262 1.973 1.973 1.975 1.946 1.997 13,018,335 1.9684 0.74%
2021-03-29 0 16.18 16.18 16.20 15.72 16.50 2,942,800 47,796,057 16.242 1.959 1.959 1.961 1.903 1.997 24,311,687 1.9660 2.53%
2021-03-26 0 15.78 15.76 15.78 15.54 15.94 4,862,000 76,223,784 15.677 1.910 1.908 1.910 1.881 1.929 40,166,992 1.8977 1.15%
2021-03-25 0 15.60 15.58 15.60 15.50 16.86 11,498,402 183,002,589 15.915 1.888 1.886 1.888 1.876 2.041 94,993,052 1.9265 -11.66%
2021-03-24 0 17.66 17.66 17.68 17.60 18.00 683,000 12,130,162 17.760 2.138 2.138 2.140 2.130 2.179 5,642,545 2.1498 -1.89%
2021-03-23 0 18.00 18.00 18.10 17.80 18.20 880,000 15,812,020 17.968 2.179 2.179 2.191 2.155 2.203 7,270,044 2.1750 -0.44%
2021-03-22 0 18.08 18.08 18.10 17.66 18.18 631,000 11,357,612 17.999 2.188 2.188 2.191 2.138 2.201 5,212,952 2.1787 2.38%
2021-03-19 0 17.66 17.62 17.66 17.50 17.96 2,687,627 47,740,464 17.763 2.138 2.133 2.138 2.118 2.174 22,203,598 2.1501 -0.67%
2021-03-18 0 17.78 17.76 17.78 17.60 18.00 780,800 13,845,956 17.733 2.152 2.150 2.152 2.130 2.179 6,450,512 2.1465 -0.45%
2021-03-17 0 17.86 17.82 17.86 17.68 18.28 624,400 11,181,836 17.908 2.162 2.157 2.162 2.140 2.213 5,158,427 2.1677 -1.22%
2021-03-16 0 18.08 18.04 18.08 17.64 18.08 739,800 13,192,384 17.832 2.188 2.184 2.188 2.135 2.188 6,111,794 2.1585 2.15%
2021-03-15 0 17.70 17.66 17.70 17.56 17.96 339,400 6,036,488 17.786 2.142 2.138 2.142 2.126 2.174 2,803,924 2.1529 0.23%
2021-03-12 0 17.66 17.54 17.66 17.40 17.94 824,800 14,627,884 17.735 2.138 2.123 2.138 2.106 2.172 6,814,014 2.1467 1.61%
2021-03-11 0 17.38 17.36 17.38 17.18 17.72 812,400 14,124,632 17.386 2.104 2.101 2.104 2.080 2.145 6,711,572 2.1045 -0.69%
2021-03-10 0 17.50 17.46 17.50 17.22 17.80 1,018,200 17,767,756 17.450 2.118 2.113 2.118 2.084 2.155 8,411,771 2.1122 -1.02%
2021-03-09 0 17.68 17.60 17.68 17.44 18.06 1,663,800 29,388,607 17.664 2.140 2.130 2.140 2.111 2.186 13,745,340 2.1381 -0.23%
2021-03-08 0 17.72 17.64 17.72 17.58 18.26 1,734,800 30,824,456 17.768 2.145 2.135 2.145 2.128 2.210 14,331,900 2.1508 -0.45%
2021-03-05 0 17.80 17.80 17.82 17.32 18.00 1,362,000 24,090,992 17.688 2.155 2.155 2.157 2.096 2.179 11,252,045 2.1410 -1.87%
2021-03-04 0 18.14 18.14 18.16 18.00 18.32 2,763,600 50,158,764 18.150 2.196 2.196 2.198 2.179 2.218 22,831,242 2.1969 0.67%
2021-03-03 0 18.02 17.96 18.02 17.78 18.10 1,081,163 19,446,120 17.986 2.181 2.174 2.181 2.152 2.191 8,931,934 2.1771 0.11%
2021-03-02 0 18.00 17.92 18.00 17.84 18.50 2,059,600 37,196,980 18.060 2.179 2.169 2.179 2.159 2.239 17,015,207 2.1861 0.45%
2021-03-01 0 17.92 17.86 17.92 17.38 18.04 3,052,200 54,548,484 17.872 2.169 2.162 2.169 2.104 2.184 25,215,486 2.1633 3.46%
2021-02-26 0 17.32 17.32 17.34 17.16 18.02 1,805,400 31,631,418 17.520 2.096 2.096 2.099 2.077 2.181 14,915,156 2.1208 -3.78%
2021-02-25 0 18.00 17.86 18.00 16.98 18.30 4,715,800 84,260,364 17.868 2.179 2.162 2.179 2.055 2.215 38,959,173 2.1628 7.40%
2021-02-24 0 16.76 16.74 16.76 16.70 17.50 2,220,000 37,727,292 16.994 2.029 2.026 2.029 2.021 2.118 18,340,338 2.0571 -3.46%
2021-02-23 0 17.36 17.34 17.36 16.70 17.50 2,290,400 39,562,907 17.273 2.101 2.099 2.101 2.021 2.118 18,921,941 2.0908 3.70%
2021-02-22 0 16.74 16.74 16.76 16.56 17.12 945,600 15,909,668 16.825 2.026 2.026 2.029 2.004 2.072 7,811,992 2.0366 0.24%
2021-02-19 0 16.70 16.70 16.78 16.50 17.00 1,218,000 20,391,780 16.742 2.021 2.021 2.031 1.997 2.058 10,062,402 2.0265 -1.76%
2021-02-18 0 17.00 16.90 17.00 16.60 17.18 1,570,000 26,641,108 16.969 2.058 2.046 2.058 2.009 2.080 12,970,419 2.0540 -0.47%
2021-02-17 0 17.08 17.02 17.08 16.62 17.10 757,800 12,822,250 16.920 2.067 2.060 2.067 2.012 2.070 6,260,499 2.0481 1.67%
2021-02-16 0 16.80 16.80 16.90 16.40 16.90 802,800 13,415,408 16.711 2.034 2.034 2.046 1.985 2.046 6,632,263 2.0227 1.82%
2021-02-11 0 16.50 16.48 16.50 16.24 16.56 328,400 5,399,628 16.442 1.997 1.995 1.997 1.966 2.004 2,713,048 1.9902 1.10%
2021-02-10 0 16.32 16.28 16.32 16.16 16.66 620,600 10,100,284 16.275 1.975 1.971 1.975 1.956 2.017 5,127,033 1.9700 0.25%
2021-02-09 0 16.28 16.28 16.36 16.10 16.40 611,600 9,905,730 16.196 1.971 1.971 1.980 1.949 1.985 5,052,680 1.9605 -0.85%
2021-02-08 0 16.42 16.42 16.44 16.28 16.74 2,417,756 39,683,263 16.413 1.988 1.988 1.990 1.971 2.026 19,974,082 1.9867 -0.97%
2021-02-05 0 16.58 16.48 16.58 16.18 16.58 1,475,400 24,192,956 16.398 2.007 1.995 2.007 1.959 2.007 12,188,889 1.9848 1.72%
2021-02-04 0 16.30 16.30 16.42 16.20 16.58 1,346,800 21,980,428 16.320 1.973 1.973 1.988 1.961 2.007 11,126,472 1.9755 -2.04%
2021-02-03 0 16.64 16.64 16.72 16.48 16.90 940,600 15,652,357 16.641 2.014 2.014 2.024 1.995 2.046 7,770,685 2.0143 -1.54%
2021-02-02 0 16.90 16.90 17.08 16.44 17.14 1,741,000 29,468,862 16.926 2.046 2.046 2.067 1.990 2.075 14,383,121 2.0489 2.05%
2021-02-01 0 16.56 16.56 16.60 16.24 16.64 1,295,200 21,297,976 16.444 2.004 2.004 2.009 1.966 2.014 10,700,183 1.9904 1.60%
2021-01-29 0 16.30 16.30 16.32 16.30 17.28 2,610,400 43,079,168 16.503 1.973 1.973 1.975 1.973 2.092 21,565,593 1.9976 -2.28%
2021-01-28 0 16.68 16.64 16.68 16.52 16.98 2,604,600 43,660,240 16.763 2.019 2.014 2.019 2.000 2.055 21,517,677 2.0290 -2.11%
2021-01-27 0 17.04 17.04 17.06 16.82 17.30 1,527,400 25,856,447 16.928 2.063 2.063 2.065 2.036 2.094 12,618,483 2.0491 -1.50%
2021-01-26 0 17.30 17.18 17.30 16.84 17.30 2,396,200 40,906,700 17.071 2.094 2.080 2.094 2.038 2.094 19,795,999 2.0664 -0.23%
2021-01-25 0 17.34 17.34 17.38 16.80 17.50 2,775,200 47,673,792 17.179 2.099 2.099 2.104 2.034 2.118 22,927,074 2.0794 0.23%
2021-01-22 0 17.30 17.26 17.30 17.10 17.86 1,499,000 26,154,152 17.448 2.094 2.089 2.094 2.070 2.162 12,383,859 2.1120 -2.70%
2021-01-21 0 17.78 17.72 17.78 17.52 18.38 2,369,200 42,112,796 17.775 2.152 2.145 2.152 2.121 2.225 19,572,941 2.1516 -2.74%
2021-01-20 0 18.28 18.24 18.28 18.04 18.90 1,443,600 26,586,608 18.417 2.213 2.208 2.213 2.184 2.288 11,926,176 2.2293 -1.83%
2021-01-19 0 18.62 18.60 18.62 18.04 18.92 4,812,200 88,996,084 18.494 2.254 2.251 2.254 2.184 2.290 39,755,573 2.2386 2.76%
2021-01-18 0 18.12 18.12 18.14 17.38 18.18 905,800 16,141,302 17.820 2.193 2.193 2.196 2.104 2.201 7,483,188 2.1570 3.19%
2021-01-15 0 17.56 17.54 17.56 17.36 17.78 425,600 7,458,372 17.524 2.126 2.123 2.126 2.101 2.152 3,516,058 2.1212 -0.68%
2021-01-14 0 17.68 17.64 17.68 17.44 17.88 891,248 15,662,001 17.573 2.140 2.135 2.140 2.111 2.164 7,362,968 2.1271 -0.67%
2021-01-13 0 17.80 17.76 17.80 17.62 18.00 945,200 16,816,948 17.792 2.155 2.150 2.155 2.133 2.179 7,808,688 2.1536 -0.22%
2021-01-12 0 17.84 17.82 17.84 17.68 18.40 1,308,600 23,667,168 18.086 2.159 2.157 2.159 2.140 2.227 10,810,886 2.1892 0.22%
2021-01-11 0 17.80 17.76 17.80 17.40 17.84 1,245,000 21,965,656 17.643 2.155 2.150 2.155 2.106 2.159 10,285,460 2.1356 2.42%
2021-01-08 0 17.38 17.34 17.38 16.88 17.40 1,082,000 18,481,330 17.081 2.104 2.099 2.104 2.043 2.106 8,938,849 2.0675 1.16%
2021-01-07 0 17.18 17.16 17.18 17.02 17.60 1,093,600 18,827,480 17.216 2.080 2.077 2.080 2.060 2.130 9,034,682 2.0839 -1.15%
2021-01-06 0 17.38 17.34 17.38 16.82 17.42 1,554,600 26,651,401 17.144 2.104 2.099 2.104 2.036 2.109 12,843,193 2.0751 3.58%
2021-01-05 0 16.78 16.76 16.78 16.22 16.90 2,390,700 39,625,236 16.575 2.031 2.029 2.031 1.963 2.046 19,750,561 2.0063 -0.12%
2021-01-04 0 16.80 16.80 16.82 16.70 17.10 1,865,400 31,435,108 16.852 2.034 2.034 2.036 2.021 2.070 15,410,841 2.0398 -3.00%
2020-12-31 0 17.32 17.30 17.32 17.10 17.38 476,200 8,219,584 17.261 2.096 2.094 2.096 2.070 2.104 3,934,085 2.0893 1.29%
2020-12-30 0 17.10 17.08 17.10 16.74 17.16 641,000 10,861,268 16.944 2.070 2.067 2.070 2.026 2.077 5,295,566 2.0510 0.59%
2020-12-29 0 17.00 16.98 17.00 16.70 17.04 839,600 14,133,228 16.833 2.058 2.055 2.058 2.021 2.063 6,936,283 2.0376 1.19%
2020-12-28 0 16.80 16.80 16.88 16.78 17.26 1,305,800 22,146,656 16.960 2.034 2.034 2.043 2.031 2.089 10,787,754 2.0529 -1.64%
2020-12-24 0 17.08 17.06 17.10 16.96 17.28 309,400 5,285,696 17.084 2.067 2.065 2.070 2.053 2.092 2,556,081 2.0679 0.23%
2020-12-23 0 17.04 17.02 17.04 17.00 17.28 1,489,599 25,465,143 17.095 2.063 2.060 2.063 2.058 2.092 12,306,193 2.0693 -0.70%
2020-12-22 0 17.16 17.14 17.16 17.12 17.42 1,047,800 18,034,024 17.211 2.077 2.075 2.077 2.072 2.109 8,656,309 2.0833 -0.69%
2020-12-21 0 17.28 17.28 17.32 17.12 17.46 1,158,400 20,020,714 17.283 2.092 2.092 2.096 2.072 2.113 9,570,021 2.0920 -0.35%
2020-12-18 0 17.34 17.34 17.36 17.12 17.60 937,200 16,216,880 17.304 2.099 2.099 2.101 2.072 2.130 7,742,597 2.0945 0.35%
2020-12-17 0 17.28 17.28 17.32 17.08 17.44 512,800 8,892,695 17.341 2.092 2.092 2.096 2.067 2.111 4,236,453 2.0991 -0.58%
2020-12-16 0 17.38 17.36 17.38 17.24 17.60 637,000 11,144,032 17.495 2.104 2.101 2.104 2.087 2.130 5,262,520 2.1176 0.70%
2020-12-15 0 17.26 17.26 17.28 17.16 17.38 655,200 11,305,520 17.255 2.089 2.089 2.092 2.077 2.104 5,412,878 2.0886 -0.58%
2020-12-14 0 17.36 17.36 17.38 17.16 17.60 650,400 11,340,468 17.436 2.101 2.101 2.104 2.077 2.130 5,373,223 2.1106 -0.12%
2020-12-11 0 17.38 17.36 17.38 17.14 17.44 628,600 10,862,660 17.281 2.104 2.101 2.104 2.075 2.111 5,193,124 2.0917 -0.11%
2020-12-10 0 17.40 17.36 17.40 17.22 17.68 544,400 9,489,352 17.431 2.106 2.101 2.106 2.084 2.140 4,497,513 2.1099 -0.57%
2020-12-09 0 17.50 17.48 17.50 17.48 17.72 1,307,800 22,919,324 17.525 2.118 2.116 2.118 2.116 2.145 10,804,276 2.1213 -1.24%
2020-12-08 0 17.72 17.70 17.72 17.44 17.88 813,600 14,333,968 17.618 2.145 2.142 2.145 2.111 2.164 6,721,486 2.1326 0.80%
2020-12-07 0 17.58 17.56 17.66 17.42 17.84 873,400 15,343,568 17.568 2.128 2.126 2.138 2.109 2.159 7,215,518 2.1265 -1.12%
2020-12-04 0 17.78 17.76 17.78 17.60 18.50 1,621,000 28,778,280 17.753 2.152 2.150 2.152 2.130 2.239 13,391,751 2.1490 -1.44%
2020-12-03 0 18.04 17.92 18.04 17.84 18.14 714,200 12,785,736 17.902 2.184 2.169 2.184 2.159 2.196 5,900,301 2.1670 0.00%
2020-12-02 0 18.04 18.02 18.04 17.84 18.78 1,763,000 31,819,720 18.049 2.184 2.181 2.184 2.159 2.273 14,564,872 2.1847 -0.99%
2020-12-01 0 18.22 18.20 18.22 18.10 18.36 617,800 11,234,780 18.185 2.205 2.203 2.205 2.191 2.222 5,103,901 2.2012 0.55%
2020-11-30 0 18.12 18.12 18.20 18.10 19.00 597,800 11,053,416 18.490 2.193 2.193 2.203 2.191 2.300 4,938,673 2.2381 -2.58%
2020-11-27 0 18.60 18.48 18.60 18.06 18.60 647,400 11,893,008 18.370 2.251 2.237 2.251 2.186 2.251 5,348,439 2.2236 2.99%
2020-11-26 0 18.06 18.06 18.10 17.98 18.24 457,400 8,263,304 18.066 2.186 2.186 2.191 2.176 2.208 3,778,770 2.1868 0.11%
2020-11-25 0 18.04 17.98 18.04 17.98 18.40 909,000 16,455,776 18.103 2.184 2.176 2.184 2.176 2.227 7,509,625 2.1913 -0.55%
2020-11-24 0 18.14 18.10 18.14 18.00 18.30 650,200 11,802,052 18.151 2.196 2.191 2.196 2.179 2.215 5,371,571 2.1971 -0.33%
2020-11-23 0 18.20 18.16 18.20 17.80 18.32 996,800 17,976,354 18.034 2.203 2.198 2.203 2.155 2.218 8,234,977 2.1829 0.33%
2020-11-20 0 18.14 18.12 18.14 18.04 18.62 896,600 16,335,262 18.219 2.196 2.193 2.196 2.184 2.254 7,407,183 2.2053 -1.95%
2020-11-19 0 18.50 18.44 18.50 18.28 18.80 571,800 10,550,264 18.451 2.239 2.232 2.239 2.213 2.276 4,723,876 2.2334 -1.18%
2020-11-18 0 18.72 18.70 18.72 18.18 18.84 1,395,000 25,959,460 18.609 2.266 2.264 2.266 2.201 2.280 11,524,672 2.2525 2.07%
2020-11-17 0 18.34 18.30 18.36 18.14 18.50 378,400 6,944,452 18.352 2.220 2.215 2.222 2.196 2.239 3,126,119 2.2214 0.66%
2020-11-16 0 18.22 18.16 18.22 18.02 18.48 1,112,600 20,184,128 18.141 2.205 2.198 2.205 2.181 2.237 9,191,649 2.1959 -0.22%
2020-11-13 0 18.26 18.24 18.26 18.00 18.56 666,000 12,102,196 18.171 2.210 2.208 2.210 2.179 2.247 5,502,101 2.1996 -1.40%
2020-11-12 0 18.52 18.52 18.58 18.04 19.10 999,200 18,572,460 18.587 2.242 2.242 2.249 2.184 2.312 8,254,804 2.2499 -3.04%
2020-11-11 0 19.10 19.08 19.10 18.00 19.26 2,554,000 48,136,512 18.847 2.312 2.310 2.312 2.179 2.331 21,099,650 2.2814 5.06%
2020-11-10 0 18.18 18.16 18.18 17.94 18.22 844,800 15,298,156 18.109 2.201 2.198 2.201 2.172 2.205 6,979,242 2.1920 1.68%
2020-11-09 0 17.88 17.84 17.88 17.74 18.40 1,449,800 26,070,496 17.982 2.164 2.159 2.164 2.147 2.227 11,977,397 2.1766 -0.45%
2020-11-06 0 17.96 17.94 17.96 17.80 18.40 1,062,813 19,178,970 18.045 2.174 2.172 2.174 2.155 2.227 8,780,338 2.1843 -1.54%
2020-11-05 0 18.24 18.22 18.24 17.48 18.30 2,446,200 43,643,241 17.841 2.208 2.205 2.208 2.116 2.215 20,209,069 2.1596 4.95%
2020-11-04 0 17.38 17.36 17.38 17.34 17.68 907,200 15,820,348 17.439 2.104 2.101 2.104 2.099 2.140 7,494,754 2.1109 -1.36%
2020-11-03 0 17.62 17.58 17.62 17.12 17.64 792,800 13,798,432 17.405 2.133 2.128 2.133 2.072 2.135 6,549,649 2.1067 1.61%
2020-11-02 0 17.34 17.30 17.34 17.20 17.76 847,878 14,727,567 17.370 2.099 2.094 2.099 2.082 2.150 7,004,671 2.1025 -0.69%
2020-10-30 0 17.46 17.34 17.46 17.32 17.96 897,400 15,769,480 17.572 2.113 2.099 2.113 2.096 2.174 7,413,792 2.1270 -0.23%
2020-10-29 0 17.50 17.48 17.50 17.32 17.58 664,078 11,594,339 17.459 2.118 2.116 2.118 2.096 2.128 5,486,223 2.1134 -0.57%
2020-10-28 0 17.60 17.56 17.60 17.44 17.82 793,000 13,949,136 17.590 2.130 2.126 2.130 2.111 2.157 6,551,301 2.1292 -0.34%
2020-10-27 0 17.66 17.66 17.68 17.64 17.98 1,242,600 21,994,642 17.701 2.138 2.138 2.140 2.135 2.176 10,265,632 2.1426 -2.75%
2020-10-23 0 18.16 18.14 18.16 17.80 18.32 659,600 11,956,104 18.126 2.198 2.196 2.198 2.155 2.218 5,449,228 2.1941 0.00%
2020-10-22 0 18.16 18.14 18.16 17.80 18.16 812,000 14,685,424 18.085 2.198 2.196 2.198 2.155 2.198 6,708,268 2.1892 1.45%
2020-10-21 0 17.90 17.84 17.90 17.80 18.08 1,529,600 27,324,884 17.864 2.167 2.159 2.167 2.155 2.188 12,636,658 2.1624 -0.89%
2020-10-20 0 18.06 18.06 18.16 17.76 18.28 586,600 10,633,692 18.128 2.186 2.186 2.198 2.150 2.213 4,846,145 2.1943 -0.11%
2020-10-19 0 18.08 18.06 18.10 18.02 18.34 746,200 13,567,744 18.182 2.188 2.186 2.191 2.181 2.220 6,164,667 2.2009 0.00%
2020-10-16 0 18.08 18.00 18.08 17.76 18.26 894,200 16,054,148 17.954 2.188 2.179 2.188 2.150 2.210 7,387,356 2.1732 1.46%
2020-10-15 0 17.82 17.82 17.84 17.80 18.14 696,400 12,467,852 17.903 2.157 2.157 2.159 2.155 2.196 5,753,248 2.1671 -0.89%
2020-10-14 0 17.98 17.98 18.00 17.72 18.56 1,835,600 33,013,130 17.985 2.176 2.176 2.179 2.145 2.247 15,164,650 2.1770 -2.07%
2020-10-12 0 18.36 18.32 18.36 18.20 18.52 626,600 11,523,944 18.391 2.222 2.218 2.222 2.203 2.242 5,176,602 2.2262 -0.22%
2020-10-09 0 18.40 18.38 18.40 17.98 18.52 1,290,826 23,551,144 18.245 2.227 2.225 2.227 2.176 2.242 10,664,047 2.2085 0.77%
2020-10-08 0 18.26 18.26 18.30 18.26 18.62 367,600 6,779,048 18.441 2.210 2.210 2.215 2.210 2.254 3,036,896 2.2322 -0.76%
2020-10-07 0 18.40 18.38 18.40 18.20 18.42 192,800 3,544,312 18.383 2.227 2.225 2.227 2.203 2.230 1,592,801 2.2252 0.33%
2020-10-06 0 18.34 18.26 18.34 18.10 18.40 492,000 9,011,472 18.316 2.220 2.210 2.220 2.191 2.227 4,064,615 2.2171 1.78%
2020-10-05 0 18.02 18.00 18.02 17.98 18.50 416,800 7,527,176 18.059 2.181 2.179 2.181 2.176 2.239 3,443,357 2.1860 -1.74%
2020-09-30 0 18.34 18.32 18.34 17.80 18.50 689,400 12,608,150 18.289 2.220 2.218 2.220 2.155 2.239 5,695,418 2.2137 3.38%
2020-09-29 0 17.74 17.74 17.88 17.72 18.46 962,600 17,243,139 17.913 2.147 2.147 2.164 2.145 2.234 7,952,437 2.1683 -3.90%
2020-09-28 0 18.46 18.46 18.48 17.88 18.52 980,600 17,973,900 18.329 2.234 2.234 2.237 2.164 2.242 8,101,142 2.2187 2.56%
2020-09-25 0 18.00 18.00 18.02 17.64 18.96 2,936,800 52,908,576 18.016 2.179 2.179 2.181 2.135 2.295 24,262,119 2.1807 -3.02%
2020-09-24 0 18.56 18.56 18.58 18.52 18.80 436,000 8,134,967 18.658 2.247 2.247 2.249 2.242 2.276 3,601,976 2.2585 -0.96%
2020-09-23 0 18.74 18.68 18.74 18.62 19.26 331,800 6,244,662 18.821 2.268 2.261 2.268 2.254 2.331 2,741,137 2.2781 -0.95%
2020-09-22 0 18.92 18.90 18.92 18.86 19.18 744,200 14,108,108 18.957 2.290 2.288 2.290 2.283 2.322 6,148,144 2.2947 -1.36%
2020-09-21 0 19.18 19.16 19.18 19.10 19.48 554,600 10,703,932 19.300 2.322 2.319 2.322 2.312 2.358 4,581,780 2.3362 -0.72%
2020-09-18 0 19.32 19.32 19.44 19.00 19.48 1,021,400 19,696,604 19.284 2.339 2.339 2.353 2.300 2.358 8,438,208 2.3342 1.05%
2020-09-17 0 19.12 19.06 19.12 19.00 19.78 609,600 11,690,154 19.177 2.314 2.307 2.314 2.300 2.394 5,036,158 2.3212 -1.85%
2020-09-16 0 19.48 19.44 19.48 19.12 19.78 1,546,800 30,243,180 19.552 2.358 2.353 2.358 2.314 2.394 12,778,754 2.3667 1.56%
2020-09-15 0 19.18 19.16 19.18 18.52 19.48 893,774 17,113,006 19.147 2.322 2.319 2.322 2.242 2.358 7,383,836 2.3176 2.79%
2020-09-14 0 18.66 18.58 18.66 18.56 18.84 1,245,574 23,222,913 18.644 2.259 2.249 2.259 2.247 2.280 10,290,202 2.2568 -0.11%
2020-09-11 0 18.68 18.68 18.70 18.52 18.84 788,600 14,681,648 18.617 2.261 2.261 2.264 2.242 2.280 6,514,951 2.2535 0.86%
2020-09-10 0 18.52 18.52 18.56 18.50 19.00 970,400 18,145,396 18.699 2.242 2.242 2.247 2.239 2.300 8,016,876 2.2634 -0.54%
2020-09-09 0 18.62 18.62 18.66 18.54 18.80 826,300 15,406,390 18.645 2.254 2.254 2.259 2.244 2.276 6,826,406 2.2569 -1.27%
2020-09-08 0 18.86 18.86 18.88 18.60 19.08 1,390,800 26,077,616 18.750 2.283 2.283 2.285 2.251 2.310 11,489,974 2.2696 -0.32%
2020-09-07 0 18.92 18.92 18.94 18.90 19.42 1,052,625 20,091,030 19.087 2.290 2.290 2.293 2.288 2.351 8,696,170 2.3103 -0.84%
2020-09-04 0 19.08 19.06 19.08 19.06 19.50 1,798,400 34,384,236 19.119 2.310 2.307 2.310 2.307 2.360 14,857,326 2.3143 -2.25%
2020-09-03 0 19.52 19.52 19.56 19.22 19.92 1,116,549 21,930,062 19.641 2.363 2.363 2.368 2.326 2.411 9,224,273 2.3774 1.04%
2020-09-02 0 19.32 19.32 19.34 18.90 19.34 2,919,000 55,762,096 19.103 2.339 2.339 2.341 2.288 2.341 24,115,066 2.3123 0.10%
2020-09-01 0 19.30 19.30 19.32 19.22 19.76 1,910,400 37,057,673 19.398 2.336 2.336 2.339 2.326 2.392 15,782,604 2.3480 -2.33%
2020-08-31 0 19.76 19.70 19.76 19.16 19.82 5,322,060 103,715,026 19.488 2.392 2.385 2.392 2.319 2.399 43,967,738 2.3589 1.54%
2020-08-28 0 19.46 19.44 19.46 19.44 19.78 1,366,800 26,754,524 19.575 2.356 2.353 2.356 2.353 2.394 11,291,700 2.3694 0.00%
2020-08-27 0 19.46 19.42 19.46 19.04 19.82 4,121,376 79,898,442 19.386 2.356 2.351 2.356 2.305 2.399 34,048,391 2.3466 -1.32%
2020-08-26 0 19.72 19.70 19.72 19.68 20.50 2,104,776 42,395,690 20.143 2.387 2.385 2.387 2.382 2.481 17,388,425 2.4382 -0.70%
2020-08-25 0 19.86 19.84 19.86 19.52 20.15 3,043,200 60,182,504 19.776 2.404 2.402 2.404 2.363 2.439 25,141,133 2.3938 0.00%
2020-08-24 0 19.86 19.86 19.92 19.74 20.80 5,737,200 114,633,487 19.981 2.404 2.404 2.411 2.389 2.518 47,397,381 2.4186 -3.36%
2020-08-21 0 20.55 20.55 20.60 20.10 21.65 11,108,823 229,748,390 20.682 2.487 2.487 2.494 2.433 2.621 91,774,579 2.5034 -6.16%
2020-08-20 0 21.90 21.80 21.90 20.90 22.20 6,273,400 135,371,365 21.579 2.651 2.639 2.651 2.530 2.687 51,827,151 2.6120 3.30%
2020-08-19 0 21.20 21.20 21.25 20.45 21.65 3,220,400 68,671,500 21.324 2.566 2.566 2.572 2.475 2.621 26,605,056 2.5811 1.68%
2020-08-18 0 20.85 20.85 20.90 20.65 21.70 3,748,400 79,070,065 21.094 2.524 2.524 2.530 2.500 2.627 30,967,082 2.5534 -2.11%
2020-08-17 0 21.30 21.10 21.30 20.05 21.70 6,232,400 132,027,100 21.184 2.578 2.554 2.578 2.427 2.627 51,488,433 2.5642 6.50%
2020-08-14 0 20.00 19.98 20.00 19.50 20.30 1,719,000 34,368,598 19.993 2.421 2.418 2.421 2.360 2.457 14,201,370 2.4201 2.35%
2020-08-13 0 19.54 19.54 19.64 19.52 20.10 1,597,400 31,508,950 19.725 2.365 2.365 2.377 2.363 2.433 13,196,782 2.3876 -2.01%
2020-08-12 0 19.94 19.94 19.96 19.44 20.30 3,610,800 71,608,722 19.832 2.414 2.414 2.416 2.353 2.457 29,830,311 2.4005 0.50%
2020-08-11 0 19.84 19.74 19.84 19.48 20.20 2,391,400 47,238,026 19.753 2.402 2.389 2.402 2.358 2.445 19,756,344 2.3910 1.85%
2020-08-10 0 19.48 19.48 19.50 19.42 19.76 1,776,600 34,737,710 19.553 2.358 2.358 2.360 2.351 2.392 14,677,227 2.3668 -0.10%
2020-08-07 0 19.50 19.48 19.50 19.22 19.84 1,909,450 37,361,346 19.567 2.360 2.358 2.360 2.326 2.402 15,774,756 2.3684 0.72%
2020-08-06 0 19.36 19.36 19.40 19.26 19.70 1,927,800 37,412,268 19.407 2.343 2.343 2.348 2.331 2.385 15,926,353 2.3491 -0.72%
2020-08-05 0 19.50 19.50 19.56 19.46 19.98 1,278,178 24,998,044 19.558 2.360 2.360 2.368 2.356 2.418 10,559,557 2.3673 -1.52%
2020-08-04 0 19.80 19.78 19.80 19.54 20.00 1,071,178 21,162,214 19.756 2.397 2.394 2.397 2.365 2.421 8,849,444 2.3914 0.51%
2020-08-03 0 19.70 19.62 19.70 19.50 20.40 2,003,200 39,697,712 19.817 2.385 2.375 2.385 2.360 2.469 16,549,263 2.3988 -0.61%
2020-07-31 0 19.82 19.80 19.82 19.82 20.35 748,400 15,021,296 20.071 2.399 2.397 2.399 2.399 2.463 6,182,842 2.4295 -0.10%
2020-07-30 0 19.84 19.84 19.90 19.70 20.30 1,850,000 36,859,016 19.924 2.402 2.402 2.409 2.385 2.457 15,283,615 2.4117 -2.27%
2020-07-29 0 20.30 20.05 20.30 19.10 20.30 1,948,200 38,631,477 19.829 2.457 2.427 2.457 2.312 2.457 16,094,886 2.4002 5.62%
2020-07-28 0 19.22 19.22 19.38 19.10 20.10 1,320,200 25,697,324 19.465 2.326 2.326 2.346 2.312 2.433 10,906,718 2.3561 -0.31%
2020-07-27 0 19.28 19.28 19.32 19.28 20.20 1,430,400 27,835,354 19.460 2.334 2.334 2.339 2.334 2.445 11,817,126 2.3555 -2.33%
2020-07-24 0 19.74 19.74 19.76 19.58 20.70 1,699,400 33,897,858 19.947 2.389 2.389 2.392 2.370 2.506 14,039,446 2.4145 -3.24%
2020-07-23 0 20.40 20.40 20.45 19.76 20.60 1,333,000 26,965,302 20.229 2.469 2.469 2.475 2.392 2.494 11,012,464 2.4486 0.99%
2020-07-22 0 20.20 20.20 20.25 20.10 21.15 2,514,800 51,724,510 20.568 2.445 2.445 2.451 2.433 2.560 20,775,802 2.4897 -2.88%
2020-07-21 0 20.80 20.80 20.85 20.10 21.00 2,413,000 49,507,140 20.517 2.518 2.518 2.524 2.433 2.542 19,934,790 2.4835 1.71%
2020-07-20 0 20.45 20.45 20.50 19.56 20.80 2,989,600 61,262,604 20.492 2.475 2.475 2.481 2.368 2.518 24,698,321 2.4804 4.87%
2020-07-17 0 19.50 19.50 19.52 19.40 20.00 1,143,200 22,452,372 19.640 2.360 2.360 2.363 2.348 2.421 9,444,448 2.3773 -1.12%
2020-07-16 0 19.72 19.56 19.72 19.26 20.10 3,059,400 60,730,038 19.850 2.387 2.368 2.387 2.331 2.433 25,274,968 2.4028 -0.80%
2020-07-15 0 19.88 19.88 19.96 19.70 20.20 2,483,400 49,424,896 19.902 2.406 2.406 2.416 2.385 2.445 20,516,394 2.4090 0.10%
2020-07-14 0 19.86 19.86 19.90 19.72 20.45 2,111,400 42,212,110 19.992 2.404 2.404 2.409 2.387 2.475 17,443,148 2.4200 -2.17%
2020-07-13 0 20.30 20.25 20.30 19.68 20.55 2,275,200 45,985,126 20.211 2.457 2.451 2.457 2.382 2.487 18,796,368 2.4465 1.25%
2020-07-10 0 20.05 19.90 20.05 19.74 20.20 1,895,200 37,670,222 19.877 2.427 2.409 2.427 2.389 2.445 15,657,031 2.4060 -0.99%
2020-07-09 0 20.25 20.25 20.30 20.10 21.15 3,095,400 63,060,010 20.372 2.451 2.451 2.457 2.433 2.560 25,572,379 2.4659 -2.88%
2020-07-08 0 20.85 20.70 20.85 20.45 21.30 1,496,800 30,953,220 20.680 2.524 2.506 2.524 2.475 2.578 12,365,684 2.5032 -0.71%
2020-07-07 0 21.00 20.85 21.00 20.65 21.75 3,685,800 77,688,870 21.078 2.542 2.524 2.542 2.500 2.633 30,449,917 2.5514 -2.33%
2020-07-06 0 21.50 21.40 21.50 20.55 21.65 5,079,600 108,384,455 21.337 2.602 2.590 2.602 2.487 2.621 41,964,675 2.5828 4.37%
2020-07-03 0 20.60 20.50 20.60 20.05 21.30 3,987,800 82,032,698 20.571 2.494 2.481 2.494 2.427 2.578 32,944,864 2.4900 1.73%
2020-07-02 0 20.25 20.25 20.35 19.70 20.60 4,583,209 93,171,680 20.329 2.451 2.451 2.463 2.385 2.494 37,863,784 2.4607 6.80%
2020-06-30 0 18.96 18.94 18.96 18.80 19.18 2,044,800 38,775,690 18.963 2.295 2.293 2.295 2.276 2.322 16,892,938 2.2954 0.00%
2020-06-29 0 18.96 18.94 19.00 18.80 19.36 813,600 15,479,236 19.026 2.295 2.293 2.300 2.276 2.343 6,721,486 2.3029 -1.56%
2020-06-26 0 19.26 19.20 19.26 19.12 19.46 549,000 10,595,520 19.300 2.331 2.324 2.331 2.314 2.356 4,535,516 2.3361 -1.03%
2020-06-24 0 19.46 19.46 19.48 19.40 19.76 760,784 14,878,597 19.557 2.356 2.356 2.358 2.348 2.392 6,285,151 2.3673 -1.02%
2020-06-23 0 19.66 19.64 19.66 19.22 19.80 867,184 16,922,372 19.514 2.380 2.377 2.380 2.326 2.397 7,164,166 2.3621 0.00%
2020-06-22 0 19.66 19.66 19.68 19.50 20.00 1,096,600 21,624,240 19.719 2.380 2.380 2.382 2.360 2.421 9,059,466 2.3869 -0.20%
2020-06-19 0 19.70 19.70 19.78 19.62 20.20 1,593,600 31,520,230 19.779 2.385 2.385 2.394 2.375 2.445 13,165,388 2.3942 -0.30%
2020-06-18 0 19.76 19.76 19.78 19.14 19.88 1,555,000 30,455,092 19.585 2.392 2.392 2.394 2.317 2.406 12,846,498 2.3707 1.54%
2020-06-17 0 19.46 19.42 19.46 19.22 19.58 788,200 15,284,480 19.392 2.356 2.351 2.356 2.326 2.370 6,511,646 2.3473 0.31%
2020-06-16 0 19.40 19.28 19.40 19.26 20.00 1,798,800 35,247,464 19.595 2.348 2.334 2.348 2.331 2.421 14,860,630 2.3719 1.04%
2020-06-15 0 20.80 20.75 20.80 20.65 21.45 3,398,600 71,455,189 21.025 2.324 2.318 2.324 2.307 2.397 30,417,009 2.3492 -2.12%
2020-06-12 0 21.25 21.25 21.35 20.50 21.55 1,371,200 29,052,110 21.187 2.374 2.374 2.386 2.291 2.408 12,272,054 2.3673 1.19%
2020-06-11 0 21.00 21.00 21.05 21.00 21.65 1,187,200 25,117,520 21.157 2.346 2.346 2.352 2.346 2.419 10,625,279 2.3639 -2.55%
2020-06-10 0 21.55 21.55 21.60 21.45 22.15 1,563,000 33,902,820 21.691 2.408 2.408 2.413 2.397 2.475 13,988,638 2.4236 -1.82%
2020-06-09 0 21.95 21.90 21.95 21.80 22.40 2,057,400 45,374,574 22.054 2.453 2.447 2.453 2.436 2.503 18,413,451 2.4642 0.23%
2020-06-08 0 21.90 21.90 21.95 20.85 22.45 4,084,200 89,584,595 21.934 2.447 2.447 2.453 2.330 2.508 36,553,037 2.4508 5.54%
2020-06-05 0 20.75 20.70 20.75 20.00 21.00 2,542,587 51,908,909 20.416 2.318 2.313 2.318 2.235 2.346 22,755,809 2.2811 0.73%
2020-06-04 0 20.60 20.55 20.60 20.25 20.85 1,994,200 40,973,185 20.546 2.302 2.296 2.302 2.263 2.330 17,847,820 2.2957 1.73%
2020-06-03 0 20.25 20.20 20.25 19.32 20.70 3,086,800 62,665,970 20.301 2.263 2.257 2.263 2.159 2.313 27,626,442 2.2683 4.81%
2020-06-02 0 19.32 19.30 19.32 18.94 19.34 1,383,800 26,457,344 19.119 2.159 2.156 2.159 2.116 2.161 12,384,822 2.1363 1.90%
2020-06-01 0 18.96 18.94 18.96 18.12 19.46 2,107,000 39,939,954 18.956 2.118 2.116 2.118 2.025 2.174 18,857,365 2.1180 4.52%
2020-05-29 0 18.14 18.12 18.14 17.70 18.22 535,400 9,667,788 18.057 2.027 2.025 2.027 1.978 2.036 4,791,757 2.0176 1.57%
2020-05-28 0 17.86 17.86 17.90 17.68 18.40 1,166,676 20,951,019 17.958 1.996 1.996 2.000 1.975 2.056 10,441,592 2.0065 -1.87%
2020-05-27 0 18.20 18.20 18.24 17.98 18.68 448,076 8,130,535 18.145 2.034 2.034 2.038 2.009 2.087 4,010,219 2.0275 -0.55%
2020-05-26 0 18.30 18.26 18.30 17.98 18.46 777,353 14,195,991 18.262 2.045 2.040 2.045 2.009 2.063 6,957,204 2.0405 2.35%
2020-05-25 0 17.88 17.80 17.88 17.32 17.88 3,537,200 62,375,054 17.634 1.998 1.989 1.998 1.935 1.998 31,657,461 1.9703 1.71%
2020-05-22 0 17.58 17.58 17.60 17.30 18.32 3,352,800 59,265,144 17.676 1.964 1.964 1.967 1.933 2.047 30,007,106 1.9750 -4.46%
2020-05-21 0 18.40 18.40 18.42 18.30 19.06 1,763,600 32,543,504 18.453 2.056 2.056 2.058 2.045 2.130 15,783,981 2.0618 -1.60%
2020-05-20 0 18.70 18.70 18.74 18.66 18.92 859,800 16,113,844 18.741 2.089 2.089 2.094 2.085 2.114 7,695,093 2.0940 -0.85%
2020-05-19 0 18.86 18.86 18.90 18.52 19.16 1,759,200 33,263,770 18.908 2.107 2.107 2.112 2.069 2.141 15,744,602 2.1127 2.39%
2020-05-18 0 18.42 18.42 18.44 18.30 18.84 1,611,847 29,892,510 18.546 2.058 2.058 2.060 2.045 2.105 14,425,812 2.0722 -0.32%
2020-05-15 0 18.48 18.48 18.50 18.42 19.04 1,710,000 31,701,886 18.539 2.065 2.065 2.067 2.058 2.127 15,304,268 2.0714 -1.81%
2020-05-14 0 18.82 18.80 18.84 18.52 19.28 2,469,604 46,531,743 18.842 2.103 2.101 2.105 2.069 2.154 22,102,621 2.1053 -1.88%
2020-05-13 0 19.18 19.12 19.20 18.74 19.20 725,000 13,784,778 19.013 2.143 2.136 2.145 2.094 2.145 6,488,652 2.1244 0.84%
2020-05-12 0 19.02 19.02 19.04 19.02 19.40 1,206,400 23,016,356 19.079 2.125 2.125 2.127 2.125 2.168 10,797,117 2.1317 -1.96%
2020-05-11 0 19.40 19.40 19.42 19.32 19.82 1,279,800 24,924,902 19.476 2.168 2.168 2.170 2.159 2.215 11,454,037 2.1761 0.52%
2020-05-08 0 19.30 19.26 19.30 18.60 19.34 1,085,011 20,700,406 19.079 2.156 2.152 2.156 2.078 2.161 9,710,701 2.1317 3.65%
2020-05-07 0 18.62 18.62 18.64 18.50 18.90 1,125,200 20,959,680 18.628 2.080 2.080 2.083 2.067 2.112 10,070,388 2.0813 -0.85%
2020-05-06 0 18.78 18.76 18.78 18.54 18.86 841,600 15,732,808 18.694 2.098 2.096 2.098 2.072 2.107 7,532,206 2.0887 0.75%
2020-05-05 0 18.64 18.60 18.64 18.54 18.86 365,800 6,821,548 18.648 2.083 2.078 2.083 2.072 2.107 3,273,860 2.0836 1.08%
2020-05-04 0 18.44 18.42 18.44 18.42 19.76 1,371,400 25,598,894 18.666 2.060 2.058 2.060 2.058 2.208 12,273,844 2.0856 -6.68%
2020-04-29 0 19.76 19.76 19.78 19.62 19.86 975,800 19,279,636 19.758 2.208 2.208 2.210 2.192 2.219 8,733,278 2.2076 0.92%
2020-04-28 0 19.58 19.58 19.60 19.16 19.70 842,200 16,437,236 19.517 2.188 2.188 2.190 2.141 2.201 7,537,576 2.1807 1.35%
2020-04-27 0 19.32 19.32 19.34 18.82 19.64 1,142,400 22,066,878 19.316 2.159 2.159 2.161 2.103 2.194 10,224,325 2.1583 2.11%
2020-04-24 0 18.92 18.90 18.92 18.74 19.38 1,336,400 25,321,930 18.948 2.114 2.112 2.114 2.094 2.165 11,960,599 2.1171 -0.42%
2020-04-23 0 19.00 18.98 19.00 19.00 19.30 3,092,800 59,144,556 19.123 2.123 2.121 2.123 2.123 2.156 27,680,141 2.1367 1.17%
2020-04-22 0 18.78 18.78 18.80 18.60 19.06 1,890,400 35,502,924 18.781 2.098 2.098 2.101 2.078 2.130 16,918,824 2.0984 -1.37%
2020-04-21 0 19.04 19.04 19.10 19.00 20.00 2,808,600 54,002,484 19.228 2.127 2.127 2.134 2.123 2.235 25,136,589 2.1484 -4.51%
2020-04-20 0 19.94 19.92 19.94 19.88 20.60 1,498,600 30,239,386 20.178 2.228 2.226 2.228 2.221 2.302 13,412,267 2.2546 -2.01%
2020-04-17 0 20.35 20.30 20.35 20.05 20.65 1,591,800 32,536,639 20.440 2.274 2.268 2.274 2.240 2.307 14,246,394 2.2839 2.26%
2020-04-16 0 19.90 19.84 19.90 19.46 19.98 1,036,600 20,419,720 19.699 2.223 2.217 2.223 2.174 2.232 9,277,430 2.2010 0.40%
2020-04-15 0 19.82 19.80 19.82 19.68 20.75 1,573,588 31,703,555 20.147 2.215 2.212 2.215 2.199 2.318 14,083,399 2.2511 -3.55%
2020-04-14 0 20.55 20.50 20.55 20.00 20.60 2,452,388 49,812,227 20.312 2.296 2.291 2.296 2.235 2.302 21,948,540 2.2695 1.73%
2020-04-09 0 20.20 20.10 20.25 19.70 20.60 1,842,600 36,817,986 19.982 2.257 2.246 2.263 2.201 2.302 16,491,020 2.2326 0.00%
2020-04-08 0 20.20 20.15 20.20 19.90 20.60 1,828,634 37,044,250 20.258 2.257 2.251 2.257 2.223 2.302 16,366,027 2.2635 -1.70%
2020-04-07 0 20.55 20.50 20.55 20.10 20.80 3,294,800 67,246,240 20.410 2.296 2.291 2.296 2.246 2.324 29,488,014 2.2805 2.96%
2020-04-06 0 19.96 19.94 19.96 19.46 20.10 500,800 9,938,124 19.844 2.230 2.228 2.230 2.174 2.246 4,482,092 2.2173 1.84%
2020-04-03 0 19.60 19.58 19.60 19.42 20.15 1,873,800 36,821,894 19.651 2.190 2.188 2.190 2.170 2.251 16,770,256 2.1957 -2.73%
2020-04-02 0 20.15 20.15 20.20 19.20 20.20 972,343 19,281,826 19.830 2.251 2.251 2.257 2.145 2.257 8,702,338 2.2157 3.87%
2020-04-01 0 19.40 19.38 19.40 19.22 20.75 2,587,200 51,664,012 19.969 2.168 2.165 2.168 2.148 2.318 23,155,089 2.2312 0.41%
2020-03-31 0 19.32 19.30 19.32 19.20 20.00 4,448,200 86,298,588 19.401 2.159 2.156 2.159 2.145 2.235 39,810,787 2.1677 1.68%
2020-03-30 0 19.00 19.00 19.06 18.56 19.84 2,674,800 50,675,424 18.946 2.123 2.123 2.130 2.074 2.217 23,939,098 2.1168 -5.94%
2020-03-27 0 20.20 20.20 20.30 19.70 21.00 2,053,764 41,659,353 20.284 2.257 2.257 2.268 2.201 2.346 18,380,910 2.2664 2.96%
2020-03-26 0 19.62 19.62 19.64 18.22 20.35 3,177,000 63,260,369 19.912 2.192 2.192 2.194 2.036 2.274 28,433,720 2.2248 3.48%
2020-03-25 0 18.96 18.94 18.96 18.36 19.34 2,904,000 54,978,438 18.932 2.118 2.116 2.118 2.051 2.161 25,990,407 2.1153 6.52%
2020-03-24 0 17.80 17.62 17.80 16.86 17.90 3,248,400 56,954,204 17.533 1.989 1.969 1.989 1.884 2.000 29,072,740 1.9590 9.07%
2020-03-23 0 16.32 16.32 16.74 16.02 19.16 2,447,927 41,519,444 16.961 1.823 1.823 1.870 1.790 2.141 21,908,615 1.8951 -7.80%
2020-03-20 0 17.70 17.62 17.70 16.82 17.70 1,876,503 32,571,309 17.357 1.978 1.969 1.978 1.879 1.978 16,794,448 1.9394 7.66%
2020-03-19 0 16.44 16.44 16.50 15.90 17.64 4,582,000 75,010,385 16.371 1.837 1.837 1.844 1.777 1.971 41,008,279 1.8292 -4.53%
2020-03-18 0 17.22 17.22 17.28 17.10 19.26 7,189,800 132,471,254 18.425 1.924 1.924 1.931 1.911 2.152 64,347,736 2.0587 -3.04%
2020-03-17 0 17.76 17.60 17.76 17.38 18.84 4,433,000 78,987,528 17.818 1.984 1.967 1.984 1.942 2.105 39,674,749 1.9909 -4.93%
2020-03-16 0 18.68 18.66 18.68 18.62 19.88 1,447,000 27,680,996 19.130 2.087 2.085 2.087 2.080 2.221 12,950,454 2.1375 -5.85%
2020-03-13 0 19.84 19.84 19.98 18.60 20.25 1,768,800 34,215,996 19.344 2.217 2.217 2.232 2.078 2.263 15,830,520 2.1614 -1.05%
2020-03-12 0 20.05 20.05 20.10 20.00 20.85 1,465,200 29,812,890 20.347 2.240 2.240 2.246 2.235 2.330 13,113,341 2.2735 -4.52%
2020-03-11 0 21.00 21.00 21.15 20.90 21.65 1,008,200 21,353,450 21.180 2.346 2.346 2.363 2.335 2.419 9,023,253 2.3665 0.00%
2020-03-10 0 21.00 21.00 21.05 20.40 21.60 1,865,241 39,356,321 21.100 2.346 2.346 2.352 2.279 2.413 16,693,654 2.3576 -1.41%
2020-03-09 0 21.30 21.30 21.35 21.05 22.35 1,551,220 33,772,798 21.772 2.380 2.380 2.386 2.352 2.497 13,883,209 2.4326 -7.19%
2020-03-06 0 22.95 22.90 22.95 22.85 23.90 998,800 23,110,722 23.138 2.564 2.559 2.564 2.553 2.670 8,939,125 2.5853 -3.37%
2020-03-05 0 23.75 23.75 23.85 23.40 23.95 1,242,400 29,409,310 23.671 2.654 2.654 2.665 2.615 2.676 11,119,312 2.6449 0.64%
2020-03-04 0 23.60 23.60 23.65 22.85 23.80 1,926,600 44,759,357 23.232 2.637 2.637 2.642 2.553 2.659 17,242,809 2.5958 2.83%
2020-03-03 0 22.95 22.85 22.95 22.70 23.35 1,376,068 31,569,356 22.942 2.564 2.553 2.564 2.536 2.609 12,315,622 2.5634 0.00%
2020-03-02 0 22.95 22.95 23.00 22.25 23.10 1,980,871 45,241,996 22.839 2.564 2.564 2.570 2.486 2.581 17,728,527 2.5519 2.91%
2020-02-28 0 22.30 22.25 22.30 22.15 22.75 761,800 17,092,427 22.437 2.492 2.486 2.492 2.475 2.542 6,818,007 2.5070 -2.41%
2020-02-27 0 22.85 22.85 22.95 22.55 23.10 1,083,600 24,717,860 22.811 2.553 2.553 2.564 2.520 2.581 9,698,073 2.5487 -0.44%
2020-02-26 0 22.95 22.95 23.00 21.90 23.65 2,055,628 47,438,850 23.078 2.564 2.564 2.570 2.447 2.642 18,397,592 2.5785 1.55%
2020-02-25 0 22.60 22.60 22.65 22.50 23.80 844,828 19,268,862 22.808 2.525 2.525 2.531 2.514 2.659 7,561,096 2.5484 -0.22%
2020-02-24 0 22.65 22.60 22.65 22.35 23.20 868,000 19,716,015 22.714 2.531 2.525 2.531 2.497 2.592 7,768,482 2.5379 -2.16%
2020-02-21 0 23.15 23.15 23.20 22.80 23.35 1,301,030 30,081,516 23.121 2.587 2.587 2.592 2.548 2.609 11,644,042 2.5834 -0.86%
2020-02-20 0 23.35 23.30 23.35 22.85 23.70 1,761,258 41,204,528 23.395 2.609 2.603 2.609 2.553 2.648 15,763,020 2.6140 -1.06%
2020-02-19 0 23.60 23.55 23.60 23.35 24.20 1,472,000 34,725,260 23.591 2.637 2.631 2.637 2.609 2.704 13,174,201 2.6359 1.07%
2020-02-18 0 23.35 23.30 23.35 23.20 23.80 805,400 18,848,206 23.402 2.609 2.603 2.609 2.592 2.659 7,208,221 2.6148 -1.68%
2020-02-17 0 23.75 23.75 23.80 23.50 23.95 1,231,000 29,240,992 23.754 2.654 2.654 2.659 2.626 2.676 11,017,283 2.6541 -0.84%
2020-02-14 0 23.95 23.95 24.00 22.45 24.10 2,240,800 52,977,856 23.642 2.676 2.676 2.682 2.508 2.693 20,054,856 2.6416 4.36%
2020-02-13 0 22.95 22.95 23.00 22.85 23.40 1,726,787 39,896,872 23.105 2.564 2.564 2.570 2.553 2.615 15,454,510 2.5816 0.00%
2020-02-12 0 22.95 22.90 22.95 22.80 23.60 937,204 21,690,247 23.144 2.564 2.559 2.564 2.548 2.637 8,387,849 2.5859 0.22%
2020-02-11 0 22.90 22.85 22.90 22.40 23.30 1,436,400 33,070,303 23.023 2.559 2.553 2.559 2.503 2.603 12,855,585 2.5724 2.23%
2020-02-10 0 22.40 22.40 22.45 21.60 22.60 818,000 18,311,203 22.385 2.503 2.503 2.508 2.413 2.525 7,320,989 2.5012 0.67%
2020-02-07 0 22.25 22.20 22.25 21.40 22.55 2,018,600 44,572,723 22.081 2.486 2.480 2.486 2.391 2.520 18,066,196 2.4672 0.91%
2020-02-06 0 22.05 21.95 22.05 21.50 22.30 1,061,270 23,258,250 21.915 2.464 2.453 2.464 2.402 2.492 9,498,223 2.4487 1.38%
2020-02-05 0 21.75 21.75 21.80 21.30 23.00 1,622,940 35,785,395 22.050 2.430 2.430 2.436 2.380 2.570 14,525,093 2.4637 -2.90%
2020-02-04 0 22.40 22.35 22.40 21.80 22.50 1,002,965 22,333,239 22.267 2.503 2.497 2.503 2.436 2.514 8,976,401 2.4880 2.75%
2020-02-03 0 21.80 21.70 21.80 20.50 21.95 3,404,268 72,306,813 21.240 2.436 2.425 2.436 2.291 2.453 30,467,737 2.3732 -0.46%
2020-01-31 0 21.90 21.90 21.95 21.45 22.10 730,800 15,950,125 21.826 2.447 2.447 2.453 2.397 2.469 6,540,561 2.4386 0.92%
2020-01-30 0 21.70 21.70 21.75 21.55 22.30 1,602,200 34,721,671 21.671 2.425 2.425 2.430 2.408 2.492 14,339,473 2.4214 -2.69%
2020-01-29 0 22.30 22.20 22.30 21.95 22.50 1,599,612 35,565,409 22.234 2.492 2.480 2.492 2.453 2.514 14,316,311 2.4843 -4.90%
2020-01-24 0 23.45 23.25 23.45 22.00 23.50 1,088,800 25,051,065 23.008 2.620 2.598 2.620 2.458 2.626 9,744,612 2.5708 1.52%
2020-01-23 0 23.10 23.00 23.10 22.20 23.35 1,968,103 44,796,876 22.761 2.581 2.570 2.581 2.480 2.609 17,614,255 2.5432 -2.74%
2020-01-22 0 23.75 23.75 23.80 22.90 23.85 657,600 15,544,894 23.639 2.654 2.654 2.659 2.559 2.665 5,885,431 2.6412 2.15%
2020-01-21 0 23.25 23.20 23.25 22.80 23.95 2,133,575 49,324,596 23.118 2.598 2.592 2.598 2.548 2.676 19,095,207 2.5831 -1.69%
2020-01-20 0 23.65 23.65 23.70 23.55 25.00 1,935,600 46,619,540 24.085 2.642 2.642 2.648 2.631 2.793 17,323,358 2.6911 -3.07%
2020-01-17 0 24.40 24.35 24.40 24.05 24.60 1,032,200 25,171,260 24.386 2.726 2.721 2.726 2.687 2.749 9,238,050 2.7247 2.09%
2020-01-16 0 23.90 23.90 23.95 23.20 24.70 3,686,600 88,219,140 23.930 2.670 2.670 2.676 2.592 2.760 32,994,570 2.6737 2.36%
2020-01-15 0 23.35 23.35 23.40 23.25 24.20 2,312,648 54,276,962 23.470 2.609 2.609 2.615 2.598 2.704 20,697,886 2.6223 -2.71%
2020-01-14 0 24.00 23.90 24.00 23.75 24.45 1,883,019 45,128,417 23.966 2.682 2.670 2.682 2.654 2.732 16,852,765 2.6778 -1.03%
2020-01-13 0 24.25 24.20 24.25 24.05 24.55 1,734,969 42,218,054 24.334 2.710 2.704 2.710 2.687 2.743 15,527,737 2.7189 -0.21%
2020-01-10 0 24.30 24.20 24.30 24.15 24.60 1,455,907 35,522,931 24.399 2.715 2.704 2.715 2.698 2.749 13,030,170 2.7262 -0.61%
2020-01-09 0 24.45 24.40 24.45 24.15 24.55 2,091,291 50,801,234 24.292 2.732 2.726 2.732 2.698 2.743 18,716,771 2.7142 2.30%
2020-01-08 0 23.90 23.85 23.90 23.55 24.75 3,106,400 74,363,645 23.939 2.670 2.665 2.670 2.631 2.765 27,801,859 2.6748 -4.21%
2020-01-07 0 24.95 24.90 24.95 24.60 25.30 1,581,697 39,515,865 24.983 2.788 2.782 2.788 2.749 2.827 14,155,974 2.7915 1.42%
2020-01-06 0 24.60 24.60 24.65 24.60 24.85 1,916,968 47,316,419 24.683 2.749 2.749 2.754 2.749 2.777 17,156,604 2.7579 -0.81%
2020-01-03 0 24.80 24.80 24.85 24.60 25.15 3,122,400 77,599,284 24.852 2.771 2.771 2.777 2.749 2.810 27,945,057 2.7769 1.02%
2020-01-02 0 24.55 24.40 24.55 24.20 24.55 2,081,400 50,796,570 24.405 2.743 2.726 2.743 2.704 2.743 18,628,248 2.7269 2.72%
2019-12-31 0 23.90 23.90 23.95 23.40 24.30 597,714 14,312,861 23.946 2.670 2.670 2.676 2.615 2.715 5,349,459 2.6756 0.00%
2019-12-30 0 23.90 23.90 23.95 23.60 24.30 1,932,000 46,397,450 24.015 2.670 2.670 2.676 2.637 2.715 17,291,138 2.6833 0.00%
2019-12-27 0 23.90 23.85 23.90 23.65 24.85 4,360,191 104,801,406 24.036 2.670 2.665 2.670 2.642 2.777 39,023,119 2.6856 0.21%
2019-12-24 0 23.85 23.80 23.85 23.75 24.30 2,212,749 52,942,533 23.926 2.665 2.659 2.665 2.654 2.715 19,803,804 2.6734 0.00%
2019-12-23 0 23.85 23.80 23.85 23.30 24.25 2,624,800 62,529,120 23.822 2.665 2.659 2.665 2.603 2.710 23,491,604 2.6618 2.36%
2019-12-20 0 23.30 23.25 23.30 22.95 23.65 1,980,088 46,207,885 23.336 2.603 2.598 2.603 2.564 2.642 17,721,519 2.6074 0.87%
2019-12-19 0 23.10 23.00 23.10 22.70 23.50 941,888 21,707,657 23.047 2.581 2.570 2.581 2.536 2.626 8,429,770 2.5751 0.00%
2019-12-18 0 23.10 23.05 23.10 22.70 23.75 2,613,000 60,454,605 23.136 2.581 2.575 2.581 2.536 2.654 23,385,996 2.5851 -1.70%
2019-12-17 0 23.50 23.45 23.50 21.75 23.50 5,400,600 123,451,855 22.859 2.626 2.620 2.626 2.430 2.626 48,334,638 2.5541 8.05%
2019-12-16 0 21.75 21.75 21.80 21.50 22.35 3,008,200 66,179,430 22.000 2.430 2.430 2.436 2.402 2.497 26,922,982 2.4581 -0.23%
2019-12-13 0 21.80 21.80 21.90 21.60 22.50 2,228,600 48,961,431 21.970 2.436 2.436 2.447 2.413 2.514 19,945,668 2.4547 0.00%
2019-12-12 0 21.80 21.75 21.80 21.50 21.95 4,612,604 100,132,696 21.708 2.436 2.430 2.436 2.402 2.453 41,282,181 2.4256 1.40%
2019-12-11 0 21.50 21.45 21.50 19.54 22.50 65,263,000 1,294,315,848 19.832 2.402 2.397 2.402 2.183 2.514 584,095,007 2.2159 4.88%
2019-12-10 0 20.50 20.45 20.50 20.40 20.65 1,243,400 25,480,494 20.493 2.291 2.285 2.291 2.279 2.307 11,128,262 2.2897 1.49%
2019-12-09 0 20.20 20.20 20.35 19.84 20.80 1,286,400 26,224,790 20.386 2.257 2.257 2.274 2.217 2.324 11,513,106 2.2778 1.61%
2019-12-06 0 19.88 19.88 19.98 19.74 20.20 765,600 15,250,014 19.919 2.221 2.221 2.232 2.206 2.257 6,852,016 2.2256 0.30%
2019-12-05 0 19.82 19.80 19.82 19.66 20.00 285,649 5,650,281 19.781 2.215 2.212 2.215 2.197 2.235 2,556,520 2.2101 0.41%
2019-12-04 0 19.74 19.74 19.76 19.60 20.20 355,200 7,014,892 19.749 2.206 2.206 2.208 2.190 2.257 3,178,992 2.2066 -1.30%
2019-12-03 0 20.00 19.96 20.00 19.80 20.30 475,000 9,562,962 20.133 2.235 2.230 2.235 2.212 2.268 4,251,186 2.2495 -0.25%
2019-12-02 0 20.05 20.00 20.05 19.40 20.35 1,932,800 38,722,779 20.035 2.240 2.235 2.240 2.168 2.274 17,298,298 2.2385 3.35%
2019-11-29 0 19.40 19.30 19.40 19.24 19.42 317,600 6,139,322 19.330 2.168 2.156 2.168 2.150 2.170 2,842,477 2.1598 -0.92%
2019-11-28 0 19.58 19.54 19.58 19.44 19.60 357,200 6,967,168 19.505 2.188 2.183 2.188 2.172 2.190 3,196,892 2.1794 0.62%
2019-11-27 0 19.46 19.46 19.50 19.46 19.68 216,800 4,230,056 19.511 2.174 2.174 2.179 2.174 2.199 1,940,331 2.1801 -0.51%
2019-11-26 0 19.56 19.56 19.60 19.44 19.88 283,800 5,558,888 19.587 2.186 2.186 2.190 2.172 2.221 2,539,972 2.1886 -0.41%
2019-11-25 0 19.64 19.64 19.68 19.32 19.90 6,774,200 132,439,020 19.551 2.194 2.194 2.199 2.159 2.223 60,628,172 2.1844 0.51%
2019-11-22 0 19.54 19.46 19.54 19.34 19.56 235,800 4,579,824 19.422 2.183 2.174 2.183 2.161 2.186 2,110,378 2.1701 -0.31%
2019-11-21 0 19.60 19.58 19.60 19.50 19.80 316,800 6,224,044 19.647 2.190 2.188 2.190 2.179 2.212 2,835,317 2.1952 -0.51%
2019-11-20 0 19.70 19.70 19.84 19.22 19.96 620,400 12,280,258 19.794 2.201 2.201 2.217 2.148 2.230 5,552,496 2.2117 -0.40%
2019-11-19 0 19.78 19.74 19.78 19.32 19.80 202,600 3,985,184 19.670 2.210 2.206 2.210 2.159 2.212 1,813,243 2.1978 1.64%
2019-11-18 0 19.46 19.46 19.52 19.34 19.76 142,000 2,760,544 19.440 2.174 2.174 2.181 2.161 2.208 1,270,881 2.1722 1.46%
2019-11-15 0 19.18 19.18 19.20 18.94 19.20 608,400 11,601,076 19.068 2.143 2.143 2.145 2.116 2.145 5,445,098 2.1306 -0.93%
2019-11-14 0 19.36 19.20 19.36 19.14 19.52 430,200 8,280,080 19.247 2.163 2.145 2.163 2.139 2.181 3,850,232 2.1505 -0.21%
2019-11-13 0 19.40 19.40 19.42 19.20 19.72 479,800 9,281,680 19.345 2.168 2.168 2.170 2.145 2.203 4,294,145 2.1615 -1.82%
2019-11-12 0 19.76 19.76 19.82 19.66 19.90 319,400 6,328,310 19.813 2.208 2.208 2.215 2.197 2.223 2,858,587 2.2138 0.51%
2019-11-11 0 19.66 19.66 19.68 19.38 20.10 690,800 13,575,782 19.652 2.197 2.197 2.199 2.165 2.246 6,182,566 2.1958 -1.95%
2019-11-08 0 20.05 20.00 20.05 19.78 20.10 810,600 16,163,198 19.940 2.240 2.235 2.240 2.210 2.246 7,254,760 2.2279 0.25%
2019-11-07 0 20.00 20.00 20.05 19.94 20.05 443,400 8,863,932 19.991 2.235 2.235 2.240 2.228 2.240 3,968,370 2.2336 0.00%
2019-11-06 0 20.00 19.98 20.00 19.86 20.30 563,800 11,288,060 20.021 2.235 2.232 2.235 2.219 2.268 5,045,934 2.2371 -0.25%
2019-11-05 0 20.05 20.05 20.15 19.94 20.40 791,800 15,927,496 20.116 2.240 2.240 2.251 2.228 2.279 7,086,503 2.2476 0.35%
2019-11-04 0 19.98 19.94 19.98 19.50 20.20 947,900 18,877,682 19.915 2.232 2.228 2.232 2.179 2.257 8,483,577 2.2252 1.63%
2019-11-01 0 19.66 19.62 19.66 19.32 19.80 783,800 15,362,556 19.600 2.197 2.192 2.197 2.159 2.212 7,014,904 2.1900 0.61%
2019-10-31 0 19.54 19.54 19.56 19.34 19.66 424,200 8,287,952 19.538 2.183 2.183 2.186 2.161 2.197 3,796,533 2.1830 -0.10%
2019-10-30 0 19.56 19.56 19.60 19.32 19.92 447,000 8,765,431 19.609 2.186 2.186 2.190 2.159 2.226 4,000,589 2.1910 -1.51%
2019-10-29 0 19.86 19.86 19.90 19.80 20.20 558,000 11,137,970 19.961 2.219 2.219 2.223 2.212 2.257 4,994,024 2.2303 -1.68%
2019-10-28 0 20.20 20.20 20.30 20.00 20.45 271,000 5,479,510 20.220 2.257 2.257 2.268 2.235 2.285 2,425,413 2.2592 0.00%
2019-10-25 0 20.20 20.20 20.30 20.00 20.25 286,800 5,774,740 20.135 2.257 2.257 2.268 2.235 2.263 2,566,821 2.2498 -0.49%
2019-10-24 0 20.30 20.25 20.30 20.00 20.30 179,600 3,634,840 20.239 2.268 2.263 2.268 2.235 2.268 1,607,396 2.2613 0.74%
2019-10-23 0 20.15 20.05 20.15 19.96 20.70 298,000 6,002,160 20.141 2.251 2.240 2.251 2.230 2.313 2,667,060 2.2505 -0.98%
2019-10-22 0 20.35 20.25 20.35 20.25 20.65 423,600 8,619,593 20.348 2.274 2.263 2.274 2.263 2.307 3,791,163 2.2736 -0.25%
2019-10-21 0 20.40 20.30 20.40 20.05 20.90 985,000 20,208,240 20.516 2.279 2.268 2.279 2.240 2.335 8,815,617 2.2923 -1.21%
2019-10-18 0 20.65 20.50 20.65 20.30 21.05 1,032,000 21,315,330 20.654 2.307 2.291 2.307 2.268 2.352 9,236,260 2.3078 0.49%
2019-10-17 0 20.55 20.55 20.60 20.25 20.70 1,284,800 26,272,120 20.448 2.296 2.296 2.302 2.263 2.313 11,498,786 2.2848 1.23%
2019-10-16 0 20.30 20.30 20.35 20.00 20.85 1,227,600 25,011,670 20.374 2.268 2.268 2.274 2.235 2.330 10,986,854 2.2765 1.60%
2019-10-15 0 19.98 19.98 20.00 19.92 20.50 757,600 15,202,904 20.067 2.232 2.232 2.235 2.226 2.291 6,780,417 2.2422 -2.30%
2019-10-14 0 20.45 20.40 20.50 19.98 20.70 1,150,200 23,525,059 20.453 2.285 2.279 2.291 2.232 2.313 10,294,134 2.2853 2.45%
2019-10-11 0 19.96 19.96 20.00 19.84 20.25 1,366,800 27,369,938 20.025 2.230 2.230 2.235 2.217 2.263 12,232,675 2.2374 0.60%
2019-10-10 0 19.84 19.80 19.84 19.70 20.05 324,200 6,434,798 19.848 2.217 2.212 2.217 2.201 2.240 2,901,546 2.2177 0.61%
2019-10-09 0 19.72 19.56 19.72 19.40 20.10 229,400 4,541,304 19.796 2.203 2.186 2.203 2.168 2.246 2,053,099 2.2119 0.72%
2019-10-08 0 19.58 19.58 19.60 19.58 20.40 440,600 8,780,506 19.929 2.188 2.188 2.190 2.188 2.279 3,943,310 2.2267 -2.00%
2019-10-04 0 19.98 19.98 20.00 19.44 20.25 937,682 18,722,539 19.967 2.232 2.232 2.235 2.172 2.263 8,392,127 2.2310 1.94%
2019-10-03 0 19.60 19.44 19.60 19.00 19.64 310,000 5,991,264 19.327 2.190 2.172 2.190 2.123 2.194 2,774,458 2.1594 2.83%
2019-10-02 0 19.06 19.02 19.06 18.94 19.08 217,000 4,125,604 19.012 2.130 2.125 2.130 2.116 2.132 1,942,121 2.1243 0.21%
2019-09-30 0 19.02 19.00 19.02 18.86 19.10 153,349 2,917,336 19.024 2.125 2.123 2.125 2.107 2.134 1,372,453 2.1256 0.11%
2019-09-27 0 19.00 19.00 19.02 18.98 19.12 181,000 3,441,960 19.016 2.123 2.123 2.125 2.121 2.136 1,619,925 2.1248 -0.52%
2019-09-26 0 19.10 19.04 19.14 19.02 19.46 299,400 5,753,280 19.216 2.134 2.127 2.139 2.125 2.174 2,679,589 2.1471 -0.31%
2019-09-25 0 19.16 19.12 19.16 18.94 19.26 544,000 10,381,836 19.084 2.141 2.136 2.141 2.116 2.152 4,868,726 2.1324 0.74%
2019-09-24 0 19.02 19.00 19.04 19.00 19.34 519,400 9,919,246 19.098 2.125 2.123 2.127 2.123 2.161 4,648,560 2.1338 -0.94%
2019-09-23 0 19.20 19.20 19.22 19.08 19.76 654,400 12,697,652 19.404 2.145 2.145 2.148 2.132 2.208 5,856,791 2.1680 -2.54%
2019-09-20 0 19.70 19.70 19.72 19.66 20.35 1,343,400 26,731,742 19.899 2.201 2.201 2.203 2.197 2.274 12,023,248 2.2233 -1.10%
2019-09-19 0 19.92 19.90 19.92 19.68 20.50 295,000 5,883,686 19.945 2.226 2.223 2.226 2.199 2.291 2,640,210 2.2285 -2.59%
2019-09-18 0 20.45 20.35 20.45 20.10 20.90 896,400 18,334,932 20.454 2.285 2.274 2.285 2.246 2.335 8,022,659 2.2854 -1.92%
2019-09-17 0 20.85 20.75 20.85 20.10 21.05 457,800 9,477,220 20.702 2.330 2.318 2.330 2.246 2.352 4,097,248 2.3131 -1.18%
2019-09-16 0 21.10 21.00 21.15 20.75 21.40 1,040,600 21,964,750 21.108 2.358 2.346 2.363 2.318 2.391 9,313,229 2.3584 -1.40%
2019-09-13 0 21.40 21.30 21.40 20.55 21.55 1,689,000 35,368,565 20.941 2.391 2.380 2.391 2.296 2.408 15,116,321 2.3398 4.14%
2019-09-12 0 20.55 20.50 20.55 20.20 20.65 841,000 17,186,430 20.436 2.296 2.291 2.296 2.257 2.307 7,526,836 2.2834 1.73%
2019-09-11 0 20.20 20.15 20.20 20.05 20.25 311,000 6,269,700 20.160 2.257 2.251 2.257 2.240 2.263 2,783,408 2.2525 0.50%
2019-09-10 0 20.10 20.10 20.20 20.05 20.25 683,200 13,781,730 20.172 2.246 2.246 2.257 2.240 2.263 6,114,547 2.2539 0.25%
2019-09-09 0 20.05 20.05 20.10 19.94 20.75 812,000 16,345,716 20.130 2.240 2.240 2.246 2.228 2.318 7,267,290 2.2492 1.78%
2019-09-06 0 19.70 19.62 19.70 19.28 19.80 311,400 6,082,464 19.533 2.201 2.192 2.201 2.154 2.212 2,786,988 2.1825 1.97%
2019-09-05 0 19.32 19.28 19.32 19.02 19.80 253,200 4,919,916 19.431 2.159 2.154 2.159 2.125 2.212 2,266,106 2.1711 -0.92%
2019-09-04 0 19.50 19.44 19.50 18.88 19.54 709,800 13,645,504 19.224 2.179 2.172 2.179 2.110 2.183 6,352,614 2.1480 2.74%
2019-09-03 0 18.98 18.98 19.00 18.96 19.20 188,400 3,578,696 18.995 2.121 2.121 2.123 2.118 2.145 1,686,154 2.1224 -1.15%
2019-09-02 0 19.20 19.18 19.22 18.96 19.22 273,200 5,226,000 19.129 2.145 2.143 2.148 2.118 2.148 2,445,103 2.1373 0.73%
2019-08-30 0 19.06 19.02 19.10 18.98 19.28 538,600 10,236,886 19.006 2.130 2.125 2.134 2.121 2.154 4,820,397 2.1237 0.00%
2019-08-29 0 19.06 19.02 19.06 19.00 19.32 230,000 4,384,388 19.063 2.130 2.125 2.130 2.123 2.159 2,058,469 2.1299 -2.16%
2019-08-28 0 19.48 19.46 19.58 19.22 19.76 420,400 8,198,776 19.502 2.177 2.174 2.188 2.148 2.208 3,762,523 2.1791 -0.81%
2019-08-27 0 19.64 19.62 19.64 19.56 20.30 456,070 9,067,859 19.883 2.194 2.192 2.194 2.186 2.268 4,081,765 2.2216 -1.31%
2019-08-26 0 19.90 19.88 19.98 19.58 20.00 857,400 17,042,402 19.877 2.223 2.221 2.232 2.188 2.235 7,673,614 2.2209 -3.63%
2019-08-23 0 20.65 20.50 20.65 19.90 20.70 641,200 13,157,405 20.520 2.307 2.291 2.307 2.223 2.313 5,738,653 2.2928 -0.24%
2019-08-22 0 20.70 20.65 20.70 20.60 21.00 1,250,200 25,911,617 20.726 2.313 2.307 2.313 2.302 2.346 11,189,121 2.3158 0.00%
2019-08-21 0 20.70 20.60 20.70 19.74 20.75 1,140,000 23,117,240 20.278 2.313 2.302 2.313 2.206 2.318 10,202,846 2.2658 5.08%
2019-08-20 0 19.70 19.70 19.72 19.52 20.05 478,300 9,463,924 19.787 2.201 2.201 2.203 2.181 2.240 4,280,720 2.2108 -0.51%
2019-08-19 0 19.80 19.76 19.86 19.00 19.90 1,285,200 25,133,356 19.556 2.212 2.208 2.219 2.123 2.223 11,502,366 2.1851 5.66%
2019-08-16 0 18.74 18.72 18.80 18.32 18.84 491,200 9,166,051 18.661 2.094 2.092 2.101 2.047 2.105 4,396,173 2.0850 0.00%
2019-08-15 0 18.74 18.74 18.76 18.10 18.78 316,000 5,897,287 18.662 2.094 2.094 2.096 2.022 2.098 2,828,157 2.0852 -0.21%
2019-08-14 0 18.78 18.78 18.88 18.70 19.00 633,600 11,928,863 18.827 2.098 2.098 2.110 2.089 2.123 5,670,634 2.1036 0.11%
2019-08-13 0 18.76 18.70 18.76 18.62 18.94 852,774 15,978,416 18.737 2.096 2.089 2.096 2.080 2.116 7,632,212 2.0935 -1.68%
2019-08-12 0 19.08 19.04 19.08 18.80 19.20 711,800 13,486,512 18.947 2.132 2.127 2.132 2.101 2.145 6,370,514 2.1170 -0.73%
2019-08-09 0 19.22 19.20 19.22 19.18 19.60 1,104,600 21,313,460 19.295 2.148 2.145 2.148 2.143 2.190 9,886,020 2.1559 -1.23%
2019-08-08 0 19.46 19.40 19.46 19.16 19.66 235,600 4,559,680 19.353 2.174 2.168 2.174 2.141 2.197 2,108,588 2.1624 0.10%
2019-08-07 0 19.44 19.38 19.42 18.92 19.50 990,849 18,978,112 19.153 2.172 2.165 2.170 2.114 2.179 8,867,964 2.1401 1.89%
2019-08-06 0 19.08 19.02 19.08 18.40 19.44 1,239,064 23,546,811 19.004 2.132 2.125 2.132 2.056 2.172 11,089,455 2.1234 -2.75%
2019-08-05 0 19.62 19.60 19.66 19.02 20.50 694,400 13,716,294 19.753 2.192 2.190 2.197 2.125 2.291 6,214,786 2.2070 -3.35%
2019-08-02 0 20.30 20.15 20.30 19.80 20.55 1,173,896 23,576,656 20.084 2.268 2.251 2.268 2.212 2.296 10,506,210 2.2441 -2.87%
2019-08-01 0 20.90 20.85 20.90 20.85 21.45 603,400 12,759,100 21.145 2.335 2.330 2.335 2.330 2.397 5,400,348 2.3626 -2.11%
2019-07-31 0 21.35 21.30 21.35 21.10 21.45 445,200 9,475,260 21.283 2.386 2.380 2.386 2.358 2.397 3,984,480 2.3780 -0.70%
2019-07-30 0 21.50 21.45 21.50 21.35 21.50 313,200 6,729,955 21.488 2.402 2.397 2.402 2.386 2.402 2,803,098 2.4009 0.00%
2019-07-29 0 21.50 21.45 21.50 21.20 21.60 345,200 7,401,740 21.442 2.402 2.397 2.402 2.369 2.413 3,089,493 2.3958 0.00%
2019-07-26 0 21.50 21.40 21.50 20.55 21.70 935,377 20,093,537 21.482 2.402 2.391 2.402 2.296 2.425 8,371,497 2.4002 0.00%
2019-07-25 0 21.50 21.45 21.50 21.25 21.50 778,200 16,694,330 21.452 2.402 2.397 2.402 2.374 2.402 6,964,785 2.3970 0.23%
2019-07-24 0 21.45 21.40 21.50 21.40 21.50 456,000 9,786,380 21.461 2.397 2.391 2.402 2.391 2.402 4,081,138 2.3980 0.23%
2019-07-23 0 21.40 21.30 21.45 21.10 21.70 1,449,000 31,049,860 21.428 2.391 2.380 2.397 2.358 2.425 12,968,354 2.3943 0.23%
2019-07-22 0 21.35 21.35 21.45 21.30 22.10 1,979,200 42,705,530 21.577 2.386 2.386 2.397 2.380 2.469 17,713,572 2.4109 -2.51%
2019-07-19 0 21.90 21.90 21.95 21.40 22.80 3,632,200 80,282,840 22.103 2.447 2.447 2.453 2.391 2.548 32,507,698 2.4697 2.58%
2019-07-18 0 21.35 21.35 21.40 21.20 21.45 679,400 14,511,150 21.359 2.386 2.386 2.391 2.369 2.397 6,080,538 2.3865 -0.23%
2019-07-17 0 21.40 21.30 21.45 21.05 21.45 1,339,400 28,481,660 21.264 2.391 2.380 2.397 2.352 2.397 11,987,449 2.3760 0.94%
2019-07-16 0 21.20 21.10 21.20 20.85 21.20 1,772,800 37,294,365 21.037 2.369 2.358 2.369 2.330 2.369 15,866,320 2.3505 0.47%
2019-07-15 0 21.10 21.05 21.15 21.00 21.25 977,800 20,657,600 21.127 2.358 2.352 2.363 2.346 2.374 8,751,178 2.3606 0.48%
2019-07-12 0 21.00 21.00 21.05 20.45 21.45 1,614,200 34,108,450 21.130 2.346 2.346 2.352 2.285 2.397 14,446,871 2.3610 1.20%
2019-07-11 0 20.75 20.70 20.75 20.30 20.90 1,114,729 23,058,896 20.686 2.318 2.313 2.318 2.268 2.335 9,976,674 2.3113 1.47%
2019-07-10 0 20.45 20.35 20.45 20.00 20.70 1,273,800 25,920,542 20.349 2.285 2.274 2.285 2.235 2.313 11,400,337 2.2737 1.49%
2019-07-09 0 20.15 20.10 20.15 19.90 20.25 1,732,200 34,745,049 20.058 2.251 2.246 2.251 2.223 2.263 15,502,955 2.2412 0.75%
2019-07-08 0 20.00 19.98 20.00 19.90 20.15 2,334,400 46,749,260 20.026 2.235 2.232 2.235 2.223 2.251 20,892,564 2.2376 -0.74%
2019-07-05 0 20.15 20.15 20.30 20.00 20.85 2,147,000 43,553,915 20.286 2.251 2.251 2.268 2.235 2.330 19,215,359 2.2666 -1.23%
2019-07-04 0 20.40 20.35 20.40 19.76 21.50 2,904,000 59,122,057 20.359 2.279 2.274 2.279 2.208 2.402 25,990,407 2.2748 2.51%
2019-07-03 0 19.90 19.86 19.90 19.82 20.10 1,149,246 22,955,587 19.974 2.223 2.219 2.223 2.215 2.246 10,285,596 2.2318 0.00%
2019-07-02 0 19.90 19.86 19.96 19.72 20.55 1,319,600 26,694,354 20.229 2.223 2.219 2.230 2.203 2.296 11,810,241 2.2603 -0.50%
2019-06-28 0 20.00 20.00 20.10 19.98 20.50 4,362,800 85,866,564 19.682 2.235 2.235 2.246 2.232 2.291 39,046,469 2.1991 -1.72%
2019-06-27 0 20.35 20.30 20.35 19.56 20.45 767,000 15,400,908 20.079 2.274 2.268 2.274 2.186 2.285 6,864,546 2.2435 3.83%
2019-06-26 0 19.60 19.60 19.62 19.22 19.70 487,200 9,513,254 19.526 2.190 2.190 2.192 2.148 2.201 4,360,374 2.1818 1.55%
2019-06-25 0 19.30 19.28 19.32 19.28 19.66 304,000 5,896,780 19.397 2.156 2.154 2.159 2.154 2.197 2,720,759 2.1673 -0.62%
2019-06-24 0 19.42 19.46 19.48 19.10 19.52 457,800 8,858,964 19.351 2.170 2.174 2.177 2.134 2.181 4,097,248 2.1622 1.57%
2019-06-21 0 19.12 19.18 19.22 18.86 19.46 5,850,200 111,723,626 19.097 2.136 2.143 2.148 2.107 2.174 52,358,497 2.1338 -2.15%
2019-06-20 0 19.54 19.42 19.56 18.90 19.54 1,614,000 31,147,389 19.298 2.183 2.170 2.186 2.112 2.183 14,445,081 2.1563 2.52%
2019-06-19 0 19.06 18.98 19.06 18.80 19.30 1,609,600 30,670,106 19.054 2.130 2.121 2.130 2.101 2.156 14,405,702 2.1290 1.93%
2019-06-18 0 18.70 18.68 18.70 18.64 18.90 447,400 8,388,686 18.750 2.089 2.087 2.089 2.083 2.112 4,004,169 2.0950 -1.16%
2019-06-17 0 18.92 18.88 19.02 18.76 19.42 232,200 4,418,802 19.030 2.114 2.110 2.125 2.096 2.170 2,078,159 2.1263 -1.46%
2019-06-14 0 19.20 19.14 19.20 19.08 19.34 292,200 5,608,912 19.195 2.145 2.139 2.145 2.132 2.161 2,615,150 2.1448 0.10%
2019-06-13 0 19.18 19.06 19.18 18.54 19.58 1,052,200 19,994,875 19.003 2.143 2.130 2.143 2.072 2.188 9,417,047 2.1233 1.37%
2019-06-12 0 18.92 18.78 18.96 18.74 19.66 375,000 7,144,556 19.052 2.114 2.098 2.118 2.094 2.197 3,356,199 2.1288 -2.47%
2019-06-11 0 19.40 19.40 19.46 19.08 19.70 599,100 11,643,667 19.435 2.168 2.168 2.174 2.132 2.201 5,361,864 2.1716 0.41%
2019-06-10 0 19.32 19.30 19.34 18.78 19.42 712,600 13,718,466 19.251 2.159 2.156 2.161 2.098 2.170 6,377,673 2.1510 2.55%
2019-06-06 0 18.84 18.84 19.04 18.82 19.06 177,400 3,359,790 18.939 2.105 2.105 2.127 2.103 2.130 1,587,706 2.1161 -1.05%
2019-06-05 0 19.04 18.78 19.06 18.62 19.10 479,800 9,056,126 18.875 2.127 2.098 2.130 2.080 2.134 4,294,145 2.1089 2.81%
2019-06-04 0 18.52 18.52 18.56 18.46 19.30 374,000 6,946,686 18.574 2.069 2.069 2.074 2.063 2.156 3,347,249 2.0753 -0.43%
2019-06-03 0 18.60 18.60 18.66 18.42 18.88 178,800 3,335,014 18.652 2.078 2.078 2.085 2.058 2.110 1,600,236 2.0841 -2.82%
2019-05-31 0 19.14 19.12 19.18 18.92 19.60 529,400 10,141,216 19.156 2.139 2.136 2.143 2.114 2.190 4,738,058 2.1404 -0.18%
2019-05-30 0 20.40 20.35 20.40 20.10 20.60 6,254,000 126,662,025 20.253 2.142 2.137 2.142 2.111 2.163 59,549,199 2.1270 0.74%
2019-05-29 0 20.25 20.25 20.40 20.00 20.60 9,217,600 187,126,254 20.301 2.127 2.127 2.142 2.100 2.163 87,767,940 2.1321 -0.25%
2019-05-28 0 20.30 20.20 20.30 19.66 20.45 340,600 6,899,032 20.256 2.132 2.121 2.132 2.065 2.148 3,243,118 2.1273 2.22%
2019-05-27 0 19.86 19.90 20.00 19.42 20.45 784,000 15,583,378 19.877 2.086 2.090 2.100 2.040 2.148 7,465,074 2.0875 1.12%
2019-05-24 0 19.64 19.64 19.66 19.18 19.70 301,200 5,874,384 19.503 2.063 2.063 2.065 2.014 2.069 2,867,960 2.0483 1.13%
2019-05-23 0 19.42 19.40 19.52 19.10 19.66 243,600 4,736,700 19.445 2.040 2.037 2.050 2.006 2.065 2,319,505 2.0421 -1.82%
2019-05-22 0 19.78 19.64 19.78 19.00 19.80 337,600 6,590,674 19.522 2.077 2.063 2.077 1.995 2.079 3,214,552 2.0503 3.02%
2019-05-21 0 19.20 19.18 19.20 18.90 19.38 664,200 12,732,188 19.169 2.016 2.014 2.016 1.985 2.035 6,324,365 2.0132 1.27%
2019-05-20 0 18.96 18.92 19.18 18.68 20.35 2,561,400 48,819,472 19.060 1.991 1.987 2.014 1.962 2.137 24,389,082 2.0017 -4.91%
2019-05-17 0 19.94 19.94 19.98 19.78 21.05 15,428,200 308,639,986 20.005 2.094 2.094 2.098 2.077 2.211 146,903,895 2.1010 -6.38%
2019-05-16 0 21.30 21.25 21.30 20.45 21.30 618,400 13,045,070 21.095 2.237 2.232 2.237 2.148 2.237 5,888,267 2.2154 2.40%
2019-05-15 0 20.80 20.90 20.95 20.15 21.45 555,800 11,626,070 20.918 2.184 2.195 2.200 2.116 2.253 5,292,204 2.1968 3.48%
2019-05-14 0 20.10 20.20 20.35 19.92 20.35 231,800 4,650,094 20.061 2.111 2.121 2.137 2.092 2.137 2,207,148 2.1068 -2.66%
2019-05-10 0 20.65 20.55 20.70 19.98 21.00 340,000 6,986,478 20.548 2.169 2.158 2.174 2.098 2.205 3,237,405 2.1580 2.23%
2019-05-09 0 20.20 20.00 20.10 19.50 20.45 1,251,800 25,138,420 20.082 2.121 2.100 2.111 2.048 2.148 11,919,362 2.1090 -0.74%
2019-05-08 0 20.35 20.35 20.40 20.00 20.75 1,023,800 20,834,150 20.350 2.137 2.137 2.142 2.100 2.179 9,748,396 2.1372 -0.73%
2019-05-07 0 20.50 20.50 20.55 20.25 20.75 645,800 13,225,575 20.479 2.153 2.153 2.158 2.127 2.179 6,149,164 2.1508 0.99%
2019-05-06 0 20.30 20.30 20.35 20.00 20.90 1,150,000 23,329,320 20.286 2.132 2.132 2.137 2.100 2.195 10,950,045 2.1305 -4.92%
2019-05-03 0 21.35 21.35 21.40 21.00 21.40 325,800 6,927,370 21.263 2.242 2.242 2.247 2.205 2.247 3,102,195 2.2331 0.00%
2019-05-02 0 21.35 21.25 21.35 21.00 21.55 827,800 17,728,810 21.417 2.242 2.232 2.242 2.205 2.263 7,882,128 2.2492 2.89%
2019-04-30 0 20.75 20.70 20.75 20.50 20.85 207,800 4,307,820 20.731 2.179 2.174 2.179 2.153 2.190 1,978,625 2.1772 -0.24%
2019-04-29 0 20.80 20.80 20.85 20.40 21.00 264,600 5,495,975 20.771 2.184 2.184 2.190 2.142 2.205 2,519,462 2.1814 0.73%
2019-04-26 0 20.65 20.60 20.65 20.50 20.80 237,600 4,899,090 20.619 2.169 2.163 2.169 2.153 2.184 2,262,374 2.1655 0.49%
2019-04-25 0 20.55 20.55 20.65 20.50 21.05 997,400 20,803,270 20.857 2.158 2.158 2.169 2.153 2.211 9,497,021 2.1905 -2.14%
2019-04-24 0 21.00 20.95 21.00 20.80 21.05 571,800 11,980,540 20.952 2.205 2.200 2.205 2.184 2.211 5,444,553 2.2005 0.72%
2019-04-23 0 20.85 20.80 20.85 20.50 21.35 1,216,000 25,338,700 20.838 2.190 2.184 2.190 2.153 2.242 11,578,482 2.1884 -2.11%
2019-04-18 0 21.30 21.30 21.40 21.30 21.55 1,473,200 31,587,285 21.441 2.237 2.237 2.247 2.237 2.263 14,027,483 2.2518 -0.93%
2019-04-17 0 21.50 21.45 21.50 21.30 21.85 1,062,650 22,823,222 21.478 2.258 2.253 2.258 2.237 2.295 10,118,317 2.2556 -0.23%
2019-04-16 0 21.55 21.55 21.60 21.45 22.05 2,489,400 53,983,290 21.685 2.263 2.263 2.268 2.253 2.316 23,703,514 2.2774 -2.05%
2019-04-15 0 22.00 22.05 22.10 21.85 22.85 2,955,400 65,900,182 22.298 2.310 2.316 2.321 2.295 2.400 28,140,663 2.3418 -0.23%
2019-04-12 0 22.05 21.95 22.15 21.70 22.75 2,653,400 58,532,380 22.059 2.316 2.305 2.326 2.279 2.389 25,265,086 2.3167 -0.68%
2019-04-11 0 22.20 22.15 22.30 22.10 23.80 4,388,200 99,417,079 22.656 2.331 2.326 2.342 2.321 2.500 41,783,466 2.3793 -3.69%
2019-04-10 0 23.05 23.05 23.10 22.40 23.80 8,485,600 196,267,260 23.129 2.421 2.421 2.426 2.353 2.500 80,797,999 2.4291 6.71%
2019-04-09 0 21.60 21.50 21.60 21.40 21.80 2,353,400 50,823,700 21.596 2.268 2.258 2.268 2.247 2.289 22,408,552 2.2680 0.70%
2019-04-08 0 21.45 21.40 21.45 21.30 23.40 3,183,200 71,064,050 22.325 2.253 2.247 2.253 2.237 2.458 30,309,724 2.3446 -3.38%
2019-04-04 0 22.20 22.15 22.35 21.30 22.45 3,024,800 66,642,890 22.032 2.331 2.326 2.347 2.237 2.358 28,801,474 2.3139 6.22%
2019-04-03 0 20.90 20.85 20.90 20.05 21.20 3,710,400 76,983,570 20.748 2.195 2.190 2.195 2.106 2.226 35,329,605 2.1790 3.98%
2019-04-02 0 20.10 20.10 20.35 20.00 20.85 1,195,250 24,190,284 20.239 2.111 2.111 2.137 2.100 2.190 11,380,905 2.1255 -1.71%
2019-04-01 0 20.45 20.40 20.50 20.25 21.40 6,504,000 134,671,320 20.706 2.148 2.142 2.153 2.127 2.247 61,929,644 2.1746 0.00%
2019-03-29 0 20.45 20.25 20.50 19.16 21.60 4,061,000 81,319,616 20.025 2.148 2.127 2.153 2.012 2.268 38,667,940 2.1030 9.24%
2019-03-28 0 18.72 18.72 18.74 17.90 19.08 518,800 9,656,980 18.614 1.966 1.966 1.968 1.880 2.004 4,939,898 1.9549 1.74%
2019-03-27 0 18.40 18.40 18.48 17.24 18.48 2,596,800 45,372,480 17.472 1.932 1.932 1.941 1.811 1.941 24,726,153 1.8350 6.85%
2019-03-26 0 17.22 17.22 17.28 17.08 17.58 1,459,000 24,826,836 17.016 1.808 1.808 1.815 1.794 1.846 13,892,274 1.7871 -1.03%
2019-03-25 0 17.40 17.34 17.40 17.24 17.80 1,462,800 25,049,768 17.125 1.827 1.821 1.827 1.811 1.869 13,928,457 1.7985 -0.46%
2019-03-22 0 17.48 17.38 17.48 17.38 18.04 1,657,800 28,467,932 17.172 1.836 1.825 1.836 1.825 1.895 15,785,203 1.8035 -2.67%
2019-03-21 0 17.96 17.90 17.96 16.78 18.66 1,398,200 23,998,927 17.164 1.886 1.880 1.886 1.762 1.960 13,313,350 1.8026 7.03%
2019-03-20 0 16.78 16.66 16.78 16.32 17.08 144,100 2,412,008 16.738 1.762 1.750 1.762 1.714 1.794 1,372,088 1.7579 -0.59%
2019-03-19 0 16.88 16.76 16.88 16.30 17.14 78,600 1,331,360 16.938 1.773 1.760 1.773 1.712 1.800 748,412 1.7789 -1.17%
2019-03-18 0 17.08 17.04 17.08 16.82 17.08 307,000 5,216,476 16.992 1.794 1.790 1.794 1.766 1.794 2,923,186 1.7845 0.71%
2019-03-15 0 16.96 16.60 16.88 16.12 16.96 964,416 16,052,491 16.645 1.781 1.743 1.773 1.693 1.781 9,182,955 1.7481 5.34%
2019-03-14 0 16.10 16.10 16.30 16.08 16.34 201,400 3,279,960 16.286 1.691 1.691 1.712 1.689 1.716 1,917,686 1.7104 0.12%
2019-03-13 0 16.08 16.08 16.12 16.08 16.28 154,800 2,504,348 16.178 1.689 1.689 1.693 1.689 1.710 1,473,971 1.6990 -0.37%
2019-03-12 0 16.14 16.00 16.02 15.80 16.30 62,200 1,001,744 16.105 1.695 1.680 1.682 1.659 1.712 592,255 1.6914 2.28%
2019-03-11 0 15.78 15.78 16.28 15.50 16.30 275,800 4,311,528 15.633 1.657 1.657 1.710 1.628 1.712 2,626,106 1.6418 1.81%
2019-03-08 0 15.50 15.38 15.78 15.50 16.16 203,600 3,195,136 15.693 1.628 1.615 1.657 1.628 1.697 1,938,634 1.6481 -3.49%
2019-03-07 0 16.06 16.06 16.30 16.00 16.30 4,200 68,352 16.274 1.687 1.687 1.712 1.680 1.712 39,991 1.7092 -1.47%
2019-03-06 0 16.30 16.22 16.52 16.30 16.56 126,000 2,085,340 16.550 1.712 1.703 1.735 1.712 1.739 1,199,744 1.7382 -0.37%
2019-03-05 0 16.36 16.36 16.50 16.20 16.56 542,400 8,947,508 16.496 1.718 1.718 1.733 1.701 1.739 5,164,612 1.7325 1.11%
2019-03-04 0 16.18 16.18 16.28 16.10 16.34 142,000 2,299,168 16.191 1.699 1.699 1.710 1.691 1.716 1,352,092 1.7005 -0.98%
2019-03-01 0 16.34 16.28 16.34 16.28 16.38 9,200 150,568 16.366 1.716 1.710 1.716 1.710 1.720 87,600 1.7188 0.37%
2019-02-28 0 16.28 16.24 16.28 16.24 16.28 296,000 4,818,680 16.279 1.710 1.706 1.710 1.706 1.710 2,818,446 1.7097 -0.12%
2019-02-27 0 16.30 16.30 16.32 16.24 16.38 639,800 10,426,876 16.297 1.712 1.712 1.714 1.706 1.720 6,092,034 1.7116 -0.12%
2019-02-26 0 16.32 16.32 16.34 16.24 16.56 126,800 2,084,020 16.435 1.714 1.714 1.716 1.706 1.739 1,207,361 1.7261 0.12%
2019-02-25 0 16.30 16.30 16.48 16.26 16.46 121,400 1,983,840 16.341 1.712 1.712 1.731 1.708 1.729 1,155,944 1.7162 0.25%
2019-02-22 0 16.26 16.26 16.40 16.24 16.46 133,200 2,179,196 16.360 1.708 1.708 1.722 1.706 1.729 1,268,301 1.7182 -0.37%
2019-02-21 0 16.32 16.32 16.48 16.06 16.58 122,400 1,995,964 16.307 1.714 1.714 1.731 1.687 1.741 1,165,466 1.7126 1.62%
2019-02-20 0 16.06 16.26 16.50 16.06 16.78 150,800 2,492,400 16.528 1.687 1.708 1.733 1.687 1.762 1,435,884 1.7358 -2.19%
2019-02-19 0 16.42 16.42 16.46 16.40 16.80 133,000 2,221,576 16.704 1.724 1.724 1.729 1.722 1.764 1,266,396 1.7542 -0.12%
2019-02-18 0 16.44 16.44 16.98 16.02 16.52 9,200 150,004 16.305 1.727 1.727 1.783 1.682 1.735 87,600 1.7124 1.48%
2019-02-15 0 16.20 16.20 16.46 16.18 16.46 122,000 1,992,516 16.332 1.701 1.701 1.729 1.699 1.729 1,161,657 1.7152 0.12%
2019-02-14 0 16.18 16.18 16.38 16.16 16.38 128,000 2,084,916 16.288 1.699 1.699 1.720 1.697 1.720 1,218,788 1.7106 0.00%
2019-02-13 0 16.18 16.18 16.24 16.02 16.50 4,200 68,724 16.363 1.699 1.699 1.706 1.682 1.733 39,991 1.7185 -1.94%
2019-02-12 0 16.50 - 16.50 16.00 16.50 172,400 2,839,224 16.469 1.733 - 1.733 1.680 1.733 1,641,555 1.7296 1.10%
2019-02-11 0 16.32 16.32 16.50 16.16 16.20 400 6,472 16.180 1.714 1.714 1.733 1.697 1.701 3,809 1.6993 1.12%
2019-02-08 0 16.14 15.82 16.16 15.80 16.14 2,000 32,144 16.072 1.695 1.661 1.697 1.659 1.695 19,044 1.6879 0.00%
2019-02-04 0 16.14 16.10 16.30 - - 0 0 - 1.695 1.691 1.712 - - 0 - 0.00%
2019-02-01 0 16.14 16.14 17.00 16.14 16.14 400 6,456 16.140 1.695 1.695 1.785 1.695 1.695 3,809 1.6951 0.00%
2019-01-31 0 16.14 16.08 17.00 16.06 16.14 1,400 22,576 16.126 1.695 1.689 1.785 1.687 1.695 13,330 1.6936 0.12%
2019-01-30 0 16.12 16.12 16.84 16.00 16.38 130,000 2,096,704 16.128 1.693 1.693 1.769 1.680 1.720 1,237,831 1.6939 -1.10%
2019-01-29 0 16.30 16.00 16.50 15.88 16.30 132,600 2,138,676 16.129 1.712 1.680 1.733 1.668 1.712 1,262,588 1.6939 1.62%
2019-01-28 0 16.04 16.04 16.38 16.02 16.68 129,200 2,096,776 16.229 1.685 1.685 1.720 1.682 1.752 1,230,214 1.7044 -2.20%
2019-01-25 0 16.40 16.00 16.40 16.00 16.40 70,200 1,131,836 16.123 1.722 1.680 1.722 1.680 1.722 668,429 1.6933 2.50%
2019-01-24 0 16.00 - 16.20 16.00 16.20 110,000 1,762,000 16.018 1.680 - 1.701 1.680 1.701 1,047,396 1.6823 0.00%
2019-01-23 0 16.00 16.00 16.20 15.88 16.20 4,800 76,400 15.917 1.680 1.680 1.701 1.668 1.701 45,705 1.6716 1.39%
2019-01-22 0 15.78 - 15.88 15.78 15.90 144,400 2,288,220 15.846 1.657 - 1.668 1.657 1.670 1,374,945 1.6642 -2.59%
2019-01-21 0 16.20 16.00 16.20 15.90 16.20 154,000 2,476,828 16.083 1.701 1.680 1.701 1.670 1.701 1,466,354 1.6891 1.89%
2019-01-18 0 15.90 15.90 16.50 15.86 16.60 197,600 3,199,256 16.191 1.670 1.670 1.733 1.666 1.743 1,881,503 1.7004 0.00%
2019-01-17 0 15.90 - 15.90 15.90 16.10 239,600 3,839,456 16.024 1.670 - 1.670 1.670 1.691 2,281,418 1.6829 -2.09%
2019-01-16 0 16.24 15.84 16.24 15.50 16.24 265,200 4,187,600 15.790 1.706 1.664 1.706 1.628 1.706 2,525,176 1.6583 1.50%
2019-01-15 0 16.00 - 16.02 16.00 16.22 249,000 4,010,604 16.107 1.680 - 1.682 1.680 1.703 2,370,923 1.6916 -1.23%
2019-01-14 0 16.20 - 16.20 16.20 16.50 1,458,200 23,707,592 16.258 1.701 - 1.701 1.701 1.733 13,884,657 1.7075 -0.12%
2019-01-11 0 16.22 16.22 17.08 16.20 16.20 200 3,240 16.200 1.703 1.703 1.794 1.701 1.701 1,904 1.7014 -0.98%
2019-01-10 0 16.38 16.38 16.88 16.30 16.32 400 6,524 16.310 1.720 1.720 1.773 1.712 1.714 3,809 1.7129 0.37%
2019-01-09 0 16.32 16.30 16.46 16.20 16.32 800 13,008 16.260 1.714 1.712 1.729 1.701 1.714 7,617 1.7077 0.25%
2019-01-08 0 16.28 16.24 17.14 16.00 16.28 1,600 25,936 16.210 1.710 1.706 1.800 1.680 1.710 15,235 1.7024 1.12%
2019-01-07 0 16.10 16.10 16.56 15.98 16.58 235,000 3,865,476 16.449 1.691 1.691 1.739 1.678 1.741 2,237,618 1.7275 -0.98%
2019-01-04 0 16.26 16.26 16.28 15.52 16.26 59,600 963,184 16.161 1.708 1.708 1.710 1.630 1.708 567,498 1.6972 2.78%
2019-01-03 0 15.82 15.82 15.94 15.82 15.94 400 6,352 15.880 1.661 1.661 1.674 1.661 1.674 3,809 1.6678 -2.10%
2019-01-02 0 16.16 - 16.16 16.22 16.22 200 3,244 16.220 1.697 - 1.697 1.703 1.703 1,904 1.7035 1.00%
2018-12-31 0 16.00 16.00 16.08 15.70 16.24 268,400 4,292,772 15.994 1.680 1.680 1.689 1.649 1.706 2,555,645 1.6797 -1.36%
2018-12-28 0 16.22 16.22 16.26 15.80 16.20 2,200 35,500 16.136 1.703 1.703 1.708 1.659 1.701 20,948 1.6947 1.00%
2018-12-27 0 16.06 16.06 16.08 15.52 16.24 325,200 5,225,340 16.068 1.687 1.687 1.689 1.630 1.706 3,096,482 1.6875 -0.99%
2018-12-24 0 16.22 - 16.26 16.18 16.24 121,800 1,974,640 16.212 1.703 - 1.708 1.699 1.706 1,159,753 1.7026 0.00%
2018-12-21 0 16.22 - 16.26 16.18 16.24 438,600 7,122,224 16.239 1.703 - 1.708 1.699 1.706 4,176,252 1.7054 0.75%
2018-12-20 0 16.10 16.10 16.26 16.00 16.26 52,600 848,680 16.135 1.691 1.691 1.708 1.680 1.708 500,846 1.6945 -0.62%
2018-12-19 0 16.20 16.20 16.34 16.20 16.28 8,200 133,144 16.237 1.701 1.701 1.716 1.701 1.710 78,079 1.7053 -0.25%
2018-12-18 0 16.24 16.24 16.48 16.10 16.50 1,078,200 17,579,776 16.305 1.706 1.706 1.731 1.691 1.733 10,266,381 1.7124 -0.73%
2018-12-17 0 16.36 16.36 16.38 16.32 16.42 96,400 1,578,616 16.376 1.718 1.718 1.720 1.714 1.724 917,899 1.7198 -1.21%
2018-12-14 0 16.56 16.56 16.58 16.52 16.82 1,122,600 18,647,188 16.611 1.739 1.739 1.741 1.735 1.766 10,689,148 1.7445 -0.12%
2018-12-13 0 16.58 16.58 16.66 16.46 16.58 445,600 7,375,608 16.552 1.741 1.741 1.750 1.729 1.741 4,242,904 1.7383 0.48%
2018-12-12 0 16.50 16.50 16.52 16.30 16.50 64,200 1,056,400 16.455 1.733 1.733 1.735 1.712 1.733 611,298 1.7281 0.86%
2018-12-11 0 16.36 16.36 16.42 16.00 16.36 59,200 957,296 16.171 1.718 1.718 1.724 1.680 1.718 563,689 1.6983 1.61%
2018-12-10 0 16.10 16.10 16.24 16.10 16.30 120,400 1,956,632 16.251 1.691 1.691 1.706 1.691 1.712 1,146,422 1.7067 -1.11%
2018-12-07 0 16.28 16.26 16.36 16.12 16.48 111,200 1,814,592 16.318 1.710 1.708 1.718 1.693 1.731 1,058,822 1.7138 1.12%
2018-12-06 0 16.10 16.10 16.38 16.10 16.12 13,600 218,972 16.101 1.691 1.691 1.720 1.691 1.693 129,496 1.6910 0.00%
2018-12-05 0 16.10 15.94 16.20 15.58 16.22 231,600 3,702,168 15.985 1.691 1.674 1.701 1.636 1.703 2,205,244 1.6788 3.34%
2018-12-04 0 15.58 15.26 15.60 15.12 15.60 545,000 8,333,152 15.290 1.636 1.603 1.638 1.588 1.638 5,189,369 1.6058 -0.13%
2018-12-03 0 15.60 15.50 15.60 15.20 15.98 51,200 797,624 15.579 1.638 1.628 1.638 1.596 1.678 487,515 1.6361 3.31%
2018-11-30 0 15.10 15.10 15.50 15.10 15.70 61,000 946,936 15.524 1.586 1.586 1.628 1.586 1.649 580,828 1.6303 -2.58%
2018-11-29 0 15.50 15.38 15.52 15.38 15.60 33,400 515,964 15.448 1.628 1.615 1.630 1.615 1.638 318,027 1.6224 1.31%
2018-11-28 0 15.30 15.10 15.30 15.34 15.38 600 9,216 15.360 1.607 1.586 1.607 1.611 1.615 5,713 1.6131 -0.52%
2018-11-27 0 15.38 15.38 15.40 15.00 15.40 37,200 570,204 15.328 1.615 1.615 1.617 1.575 1.617 354,210 1.6098 1.18%
2018-11-26 0 15.20 15.20 15.36 14.90 15.44 68,000 1,037,764 15.261 1.596 1.596 1.613 1.565 1.622 647,481 1.6028 -1.94%
2018-11-23 0 15.50 15.12 16.00 15.00 15.50 38,200 577,804 15.126 1.628 1.588 1.680 1.575 1.628 363,732 1.5885 3.89%
2018-11-22 0 14.92 14.92 14.94 13.18 15.00 26,200 376,672 14.377 1.567 1.567 1.569 1.384 1.575 249,471 1.5099 5.22%
2018-11-21 0 14.18 14.18 14.30 14.00 14.50 18,200 257,984 14.175 1.489 1.489 1.502 1.470 1.523 173,296 1.4887 1.29%
2018-11-20 0 14.00 14.00 14.02 13.76 14.08 13,000 181,864 13.990 1.470 1.470 1.472 1.445 1.479 123,783 1.4692 -2.37%
2018-11-19 0 14.34 14.34 14.36 14.04 14.40 9,400 134,064 14.262 1.506 1.506 1.508 1.475 1.512 89,505 1.4978 3.46%
2018-11-16 0 13.86 13.84 13.90 13.70 15.08 45,600 640,076 14.037 1.456 1.454 1.460 1.439 1.584 434,193 1.4742 -7.60%
2018-11-15 0 15.00 15.00 15.26 14.84 15.46 82,800 1,269,744 15.335 1.575 1.575 1.603 1.559 1.624 788,403 1.6105 -5.06%
2018-11-14 0 15.80 15.62 15.80 15.90 15.90 200 3,180 15.900 1.659 1.640 1.659 1.670 1.670 1,904 1.6699 0.25%
2018-11-13 0 15.76 15.76 15.78 15.60 15.86 264,200 4,164,556 15.763 1.655 1.655 1.657 1.638 1.666 2,515,654 1.6555 -1.01%
2018-11-12 0 15.92 15.72 15.92 - - 0 0 - 1.672 1.651 1.672 - - 0 - -0.75%
2018-11-09 0 16.04 16.04 16.30 15.80 16.00 45,000 712,512 15.834 1.685 1.685 1.712 1.659 1.680 428,480 1.6629 -0.12%
2018-11-08 0 16.06 16.04 16.30 16.00 16.06 6,400 102,764 16.057 1.687 1.685 1.712 1.680 1.687 60,939 1.6863 0.00%
2018-11-07 0 16.06 16.06 16.14 16.00 16.20 41,400 665,756 16.081 1.687 1.687 1.695 1.680 1.701 394,202 1.6889 0.00%
2018-11-06 0 16.06 16.06 16.18 16.00 16.80 9,600 155,324 16.180 1.687 1.687 1.699 1.680 1.764 91,409 1.6992 -0.62%
2018-11-05 0 16.16 16.16 16.20 16.16 16.20 800 12,936 16.170 1.697 1.697 1.701 1.697 1.701 7,617 1.6982 -3.12%
2018-11-02 0 16.68 16.54 16.68 16.36 16.86 81,000 1,349,124 16.656 1.752 1.737 1.752 1.718 1.771 771,264 1.7492 1.21%
2018-11-01 0 16.48 16.48 16.56 16.16 16.50 259,600 4,214,404 16.234 1.731 1.731 1.739 1.697 1.733 2,471,854 1.7050 1.98%
2018-10-31 0 16.16 16.16 16.20 16.08 16.20 401,000 6,463,976 16.120 1.697 1.697 1.701 1.689 1.701 3,818,233 1.6929 0.25%
2018-10-30 0 16.12 16.10 16.12 16.02 16.14 293,800 4,724,700 16.081 1.693 1.691 1.693 1.682 1.695 2,797,498 1.6889 0.75%
2018-10-29 0 16.00 16.00 16.02 16.00 16.30 950,200 15,246,792 16.046 1.680 1.680 1.682 1.680 1.712 9,047,593 1.6852 -0.25%
2018-10-26 0 16.04 16.04 16.08 16.00 16.10 846,800 13,582,804 16.040 1.685 1.685 1.689 1.680 1.691 8,063,042 1.6846 0.75%
2018-10-25 0 15.92 15.92 15.98 15.70 16.28 731,000 11,584,476 15.847 1.672 1.672 1.678 1.649 1.710 6,960,420 1.6643 -2.21%
2018-10-24 0 16.28 16.28 16.30 16.18 16.84 1,303,600 21,256,452 16.306 1.710 1.710 1.712 1.699 1.769 12,412,590 1.7125 0.49%
2018-10-23 0 16.20 16.20 16.22 16.18 16.34 297,000 4,813,948 16.209 1.701 1.701 1.703 1.699 1.716 2,827,968 1.7023 -0.37%
2018-10-22 0 16.26 16.26 16.30 16.22 16.52 27,600 451,564 16.361 1.708 1.708 1.712 1.703 1.735 262,801 1.7183 0.37%
2018-10-19 0 16.20 16.18 16.28 16.10 16.42 413,400 6,681,088 16.161 1.701 1.699 1.710 1.691 1.724 3,936,303 1.6973 0.75%
2018-10-18 0 16.08 16.06 16.08 16.00 16.50 2,676,400 43,090,364 16.100 1.689 1.687 1.689 1.680 1.733 25,484,087 1.6909 -1.35%
2018-10-16 0 16.30 16.30 16.36 16.24 16.48 623,800 10,159,944 16.287 1.712 1.712 1.718 1.706 1.731 5,939,685 1.7105 0.62%
2018-10-15 0 16.20 16.20 16.24 16.18 17.02 1,062,000 17,310,716 16.300 1.701 1.701 1.706 1.699 1.787 10,112,128 1.7119 0.00%
2018-10-12 0 16.20 16.16 16.26 15.88 16.32 1,589,600 25,753,176 16.201 1.701 1.697 1.708 1.668 1.714 15,135,818 1.7015 2.02%
2018-10-11 0 15.88 15.88 15.90 15.72 16.60 12,237,600 199,804,848 16.327 1.668 1.668 1.670 1.651 1.743 116,523,710 1.7147

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top