Kintor Pharmaceutical Limited: O

Exchange Code Listed Last trade Delisted
HK Main 09939  2020-05-22    
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 1.960 1.960 1.980 1.930 2.000 300,500 589,710 1.9624 1.960 1.960 1.980 1.930 2.000 300,500 1.9624 -1.01%
2025-12-30 0 1.980 1.970 2.000 1.970 2.050 495,444 988,021 1.9942 1.980 1.970 2.000 1.970 2.050 495,444 1.9942 -3.41%
2025-12-29 0 2.050 2.020 2.050 1.910 2.110 3,354,000 6,791,915 2.0250 2.050 2.020 2.050 1.910 2.110 3,354,000 2.0250 6.77%
2025-12-24 0 1.920 1.900 1.920 1.870 1.930 200,000 380,430 1.9022 1.920 1.900 1.920 1.870 1.930 200,000 1.9022 0.00%
2025-12-23 0 1.920 1.910 1.920 1.890 1.950 629,000 1,200,120 1.9080 1.920 1.910 1.920 1.890 1.950 629,000 1.9080 0.00%
2025-12-22 0 1.920 1.920 1.940 1.910 1.970 426,500 828,070 1.9415 1.920 1.920 1.940 1.910 1.970 426,500 1.9415 -1.03%
2025-12-19 0 1.940 1.940 1.970 1.930 1.980 297,000 580,140 1.9533 1.940 1.940 1.970 1.930 1.980 297,000 1.9533 1.57%
2025-12-18 0 1.910 1.910 1.920 1.900 1.950 362,500 694,925 1.9170 1.910 1.910 1.920 1.900 1.950 362,500 1.9170 0.53%
2025-12-17 0 1.900 1.900 1.920 1.890 1.940 362,000 689,300 1.9041 1.900 1.900 1.920 1.890 1.940 362,000 1.9041 -1.55%
2025-12-16 0 1.930 1.930 1.940 1.900 1.980 728,000 1,392,530 1.9128 1.930 1.930 1.940 1.900 1.980 728,000 1.9128 0.00%
2025-12-15 0 1.930 1.930 1.940 1.910 2.000 282,000 547,950 1.9431 1.930 1.930 1.940 1.910 2.000 282,000 1.9431 -2.53%
2025-12-12 0 1.980 1.970 1.990 1.940 2.000 387,000 760,135 1.9642 1.980 1.970 1.990 1.940 2.000 387,000 1.9642 1.02%
2025-12-11 0 1.960 1.930 1.960 1.940 1.990 945,500 1,859,390 1.9666 1.960 1.930 1.960 1.940 1.990 945,500 1.9666 0.51%
2025-12-10 0 1.950 1.950 1.970 1.910 1.970 655,500 1,275,750 1.9462 1.950 1.950 1.970 1.910 1.970 655,500 1.9462 0.52%
2025-12-09 0 1.940 1.930 1.950 1.880 1.950 981,500 1,881,940 1.9174 1.940 1.930 1.950 1.880 1.950 981,500 1.9174 3.19%
2025-12-08 0 1.880 1.880 1.890 1.880 1.990 1,459,500 2,789,220 1.9111 1.880 1.880 1.890 1.880 1.990 1,459,500 1.9111 -5.05%
2025-12-05 0 1.980 1.950 1.980 1.940 2.000 1,037,500 2,040,120 1.9664 1.980 1.950 1.980 1.940 2.000 1,037,500 1.9664 -1.49%
2025-12-04 0 2.010 1.980 2.010 1.960 2.050 1,235,000 2,482,215 2.0099 2.010 1.980 2.010 1.960 2.050 1,235,000 2.0099 -0.50%
2025-12-03 0 2.020 2.010 2.020 1.950 2.080 782,500 1,572,305 2.0093 2.020 2.010 2.020 1.950 2.080 782,500 2.0093 0.50%
2025-12-02 0 2.010 2.010 2.020 2.010 2.050 593,000 1,204,190 2.0307 2.010 2.010 2.020 2.010 2.050 593,000 2.0307 0.50%
2025-12-01 0 2.000 2.000 2.030 2.000 2.130 542,500 1,102,610 2.0325 2.000 2.000 2.030 2.000 2.130 542,500 2.0325 -1.96%
2025-11-28 0 2.040 2.040 2.060 2.030 2.160 1,033,000 2,145,500 2.0770 2.040 2.040 2.060 2.030 2.160 1,033,000 2.0770 -5.12%
2025-11-27 0 2.150 2.150 2.160 2.090 2.220 2,356,148 5,140,400 2.1817 2.150 2.150 2.160 2.090 2.220 2,356,148 2.1817 2.87%
2025-11-26 0 2.090 2.090 2.110 2.080 2.130 886,500 1,862,120 2.1005 2.090 2.090 2.110 2.080 2.130 886,500 2.1005 0.97%
2025-11-25 0 2.070 2.060 2.070 2.020 2.080 826,500 1,702,250 2.0596 2.070 2.060 2.070 2.020 2.080 826,500 2.0596 2.99%
2025-11-24 0 2.010 2.010 2.030 1.950 2.050 1,022,000 2,053,190 2.0090 2.010 2.010 2.030 1.950 2.050 1,022,000 2.0090 2.55%
2025-11-21 0 1.960 1.960 1.990 1.930 2.040 2,302,000 4,578,560 1.9889 1.960 1.960 1.990 1.930 2.040 2,302,000 1.9889 -6.22%
2025-11-20 0 2.090 2.080 2.090 2.020 2.120 1,197,500 2,480,800 2.0716 2.090 2.080 2.090 2.020 2.120 1,197,500 2.0716 0.97%
2025-11-19 0 2.070 2.070 2.100 1.960 2.100 1,685,000 3,425,660 2.0330 2.070 2.070 2.100 1.960 2.100 1,685,000 2.0330 0.98%
2025-11-18 0 2.050 2.050 2.060 2.030 2.160 1,772,500 3,669,880 2.0705 2.050 2.050 2.060 2.030 2.160 1,772,500 2.0705 -5.09%
2025-11-17 0 2.160 2.130 2.160 2.070 2.170 2,682,000 5,717,550 2.1318 2.160 2.130 2.160 2.070 2.170 2,682,000 2.1318 2.86%
2025-11-14 0 2.100 2.090 2.100 1.970 2.190 4,493,000 9,469,035 2.1075 2.100 2.090 2.100 1.970 2.190 4,493,000 2.1075 2.94%
2025-11-13 0 2.040 2.030 2.040 1.810 2.100 4,914,500 9,803,560 1.9948 2.040 2.030 2.040 1.810 2.100 4,914,500 1.9948 5.70%
2025-11-12 0 1.930 1.930 1.960 1.890 1.980 2,791,000 5,378,860 1.9272 1.930 1.930 1.960 1.890 1.980 2,791,000 1.9272 0.52%
2025-11-11 0 1.920 1.920 1.940 1.840 1.940 1,494,000 2,826,925 1.8922 1.920 1.920 1.940 1.840 1.940 1,494,000 1.8922 4.35%
2025-11-10 0 1.840 1.840 1.860 1.710 1.870 1,441,500 2,603,505 1.8061 1.840 1.840 1.860 1.710 1.870 1,441,500 1.8061 7.60%
2025-11-07 0 1.710 1.710 1.750 1.660 1.760 1,269,000 2,160,550 1.7026 1.710 1.710 1.750 1.660 1.760 1,269,000 1.7026 -3.93%
2025-11-06 0 1.780 1.770 1.780 1.710 1.780 527,000 919,980 1.7457 1.780 1.770 1.780 1.710 1.780 527,000 1.7457 2.30%
2025-11-05 0 1.740 1.720 1.740 1.700 1.760 997,500 1,726,575 1.7309 1.740 1.720 1.740 1.700 1.760 997,500 1.7309 -1.69%
2025-11-04 0 1.770 1.770 1.780 1.760 1.850 2,156,000 3,867,195 1.7937 1.770 1.770 1.780 1.760 1.850 2,156,000 1.7937 -5.85%
2025-11-03 0 1.880 1.870 1.880 1.840 1.900 1,062,000 1,986,135 1.8702 1.880 1.870 1.880 1.840 1.900 1,062,000 1.8702 0.00%
2025-10-31 0 1.880 1.870 1.880 1.870 1.910 1,367,000 2,577,635 1.8856 1.880 1.870 1.880 1.870 1.910 1,367,000 1.8856 -1.05%
2025-10-30 0 1.900 1.900 1.910 1.890 1.990 1,692,000 3,251,305 1.9216 1.900 1.900 1.910 1.890 1.990 1,692,000 1.9216 -2.56%
2025-10-28 0 1.950 1.930 1.950 1.930 2.000 1,118,500 2,186,455 1.9548 1.950 1.930 1.950 1.930 2.000 1,118,500 1.9548 -2.50%
2025-10-27 0 2.000 2.000 2.010 1.970 2.050 979,000 1,971,425 2.0137 2.000 2.000 2.010 1.970 2.050 979,000 2.0137 1.52%
2025-10-24 0 1.970 1.930 1.970 1.930 1.990 699,500 1,371,210 1.9603 1.970 1.930 1.970 1.930 1.990 699,500 1.9603 2.60%
2025-10-23 0 1.920 1.920 1.950 1.910 2.020 2,630,500 5,115,980 1.9449 1.920 1.920 1.950 1.910 2.020 2,630,500 1.9449 -5.42%
2025-10-22 0 2.030 2.010 2.030 2.000 2.050 1,201,500 2,437,200 2.0285 2.030 2.010 2.030 2.000 2.050 1,201,500 2.0285 -1.46%
2025-10-21 0 2.060 2.060 2.070 2.060 2.140 1,712,000 3,605,440 2.1060 2.060 2.060 2.070 2.060 2.140 1,712,000 2.1060 0.00%
2025-10-20 0 2.060 2.050 2.060 2.030 2.130 1,453,000 2,996,710 2.0624 2.060 2.050 2.060 2.030 2.130 1,453,000 2.0624 3.00%
2025-10-17 0 2.000 2.000 2.040 2.000 2.150 2,273,500 4,701,705 2.0680 2.000 2.000 2.040 2.000 2.150 2,273,500 2.0680 -6.98%
2025-10-16 0 2.150 2.140 2.150 2.100 2.200 1,341,000 2,886,955 2.1528 2.150 2.140 2.150 2.100 2.200 1,341,000 2.1528 0.00%
2025-10-15 0 2.150 2.140 2.150 2.110 2.170 1,252,000 2,680,290 2.1408 2.150 2.140 2.150 2.110 2.170 1,252,000 2.1408 1.42%
2025-10-14 0 2.120 2.110 2.120 2.100 2.280 1,740,500 3,770,995 2.1666 2.120 2.110 2.120 2.100 2.280 1,740,500 2.1666 -3.64%
2025-10-13 0 2.200 2.200 2.220 2.090 2.240 5,163,000 11,150,130 2.1596 2.200 2.200 2.220 2.090 2.240 5,163,000 2.1596 -3.08%
2025-10-10 0 2.270 2.250 2.270 2.230 2.300 2,776,000 6,249,845 2.2514 2.270 2.250 2.270 2.230 2.300 2,776,000 2.2514 -1.30%
2025-10-09 0 2.300 2.300 2.310 2.280 2.450 5,952,000 13,873,475 2.3309 2.300 2.300 2.310 2.280 2.450 5,952,000 2.3309 -6.12%
2025-10-08 0 2.450 2.450 2.460 2.350 2.490 2,928,000 7,132,120 2.4358 2.450 2.450 2.460 2.350 2.490 2,928,000 2.4358 0.82%
2025-10-06 0 2.430 2.430 2.450 2.380 2.510 2,632,500 6,360,285 2.4161 2.430 2.430 2.450 2.380 2.510 2,632,500 2.4161 -2.80%
2025-10-03 0 2.500 2.490 2.500 2.440 2.520 1,247,500 3,091,070 2.4778 2.500 2.490 2.500 2.440 2.520 1,247,500 2.4778 -1.19%
2025-10-02 0 2.530 2.530 2.540 2.400 2.540 3,451,500 8,612,650 2.4953 2.530 2.530 2.540 2.400 2.540 3,451,500 2.4953 5.86%
2025-09-30 0 2.390 2.390 2.400 2.350 2.460 2,294,000 5,507,090 2.4006 2.390 2.390 2.400 2.350 2.460 2,294,000 2.4006 0.00%
2025-09-29 0 2.390 2.380 2.400 2.340 2.410 2,909,254 6,884,367 2.3664 2.390 2.380 2.400 2.340 2.410 2,909,254 2.3664 0.42%
2025-09-26 0 2.380 2.360 2.370 2.360 2.470 2,350,000 5,643,210 2.4014 2.380 2.360 2.370 2.360 2.470 2,350,000 2.4014 -4.03%
2025-09-25 0 2.480 2.460 2.480 2.460 2.600 2,418,500 6,111,865 2.5271 2.480 2.460 2.480 2.460 2.600 2,418,500 2.5271 -1.20%
2025-09-24 0 2.510 2.510 2.520 2.410 2.590 2,624,000 6,595,095 2.5134 2.510 2.510 2.520 2.410 2.590 2,624,000 2.5134 2.03%
2025-09-23 0 2.460 2.460 2.470 2.430 2.570 3,455,500 8,525,315 2.4672 2.460 2.460 2.470 2.430 2.570 3,455,500 2.4672 -4.28%
2025-09-22 0 2.570 2.570 2.580 2.540 2.710 2,381,000 6,166,385 2.5898 2.570 2.570 2.580 2.540 2.710 2,381,000 2.5898 -4.10%
2025-09-19 0 2.680 2.670 2.680 2.590 2.750 5,522,000 14,588,805 2.6419 2.680 2.670 2.680 2.590 2.750 5,522,000 2.6419 -0.74%
2025-09-18 0 2.700 2.690 2.700 2.580 2.830 10,209,000 27,651,205 2.7085 2.700 2.690 2.700 2.580 2.830 10,209,000 2.7085 3.85%
2025-09-17 0 2.600 2.590 2.600 2.520 3.100 39,578,000 110,312,085 2.7872 2.600 2.590 2.600 2.520 3.100 39,578,000 2.7872 -2.99%
2025-09-16 0 2.680 2.670 2.680 2.200 2.680 22,822,500 57,650,877 2.5261 2.680 2.670 2.680 2.200 2.680 22,822,500 2.5261 20.18%
2025-09-15 0 2.230 2.230 2.240 2.200 2.250 1,501,792 3,340,622 2.2244 2.230 2.230 2.240 2.200 2.250 1,501,792 2.2244 -0.45%
2025-09-12 0 2.240 2.240 2.250 2.220 2.310 3,193,000 7,210,950 2.2584 2.240 2.240 2.250 2.220 2.310 3,193,000 2.2584 0.00%
2025-09-11 0 2.240 2.240 2.250 2.130 2.270 4,336,500 9,594,855 2.2126 2.240 2.240 2.250 2.130 2.270 4,336,500 2.2126 -1.75%
2025-09-10 0 2.280 2.270 2.290 2.230 2.410 6,496,500 14,877,035 2.2900 2.280 2.270 2.290 2.230 2.410 6,496,500 2.2900 -4.20%
2025-09-09 0 2.380 2.380 2.390 2.350 2.480 3,115,500 7,496,785 2.4063 2.380 2.380 2.390 2.350 2.480 3,115,500 2.4063 -1.24%
2025-09-08 0 2.410 2.400 2.410 2.360 2.450 3,753,500 9,029,390 2.4056 2.410 2.400 2.410 2.360 2.450 3,753,500 2.4056 1.69%
2025-09-05 0 2.370 2.370 2.380 2.190 2.430 6,648,852 15,699,607 2.3613 2.370 2.370 2.380 2.190 2.430 6,648,852 2.3613 7.24%
2025-09-04 0 2.210 2.210 2.230 2.200 2.360 3,914,000 8,719,660 2.2278 2.210 2.210 2.230 2.200 2.360 3,914,000 2.2278 -5.15%
2025-09-03 0 2.330 2.320 2.330 2.200 2.370 5,191,888 11,961,319 2.3038 2.330 2.320 2.330 2.200 2.370 5,191,888 2.3038 6.88%
2025-09-02 0 2.180 2.180 2.200 2.140 2.270 2,490,500 5,454,715 2.1902 2.180 2.180 2.200 2.140 2.270 2,490,500 2.1902 -2.68%
2025-09-01 0 2.240 2.220 2.230 2.180 2.300 4,422,000 9,907,975 2.2406 2.240 2.220 2.230 2.180 2.300 4,422,000 2.2406 0.90%
2025-08-29 0 2.220 2.220 2.230 2.150 2.310 3,372,266 7,561,835 2.2424 2.220 2.220 2.230 2.150 2.310 3,372,266 2.2424 0.00%
2025-08-28 0 2.220 2.210 2.220 2.120 2.220 2,891,000 6,248,400 2.1613 2.220 2.210 2.220 2.120 2.220 2,891,000 2.1613 1.37%
2025-08-27 0 2.190 2.190 2.200 2.160 2.410 5,234,800 11,653,971 2.2262 2.190 2.190 2.200 2.160 2.410 5,234,800 2.2262 -5.19%
2025-08-26 0 2.310 2.300 2.310 2.300 2.450 2,422,500 5,660,780 2.3368 2.310 2.300 2.310 2.300 2.450 2,422,500 2.3368 -3.75%
2025-08-25 0 2.400 2.400 2.430 2.370 2.460 3,387,500 8,142,075 2.4036 2.400 2.400 2.430 2.370 2.460 3,387,500 2.4036 0.84%
2025-08-22 0 2.380 2.370 2.390 2.290 2.450 3,348,000 7,948,460 2.3741 2.380 2.370 2.390 2.290 2.450 3,348,000 2.3741 0.85%
2025-08-21 0 2.360 2.360 2.370 2.340 2.430 2,189,500 5,209,545 2.3793 2.360 2.360 2.370 2.340 2.430 2,189,500 2.3793 2.61%
2025-08-20 0 2.300 2.300 2.320 2.280 2.450 4,719,500 11,075,450 2.3467 2.300 2.300 2.320 2.280 2.450 4,719,500 2.3467 -5.35%
2025-08-19 0 2.430 2.430 2.450 2.400 2.550 5,189,500 12,746,285 2.4562 2.430 2.430 2.450 2.400 2.550 5,189,500 2.4562 -3.95%
2025-08-18 0 2.530 2.520 2.530 2.380 2.550 6,468,676 16,103,380 2.4894 2.530 2.520 2.530 2.380 2.550 6,468,676 2.4894 7.20%
2025-08-15 0 2.360 2.360 2.370 2.270 2.410 5,668,000 13,300,350 2.3466 2.360 2.360 2.370 2.270 2.410 5,668,000 2.3466 2.16%
2025-08-14 0 2.310 2.300 2.310 2.230 2.380 6,268,500 14,447,905 2.3048 2.310 2.300 2.310 2.230 2.380 6,268,500 2.3048 2.21%
2025-08-13 0 2.260 2.250 2.260 2.110 2.270 9,211,500 20,448,530 2.2199 2.260 2.250 2.260 2.110 2.270 9,211,500 2.2199 7.62%
2025-08-12 0 2.100 2.100 2.120 2.090 2.230 4,070,000 8,776,490 2.1564 2.100 2.100 2.120 2.090 2.230 4,070,000 2.1564 -3.67%
2025-08-11 0 2.180 2.170 2.180 2.080 2.190 4,010,000 8,579,345 2.1395 2.180 2.170 2.180 2.080 2.190 4,010,000 2.1395 5.31%
2025-08-08 0 2.070 2.070 2.080 2.010 2.100 3,715,000 7,641,325 2.0569 2.070 2.070 2.080 2.010 2.100 3,715,000 2.0569 -0.96%
2025-08-07 0 2.090 2.090 2.100 2.060 2.140 3,834,000 7,993,660 2.0849 2.090 2.090 2.100 2.060 2.140 3,834,000 2.0849 -1.42%
2025-08-06 0 2.120 2.120 2.130 2.120 2.290 5,409,000 11,683,155 2.1599 2.120 2.120 2.130 2.120 2.290 5,409,000 2.1599 -6.61%
2025-08-05 0 2.270 2.260 2.270 2.100 2.310 13,275,500 29,391,250 2.2139 2.270 2.260 2.270 2.100 2.310 13,275,500 2.2139 8.61%
2025-08-04 0 2.090 2.080 2.090 2.070 2.120 5,302,000 11,132,045 2.0996 2.090 2.080 2.090 2.070 2.120 5,302,000 2.0996 -1.88%
2025-08-01 0 2.130 2.130 2.140 2.080 2.550 50,858,000 109,023,200 2.1437 2.130 2.130 2.140 2.080 2.550 50,858,000 2.1437 -16.80%
2025-07-31 0 2.560 2.560 2.570 2.510 2.610 4,531,500 11,576,925 2.5548 2.560 2.560 2.570 2.510 2.610 4,531,500 2.5548 1.59%
2025-07-30 0 2.520 2.520 2.540 2.500 2.760 10,655,000 27,919,938 2.6204 2.520 2.520 2.540 2.500 2.760 10,655,000 2.6204 -8.36%
2025-07-29 0 2.750 2.740 2.750 2.420 2.780 13,421,000 35,288,355 2.6293 2.750 2.740 2.750 2.420 2.780 13,421,000 2.6293 9.13%
2025-07-28 0 2.520 2.520 2.530 2.350 2.550 7,150,000 17,622,156 2.4646 2.520 2.520 2.530 2.350 2.550 7,150,000 2.4646 3.28%
2025-07-25 0 2.440 2.440 2.450 2.350 2.490 5,976,166 14,553,859 2.4353 2.440 2.440 2.450 2.350 2.490 5,976,166 2.4353 2.95%
2025-07-24 0 2.370 2.350 2.370 2.330 2.720 17,121,000 42,815,145 2.5007 2.370 2.350 2.370 2.330 2.720 17,121,000 2.5007 -6.32%
2025-07-23 0 2.530 2.500 2.530 2.360 2.620 6,664,000 16,755,110 2.5143 2.530 2.500 2.530 2.360 2.620 6,664,000 2.5143 2.02%
2025-07-22 0 2.480 2.480 2.510 2.330 2.640 10,665,500 26,905,005 2.5226 2.480 2.480 2.510 2.330 2.640 10,665,500 2.5226 2.90%
2025-07-21 0 2.410 2.400 2.410 2.320 2.590 10,020,300 24,217,450 2.4168 2.410 2.400 2.410 2.320 2.590 10,020,300 2.4168 -6.23%
2025-07-18 0 2.570 2.570 2.580 2.460 2.790 12,904,500 32,835,715 2.5445 2.570 2.570 2.580 2.460 2.790 12,904,500 2.5445 -4.10%
2025-07-17 0 2.680 2.670 2.680 2.400 2.970 29,036,500 79,785,610 2.7478 2.680 2.670 2.680 2.400 2.970 29,036,500 2.7478 11.67%
2025-07-16 0 2.400 2.390 2.400 2.150 2.440 13,772,186 32,158,029 2.3350 2.400 2.390 2.400 2.150 2.440 13,772,186 2.3350 10.09%
2025-07-15 0 2.180 2.180 2.190 1.980 2.280 13,900,500 30,130,370 2.1676 2.180 2.180 2.190 1.980 2.280 13,900,500 2.1676 6.86%
2025-07-14 0 2.040 2.030 2.040 1.800 2.040 13,579,780 26,622,535 1.9605 2.040 2.030 2.040 1.800 2.040 13,579,780 1.9605 12.71%
2025-07-11 0 1.810 1.800 1.810 1.800 1.890 5,097,500 9,365,825 1.8373 1.810 1.800 1.810 1.800 1.890 5,097,500 1.8373 1.12%
2025-07-10 0 1.790 1.790 1.800 1.630 1.830 8,332,000 14,670,255 1.7607 1.790 1.790 1.800 1.630 1.830 8,332,000 1.7607 8.48%
2025-07-09 0 1.650 1.640 1.650 1.560 1.690 3,988,500 6,573,205 1.6480 1.650 1.640 1.650 1.560 1.690 3,988,500 1.6480 5.10%
2025-07-08 0 1.570 1.560 1.570 1.560 1.670 2,374,000 3,768,785 1.5875 1.570 1.560 1.570 1.560 1.670 2,374,000 1.5875 -1.26%
2025-07-07 0 1.590 1.580 1.600 1.500 1.680 5,004,622 7,987,621 1.5960 1.590 1.580 1.600 1.500 1.680 5,004,622 1.5960 6.00%
2025-07-04 0 1.500 1.500 1.520 1.440 1.520 1,100,500 1,625,630 1.4772 1.500 1.500 1.520 1.440 1.520 1,100,500 1.4772 2.74%
2025-07-03 0 1.460 1.460 1.470 1.460 1.500 1,765,000 2,603,215 1.4749 1.460 1.460 1.470 1.460 1.500 1,765,000 1.4749 0.69%
2025-07-02 0 1.450 1.450 1.490 1.450 1.550 2,118,500 3,186,520 1.5041 1.450 1.450 1.490 1.450 1.550 2,118,500 1.5041 -3.97%
2025-06-30 0 1.510 1.510 1.520 1.500 1.560 690,000 1,047,765 1.5185 1.510 1.510 1.520 1.500 1.560 690,000 1.5185 0.67%
2025-06-27 0 1.500 1.500 1.520 1.500 1.540 1,246,000 1,883,480 1.5116 1.500 1.500 1.520 1.500 1.540 1,246,000 1.5116 0.00%
2025-06-26 0 1.500 1.500 1.510 1.450 1.570 2,511,500 3,764,060 1.4987 1.500 1.500 1.510 1.450 1.570 2,511,500 1.4987 -4.46%
2025-06-25 0 1.570 1.540 1.570 1.520 1.590 2,950,500 4,606,935 1.5614 1.570 1.540 1.570 1.520 1.590 2,950,500 1.5614 0.64%
2025-06-24 0 1.560 1.550 1.570 1.490 1.590 2,057,000 3,154,805 1.5337 1.560 1.550 1.570 1.490 1.590 2,057,000 1.5337 3.31%
2025-06-23 0 1.510 1.510 1.520 1.440 1.520 1,437,500 2,120,955 1.4754 1.510 1.510 1.520 1.440 1.520 1,437,500 1.4754 2.03%
2025-06-20 0 1.480 1.480 1.490 1.470 1.540 1,569,000 2,352,050 1.4991 1.480 1.480 1.490 1.470 1.540 1,569,000 1.4991 -1.99%
2025-06-19 0 1.510 1.510 1.530 1.480 1.570 3,531,500 5,349,240 1.5147 1.510 1.510 1.530 1.480 1.570 3,531,500 1.5147 -3.82%
2025-06-18 0 1.570 1.560 1.570 1.550 1.620 2,237,038 3,527,498 1.5769 1.570 1.560 1.570 1.550 1.620 2,237,038 1.5769 -1.87%
2025-06-17 0 1.600 1.590 1.600 1.560 1.740 5,716,000 9,276,965 1.6230 1.600 1.590 1.600 1.560 1.740 5,716,000 1.6230 -5.33%
2025-06-16 0 1.690 1.690 1.700 1.660 1.740 3,478,000 5,922,000 1.7027 1.690 1.690 1.700 1.660 1.740 3,478,000 1.7027 0.60%
2025-06-13 0 1.680 1.680 1.690 1.630 1.880 14,735,000 25,444,455 1.7268 1.680 1.680 1.690 1.630 1.880 14,735,000 1.7268 -10.16%
2025-06-12 0 1.870 1.870 1.880 1.750 1.910 24,442,500 44,939,080 1.8386 1.870 1.870 1.880 1.750 1.910 24,442,500 1.8386 11.31%
2025-06-11 0 1.680 1.660 1.680 1.540 1.680 7,227,122 11,699,313 1.6188 1.680 1.660 1.680 1.540 1.680 7,227,122 1.6188 11.26%
2025-06-10 0 1.510 1.510 1.530 1.480 1.540 3,353,622 5,052,042 1.5064 1.510 1.510 1.530 1.480 1.540 3,353,622 1.5064 -1.31%
2025-06-09 0 1.530 1.520 1.530 1.450 1.550 3,663,000 5,566,705 1.5197 1.530 1.520 1.530 1.450 1.550 3,663,000 1.5197 5.52%
2025-06-06 0 1.450 1.410 1.450 1.400 1.450 986,000 1,410,930 1.4310 1.450 1.410 1.450 1.400 1.450 986,000 1.4310 1.40%
2025-06-05 0 1.430 1.430 1.450 1.410 1.540 2,443,500 3,585,540 1.4674 1.430 1.430 1.450 1.410 1.540 2,443,500 1.4674 -2.05%
2025-06-04 0 1.460 1.450 1.460 1.300 1.520 5,678,200 8,351,770 1.4708 1.460 1.450 1.460 1.300 1.520 5,678,200 1.4708 8.96%
2025-06-03 0 1.340 1.340 1.350 1.330 1.400 1,901,000 2,563,980 1.3488 1.340 1.340 1.350 1.330 1.400 1,901,000 1.3488 -0.74%
2025-06-02 0 1.350 1.350 1.380 1.310 1.410 1,462,000 1,969,080 1.3468 1.350 1.350 1.380 1.310 1.410 1,462,000 1.3468 -6.25%
2025-05-30 0 1.440 1.430 1.440 1.410 1.480 1,741,000 2,509,355 1.4413 1.440 1.430 1.440 1.410 1.480 1,741,000 1.4413 0.00%
2025-05-29 0 1.440 1.430 1.440 1.380 1.450 1,386,000 1,965,595 1.4182 1.440 1.430 1.440 1.380 1.450 1,386,000 1.4182 2.86%
2025-05-28 0 1.400 1.390 1.400 1.360 1.420 1,231,500 1,707,395 1.3864 1.400 1.390 1.400 1.360 1.420 1,231,500 1.3864 0.72%
2025-05-27 0 1.390 1.380 1.390 1.370 1.450 1,180,500 1,644,500 1.3931 1.390 1.380 1.390 1.370 1.450 1,180,500 1.3931 -1.42%
2025-05-26 0 1.410 1.400 1.410 1.390 1.500 2,627,000 3,811,555 1.4509 1.410 1.400 1.410 1.390 1.500 2,627,000 1.4509 0.71%
2025-05-23 0 1.400 1.390 1.400 1.370 1.430 1,919,500 2,679,585 1.3960 1.400 1.390 1.400 1.370 1.430 1,919,500 1.3960 -2.10%
2025-05-22 0 1.430 1.420 1.430 1.260 1.430 7,614,000 10,449,930 1.3725 1.430 1.420 1.430 1.260 1.430 7,614,000 1.3725 11.72%
2025-05-21 0 1.280 1.280 1.290 1.280 1.320 1,655,500 2,148,780 1.2980 1.280 1.280 1.290 1.280 1.320 1,655,500 1.2980 0.00%
2025-05-20 0 1.280 1.280 1.290 1.230 1.320 2,121,500 2,714,230 1.2794 1.280 1.280 1.290 1.230 1.320 2,121,500 1.2794 4.07%
2025-05-19 0 1.230 1.220 1.230 1.210 1.240 329,500 403,025 1.2231 1.230 1.220 1.230 1.210 1.240 329,500 1.2231 0.82%
2025-05-16 0 1.220 1.220 1.240 1.200 1.250 706,500 865,390 1.2249 1.220 1.220 1.240 1.200 1.250 706,500 1.2249 -1.61%
2025-05-15 0 1.240 1.230 1.250 1.220 1.250 579,000 719,115 1.2420 1.240 1.230 1.250 1.220 1.250 579,000 1.2420 -1.59%
2025-05-14 0 1.260 1.260 1.270 1.250 1.280 902,500 1,141,675 1.2650 1.260 1.260 1.270 1.250 1.280 902,500 1.2650 0.80%
2025-05-13 0 1.250 1.250 1.260 1.250 1.270 564,500 711,300 1.2601 1.250 1.250 1.260 1.250 1.270 564,500 1.2601 -0.79%
2025-05-12 0 1.260 1.260 1.280 1.240 1.290 847,000 1,066,145 1.2587 1.260 1.260 1.280 1.240 1.290 847,000 1.2587 0.00%
2025-05-09 0 1.260 1.250 1.260 1.240 1.350 2,240,000 2,889,175 1.2898 1.260 1.250 1.260 1.240 1.350 2,240,000 1.2898 0.80%
2025-05-08 0 1.250 1.240 1.250 1.240 1.280 897,500 1,125,275 1.2538 1.250 1.240 1.250 1.240 1.280 897,500 1.2538 -1.57%
2025-05-07 0 1.270 1.260 1.270 1.260 1.300 1,252,000 1,599,350 1.2774 1.270 1.260 1.270 1.260 1.300 1,252,000 1.2774 -1.55%
2025-05-06 0 1.290 1.290 1.300 1.260 1.310 1,308,000 1,678,460 1.2832 1.290 1.290 1.300 1.260 1.310 1,308,000 1.2832 -1.53%
2025-05-02 0 1.310 1.310 1.320 1.240 1.370 5,383,000 7,054,160 1.3105 1.310 1.310 1.320 1.240 1.370 5,383,000 1.3105 9.17%
2025-04-30 0 1.200 1.200 1.220 1.150 1.270 818,500 975,160 1.1914 1.200 1.200 1.220 1.150 1.270 818,500 1.1914 -0.83%
2025-04-29 0 1.210 1.200 1.220 1.140 1.220 979,500 1,171,265 1.1958 1.210 1.200 1.220 1.140 1.220 979,500 1.1958 5.22%
2025-04-28 0 1.150 1.150 1.160 1.140 1.190 877,500 1,015,355 1.1571 1.150 1.150 1.160 1.140 1.190 877,500 1.1571 -1.71%
2025-04-25 0 1.170 1.170 1.180 1.170 1.230 740,500 884,355 1.1943 1.170 1.170 1.180 1.170 1.230 740,500 1.1943 -3.31%
2025-04-24 0 1.210 1.200 1.210 1.180 1.250 912,000 1,105,460 1.2121 1.210 1.200 1.210 1.180 1.250 912,000 1.2121 -3.20%
2025-04-23 0 1.250 1.240 1.250 1.210 1.280 1,471,500 1,830,550 1.2440 1.250 1.240 1.250 1.210 1.280 1,471,500 1.2440 4.17%
2025-04-22 0 1.200 1.190 1.200 1.100 1.200 1,484,500 1,742,280 1.1736 1.200 1.190 1.200 1.100 1.200 1,484,500 1.1736 9.09%
2025-04-17 0 1.100 1.100 1.130 1.100 1.140 965,000 1,078,710 1.1178 1.100 1.100 1.130 1.100 1.140 965,000 1.1178 -0.90%
2025-04-16 0 1.110 1.110 1.130 1.080 1.140 1,441,500 1,596,325 1.1074 1.110 1.110 1.130 1.080 1.140 1,441,500 1.1074 -4.31%
2025-04-15 0 1.160 1.160 1.180 1.150 1.190 711,500 827,090 1.1625 1.160 1.160 1.180 1.150 1.190 711,500 1.1625 -0.85%
2025-04-14 0 1.170 1.170 1.180 1.120 1.180 994,000 1,155,240 1.1622 1.170 1.170 1.180 1.120 1.180 994,000 1.1622 4.46%
2025-04-11 0 1.120 1.120 1.140 1.090 1.140 811,500 903,895 1.1139 1.120 1.120 1.140 1.090 1.140 811,500 1.1139 1.82%
2025-04-10 0 1.100 1.100 1.130 1.100 1.170 2,160,000 2,450,155 1.1343 1.100 1.100 1.130 1.100 1.170 2,160,000 1.1343 -3.51%
2025-04-09 0 1.140 1.140 1.150 1.050 1.140 1,431,000 1,567,440 1.0953 1.140 1.140 1.150 1.050 1.140 1,431,000 1.0953 2.70%
2025-04-08 0 1.110 1.110 1.130 1.100 1.150 1,687,500 1,895,364 1.1232 1.110 1.110 1.130 1.100 1.150 1,687,500 1.1232 1.83%
2025-04-07 0 1.090 1.060 1.090 1.060 1.220 6,774,500 7,578,945 1.1187 1.090 1.060 1.090 1.060 1.220 6,774,500 1.1187 -17.42%
2025-04-03 0 1.320 1.310 1.320 1.300 1.360 1,920,500 2,554,865 1.3303 1.320 1.310 1.320 1.300 1.360 1,920,500 1.3303 -2.94%
2025-04-02 0 1.360 1.360 1.370 1.330 1.370 1,032,000 1,393,160 1.3500 1.360 1.360 1.370 1.330 1.370 1,032,000 1.3500 -0.73%
2025-04-01 0 1.370 1.370 1.380 1.300 1.450 5,193,500 7,146,435 1.3760 1.370 1.370 1.380 1.300 1.450 5,193,500 1.3760 5.38%
2025-03-31 0 1.300 1.300 1.310 1.230 1.320 2,793,000 3,529,835 1.2638 1.300 1.300 1.310 1.230 1.320 2,793,000 1.2638 -0.76%
2025-03-28 0 1.310 1.310 1.320 1.270 1.380 4,745,000 6,209,060 1.3085 1.310 1.310 1.320 1.270 1.380 4,745,000 1.3085 -2.24%
2025-03-27 0 1.340 1.330 1.340 1.270 1.430 9,838,500 13,397,460 1.3617 1.340 1.330 1.340 1.270 1.430 9,838,500 1.3617 -10.07%
2025-03-26 0 1.490 1.490 1.510 1.480 1.690 6,022,000 9,273,995 1.5400 1.490 1.490 1.510 1.480 1.690 6,022,000 1.5400 -8.02%
2025-03-25 0 1.620 1.610 1.620 1.560 1.840 12,376,000 21,311,138 1.7220 1.620 1.610 1.620 1.560 1.840 12,376,000 1.7220 -2.41%
2025-03-24 0 1.660 1.640 1.660 1.430 1.770 22,298,000 35,164,325 1.5770 1.660 1.640 1.660 1.430 1.770 22,298,000 1.5770 -3.49%
2025-03-21 0 1.720 1.720 1.750 1.310 1.800 59,678,000 94,133,740 1.5774 1.720 1.720 1.750 1.310 1.800 59,678,000 1.5774 50.88%
2025-03-20 0 1.140 1.130 1.140 1.110 1.160 1,548,500 1,743,420 1.1259 1.140 1.130 1.140 1.110 1.160 1,548,500 1.1259 0.00%
2025-03-19 0 1.140 1.140 1.150 1.140 1.180 506,500 581,775 1.1486 1.140 1.140 1.150 1.140 1.180 506,500 1.1486 -3.39%
2025-03-18 0 1.180 1.170 1.180 1.150 1.200 1,153,000 1,345,205 1.1667 1.180 1.170 1.180 1.150 1.200 1,153,000 1.1667 0.85%
2025-03-17 0 1.170 1.170 1.180 1.160 1.210 687,500 805,470 1.1716 1.170 1.170 1.180 1.160 1.210 687,500 1.1716 -1.68%
2025-03-14 0 1.190 1.190 1.200 1.170 1.240 1,790,000 2,156,755 1.2049 1.190 1.190 1.200 1.170 1.240 1,790,000 1.2049 -3.25%
2025-03-13 0 1.230 1.230 1.240 1.190 1.280 5,474,000 6,782,125 1.2390 1.230 1.230 1.240 1.190 1.280 5,474,000 1.2390 6.03%
2025-03-12 0 1.160 1.150 1.160 1.140 1.230 2,119,000 2,513,255 1.1861 1.160 1.150 1.160 1.140 1.230 2,119,000 1.1861 0.87%
2025-03-11 0 1.150 1.140 1.150 1.100 1.150 802,500 902,370 1.1244 1.150 1.140 1.150 1.100 1.150 802,500 1.1244 1.77%
2025-03-10 0 1.130 1.130 1.140 1.120 1.200 1,550,000 1,778,955 1.1477 1.130 1.130 1.140 1.120 1.200 1,550,000 1.1477 -2.59%
2025-03-07 0 1.160 1.140 1.160 1.100 1.240 2,873,000 3,384,735 1.1781 1.160 1.140 1.160 1.100 1.240 2,873,000 1.1781 0.00%
2025-03-06 0 1.160 1.150 1.160 1.110 1.170 2,097,500 2,397,415 1.1430 1.160 1.150 1.160 1.110 1.170 2,097,500 1.1430 4.50%
2025-03-05 0 1.110 1.100 1.110 1.060 1.140 1,659,000 1,819,425 1.0967 1.110 1.100 1.110 1.060 1.140 1,659,000 1.0967 2.78%
2025-03-04 0 1.080 1.060 1.080 1.060 1.080 1,160,000 1,236,870 1.0663 1.080 1.060 1.080 1.060 1.080 1,160,000 1.0663 0.00%
2025-03-03 0 1.080 1.070 1.080 1.060 1.140 1,557,000 1,687,760 1.0840 1.080 1.070 1.080 1.060 1.140 1,557,000 1.0840 -2.70%
2025-02-28 0 1.110 1.090 1.110 1.090 1.250 3,179,000 3,550,815 1.1170 1.110 1.090 1.110 1.090 1.250 3,179,000 1.1170 -7.50%
2025-02-27 0 1.200 1.190 1.200 1.140 1.330 7,852,500 9,630,465 1.2264 1.200 1.190 1.200 1.140 1.330 7,852,500 1.2264 2.56%
2025-02-26 0 1.170 1.170 1.180 1.090 1.220 8,563,500 10,104,680 1.1800 1.170 1.170 1.180 1.090 1.220 8,563,500 1.1800 9.35%
2025-02-25 0 1.070 1.070 1.080 1.060 1.100 1,357,500 1,462,210 1.0771 1.070 1.070 1.080 1.060 1.100 1,357,500 1.0771 -4.46%
2025-02-24 0 1.120 1.110 1.120 1.080 1.150 2,691,500 3,014,465 1.1200 1.120 1.110 1.120 1.080 1.150 2,691,500 1.1200 1.82%
2025-02-21 0 1.100 1.100 1.110 1.070 1.220 5,965,000 6,717,340 1.1261 1.100 1.100 1.110 1.070 1.220 5,965,000 1.1261 -3.51%
2025-02-20 0 1.140 1.110 1.140 1.100 1.210 6,101,500 7,026,050 1.1515 1.140 1.110 1.140 1.100 1.210 6,101,500 1.1515 3.64%
2025-02-19 0 1.100 1.090 1.100 0.980 1.100 2,664,500 2,824,240 1.0600 1.100 1.090 1.100 0.980 1.100 2,664,500 1.0600 7.84%
2025-02-18 0 1.020 1.010 1.020 0.940 1.050 2,755,000 2,774,920 1.0072 1.020 1.010 1.020 0.940 1.050 2,755,000 1.0072 6.25%
2025-02-17 0 0.960 0.960 0.970 0.960 1.000 834,000 816,910 0.9795 0.960 0.960 0.970 0.960 1.000 834,000 0.9795 0.00%
2025-02-14 0 0.960 0.950 0.960 0.930 1.000 1,205,000 1,168,335 0.9696 0.960 0.950 0.960 0.930 1.000 1,205,000 0.9696 2.13%
2025-02-13 0 0.940 0.920 0.940 0.920 0.950 521,000 483,640 0.9283 0.940 0.920 0.940 0.920 0.950 521,000 0.9283 -1.05%
2025-02-12 0 0.950 0.950 0.970 0.930 0.970 951,000 904,210 0.9508 0.950 0.950 0.970 0.930 0.970 951,000 0.9508 2.15%
2025-02-11 0 0.930 0.910 0.930 0.910 0.950 305,500 283,505 0.9280 0.930 0.910 0.930 0.910 0.950 305,500 0.9280 0.00%
2025-02-10 0 0.930 0.940 0.950 0.910 0.940 729,500 678,560 0.9302 0.930 0.940 0.950 0.910 0.940 729,500 0.9302 2.20%
2025-02-07 0 0.910 0.910 0.940 0.860 0.970 739,000 681,355 0.9220 0.910 0.910 0.940 0.860 0.970 739,000 0.9220 2.25%
2025-02-06 0 0.890 0.890 0.900 0.860 0.890 472,000 412,480 0.8739 0.890 0.890 0.900 0.860 0.890 472,000 0.8739 1.14%
2025-02-05 0 0.880 0.880 0.900 0.850 0.900 414,500 360,590 0.8699 0.880 0.880 0.900 0.850 0.900 414,500 0.8699 0.00%
2025-02-04 0 0.880 0.880 0.900 0.870 0.920 2,175,500 1,919,100 0.8821 0.880 0.880 0.900 0.870 0.920 2,175,500 0.8821 -2.22%
2025-02-03 0 0.900 0.880 0.900 0.870 0.900 460,500 405,595 0.8808 0.900 0.880 0.900 0.870 0.900 460,500 0.8808 1.12%
2025-01-28 0 0.890 0.890 0.910 0.890 0.910 115,000 102,880 0.8946 0.890 0.890 0.910 0.890 0.910 115,000 0.8946 -2.20%
2025-01-27 0 0.910 0.900 0.930 0.880 0.950 413,500 373,655 0.9036 0.910 0.900 0.930 0.880 0.950 413,500 0.9036 1.11%
2025-01-24 0 0.900 0.890 0.910 0.900 0.910 147,000 132,520 0.9015 0.900 0.890 0.910 0.900 0.910 147,000 0.9015 0.00%
2025-01-23 0 0.900 0.890 0.900 0.890 0.920 214,500 192,475 0.8973 0.900 0.890 0.900 0.890 0.920 214,500 0.8973 0.00%
2025-01-22 0 0.900 0.890 0.910 0.890 0.910 201,000 181,815 0.9046 0.900 0.890 0.910 0.890 0.910 201,000 0.9046 0.00%
2025-01-21 0 0.900 0.900 0.920 0.900 0.920 50,000 45,440 0.9088 0.900 0.900 0.920 0.900 0.920 50,000 0.9088 0.00%
2025-01-20 0 0.900 0.900 0.930 0.890 0.930 247,500 225,405 0.9107 0.900 0.900 0.930 0.890 0.930 247,500 0.9107 0.00%
2025-01-17 0 0.900 0.900 0.930 0.900 0.930 104,000 94,620 0.9098 0.900 0.900 0.930 0.900 0.930 104,000 0.9098 0.00%
2025-01-16 0 0.900 0.900 0.930 0.850 0.940 296,500 267,470 0.9021 0.900 0.900 0.930 0.850 0.940 296,500 0.9021 0.00%
2025-01-15 0 0.900 0.900 0.920 0.900 0.930 230,500 211,390 0.9171 0.900 0.900 0.920 0.900 0.930 230,500 0.9171 0.00%
2025-01-14 0 0.900 0.900 0.930 0.900 0.940 316,000 292,240 0.9248 0.900 0.900 0.930 0.900 0.940 316,000 0.9248 0.00%
2025-01-13 0 0.900 0.900 0.920 0.890 0.920 276,500 252,090 0.9117 0.900 0.900 0.920 0.890 0.920 276,500 0.9117 1.12%
2025-01-10 0 0.890 0.890 0.920 0.880 0.930 349,000 314,905 0.9023 0.890 0.890 0.920 0.880 0.930 349,000 0.9023 -2.20%
2025-01-09 0 0.910 0.910 0.930 0.910 0.960 523,000 486,265 0.9298 0.910 0.910 0.930 0.910 0.960 523,000 0.9298 0.00%
2025-01-08 0 0.910 0.900 0.910 0.910 0.950 504,000 466,260 0.9251 0.910 0.900 0.910 0.910 0.950 504,000 0.9251 1.11%
2025-01-07 0 0.900 0.900 0.920 0.890 0.930 350,000 316,290 0.9037 0.900 0.900 0.920 0.890 0.930 350,000 0.9037 -2.17%
2025-01-06 0 0.920 0.920 0.940 0.920 0.940 440,500 411,415 0.9340 0.920 0.920 0.940 0.920 0.940 440,500 0.9340 -2.13%
2025-01-03 0 0.940 0.940 0.950 0.930 0.980 331,000 314,605 0.9505 0.940 0.940 0.950 0.930 0.980 331,000 0.9505 -2.08%
2025-01-02 0 0.960 0.960 0.970 0.960 0.990 457,500 440,505 0.9629 0.960 0.960 0.970 0.960 0.990 457,500 0.9629 -1.03%
2024-12-31 0 0.970 0.970 0.990 0.970 1.000 142,500 139,860 0.9815 0.970 0.970 0.990 0.970 1.000 142,500 0.9815 -1.02%
2024-12-30 0 0.980 0.980 1.010 0.970 1.030 293,000 291,230 0.9940 0.980 0.980 1.010 0.970 1.030 293,000 0.9940 1.03%
2024-12-27 0 0.970 0.970 0.990 0.970 1.000 694,500 684,810 0.9860 0.970 0.970 0.990 0.970 1.000 694,500 0.9860 0.00%
2024-12-24 0 0.970 0.970 0.990 0.950 1.030 736,000 716,530 0.9735 0.970 0.970 0.990 0.950 1.030 736,000 0.9735 -1.02%
2024-12-23 0 0.980 0.960 0.980 0.960 1.000 598,000 587,445 0.9823 0.980 0.960 0.980 0.960 1.000 598,000 0.9823 1.03%
2024-12-20 0 0.970 0.970 0.990 0.970 1.040 512,500 508,190 0.9916 0.970 0.970 0.990 0.970 1.040 512,500 0.9916 -2.02%
2024-12-19 0 0.990 0.990 1.000 0.950 1.040 332,500 333,385 1.0027 0.990 0.990 1.000 0.950 1.040 332,500 1.0027 -2.94%
2024-12-18 0 1.020 1.020 1.050 0.990 1.030 273,500 274,485 1.0036 1.020 1.020 1.050 0.990 1.030 273,500 1.0036 3.03%
2024-12-17 0 0.990 0.990 1.000 0.990 1.020 676,500 677,585 1.0016 0.990 0.990 1.000 0.990 1.020 676,500 1.0016 -1.98%
2024-12-16 0 1.010 1.010 1.030 1.010 1.060 570,000 589,995 1.0351 1.010 1.010 1.030 1.010 1.060 570,000 1.0351 -3.81%
2024-12-13 0 1.050 1.050 1.100 1.050 1.080 319,000 338,500 1.0611 1.050 1.050 1.100 1.050 1.080 319,000 1.0611 -3.67%
2024-12-12 0 1.090 1.080 1.090 1.080 1.110 494,500 538,995 1.0900 1.090 1.080 1.090 1.080 1.110 494,500 1.0900 1.87%
2024-12-11 0 1.070 1.070 1.090 1.070 1.100 418,000 454,340 1.0869 1.070 1.070 1.090 1.070 1.100 418,000 1.0869 0.00%
2024-12-10 0 1.070 1.070 1.090 1.070 1.130 1,515,500 1,667,635 1.1004 1.070 1.070 1.090 1.070 1.130 1,515,500 1.1004 0.00%
2024-12-09 0 1.070 1.070 1.080 1.050 1.080 776,500 823,640 1.0607 1.070 1.070 1.080 1.050 1.080 776,500 1.0607 0.00%
2024-12-06 0 1.070 1.060 1.080 1.040 1.080 202,500 216,040 1.0669 1.070 1.060 1.080 1.040 1.080 202,500 1.0669 1.90%
2024-12-05 0 1.050 1.050 1.080 1.050 1.080 451,000 474,765 1.0527 1.050 1.050 1.080 1.050 1.080 451,000 1.0527 -1.87%
2024-12-04 0 1.070 1.060 1.070 1.050 1.080 315,500 334,745 1.0610 1.070 1.060 1.070 1.050 1.080 315,500 1.0610 -1.83%
2024-12-03 0 1.090 1.060 1.090 1.060 1.090 520,000 556,835 1.0708 1.090 1.060 1.090 1.060 1.090 520,000 1.0708 0.00%
2024-12-02 0 1.090 1.070 1.090 1.070 1.130 354,000 386,355 1.0914 1.090 1.070 1.090 1.070 1.130 354,000 1.0914 0.00%
2024-11-29 0 1.090 1.070 1.090 1.060 1.100 209,000 226,045 1.0816 1.090 1.070 1.090 1.060 1.100 209,000 1.0816 2.83%
2024-11-28 0 1.060 1.060 1.070 1.040 1.080 470,000 494,085 1.0512 1.060 1.060 1.070 1.040 1.080 470,000 1.0512 0.00%
2024-11-27 0 1.060 1.060 1.090 1.040 1.080 414,000 439,760 1.0622 1.060 1.060 1.090 1.040 1.080 414,000 1.0622 -0.93%
2024-11-26 0 1.070 1.050 1.070 1.050 1.090 333,000 353,585 1.0618 1.070 1.050 1.070 1.050 1.090 333,000 1.0618 0.94%
2024-11-25 0 1.060 1.040 1.060 1.040 1.070 212,000 224,585 1.0594 1.060 1.040 1.060 1.040 1.070 212,000 1.0594 -0.93%
2024-11-22 0 1.070 1.050 1.070 1.050 1.100 900,500 963,775 1.0703 1.070 1.050 1.070 1.050 1.100 900,500 1.0703 -0.93%
2024-11-21 0 1.080 1.060 1.080 1.060 1.110 599,000 644,980 1.0768 1.080 1.060 1.080 1.060 1.110 599,000 1.0768 -0.92%
2024-11-20 0 1.090 1.090 1.120 1.080 1.110 495,500 539,820 1.0894 1.090 1.090 1.120 1.080 1.110 495,500 1.0894 0.00%
2024-11-19 0 1.090 1.090 1.100 1.060 1.120 873,000 958,200 1.0976 1.090 1.090 1.100 1.060 1.120 873,000 1.0976 3.81%
2024-11-18 0 1.050 1.050 1.080 1.030 1.120 1,700,500 1,822,860 1.0720 1.050 1.050 1.080 1.030 1.120 1,700,500 1.0720 -5.41%
2024-11-15 0 1.110 1.100 1.110 1.110 1.250 1,448,000 1,653,990 1.1423 1.110 1.100 1.110 1.110 1.250 1,448,000 1.1423 -3.48%
2024-11-14 0 1.150 1.150 1.170 1.150 1.250 1,840,500 2,181,315 1.1852 1.150 1.150 1.170 1.150 1.250 1,840,500 1.1852 -8.00%
2024-11-13 0 1.250 1.250 1.270 1.210 1.440 11,883,500 15,717,840 1.3227 1.250 1.250 1.270 1.210 1.440 11,883,500 1.3227 -2.34%
2024-11-12 0 1.280 1.280 1.300 1.090 1.290 4,511,000 5,344,210 1.1847 1.280 1.280 1.300 1.090 1.290 4,511,000 1.1847 16.36%
2024-11-11 0 1.100 1.100 1.140 1.080 1.140 1,024,500 1,123,340 1.0965 1.100 1.100 1.140 1.080 1.140 1,024,500 1.0965 -0.90%
2024-11-08 0 1.110 1.110 1.130 1.090 1.130 1,194,500 1,323,425 1.1079 1.110 1.110 1.130 1.090 1.130 1,194,500 1.1079 -1.77%
2024-11-07 0 1.130 1.130 1.150 1.080 1.130 1,789,000 1,965,145 1.0985 1.130 1.130 1.150 1.080 1.130 1,789,000 1.0985 0.00%
2024-11-06 0 1.130 1.090 1.130 1.080 1.160 550,000 609,460 1.1081 1.130 1.090 1.130 1.080 1.160 550,000 1.1081 0.00%
2024-11-05 0 1.130 1.110 1.130 1.090 1.130 626,000 696,945 1.1133 1.130 1.110 1.130 1.090 1.130 626,000 1.1133 2.73%
2024-11-04 0 1.100 1.090 1.100 1.070 1.130 486,000 526,080 1.0825 1.100 1.090 1.100 1.070 1.130 486,000 1.0825 2.80%
2024-11-01 0 1.070 1.070 1.080 1.060 1.110 611,000 661,715 1.0830 1.070 1.070 1.080 1.060 1.110 611,000 1.0830 -1.83%
2024-10-31 0 1.090 1.090 1.120 1.090 1.190 635,500 715,145 1.1253 1.090 1.090 1.120 1.090 1.190 635,500 1.1253 -4.39%
2024-10-30 0 1.140 1.140 1.160 1.070 1.160 1,817,000 2,028,245 1.1163 1.140 1.140 1.160 1.070 1.160 1,817,000 1.1163 4.59%
2024-10-29 0 1.090 1.090 1.100 1.050 1.120 1,580,500 1,723,160 1.0903 1.090 1.090 1.100 1.050 1.120 1,580,500 1.0903 3.81%
2024-10-28 0 1.050 1.050 1.080 1.030 1.090 499,500 533,380 1.0678 1.050 1.050 1.080 1.030 1.090 499,500 1.0678 -0.94%
2024-10-25 0 1.060 1.060 1.080 1.030 1.130 846,000 904,780 1.0695 1.060 1.060 1.080 1.030 1.130 846,000 1.0695 -0.93%
2024-10-24 0 1.070 1.050 1.070 1.000 1.130 1,639,500 1,717,260 1.0474 1.070 1.050 1.070 1.000 1.130 1,639,500 1.0474 -4.46%
2024-10-23 0 1.120 1.120 1.130 1.110 1.180 1,288,000 1,469,570 1.1410 1.120 1.120 1.130 1.110 1.180 1,288,000 1.1410 -3.45%
2024-10-22 0 1.160 1.130 1.150 1.090 1.200 345,000 396,820 1.1502 1.160 1.130 1.150 1.090 1.200 345,000 1.1502 0.87%
2024-10-21 0 1.150 1.130 1.150 1.130 1.180 643,000 735,500 1.1439 1.150 1.130 1.150 1.130 1.180 643,000 1.1439 0.00%
2024-10-18 0 1.150 1.140 1.150 1.110 1.190 1,057,500 1,217,415 1.1512 1.150 1.140 1.150 1.110 1.190 1,057,500 1.1512 2.68%
2024-10-17 0 1.120 1.100 1.110 1.100 1.160 560,000 632,945 1.1303 1.120 1.100 1.110 1.100 1.160 560,000 1.1303 0.90%
2024-10-16 0 1.110 1.100 1.130 1.080 1.170 944,500 1,055,409 1.1174 1.110 1.100 1.130 1.080 1.170 944,500 1.1174 0.00%
2024-10-15 0 1.110 1.110 1.140 1.090 1.250 1,769,000 2,063,865 1.1667 1.110 1.110 1.140 1.090 1.250 1,769,000 1.1667 -8.26%
2024-10-14 0 1.210 1.210 1.250 1.180 1.330 2,061,000 2,496,730 1.2114 1.210 1.210 1.250 1.180 1.330 2,061,000 1.2114 -4.72%
2024-10-10 0 1.270 1.270 1.290 1.250 1.310 2,007,500 2,579,734 1.2850 1.270 1.270 1.290 1.250 1.310 2,007,500 1.2850 3.25%
2024-10-09 0 1.230 1.230 1.250 1.200 1.360 3,554,000 4,513,225 1.2699 1.230 1.230 1.250 1.200 1.360 3,554,000 1.2699 -8.21%
2024-10-08 0 1.340 1.320 1.340 1.250 1.670 6,628,000 9,529,315 1.4377 1.340 1.320 1.340 1.250 1.670 6,628,000 1.4377 -18.29%
2024-10-07 0 1.640 1.610 1.640 1.390 1.700 11,530,500 18,009,554 1.5619 1.640 1.610 1.640 1.390 1.700 11,530,500 1.5619 13.89%
2024-10-04 0 1.440 1.440 1.460 1.350 1.480 3,810,000 5,453,650 1.4314 1.440 1.440 1.460 1.350 1.480 3,810,000 1.4314 2.13%
2024-10-03 0 1.410 1.400 1.410 1.320 1.570 7,196,000 10,308,409 1.4325 1.410 1.400 1.410 1.320 1.570 7,196,000 1.4325 0.71%
2024-10-02 0 1.400 1.380 1.400 1.170 1.400 7,213,000 9,169,395 1.2712 1.400 1.380 1.400 1.170 1.400 7,213,000 1.2712 19.66%
2024-09-30 0 1.170 1.160 1.170 1.090 1.190 3,869,500 4,465,285 1.1540 1.170 1.160 1.170 1.090 1.190 3,869,500 1.1540 7.34%
2024-09-27 0 1.090 1.080 1.090 0.990 1.110 3,157,500 3,369,420 1.0671 1.090 1.080 1.090 0.990 1.110 3,157,500 1.0671 10.10%
2024-09-26 0 0.990 0.980 0.990 0.920 0.990 1,638,500 1,596,150 0.9742 0.990 0.980 0.990 0.920 0.990 1,638,500 0.9742 5.32%
2024-09-25 0 0.940 0.940 0.950 0.940 0.980 541,000 516,640 0.9550 0.940 0.940 0.950 0.940 0.980 541,000 0.9550 -2.08%
2024-09-24 0 0.960 0.950 0.960 0.920 0.970 673,500 635,010 0.9429 0.960 0.950 0.960 0.920 0.970 673,500 0.9429 2.13%
2024-09-23 0 0.940 0.930 0.940 0.920 0.970 505,500 474,230 0.9381 0.940 0.930 0.940 0.920 0.970 505,500 0.9381 2.17%
2024-09-20 0 0.920 0.920 0.950 0.910 0.970 714,000 674,380 0.9445 0.920 0.920 0.950 0.910 0.970 714,000 0.9445 -2.13%
2024-09-19 0 0.940 0.930 0.950 0.930 0.950 366,500 344,255 0.9393 0.940 0.930 0.950 0.930 0.950 366,500 0.9393 1.08%
2024-09-17 0 0.930 0.910 0.930 0.900 0.940 382,000 353,280 0.9248 0.930 0.910 0.930 0.900 0.940 382,000 0.9248 0.00%
2024-09-16 0 0.930 0.920 0.930 0.910 0.950 150,500 138,705 0.9216 0.930 0.920 0.930 0.910 0.950 150,500 0.9216 2.20%
2024-09-13 0 0.910 0.910 0.920 0.860 0.920 830,000 738,880 0.8902 0.910 0.910 0.920 0.860 0.920 830,000 0.8902 5.81%
2024-09-12 0 0.860 0.840 0.860 0.840 0.860 484,500 411,820 0.8500 0.860 0.840 0.860 0.840 0.860 484,500 0.8500 6.17%
2024-09-11 0 0.810 0.810 0.820 0.790 0.840 384,500 313,915 0.8164 0.810 0.810 0.820 0.790 0.840 384,500 0.8164 -3.57%
2024-09-10 0 0.840 0.820 0.840 0.820 0.870 358,000 297,385 0.8307 0.840 0.820 0.840 0.820 0.870 358,000 0.8307 -1.18%
2024-09-09 0 0.850 0.850 0.880 0.840 0.900 790,500 689,310 0.8720 0.850 0.850 0.880 0.840 0.900 790,500 0.8720 -5.56%
2024-09-05 0 0.900 0.900 0.930 0.900 0.930 829,500 751,490 0.9060 0.900 0.900 0.930 0.900 0.930 829,500 0.9060 -2.17%
2024-09-04 0 0.920 0.920 0.930 0.890 0.930 363,500 332,225 0.9140 0.920 0.920 0.930 0.890 0.930 363,500 0.9140 -3.16%
2024-09-03 0 0.950 0.910 0.950 0.880 0.950 696,000 647,700 0.9306 0.950 0.910 0.950 0.880 0.950 696,000 0.9306 4.40%
2024-09-02 0 0.910 0.890 0.920 0.880 0.950 89,500 79,960 0.8934 0.910 0.890 0.920 0.880 0.950 89,500 0.8934 0.00%
2024-08-30 0 0.910 0.900 0.910 0.890 0.930 535,500 484,780 0.9053 0.910 0.900 0.910 0.890 0.930 535,500 0.9053 0.00%
2024-08-29 0 0.910 0.910 0.930 0.910 0.940 137,000 125,625 0.9170 0.910 0.910 0.930 0.910 0.940 137,000 0.9170 1.11%
2024-08-28 0 0.900 0.890 0.900 0.880 0.920 311,500 280,160 0.8994 0.900 0.890 0.900 0.880 0.920 311,500 0.8994 0.00%
2024-08-27 0 0.900 0.900 0.920 0.900 0.920 310,000 281,215 0.9071 0.900 0.900 0.920 0.900 0.920 310,000 0.9071 -1.10%
2024-08-26 0 0.910 0.910 0.920 0.900 0.960 385,500 351,816 0.9126 0.910 0.910 0.920 0.900 0.960 385,500 0.9126 -2.15%
2024-08-23 0 0.930 0.910 0.930 0.910 0.990 183,500 170,540 0.9294 0.930 0.910 0.930 0.910 0.990 183,500 0.9294 0.00%
2024-08-22 0 0.930 0.910 0.930 0.900 0.950 281,500 256,690 0.9119 0.930 0.910 0.930 0.900 0.950 281,500 0.9119 0.00%
2024-08-21 0 0.930 0.930 0.950 0.930 0.950 141,500 133,770 0.9454 0.930 0.930 0.950 0.930 0.950 141,500 0.9454 -2.11%
2024-08-20 0 0.950 0.940 0.950 0.940 0.970 50,500 47,875 0.9480 0.950 0.940 0.950 0.940 0.970 50,500 0.9480 1.06%
2024-08-19 0 0.940 0.940 0.970 0.940 0.970 104,500 99,415 0.9513 0.940 0.940 0.970 0.940 0.970 104,500 0.9513 -1.05%
2024-08-16 0 0.950 0.950 0.990 0.940 0.950 66,500 63,140 0.9495 0.950 0.950 0.990 0.940 0.950 66,500 0.9495 1.06%
2024-08-15 0 0.940 0.940 0.950 0.930 0.980 279,500 262,975 0.9409 0.940 0.940 0.950 0.930 0.980 279,500 0.9409 0.00%
2024-08-14 0 0.940 0.940 0.950 0.940 0.960 84,500 79,580 0.9418 0.940 0.940 0.950 0.940 0.960 84,500 0.9418 -3.09%
2024-08-13 0 0.970 0.950 0.970 0.930 0.970 161,500 152,675 0.9454 0.970 0.950 0.970 0.930 0.970 161,500 0.9454 0.00%
2024-08-12 0 0.970 0.960 0.980 0.920 0.970 438,000 413,840 0.9448 0.970 0.960 0.980 0.920 0.970 438,000 0.9448 1.04%
2024-08-09 0 0.960 0.960 0.980 0.950 0.990 200,500 196,415 0.9796 0.960 0.960 0.980 0.950 0.990 200,500 0.9796 -1.03%
2024-08-08 0 0.970 0.970 0.980 0.930 0.990 98,000 93,550 0.9546 0.970 0.970 0.980 0.930 0.990 98,000 0.9546 1.04%
2024-08-07 0 0.960 0.940 0.960 0.950 1.010 307,500 297,680 0.9681 0.960 0.940 0.960 0.950 1.010 307,500 0.9681 1.05%
2024-08-06 0 0.950 0.950 0.970 0.920 0.970 124,000 117,550 0.9480 0.950 0.950 0.970 0.920 0.970 124,000 0.9480 1.06%
2024-08-05 0 0.940 0.930 0.940 0.910 1.000 533,500 516,905 0.9689 0.940 0.930 0.940 0.910 1.000 533,500 0.9689 -6.00%
2024-08-02 0 1.000 0.980 1.000 0.980 1.020 237,000 235,065 0.9918 1.000 0.980 1.000 0.980 1.020 237,000 0.9918 -0.99%
2024-08-01 0 1.010 0.990 1.010 0.990 1.040 223,000 224,245 1.0056 1.010 0.990 1.010 0.990 1.040 223,000 1.0056 -0.98%
2024-07-31 0 1.020 1.000 1.020 1.000 1.040 125,000 126,960 1.0157 1.020 1.000 1.020 1.000 1.040 125,000 1.0157 0.99%
2024-07-30 0 1.010 0.980 1.010 0.970 1.030 335,030 336,888 1.0055 1.010 0.980 1.010 0.970 1.030 335,030 1.0055 1.00%
2024-07-29 0 1.000 0.990 1.000 0.970 1.030 176,000 174,665 0.9924 1.000 0.990 1.000 0.970 1.030 176,000 0.9924 3.09%
2024-07-26 0 0.970 0.970 1.010 0.970 1.020 217,000 215,505 0.9931 0.970 0.970 1.010 0.970 1.020 217,000 0.9931 -2.02%
2024-07-25 0 0.990 0.990 1.000 0.980 1.000 439,000 436,565 0.9945 0.990 0.990 1.000 0.980 1.000 439,000 0.9945 -2.94%
2024-07-24 0 1.020 1.000 1.020 1.000 1.050 200,000 201,350 1.0068 1.020 1.000 1.020 1.000 1.050 200,000 1.0068 2.00%
2024-07-23 0 1.000 1.000 1.010 1.000 1.040 193,000 193,940 1.0049 1.000 1.000 1.010 1.000 1.040 193,000 1.0049 -2.91%
2024-07-22 0 1.030 1.020 1.030 1.000 1.100 138,000 140,735 1.0198 1.030 1.020 1.030 1.000 1.100 138,000 1.0198 0.00%
2024-07-19 0 1.030 1.010 1.030 0.990 1.070 1,202,000 1,242,015 1.0333 1.030 1.010 1.030 0.990 1.070 1,202,000 1.0333 -2.83%
2024-07-18 0 1.060 1.040 1.060 1.030 1.060 125,500 130,515 1.0400 1.060 1.040 1.060 1.030 1.060 125,500 1.0400 0.95%
2024-07-17 0 1.050 1.050 1.070 1.050 1.080 137,000 146,105 1.0665 1.050 1.050 1.070 1.050 1.080 137,000 1.0665 -0.94%
2024-07-16 0 1.060 1.060 1.080 1.060 1.120 222,500 237,940 1.0694 1.060 1.060 1.080 1.060 1.120 222,500 1.0694 -4.50%
2024-07-15 0 1.110 1.090 1.100 1.060 1.130 670,000 731,050 1.0911 1.110 1.090 1.100 1.060 1.130 670,000 1.0911 2.78%
2024-07-12 0 1.080 1.070 1.080 1.010 1.130 1,273,000 1,373,240 1.0787 1.080 1.070 1.080 1.010 1.130 1,273,000 1.0787 4.85%
2024-07-11 0 1.030 1.020 1.030 1.000 1.060 257,500 260,825 1.0129 1.030 1.020 1.030 1.000 1.060 257,500 1.0129 0.00%
2024-07-10 0 1.030 1.020 1.030 1.020 1.100 642,000 676,080 1.0531 1.030 1.020 1.030 1.020 1.100 642,000 1.0531 4.04%
2024-07-09 0 0.990 0.990 1.000 0.980 1.040 543,000 540,145 0.9947 0.990 0.990 1.000 0.980 1.040 543,000 0.9947 -1.00%
2024-07-08 0 1.000 1.000 1.020 0.980 1.040 598,500 597,660 0.9986 1.000 1.000 1.020 0.980 1.040 598,500 0.9986 -2.91%
2024-07-05 0 1.030 1.020 1.030 0.980 1.060 587,500 594,405 1.0118 1.030 1.020 1.030 0.980 1.060 587,500 1.0118 -0.96%
2024-07-04 0 1.040 1.030 1.040 1.020 1.110 248,000 258,720 1.0432 1.040 1.030 1.040 1.020 1.110 248,000 1.0432 -1.89%
2024-07-03 0 1.060 1.050 1.060 1.000 1.060 339,000 348,275 1.0274 1.060 1.050 1.060 1.000 1.060 339,000 1.0274 2.91%
2024-07-02 0 1.030 1.000 1.040 0.980 1.090 749,500 763,170 1.0182 1.030 1.000 1.040 0.980 1.090 749,500 1.0182 -0.96%
2024-06-28 0 1.040 1.010 1.040 1.000 1.140 667,000 690,800 1.0357 1.040 1.010 1.040 1.000 1.140 667,000 1.0357 -4.59%
2024-06-27 0 1.090 1.070 1.090 1.070 1.120 644,000 701,720 1.0896 1.090 1.070 1.090 1.070 1.120 644,000 1.0896 0.93%
2024-06-26 0 1.080 1.080 1.090 1.060 1.100 178,500 191,795 1.0745 1.080 1.080 1.090 1.060 1.100 178,500 1.0745 0.93%
2024-06-25 0 1.070 1.070 1.080 1.070 1.130 1,052,500 1,138,335 1.0816 1.070 1.070 1.080 1.070 1.130 1,052,500 1.0816 -0.93%
2024-06-24 0 1.080 1.080 1.090 1.080 1.100 307,500 334,890 1.0891 1.080 1.080 1.090 1.080 1.100 307,500 1.0891 -1.82%
2024-06-21 0 1.100 1.100 1.120 1.100 1.150 426,000 474,570 1.1140 1.100 1.100 1.120 1.100 1.150 426,000 1.1140 -2.65%
2024-06-20 0 1.130 1.130 1.140 1.120 1.180 1,117,500 1,279,130 1.1446 1.130 1.130 1.140 1.120 1.180 1,117,500 1.1446 -2.59%
2024-06-19 0 1.160 1.160 1.180 1.150 1.230 1,697,500 1,993,585 1.1744 1.160 1.160 1.180 1.150 1.230 1,697,500 1.1744 -1.69%
2024-06-18 0 1.180 1.170 1.180 1.160 1.220 922,500 1,096,795 1.1889 1.180 1.170 1.180 1.160 1.220 922,500 1.1889 0.00%
2024-06-17 0 1.180 1.180 1.190 1.180 1.250 1,264,000 1,515,800 1.1992 1.180 1.180 1.190 1.180 1.250 1,264,000 1.1992 -0.84%
2024-06-14 0 1.190 1.180 1.190 1.190 1.350 2,130,500 2,697,570 1.2662 1.190 1.180 1.190 1.190 1.350 2,130,500 1.2662 -11.19%
2024-06-13 0 1.340 1.340 1.350 1.300 1.370 4,251,500 5,634,655 1.3253 1.340 1.340 1.350 1.300 1.370 4,251,500 1.3253 3.08%
2024-06-12 0 1.300 1.280 1.300 1.240 1.330 2,059,500 2,674,570 1.2987 1.300 1.280 1.300 1.240 1.330 2,059,500 1.2987 3.17%
2024-06-11 0 1.260 1.240 1.260 1.200 1.270 927,000 1,150,425 1.2410 1.260 1.240 1.260 1.200 1.270 927,000 1.2410 3.28%
2024-06-07 0 1.220 1.200 1.220 1.210 1.280 785,500 960,610 1.2229 1.220 1.200 1.220 1.210 1.280 785,500 1.2229 0.00%
2024-06-06 0 1.220 1.220 1.230 1.200 1.250 614,500 754,125 1.2272 1.220 1.220 1.230 1.200 1.250 614,500 1.2272 0.83%
2024-06-05 0 1.210 1.210 1.230 1.210 1.340 3,501,500 4,504,180 1.2864 1.210 1.210 1.230 1.210 1.340 3,501,500 1.2864 0.83%
2024-06-04 0 1.200 1.200 1.220 1.180 1.240 691,500 834,790 1.2072 1.200 1.200 1.220 1.180 1.240 691,500 1.2072 -0.83%
2024-06-03 0 1.210 1.200 1.210 1.180 1.270 741,000 899,880 1.2144 1.210 1.200 1.210 1.180 1.270 741,000 1.2144 0.00%
2024-05-31 0 1.210 1.210 1.220 1.180 1.260 989,500 1,202,240 1.2150 1.210 1.210 1.220 1.180 1.260 989,500 1.2150 0.00%
2024-05-30 0 1.210 1.200 1.210 1.170 1.230 772,500 923,535 1.1955 1.210 1.200 1.210 1.170 1.230 772,500 1.1955 2.54%
2024-05-29 0 1.180 1.180 1.200 1.180 1.230 597,500 716,170 1.1986 1.180 1.180 1.200 1.180 1.230 597,500 1.1986 -2.48%
2024-05-28 0 1.210 1.210 1.220 1.210 1.250 846,500 1,038,885 1.2273 1.210 1.210 1.220 1.210 1.250 846,500 1.2273 -0.82%
2024-05-27 0 1.220 1.220 1.240 1.210 1.280 1,385,000 1,710,935 1.2353 1.220 1.220 1.240 1.210 1.280 1,385,000 1.2353 -4.69%
2024-05-24 0 1.280 1.280 1.300 1.150 1.410 6,075,500 7,883,795 1.2976 1.280 1.280 1.300 1.150 1.410 6,075,500 1.2976 5.79%
2024-05-23 0 1.210 1.210 1.220 1.160 1.240 1,806,500 2,157,855 1.1945 1.210 1.210 1.220 1.160 1.240 1,806,500 1.1945 -0.82%
2024-05-22 0 1.220 1.220 1.230 1.200 1.290 1,737,500 2,159,285 1.2428 1.220 1.220 1.230 1.200 1.290 1,737,500 1.2428 -1.61%
2024-05-21 0 1.240 1.240 1.250 1.240 1.390 3,158,560 4,066,387 1.2874 1.240 1.240 1.250 1.240 1.390 3,158,560 1.2874 -8.82%
2024-05-20 0 1.360 1.330 1.360 1.270 1.420 5,460,500 7,341,350 1.3444 1.360 1.330 1.360 1.270 1.420 5,460,500 1.3444 3.82%
2024-05-17 0 1.310 1.290 1.310 1.230 1.350 4,848,500 6,249,485 1.2890 1.310 1.290 1.310 1.230 1.350 4,848,500 1.2890 6.50%
2024-05-16 0 1.230 1.220 1.230 1.170 1.240 3,137,000 3,796,205 1.2101 1.230 1.220 1.230 1.170 1.240 3,137,000 1.2101 2.50%
2024-05-14 0 1.200 1.190 1.200 1.090 1.210 5,321,500 6,161,365 1.1578 1.200 1.190 1.200 1.090 1.210 5,321,500 1.1578 9.09%
2024-05-13 0 1.100 1.100 1.110 1.090 1.140 1,269,000 1,404,370 1.1067 1.100 1.100 1.110 1.090 1.140 1,269,000 1.1067 -1.79%
2024-05-10 0 1.120 1.120 1.130 1.070 1.120 1,031,500 1,134,460 1.0998 1.120 1.120 1.130 1.070 1.120 1,031,500 1.0998 0.90%
2024-05-09 0 1.110 1.110 1.120 1.080 1.120 1,080,000 1,192,218 1.1039 1.110 1.110 1.120 1.080 1.120 1,080,000 1.1039 2.78%
2024-05-08 0 1.080 1.060 1.080 1.060 1.140 1,295,500 1,421,950 1.0976 1.080 1.060 1.080 1.060 1.140 1,295,500 1.0976 1.89%
2024-05-07 0 1.060 1.060 1.070 1.050 1.130 2,041,000 2,203,805 1.0798 1.060 1.060 1.070 1.050 1.130 2,041,000 1.0798 -3.64%
2024-05-06 0 1.100 1.100 1.120 1.070 1.200 3,472,000 3,860,600 1.1119 1.100 1.100 1.120 1.070 1.200 3,472,000 1.1119 -9.09%
2024-05-03 0 1.210 1.200 1.210 1.070 1.260 8,196,500 9,603,780 1.1717 1.210 1.200 1.210 1.070 1.260 8,196,500 1.1717 14.15%
2024-05-02 0 1.060 1.060 1.070 0.920 1.090 3,524,500 3,636,765 1.0319 1.060 1.060 1.070 0.920 1.090 3,524,500 1.0319 13.98%
2024-04-30 0 0.930 0.920 0.940 0.920 0.960 1,384,500 1,292,120 0.9333 0.930 0.920 0.940 0.920 0.960 1,384,500 0.9333 -3.12%
2024-04-29 0 0.960 0.960 0.970 0.950 1.000 1,264,500 1,224,830 0.9686 0.960 0.960 0.970 0.950 1.000 1,264,500 0.9686 0.00%
2024-04-26 0 0.960 0.960 0.970 0.940 1.040 1,475,000 1,428,730 0.9686 0.960 0.960 0.970 0.940 1.040 1,475,000 0.9686 2.13%
2024-04-25 0 0.940 0.940 0.950 0.920 0.960 518,000 485,275 0.9368 0.940 0.940 0.950 0.920 0.960 518,000 0.9368 -1.05%
2024-04-24 0 0.950 0.950 0.960 0.920 1.000 1,240,000 1,183,290 0.9543 0.950 0.950 0.960 0.920 1.000 1,240,000 0.9543 -1.04%
2024-04-23 0 0.960 0.960 0.970 0.950 1.070 2,471,000 2,422,120 0.9802 0.960 0.960 0.970 0.950 1.070 2,471,000 0.9802 -5.88%
2024-04-22 0 1.020 1.010 1.020 0.960 1.110 7,232,000 7,444,055 1.0293 1.020 1.010 1.020 0.960 1.110 7,232,000 1.0293 17.24%
2024-04-19 0 0.870 0.830 0.870 0.810 0.890 924,500 782,935 0.8469 0.870 0.830 0.870 0.810 0.890 924,500 0.8469 2.35%
2024-04-18 0 0.850 0.820 0.850 0.820 0.880 503,000 419,610 0.8342 0.850 0.820 0.850 0.820 0.880 503,000 0.8342 3.66%
2024-04-17 0 0.820 0.820 0.850 0.820 0.860 328,500 272,665 0.8300 0.820 0.820 0.850 0.820 0.860 328,500 0.8300 -2.38%
2024-04-16 0 0.840 0.840 0.880 0.820 0.930 583,500 493,525 0.8458 0.840 0.840 0.880 0.820 0.930 583,500 0.8458 -4.55%
2024-04-15 0 0.880 0.880 0.890 0.850 0.900 734,500 645,115 0.8783 0.880 0.880 0.890 0.850 0.900 734,500 0.8783 -4.35%
2024-04-12 0 0.920 0.910 0.920 0.910 0.940 295,732 271,585 0.9183 0.920 0.910 0.920 0.910 0.940 295,732 0.9183 -1.08%
2024-04-11 0 0.930 0.930 0.950 0.920 0.950 463,500 433,425 0.9351 0.930 0.930 0.950 0.920 0.950 463,500 0.9351 -1.06%
2024-04-10 0 0.940 0.940 0.950 0.920 0.960 782,500 741,545 0.9477 0.940 0.940 0.950 0.920 0.960 782,500 0.9477 1.08%
2024-04-09 0 0.930 0.930 0.950 0.910 0.980 1,759,000 1,672,945 0.9511 0.930 0.930 0.950 0.910 0.980 1,759,000 0.9511 3.33%
2024-04-08 0 0.900 0.890 0.900 0.890 0.930 1,155,500 1,049,545 0.9083 0.900 0.890 0.900 0.890 0.930 1,155,500 0.9083 2.27%
2024-04-05 0 0.880 0.880 0.890 0.850 0.900 680,500 592,970 0.8714 0.880 0.880 0.890 0.850 0.900 680,500 0.8714 1.15%
2024-04-03 0 0.870 0.870 0.880 0.860 0.910 1,160,500 1,019,870 0.8788 0.870 0.870 0.880 0.860 0.910 1,160,500 0.8788 -3.33%
2024-04-02 0 0.900 0.880 0.900 0.850 0.920 1,237,000 1,102,905 0.8916 0.900 0.880 0.900 0.850 0.920 1,237,000 0.8916 4.65%
2024-03-28 0 0.860 0.860 0.880 0.830 0.900 1,210,500 1,056,635 0.8729 0.860 0.860 0.880 0.830 0.900 1,210,500 0.8729 2.38%
2024-03-27 0 0.840 0.840 0.850 0.840 0.900 1,999,000 1,724,895 0.8629 0.840 0.840 0.850 0.840 0.900 1,999,000 0.8629 -5.62%
2024-03-26 0 0.890 0.890 0.900 0.880 0.920 638,000 569,660 0.8929 0.890 0.890 0.900 0.880 0.920 638,000 0.8929 -3.26%
2024-03-25 0 0.920 0.910 0.920 0.900 0.930 637,000 582,730 0.9148 0.920 0.910 0.920 0.900 0.930 637,000 0.9148 -2.13%
2024-03-22 0 0.940 0.920 0.940 0.910 0.960 813,500 755,445 0.9286 0.940 0.920 0.940 0.910 0.960 813,500 0.9286 -2.08%
2024-03-21 0 0.960 0.960 0.980 0.960 0.990 650,500 634,400 0.9752 0.960 0.960 0.980 0.960 0.990 650,500 0.9752 -2.04%
2024-03-20 0 0.980 0.960 0.980 0.960 1.000 476,000 464,745 0.9764 0.980 0.960 0.980 0.960 1.000 476,000 0.9764 0.00%
2024-03-19 0 0.980 0.980 0.990 0.980 1.030 756,500 746,810 0.9872 0.980 0.980 0.990 0.980 1.030 756,500 0.9872 -2.00%
2024-03-18 0 1.000 1.000 1.010 0.990 1.040 709,642 720,599 1.0154 1.000 1.000 1.010 0.990 1.040 709,642 1.0154 -2.91%
2024-03-15 0 1.030 1.020 1.030 0.970 1.040 1,297,000 1,308,025 1.0085 1.030 1.020 1.030 0.970 1.040 1,297,000 1.0085 0.00%
2024-03-14 0 1.030 0.990 1.030 0.980 1.060 3,372,000 3,419,115 1.0140 1.030 0.990 1.030 0.980 1.060 3,372,000 1.0140 4.04%
2024-03-13 0 0.990 0.970 0.990 0.890 1.010 4,014,000 3,764,705 0.9379 0.990 0.970 0.990 0.890 1.010 4,014,000 0.9379 2.06%
2024-03-12 0 0.970 0.950 0.970 0.910 1.000 2,791,500 2,676,035 0.9586 0.970 0.950 0.970 0.910 1.000 2,791,500 0.9586 4.30%
2024-03-11 0 0.930 0.920 0.930 0.890 0.970 3,686,500 3,370,110 0.9142 0.930 0.920 0.930 0.890 0.970 3,686,500 0.9142 -4.12%
2024-03-08 0 0.970 0.960 0.970 0.960 1.020 1,703,000 1,673,280 0.9825 0.970 0.960 0.970 0.960 1.020 1,703,000 0.9825 -1.02%
2024-03-07 0 0.980 0.970 0.980 0.950 1.070 6,372,500 6,342,900 0.9954 0.980 0.970 0.980 0.950 1.070 6,372,500 0.9954 -7.55%
2024-03-06 0 1.060 1.050 1.060 1.040 1.090 2,296,000 2,434,175 1.0602 1.060 1.050 1.060 1.040 1.090 2,296,000 1.0602 1.92%
2024-03-05 0 1.040 1.040 1.060 1.010 1.130 7,991,625 8,426,763 1.0544 1.040 1.040 1.060 1.010 1.130 7,991,625 1.0544 -9.57%
2024-03-04 0 1.150 1.140 1.150 1.030 1.290 14,342,000 16,126,720 1.1244 1.150 1.140 1.150 1.030 1.290 14,342,000 1.1244 -12.21%
2024-03-01 0 1.310 1.300 1.310 1.270 1.320 6,502,500 8,444,725 1.2987 1.310 1.300 1.310 1.270 1.320 6,502,500 1.2987 0.00%
2024-02-29 0 1.310 1.310 1.320 1.250 1.330 9,263,000 12,057,515 1.3017 1.310 1.310 1.320 1.250 1.330 9,263,000 1.3017 3.15%
2024-02-28 0 1.270 1.260 1.270 1.260 1.460 18,501,500 24,879,475 1.3447 1.270 1.260 1.270 1.260 1.460 18,501,500 1.3447 -8.63%
2024-02-27 0 1.390 1.390 1.400 1.350 1.420 9,380,000 12,938,565 1.3794 1.390 1.390 1.400 1.350 1.420 9,380,000 1.3794 -2.11%
2024-02-26 0 1.420 1.420 1.430 1.390 1.460 7,198,500 10,284,160 1.4287 1.420 1.420 1.430 1.390 1.460 7,198,500 1.4287 -2.07%
2024-02-23 0 1.450 1.440 1.450 1.430 1.510 8,627,500 12,605,830 1.4611 1.450 1.440 1.450 1.430 1.510 8,627,500 1.4611 -2.68%
2024-02-22 0 1.490 1.490 1.500 1.460 1.530 6,305,500 9,330,520 1.4797 1.490 1.490 1.500 1.460 1.530 6,305,500 1.4797 0.00%
2024-02-21 0 1.490 1.490 1.500 1.440 1.530 11,027,500 16,394,230 1.4867 1.490 1.490 1.500 1.440 1.530 11,027,500 1.4867 0.68%
2024-02-20 0 1.480 1.480 1.490 1.460 1.580 11,673,000 17,679,690 1.5146 1.480 1.480 1.490 1.460 1.580 11,673,000 1.5146 -0.67%
2024-02-19 0 1.490 1.490 1.500 1.460 1.580 16,023,500 24,093,540 1.5036 1.490 1.490 1.500 1.460 1.580 16,023,500 1.5036 -9.70%
2024-02-16 0 1.650 1.640 1.650 1.450 1.670 4,785,000 7,630,360 1.5946 1.650 1.640 1.650 1.450 1.670 4,785,000 1.5946 12.24%
2024-02-15 0 1.470 1.470 1.480 1.370 1.500 1,955,000 2,769,120 1.4164 1.470 1.470 1.480 1.370 1.500 1,955,000 1.4164 0.68%
2024-02-14 0 1.460 1.460 1.470 1.410 1.530 1,975,500 2,860,335 1.4479 1.460 1.460 1.470 1.410 1.530 1,975,500 1.4479 -4.58%
2024-02-09 0 1.530 1.510 1.530 1.470 1.530 1,183,500 1,770,225 1.4958 1.530 1.510 1.530 1.470 1.530 1,183,500 1.4958 -1.92%
2024-02-08 0 1.560 1.560 1.570 1.560 1.720 29,627,500 48,120,535 1.6242 1.560 1.560 1.570 1.560 1.720 29,627,500 1.6242 -6.02%
2024-02-07 0 1.660 1.650 1.670 1.620 1.920 68,596,116 120,381,323 1.7549 1.660 1.650 1.670 1.620 1.920 68,596,116 1.7549 -5.14%
2024-02-06 0 1.750 1.750 1.760 1.500 1.980 152,402,000 271,812,550 1.7835 1.750 1.750 1.760 1.500 1.980 152,402,000 1.7835 15.89%
2024-02-05 0 1.510 1.510 1.520 1.470 1.860 65,880,000 104,263,865 1.5826 1.510 1.510 1.520 1.470 1.860 65,880,000 1.5826 -17.03%
2024-02-02 0 1.820 1.820 1.830 1.340 1.820 166,582,689 273,031,043 1.6390 1.820 1.820 1.830 1.340 1.820 166,582,689 1.6390 51.67%
2024-02-01 0 1.200 1.190 1.200 1.190 1.260 3,962,500 4,829,205 1.2187 1.200 1.190 1.200 1.190 1.260 3,962,500 1.2187 -0.83%
2024-01-31 0 1.210 1.200 1.210 1.180 1.250 5,006,500 6,043,380 1.2071 1.210 1.200 1.210 1.180 1.250 5,006,500 1.2071 -0.82%
2024-01-30 0 1.220 1.210 1.220 1.210 1.290 3,652,500 4,524,955 1.2389 1.220 1.210 1.220 1.210 1.290 3,652,500 1.2389 -4.69%
2024-01-29 0 1.280 1.270 1.280 1.250 1.320 6,970,000 8,927,795 1.2809 1.280 1.270 1.280 1.250 1.320 6,970,000 1.2809 1.59%
2024-01-26 0 1.260 1.260 1.270 1.250 1.350 10,104,600 13,068,317 1.2933 1.260 1.260 1.270 1.250 1.350 10,104,600 1.2933 -4.55%
2024-01-25 0 1.320 1.310 1.320 1.270 1.340 5,890,500 7,754,847 1.3165 1.320 1.310 1.320 1.270 1.340 5,890,500 1.3165 1.54%
2024-01-24 0 1.300 1.300 1.310 1.260 1.330 5,928,500 7,626,535 1.2864 1.300 1.300 1.310 1.260 1.330 5,928,500 1.2864 1.56%
2024-01-23 0 1.280 1.270 1.280 1.230 1.300 4,682,500 5,966,750 1.2743 1.280 1.270 1.280 1.230 1.300 4,682,500 1.2743 2.40%
2024-01-22 0 1.250 1.240 1.250 1.210 1.300 5,759,500 7,164,990 1.2440 1.250 1.240 1.250 1.210 1.300 5,759,500 1.2440 -3.85%
2024-01-19 0 1.300 1.290 1.300 1.300 1.360 4,289,500 5,697,240 1.3282 1.300 1.290 1.300 1.300 1.360 4,289,500 1.3282 -3.70%
2024-01-18 0 1.350 1.340 1.350 1.310 1.390 6,155,210 8,335,694 1.3543 1.350 1.340 1.350 1.310 1.390 6,155,210 1.3543 -0.74%
2024-01-17 0 1.360 1.350 1.360 1.330 1.460 6,335,000 8,647,210 1.3650 1.360 1.350 1.360 1.330 1.460 6,335,000 1.3650 -4.90%
2024-01-16 0 1.430 1.430 1.440 1.420 1.500 3,829,500 5,600,585 1.4625 1.430 1.430 1.440 1.420 1.500 3,829,500 1.4625 -2.72%
2024-01-15 0 1.470 1.470 1.490 1.460 1.550 3,828,500 5,721,920 1.4946 1.470 1.470 1.490 1.460 1.550 3,828,500 1.4946 -3.92%
2024-01-12 0 1.530 1.520 1.530 1.510 1.580 3,328,500 5,169,835 1.5532 1.530 1.520 1.530 1.510 1.580 3,328,500 1.5532 -1.29%
2024-01-11 0 1.550 1.540 1.550 1.520 1.620 7,063,000 11,032,035 1.5619 1.550 1.540 1.550 1.520 1.620 7,063,000 1.5619 2.65%
2024-01-10 0 1.510 1.490 1.520 1.480 1.540 2,381,500 3,577,815 1.5023 1.510 1.490 1.520 1.480 1.540 2,381,500 1.5023 0.00%
2024-01-09 0 1.510 1.500 1.510 1.470 1.540 2,410,500 3,635,315 1.5081 1.510 1.500 1.510 1.470 1.540 2,410,500 1.5081 2.72%
2024-01-08 0 1.470 1.470 1.480 1.460 1.550 3,525,000 5,284,310 1.4991 1.470 1.470 1.480 1.460 1.550 3,525,000 1.4991 -4.55%
2024-01-05 0 1.540 1.520 1.540 1.510 1.620 4,939,500 7,664,255 1.5516 1.540 1.520 1.540 1.510 1.620 4,939,500 1.5516 -4.35%
2024-01-04 0 1.610 1.600 1.610 1.580 1.650 2,583,500 4,135,870 1.6009 1.610 1.600 1.610 1.580 1.650 2,583,500 1.6009 -0.62%
2024-01-03 0 1.620 1.620 1.630 1.610 1.640 3,016,500 4,893,505 1.6222 1.620 1.620 1.630 1.610 1.640 3,016,500 1.6222 -1.22%
2024-01-02 0 1.640 1.630 1.640 1.610 1.670 4,513,400 7,387,277 1.6367 1.640 1.630 1.640 1.610 1.670 4,513,400 1.6367 0.61%
2023-12-29 0 1.630 1.620 1.630 1.610 1.670 6,579,500 10,776,150 1.6378 1.630 1.620 1.630 1.610 1.670 6,579,500 1.6378 0.62%
2023-12-28 0 1.620 1.610 1.620 1.560 1.640 7,237,350 11,640,959 1.6085 1.620 1.610 1.620 1.560 1.640 7,237,350 1.6085 3.85%
2023-12-27 0 1.560 1.560 1.570 1.530 1.580 3,147,500 4,890,990 1.5539 1.560 1.560 1.570 1.530 1.580 3,147,500 1.5539 0.00%
2023-12-22 0 1.560 1.550 1.560 1.520 1.600 8,113,500 12,656,705 1.5600 1.560 1.550 1.560 1.520 1.600 8,113,500 1.5600 -2.50%
2023-12-21 0 1.600 1.590 1.600 1.560 1.740 19,491,000 31,968,650 1.6402 1.600 1.590 1.600 1.560 1.740 19,491,000 1.6402 3.23%
2023-12-20 0 1.550 1.540 1.550 1.540 1.590 5,822,500 9,094,685 1.5620 1.550 1.540 1.550 1.540 1.590 5,822,500 1.5620 0.65%
2023-12-19 0 1.540 1.540 1.550 1.520 1.640 7,843,000 12,285,525 1.5664 1.540 1.540 1.550 1.520 1.640 7,843,000 1.5664 -6.10%
2023-12-18 0 1.640 1.640 1.650 1.620 1.750 6,303,500 10,590,585 1.6801 1.640 1.640 1.650 1.620 1.750 6,303,500 1.6801 -5.75%
2023-12-15 0 1.740 1.740 1.750 1.690 1.770 7,054,501 12,220,571 1.7323 1.740 1.740 1.750 1.690 1.770 7,054,501 1.7323 2.35%
2023-12-14 0 1.700 1.700 1.710 1.680 1.760 4,951,500 8,512,660 1.7192 1.700 1.700 1.710 1.680 1.760 4,951,500 1.7192 0.00%
2023-12-13 0 1.700 1.690 1.700 1.680 1.850 12,151,500 21,031,735 1.7308 1.700 1.690 1.700 1.680 1.850 12,151,500 1.7308 -7.61%
2023-12-12 0 1.840 1.830 1.840 1.820 1.880 5,730,000 10,561,030 1.8431 1.840 1.830 1.840 1.820 1.880 5,730,000 1.8431 -0.54%
2023-12-11 0 1.850 1.840 1.850 1.810 1.980 6,753,168 12,687,755 1.8788 1.850 1.840 1.850 1.810 1.980 6,753,168 1.8788 0.00%
2023-12-08 0 1.850 1.850 1.870 1.850 1.970 6,779,000 12,876,370 1.8994 1.850 1.850 1.870 1.850 1.970 6,779,000 1.8994 -3.14%
2023-12-07 0 1.910 1.900 1.910 1.800 1.910 7,671,000 14,171,640 1.8474 1.910 1.900 1.910 1.800 1.910 7,671,000 1.8474 3.24%
2023-12-06 0 1.850 1.850 1.860 1.830 1.890 5,036,000 9,365,300 1.8597 1.850 1.850 1.860 1.830 1.890 5,036,000 1.8597 -1.07%
2023-12-05 0 1.870 1.870 1.880 1.830 1.970 17,360,500 32,900,870 1.8952 1.870 1.870 1.880 1.830 1.970 17,360,500 1.8952 2.19%
2023-12-04 0 1.830 1.830 1.850 1.740 2.050 22,725,460 42,929,278 1.8890 1.830 1.830 1.850 1.740 2.050 22,725,460 1.8890 0.00%
2023-12-01 0 1.830 1.830 1.840 1.830 2.000 14,621,110 27,434,905 1.8764 1.830 1.830 1.840 1.830 2.000 14,621,110 1.8764 -7.11%
2023-11-30 0 1.970 1.970 1.980 1.970 2.080 13,527,500 27,234,015 2.0132 1.970 1.970 1.980 1.970 2.080 13,527,500 2.0132 -1.50%
2023-11-29 0 2.000 2.000 2.010 1.970 2.250 26,839,500 55,401,555 2.0642 2.000 2.000 2.010 1.970 2.250 26,839,500 2.0642 -9.91%
2023-11-28 0 2.220 2.220 2.230 2.210 2.360 18,221,000 41,066,590 2.2538 2.220 2.220 2.230 2.210 2.360 18,221,000 2.2538 -3.90%
2023-11-27 0 2.310 2.300 2.310 2.010 2.890 85,925,358 199,194,283 2.3182 2.310 2.300 2.310 2.010 2.890 85,925,358 2.3182 -31.86%
2023-11-24 0 3.390 3.380 3.390 3.220 3.600 15,682,500 53,654,525 3.4213 3.390 3.380 3.390 3.220 3.600 15,682,500 3.4213 3.35%
2023-11-23 0 3.280 3.250 3.280 3.130 3.350 7,298,500 23,538,335 3.2251 3.280 3.250 3.280 3.130 3.350 7,298,500 3.2251 0.00%
2023-11-22 0 3.280 3.280 3.300 3.220 3.390 5,010,500 16,516,335 3.2963 3.280 3.280 3.300 3.220 3.390 5,010,500 3.2963 -1.20%
2023-11-21 0 3.320 3.310 3.320 3.210 3.480 14,512,500 48,132,905 3.3167 3.320 3.310 3.320 3.210 3.480 14,512,500 3.3167 -4.32%
2023-11-20 0 3.470 3.460 3.470 2.920 3.490 22,771,500 75,564,455 3.3184 3.470 3.460 3.470 2.920 3.490 22,771,500 3.3184 17.63%
2023-11-17 0 2.950 2.940 2.950 2.870 3.150 9,214,500 27,470,375 2.9812 2.950 2.940 2.950 2.870 3.150 9,214,500 2.9812 3.15%
2023-11-16 0 2.860 2.860 2.870 2.830 3.000 3,114,500 8,954,745 2.8752 2.860 2.860 2.870 2.830 3.000 3,114,500 2.8752 -3.70%
2023-11-15 0 2.970 2.950 2.970 2.880 3.010 5,047,000 14,801,145 2.9327 2.970 2.950 2.970 2.880 3.010 5,047,000 2.9327 2.06%
2023-11-14 0 2.910 2.880 2.910 2.780 2.950 6,612,500 18,968,085 2.8685 2.910 2.880 2.910 2.780 2.950 6,612,500 2.8685 1.75%
2023-11-13 0 2.860 2.850 2.860 2.770 3.190 19,864,000 57,508,015 2.8951 2.860 2.850 2.860 2.770 3.190 19,864,000 2.8951 -12.80%
2023-11-10 0 3.280 3.270 3.280 3.120 3.300 3,584,300 11,500,368 3.2085 3.280 3.270 3.280 3.120 3.300 3,584,300 3.2085 1.55%
2023-11-09 0 3.230 3.210 3.230 3.190 3.560 11,429,500 38,709,040 3.3868 3.230 3.210 3.230 3.190 3.560 11,429,500 3.3868 -2.42%
2023-11-08 0 3.310 3.300 3.310 3.240 3.490 7,684,300 25,730,203 3.3484 3.310 3.300 3.310 3.240 3.490 7,684,300 3.3484 -2.07%
2023-11-07 0 3.380 3.380 3.390 2.990 3.440 20,837,500 68,897,698 3.3064 3.380 3.380 3.390 2.990 3.440 20,837,500 3.3064 11.18%
2023-11-06 0 3.040 3.030 3.040 2.870 3.060 7,522,500 22,373,570 2.9742 3.040 3.030 3.040 2.870 3.060 7,522,500 2.9742 8.96%
2023-11-03 0 2.790 2.790 2.800 2.680 2.800 2,346,000 6,461,207 2.7541 2.790 2.790 2.800 2.680 2.800 2,346,000 2.7541 2.57%
2023-11-02 0 2.720 2.700 2.720 2.620 2.730 2,666,000 7,158,290 2.6850 2.720 2.700 2.720 2.620 2.730 2,666,000 2.6850 3.42%
2023-11-01 0 2.630 2.620 2.630 2.580 2.820 5,008,500 13,419,775 2.6794 2.630 2.620 2.630 2.580 2.820 5,008,500 2.6794 0.38%
2023-10-31 0 2.620 2.610 2.630 2.620 2.770 2,769,500 7,430,735 2.6831 2.620 2.610 2.630 2.620 2.770 2,769,500 2.6831 -4.03%
2023-10-30 0 2.730 2.720 2.730 2.660 2.880 5,393,500 15,098,010 2.7993 2.730 2.720 2.730 2.660 2.880 5,393,500 2.7993 -0.36%
2023-10-27 0 2.740 2.730 2.740 2.590 2.800 3,174,000 8,652,995 2.7262 2.740 2.730 2.740 2.590 2.800 3,174,000 2.7262 4.58%
2023-10-26 0 2.620 2.620 2.630 2.540 2.690 1,927,500 4,994,285 2.5911 2.620 2.620 2.630 2.540 2.690 1,927,500 2.5911 0.38%
2023-10-25 0 2.610 2.580 2.610 2.530 2.650 2,159,500 5,559,030 2.5742 2.610 2.580 2.610 2.530 2.650 2,159,500 2.5742 1.56%
2023-10-24 0 2.570 2.530 2.570 2.500 2.660 3,078,500 7,943,530 2.5803 2.570 2.530 2.570 2.500 2.660 3,078,500 2.5803 2.39%
2023-10-20 0 2.510 2.510 2.520 2.480 2.600 2,054,500 5,172,885 2.5178 2.510 2.510 2.520 2.480 2.600 2,054,500 2.5178 -3.83%
2023-10-19 0 2.610 2.610 2.620 2.580 2.670 1,646,500 4,310,261 2.6178 2.610 2.610 2.620 2.580 2.670 1,646,500 2.6178 -1.88%
2023-10-18 0 2.660 2.660 2.690 2.650 2.760 1,664,500 4,469,775 2.6854 2.660 2.660 2.690 2.650 2.760 1,664,500 2.6854 -2.56%
2023-10-17 0 2.730 2.700 2.730 2.680 2.860 2,028,500 5,570,395 2.7461 2.730 2.700 2.730 2.680 2.860 2,028,500 2.7461 -1.44%
2023-10-16 0 2.770 2.760 2.770 2.730 3.000 4,286,500 12,092,480 2.8211 2.770 2.760 2.770 2.730 3.000 4,286,500 2.8211 -4.48%
2023-10-13 0 2.900 2.900 2.940 2.740 3.090 11,379,000 33,697,945 2.9614 2.900 2.900 2.940 2.740 3.090 11,379,000 2.9614 2.11%
2023-10-12 0 2.840 2.810 2.840 2.760 2.880 3,506,000 9,873,763 2.8162 2.840 2.810 2.840 2.760 2.880 3,506,000 2.8162 1.07%
2023-10-11 0 2.810 2.810 2.820 2.740 3.130 10,359,000 30,242,605 2.9195 2.810 2.810 2.820 2.740 3.130 10,359,000 2.9195 4.46%
2023-10-10 0 2.690 2.690 2.700 2.650 2.820 3,482,500 9,507,705 2.7301 2.690 2.690 2.700 2.650 2.820 3,482,500 2.7301 -0.37%
2023-10-09 0 2.700 2.700 2.710 2.510 2.790 4,301,000 11,464,625 2.6656 2.700 2.700 2.710 2.510 2.790 4,301,000 2.6656 7.57%
2023-10-06 0 2.510 2.510 2.530 2.400 2.540 508,000 1,263,742 2.4877 2.510 2.510 2.530 2.400 2.540 508,000 2.4877 4.58%
2023-10-05 0 2.400 2.380 2.400 2.320 2.450 783,500 1,869,770 2.3864 2.400 2.380 2.400 2.320 2.450 783,500 2.3864 -4.00%
2023-10-04 0 2.500 2.450 2.550 2.400 2.620 467,500 1,138,705 2.4357 2.500 2.450 2.550 2.400 2.620 467,500 2.4357 -3.85%
2023-10-03 0 2.600 2.580 2.600 2.500 2.760 969,000 2,520,605 2.6012 2.600 2.580 2.600 2.500 2.760 969,000 2.6012 -5.11%
2023-09-29 0 2.740 2.740 2.760 2.690 2.770 293,000 801,300 2.7348 2.740 2.740 2.760 2.690 2.770 293,000 2.7348 2.24%
2023-09-28 0 2.680 2.670 2.680 2.660 2.760 1,490,500 4,017,490 2.6954 2.680 2.670 2.680 2.660 2.760 1,490,500 2.6954 -2.19%
2023-09-27 0 2.740 2.740 2.750 2.660 2.820 2,431,500 6,649,139 2.7346 2.740 2.740 2.750 2.660 2.820 2,431,500 2.7346 3.01%
2023-09-26 0 2.660 2.640 2.660 2.630 2.810 2,284,000 6,148,390 2.6919 2.660 2.640 2.660 2.630 2.810 2,284,000 2.6919 -3.62%
2023-09-25 0 2.760 2.760 2.790 2.740 2.840 1,930,000 5,374,727 2.7848 2.760 2.760 2.790 2.740 2.840 1,930,000 2.7848 -2.82%
2023-09-22 0 2.840 2.840 2.850 2.730 2.860 3,272,000 9,187,940 2.8081 2.840 2.840 2.850 2.730 2.860 3,272,000 2.8081 2.53%
2023-09-21 0 2.770 2.770 2.780 2.760 2.930 3,416,000 9,611,080 2.8135 2.770 2.770 2.780 2.760 2.930 3,416,000 2.8135 -4.48%
2023-09-20 0 2.900 2.900 2.910 2.890 3.030 2,054,500 6,010,766 2.9257 2.900 2.900 2.910 2.890 3.030 2,054,500 2.9257 -2.03%
2023-09-19 0 2.960 2.950 2.960 2.940 3.080 4,404,500 13,102,545 2.9748 2.960 2.950 2.960 2.940 3.080 4,404,500 2.9748 -2.95%
2023-09-18 0 3.050 3.050 3.070 2.990 3.300 13,154,000 40,702,700 3.0943 3.050 3.050 3.070 2.990 3.300 13,154,000 3.0943 3.74%
2023-09-15 0 2.940 2.940 2.980 2.890 3.030 12,616,000 37,172,247 2.9464 2.940 2.940 2.980 2.890 3.030 12,616,000 2.9464 0.00%
2023-09-14 0 2.940 2.940 2.950 2.880 3.040 4,690,000 13,752,248 2.9322 2.940 2.940 2.950 2.880 3.040 4,690,000 2.9322 -1.34%
2023-09-13 0 2.980 2.980 2.990 2.970 3.100 3,215,000 9,746,000 3.0314 2.980 2.980 2.990 2.970 3.100 3,215,000 3.0314 -3.87%
2023-09-12 0 3.100 3.090 3.100 3.050 3.140 2,268,000 7,011,229 3.0914 3.100 3.090 3.100 3.050 3.140 2,268,000 3.0914 0.00%
2023-09-11 0 3.100 3.100 3.110 3.000 3.170 6,753,000 21,025,005 3.1134 3.100 3.100 3.110 3.000 3.170 6,753,000 3.1134 0.00%
2023-09-07 0 3.100 3.100 3.110 3.080 3.250 3,524,000 11,131,430 3.1587 3.100 3.100 3.110 3.080 3.250 3,524,000 3.1587 -3.73%
2023-09-06 0 3.220 3.220 3.240 3.130 3.280 4,448,500 14,276,560 3.2093 3.220 3.220 3.240 3.130 3.280 4,448,500 3.2093 -1.83%
2023-09-05 0 3.280 3.270 3.280 3.260 3.480 7,151,500 23,925,125 3.3455 3.280 3.270 3.280 3.260 3.480 7,151,500 3.3455 -5.75%
2023-09-04 0 3.480 3.480 3.490 3.430 3.600 12,742,000 44,422,478 3.4863 3.480 3.480 3.490 3.430 3.600 12,742,000 3.4863 0.00%
2023-08-31 0 3.480 3.480 3.490 3.480 4.000 17,309,500 61,813,727 3.5711 3.480 3.480 3.490 3.480 4.000 17,309,500 3.5711 -11.90%
2023-08-30 0 3.950 3.940 3.950 3.910 4.170 4,911,000 19,724,160 4.0163 3.950 3.940 3.950 3.910 4.170 4,911,000 4.0163 -1.99%
2023-08-29 0 4.030 4.020 4.030 3.860 4.320 22,799,502 90,649,925 3.9760 4.030 4.020 4.030 3.860 4.320 22,799,502 3.9760 2.81%
2023-08-28 0 3.920 3.900 3.920 3.740 3.920 5,071,000 19,634,575 3.8719 3.920 3.900 3.920 3.740 3.920 5,071,000 3.8719 5.09%
2023-08-25 0 3.730 3.730 3.740 3.620 3.750 1,680,500 6,239,545 3.7129 3.730 3.730 3.740 3.620 3.750 1,680,500 3.7129 0.81%
2023-08-24 0 3.700 3.680 3.700 3.550 3.750 1,668,500 6,163,556 3.6941 3.700 3.680 3.700 3.550 3.750 1,668,500 3.6941 3.64%
2023-08-23 0 3.570 3.550 3.570 3.530 3.670 748,500 2,669,360 3.5663 3.570 3.550 3.570 3.530 3.670 748,500 3.5663 -0.83%
2023-08-22 0 3.600 3.580 3.600 3.510 3.740 2,229,000 7,971,755 3.5764 3.600 3.580 3.600 3.510 3.740 2,229,000 3.5764 -1.37%
2023-08-21 0 3.650 3.650 3.690 3.600 3.750 1,956,500 7,223,785 3.6922 3.650 3.650 3.690 3.600 3.750 1,956,500 3.6922 0.83%
2023-08-18 0 3.620 3.620 3.630 3.620 3.830 2,115,000 7,825,702 3.7001 3.620 3.620 3.630 3.620 3.830 2,115,000 3.7001 -4.99%
2023-08-17 0 3.810 3.770 3.810 3.660 3.930 4,164,000 15,772,519 3.7878 3.810 3.770 3.810 3.660 3.930 4,164,000 3.7878 0.79%
2023-08-16 0 3.780 3.770 3.780 3.570 4.060 8,987,000 34,455,795 3.8340 3.780 3.770 3.780 3.570 4.060 8,987,000 3.8340 5.29%
2023-08-15 0 3.590 3.590 3.630 3.540 3.640 1,308,000 4,705,927 3.5978 3.590 3.590 3.630 3.540 3.640 1,308,000 3.5978 0.00%
2023-08-14 0 3.590 3.590 3.600 3.490 3.620 1,864,500 6,634,440 3.5583 3.590 3.590 3.600 3.490 3.620 1,864,500 3.5583 1.99%
2023-08-11 0 3.520 3.520 3.530 3.470 3.550 967,500 3,391,410 3.5053 3.520 3.520 3.530 3.470 3.550 967,500 3.5053 -0.28%
2023-08-10 0 3.530 3.530 3.540 3.510 3.610 1,223,500 4,328,680 3.5379 3.530 3.530 3.540 3.510 3.610 1,223,500 3.5379 -2.22%
2023-08-09 0 3.610 3.610 3.620 3.540 3.700 3,261,000 11,817,045 3.6237 3.610 3.610 3.620 3.540 3.700 3,261,000 3.6237 2.56%
2023-08-08 0 3.520 3.520 3.530 3.460 3.560 2,700,000 9,485,330 3.5131 3.520 3.520 3.530 3.460 3.560 2,700,000 3.5131 -0.85%
2023-08-07 0 3.550 3.550 3.560 3.480 3.660 5,337,500 18,891,945 3.5395 3.550 3.550 3.560 3.480 3.660 5,337,500 3.5395 -2.74%
2023-08-04 0 3.650 3.650 3.660 3.610 3.790 3,602,500 13,235,270 3.6739 3.650 3.650 3.660 3.610 3.790 3,602,500 3.6739 -1.62%
2023-08-03 0 3.710 3.710 3.730 3.670 3.830 2,943,500 10,958,865 3.7231 3.710 3.710 3.730 3.670 3.830 2,943,500 3.7231 -1.33%
2023-08-02 0 3.760 3.760 3.770 3.700 3.920 4,654,000 17,656,285 3.7938 3.760 3.760 3.770 3.700 3.920 4,654,000 3.7938 -3.84%
2023-08-01 0 3.910 3.900 3.910 3.850 4.110 3,590,000 14,163,445 3.9452 3.910 3.900 3.910 3.850 4.110 3,590,000 3.9452 -2.25%
2023-07-31 0 4.000 3.990 4.000 3.950 4.150 5,143,000 20,826,047 4.0494 4.000 3.990 4.000 3.950 4.150 5,143,000 4.0494 1.52%
2023-07-28 0 3.940 3.930 3.940 3.750 4.010 5,090,500 19,878,640 3.9050 3.940 3.930 3.940 3.750 4.010 5,090,500 3.9050 1.81%
2023-07-27 0 3.870 3.870 3.890 3.820 3.950 2,298,000 8,919,885 3.8816 3.870 3.870 3.890 3.820 3.950 2,298,000 3.8816 -0.77%
2023-07-26 0 3.900 3.880 3.900 3.830 4.000 2,925,500 11,465,610 3.9192 3.900 3.880 3.900 3.830 4.000 2,925,500 3.9192 1.56%
2023-07-25 0 3.840 3.820 3.840 3.770 3.880 2,682,000 10,235,095 3.8162 3.840 3.820 3.840 3.770 3.880 2,682,000 3.8162 2.40%
2023-07-24 0 3.750 3.730 3.750 3.700 3.850 1,457,500 5,494,415 3.7698 3.750 3.730 3.750 3.700 3.850 1,457,500 3.7698 -0.53%
2023-07-21 0 3.770 3.770 3.780 3.730 3.890 1,724,500 6,580,825 3.8161 3.770 3.770 3.780 3.730 3.890 1,724,500 3.8161 1.07%
2023-07-20 0 3.730 3.730 3.750 3.730 3.850 1,697,000 6,405,200 3.7744 3.730 3.730 3.750 3.730 3.850 1,697,000 3.7744 -0.80%
2023-07-19 0 3.760 3.750 3.760 3.710 3.910 2,519,500 9,468,805 3.7582 3.760 3.750 3.760 3.710 3.910 2,519,500 3.7582 -3.34%
2023-07-18 0 3.890 3.840 3.890 3.850 4.020 2,551,500 9,896,315 3.8786 3.890 3.840 3.890 3.850 4.020 2,551,500 3.8786 -3.71%
2023-07-14 0 4.040 4.030 4.040 3.980 4.150 2,825,000 11,404,525 4.0370 4.040 4.030 4.040 3.980 4.150 2,825,000 4.0370 -0.49%
2023-07-13 0 4.060 4.060 4.070 3.800 4.110 7,726,000 30,944,120 4.0052 4.060 4.060 4.070 3.800 4.110 7,726,000 4.0052 7.69%
2023-07-12 0 3.770 3.770 3.790 3.740 3.960 5,391,500 20,724,070 3.8438 3.770 3.770 3.790 3.740 3.960 5,391,500 3.8438 1.34%
2023-07-11 0 3.720 3.710 3.720 3.650 3.770 2,056,000 7,626,100 3.7092 3.720 3.710 3.720 3.650 3.770 2,056,000 3.7092 1.64%
2023-07-10 0 3.660 3.660 3.670 3.640 3.750 1,297,500 4,788,878 3.6909 3.660 3.660 3.670 3.640 3.750 1,297,500 3.6909 0.27%
2023-07-07 0 3.650 3.650 3.660 3.520 3.700 2,349,000 8,452,495 3.5983 3.650 3.650 3.660 3.520 3.700 2,349,000 3.5983 1.39%
2023-07-06 0 3.600 3.590 3.600 3.550 3.710 2,843,500 10,233,540 3.5989 3.600 3.590 3.600 3.550 3.710 2,843,500 3.5989 -1.64%
2023-07-05 0 3.660 3.660 3.670 3.660 3.860 2,931,500 10,915,015 3.7234 3.660 3.660 3.670 3.660 3.860 2,931,500 3.7234 -5.67%
2023-07-04 0 3.880 3.870 3.880 3.660 3.950 3,921,500 15,053,740 3.8388 3.880 3.870 3.880 3.660 3.950 3,921,500 3.8388 4.30%
2023-07-03 0 3.720 3.720 3.730 3.540 3.740 2,821,000 10,375,890 3.6781 3.720 3.720 3.730 3.540 3.740 2,821,000 3.6781 3.62%
2023-06-30 0 3.590 3.590 3.600 3.540 3.730 3,502,000 12,766,027 3.6454 3.590 3.590 3.600 3.540 3.730 3,502,000 3.6454 -0.83%
2023-06-29 0 3.620 3.600 3.620 3.550 3.720 2,289,000 8,257,095 3.6073 3.620 3.600 3.620 3.550 3.720 2,289,000 3.6073 -2.16%
2023-06-28 0 3.700 3.670 3.700 3.550 3.730 2,579,500 9,313,925 3.6107 3.700 3.670 3.700 3.550 3.730 2,579,500 3.6107 0.00%
2023-06-27 0 3.700 3.690 3.700 3.620 3.780 1,495,500 5,522,965 3.6931 3.700 3.690 3.700 3.620 3.780 1,495,500 3.6931 1.37%
2023-06-26 0 3.650 3.640 3.650 3.600 3.800 3,671,500 13,542,470 3.6885 3.650 3.640 3.650 3.600 3.800 3,671,500 3.6885 2.82%
2023-06-23 0 3.550 3.550 3.560 3.500 3.710 1,687,000 5,999,430 3.5563 3.550 3.550 3.560 3.500 3.710 1,687,000 3.5563 -6.33%
2023-06-21 0 3.790 3.790 3.800 3.720 3.980 3,489,500 13,222,565 3.7892 3.790 3.790 3.800 3.720 3.980 3,489,500 3.7892 -4.77%
2023-06-20 0 3.980 3.980 3.990 3.880 4.240 6,528,500 26,547,495 4.0664 3.980 3.980 3.990 3.880 4.240 6,528,500 4.0664 -1.00%
2023-06-19 0 4.020 4.020 4.050 3.980 4.240 2,725,000 11,037,280 4.0504 4.020 4.020 4.050 3.980 4.240 2,725,000 4.0504 -3.60%
2023-06-16 0 4.170 4.160 4.170 4.000 4.440 8,560,000 36,344,070 4.2458 4.170 4.160 4.170 4.000 4.440 8,560,000 4.2458 2.46%
2023-06-15 0 4.070 4.060 4.070 3.770 4.140 6,435,000 25,760,460 4.0032 4.070 4.060 4.070 3.770 4.140 6,435,000 4.0032 6.82%
2023-06-14 0 3.810 3.800 3.810 3.760 3.900 3,133,000 11,976,150 3.8226 3.810 3.800 3.810 3.760 3.900 3,133,000 3.8226 1.60%
2023-06-13 0 3.750 3.750 3.760 3.580 3.820 5,966,500 22,109,965 3.7057 3.750 3.750 3.760 3.580 3.820 5,966,500 3.7057 4.17%
2023-06-12 0 3.600 3.590 3.600 3.540 3.860 7,850,000 28,404,035 3.6183 3.600 3.590 3.600 3.540 3.860 7,850,000 3.6183 -6.01%
2023-06-09 0 3.830 3.830 3.850 3.810 3.960 3,257,000 12,611,410 3.8721 3.830 3.830 3.850 3.810 3.960 3,257,000 3.8721 -0.26%
2023-06-08 0 3.840 3.820 3.840 3.810 3.920 2,373,000 9,094,685 3.8326 3.840 3.820 3.840 3.810 3.920 2,373,000 3.8326 -2.04%
2023-06-07 0 3.920 3.920 3.930 3.910 4.130 4,475,000 17,844,260 3.9875 3.920 3.920 3.930 3.910 4.130 4,475,000 3.9875 0.51%
2023-06-06 0 3.900 3.900 3.910 3.800 4.070 4,151,000 16,218,380 3.9071 3.900 3.900 3.910 3.800 4.070 4,151,000 3.9071 -2.74%
2023-06-05 0 4.010 3.980 4.010 3.960 4.090 2,241,000 8,995,180 4.0139 4.010 3.980 4.010 3.960 4.090 2,241,000 4.0139 1.52%
2023-06-02 0 3.950 3.950 3.960 3.910 4.120 4,245,000 16,957,720 3.9948 3.950 3.950 3.960 3.910 4.120 4,245,000 3.9948 2.60%
2023-06-01 0 3.850 3.840 3.860 3.800 3.970 3,053,000 11,850,780 3.8817 3.850 3.840 3.860 3.800 3.970 3,053,000 3.8817 0.26%
2023-05-31 0 3.840 3.820 3.840 3.800 4.070 5,078,000 19,664,445 3.8725 3.840 3.820 3.840 3.800 4.070 5,078,000 3.8725 -5.65%
2023-05-30 0 4.070 4.060 4.080 3.970 4.130 1,910,000 7,737,205 4.0509 4.070 4.060 4.080 3.970 4.130 1,910,000 4.0509 0.74%
2023-05-29 0 4.040 4.040 4.070 3.950 4.160 4,690,500 18,770,260 4.0018 4.040 4.040 4.070 3.950 4.160 4,690,500 4.0018 -2.42%
2023-05-25 0 4.140 4.130 4.140 3.980 4.250 5,167,000 21,019,730 4.0681 4.140 4.130 4.140 3.980 4.250 5,167,000 4.0681 -0.96%
2023-05-24 0 4.180 4.170 4.180 4.170 4.550 4,911,500 20,868,700 4.2489 4.180 4.170 4.180 4.170 4.550 4,911,500 4.2489 -6.70%
2023-05-23 0 4.480 4.480 4.490 4.210 4.720 10,698,500 48,617,970 4.5444 4.480 4.480 4.490 4.210 4.720 10,698,500 4.5444 6.67%
2023-05-22 0 4.200 4.200 4.230 4.150 4.330 3,219,000 13,660,675 4.2438 4.200 4.200 4.230 4.150 4.330 3,219,000 4.2438 1.20%
2023-05-19 0 4.150 4.140 4.150 4.130 4.600 7,321,000 31,039,635 4.2398 4.150 4.140 4.150 4.130 4.600 7,321,000 4.2398 -7.78%
2023-05-18 0 4.500 4.500 4.510 4.400 4.630 4,840,000 21,820,120 4.5083 4.500 4.500 4.510 4.400 4.630 4,840,000 4.5083 -0.88%
2023-05-17 0 4.540 4.530 4.540 4.510 4.920 7,256,500 33,268,345 4.5846 4.540 4.530 4.540 4.510 4.920 7,256,500 4.5846 -5.81%
2023-05-16 0 4.820 4.820 4.830 4.560 4.840 7,933,000 37,787,795 4.7634 4.820 4.820 4.830 4.560 4.840 7,933,000 4.7634 6.64%
2023-05-15 0 4.520 4.510 4.520 4.480 4.800 5,821,500 26,651,020 4.5780 4.520 4.510 4.520 4.480 4.800 5,821,500 4.5780 -3.83%
2023-05-12 0 4.700 4.700 4.720 4.670 5.340 13,651,000 66,485,772 4.8704 4.700 4.700 4.720 4.670 5.340 13,651,000 4.8704 -7.66%
2023-05-11 0 5.090 5.060 5.090 4.980 5.600 11,563,500 59,327,600 5.1306 5.090 5.060 5.090 4.980 5.600 11,563,500 5.1306 -9.11%
2023-05-10 0 5.600 5.580 5.600 4.870 5.830 12,918,460 70,257,105 5.4385 5.600 5.580 5.600 4.870 5.830 12,918,460 5.4385 15.23%
2023-05-09 0 4.860 4.850 4.860 4.860 5.310 3,508,500 17,819,670 5.0790 4.860 4.850 4.860 4.860 5.310 3,508,500 5.0790 -6.18%
2023-05-08 0 5.180 5.170 5.180 5.180 5.340 1,696,640 8,887,411 5.2382 5.180 5.170 5.180 5.180 5.340 1,696,640 5.2382 -1.33%
2023-05-05 0 5.250 5.240 5.250 5.210 5.460 2,326,500 12,325,610 5.2979 5.250 5.240 5.250 5.210 5.460 2,326,500 5.2979 0.38%
2023-05-04 0 5.230 5.190 5.230 5.120 5.330 1,487,100 7,752,126 5.2129 5.230 5.190 5.230 5.120 5.330 1,487,100 5.2129 1.95%
2023-05-03 0 5.130 5.110 5.130 4.780 5.180 1,139,300 5,654,455 4.9631 5.130 5.110 5.130 4.780 5.180 1,139,300 4.9631 1.18%
2023-05-02 0 5.070 5.050 5.070 5.020 5.530 959,700 4,933,115 5.1403 5.070 5.050 5.070 5.020 5.530 959,700 5.1403 -6.28%
2023-04-28 0 5.410 5.400 5.410 5.390 5.610 1,980,000 10,796,076 5.4526 5.410 5.400 5.410 5.390 5.610 1,980,000 5.4526 -2.17%
2023-04-27 0 5.530 5.510 5.530 5.380 5.630 1,239,500 6,806,577 5.4914 5.530 5.510 5.530 5.380 5.630 1,239,500 5.4914 0.00%
2023-04-26 0 5.530 5.530 5.540 5.390 5.600 2,270,000 12,458,302 5.4882 5.530 5.530 5.540 5.390 5.600 2,270,000 5.4882 2.79%
2023-04-25 0 5.380 5.370 5.380 5.310 5.770 3,094,700 16,880,555 5.4547 5.380 5.370 5.380 5.310 5.770 3,094,700 5.4547 -5.45%
2023-04-24 0 5.690 5.690 5.700 5.440 5.820 5,580,500 31,818,215 5.7017 5.690 5.690 5.700 5.440 5.820 5,580,500 5.7017 4.60%
2023-04-21 0 5.440 5.440 5.450 5.200 5.630 10,921,500 58,839,880 5.3875 5.440 5.440 5.450 5.200 5.630 10,921,500 5.3875 -3.37%
2023-04-20 0 5.630 5.610 5.630 5.610 6.070 4,254,000 24,443,215 5.7459 5.630 5.610 5.630 5.610 6.070 4,254,000 5.7459 -4.74%
2023-04-19 0 5.910 5.910 5.920 5.880 6.120 2,981,400 17,779,980 5.9636 5.910 5.910 5.920 5.880 6.120 2,981,400 5.9636 -2.48%
2023-04-18 0 6.060 6.060 6.080 6.060 6.340 2,466,000 15,088,230 6.1185 6.060 6.060 6.080 6.060 6.340 2,466,000 6.1185 -3.35%
2023-04-17 0 6.270 6.210 6.270 5.990 6.300 4,248,500 26,047,135 6.1309 6.270 6.210 6.270 5.990 6.300 4,248,500 6.1309 0.32%
2023-04-14 0 6.250 6.240 6.250 6.130 6.580 10,192,500 64,867,500 6.3642 6.250 6.240 6.250 6.130 6.580 10,192,500 6.3642 1.96%
2023-04-13 0 6.130 6.110 6.130 5.840 6.140 4,067,500 24,540,325 6.0333 6.130 6.110 6.130 5.840 6.140 4,067,500 6.0333 1.49%
2023-04-12 0 6.040 6.030 6.040 5.980 6.390 6,480,500 39,425,365 6.0837 6.040 6.030 6.040 5.980 6.390 6,480,500 6.0837 -4.58%
2023-04-11 0 6.330 6.320 6.330 6.120 6.380 6,224,500 39,063,700 6.2758 6.330 6.320 6.330 6.120 6.380 6,224,500 6.2758 4.11%
2023-04-06 0 6.080 6.080 6.110 5.850 6.280 8,435,500 50,994,855 6.0453 6.080 6.080 6.110 5.850 6.280 8,435,500 6.0453 -2.25%
2023-04-04 0 6.220 6.210 6.220 5.820 6.480 20,178,500 124,382,670 6.1641 6.220 6.210 6.220 5.820 6.480 20,178,500 6.1641 -1.43%
2023-04-03 0 6.310 6.310 6.320 6.110 6.540 16,873,500 104,999,465 6.2227 6.310 6.310 6.320 6.110 6.540 16,873,500 6.2227 -2.17%
2023-03-31 0 6.450 6.450 6.480 6.450 7.020 8,826,500 58,020,565 6.5735 6.450 6.450 6.480 6.450 7.020 8,826,500 6.5735 -8.51%
2023-03-30 0 7.050 7.020 7.050 6.880 7.400 5,018,500 35,256,010 7.0252 7.050 7.020 7.050 6.880 7.400 5,018,500 7.0252 -3.42%
2023-03-29 0 7.300 7.300 7.320 7.230 7.630 4,135,500 30,564,744 7.3908 7.300 7.300 7.320 7.230 7.630 4,135,500 7.3908 -2.28%
2023-03-28 0 7.470 7.460 7.470 7.450 7.900 2,669,000 20,121,095 7.5388 7.470 7.460 7.470 7.450 7.900 2,669,000 7.5388 -4.96%
2023-03-27 0 7.860 7.860 7.880 7.840 8.020 1,036,500 8,203,235 7.9144 7.860 7.860 7.880 7.840 8.020 1,036,500 7.9144 -2.12%
2023-03-24 0 8.030 8.030 8.040 7.910 8.100 1,835,500 14,694,060 8.0055 8.030 8.030 8.040 7.910 8.100 1,835,500 8.0055 -0.74%
2023-03-23 0 8.090 8.080 8.090 7.870 8.190 3,777,800 30,106,301 7.9693 8.090 8.080 8.090 7.870 8.190 3,777,800 7.9693 -1.58%
2023-03-22 0 8.220 8.220 8.230 8.060 8.380 2,258,500 18,466,975 8.1767 8.220 8.220 8.230 8.060 8.380 2,258,500 8.1767 -0.60%
2023-03-21 0 8.270 8.270 8.290 8.000 8.350 2,276,540 18,619,075 8.1787 8.270 8.270 8.290 8.000 8.350 2,276,540 8.1787 3.12%
2023-03-20 0 8.020 8.020 8.030 7.760 8.700 3,427,500 27,350,642 7.9798 8.020 8.020 8.030 7.760 8.700 3,427,500 7.9798 -6.53%
2023-03-17 0 8.580 8.570 8.580 8.010 8.600 5,234,000 43,604,920 8.3311 8.580 8.570 8.580 8.010 8.600 5,234,000 8.3311 6.45%
2023-03-16 0 8.060 8.040 8.060 7.880 8.160 3,636,000 29,197,910 8.0302 8.060 8.040 8.060 7.880 8.160 3,636,000 8.0302 0.75%
2023-03-15 0 8.000 8.000 8.020 7.620 8.040 6,750,000 53,174,557 7.8777 8.000 8.000 8.020 7.620 8.040 6,750,000 7.8777 5.54%
2023-03-14 0 7.580 7.560 7.580 7.530 7.830 3,178,000 24,378,165 7.6709 7.580 7.560 7.580 7.530 7.830 3,178,000 7.6709 -0.66%
2023-03-13 0 7.630 7.630 7.640 7.550 7.980 3,495,500 26,836,725 7.6775 7.630 7.630 7.640 7.550 7.980 3,495,500 7.6775 -2.68%
2023-03-10 0 7.840 7.800 7.840 7.450 7.860 4,281,500 33,132,450 7.7385 7.840 7.800 7.840 7.450 7.860 4,281,500 7.7385 3.57%
2023-03-09 0 7.570 7.570 7.580 7.550 7.900 5,169,000 39,853,675 7.7101 7.570 7.570 7.580 7.550 7.900 5,169,000 7.7101 -2.95%
2023-03-08 0 7.800 7.800 7.810 7.700 8.400 8,831,840 69,834,875 7.9072 7.800 7.800 7.810 7.700 8.400 8,831,840 7.9072 -7.80%
2023-03-07 0 8.460 8.430 8.460 8.400 9.000 6,504,500 56,093,500 8.6238 8.460 8.430 8.460 8.400 9.000 6,504,500 8.6238 -4.84%
2023-03-06 0 8.890 8.890 8.920 8.880 9.310 4,910,500 44,041,350 8.9688 8.890 8.890 8.920 8.880 9.310 4,910,500 8.9688 -3.68%
2023-03-03 0 9.230 9.230 9.280 9.220 9.490 1,390,500 12,907,155 9.2824 9.230 9.230 9.280 9.220 9.490 1,390,500 9.2824 -0.75%
2023-03-02 0 9.300 9.300 9.350 9.140 9.560 2,093,500 19,414,870 9.2739 9.300 9.300 9.350 9.140 9.560 2,093,500 9.2739 -2.21%
2023-03-01 0 9.510 9.500 9.510 9.260 9.560 2,448,500 23,205,985 9.4776 9.510 9.500 9.510 9.260 9.560 2,448,500 9.4776 -1.76%
2023-02-28 0 9.680 9.440 9.680 8.870 9.680 6,130,000 56,524,210 9.2209 9.680 9.440 9.680 8.870 9.680 6,130,000 9.2209 8.16%
2023-02-27 0 8.950 8.950 9.030 8.760 9.430 8,201,000 73,621,905 8.9772 8.950 8.950 9.030 8.760 9.430 8,201,000 8.9772 -4.38%
2023-02-24 0 9.360 9.360 9.390 9.280 10.32 14,352,000 137,920,385 9.6098 9.360 9.360 9.390 9.280 10.32 14,352,000 9.6098 -7.33%
2023-02-23 0 10.10 10.08 10.10 9.900 10.44 9,058,500 91,791,340 10.133 10.10 10.08 10.10 9.900 10.44 9,058,500 10.133 0.80%
2023-02-22 0 10.02 10.02 10.04 9.950 10.20 6,477,500 64,899,555 10.019 10.02 10.02 10.04 9.950 10.20 6,477,500 10.019 -1.38%
2023-02-21 0 10.16 10.16 10.18 10.06 10.62 4,324,000 44,694,960 10.336 10.16 10.16 10.18 10.06 10.62 4,324,000 10.336 -3.42%
2023-02-20 0 10.52 10.50 10.60 10.36 10.82 2,844,000 29,923,890 10.522 10.52 10.50 10.60 10.36 10.82 2,844,000 10.522 -0.75%
2023-02-17 0 10.60 10.60 10.66 10.50 10.94 3,028,000 32,276,790 10.659 10.60 10.60 10.66 10.50 10.94 3,028,000 10.659 1.34%
2023-02-16 0 10.46 10.46 10.48 10.36 10.90 5,990,500 63,829,120 10.655 10.46 10.46 10.48 10.36 10.90 5,990,500 10.655 -0.76%
2023-02-15 0 10.54 10.52 10.54 10.46 11.14 7,526,999 81,422,259 10.817 10.54 10.52 10.54 10.46 11.14 7,526,999 10.817 -1.50%
2023-02-14 0 10.70 10.70 10.72 10.38 11.16 15,450,700 166,860,270 10.800 10.70 10.70 10.72 10.38 11.16 15,450,700 10.800 3.88%
2023-02-13 0 10.30 10.28 10.30 10.00 10.40 6,323,000 64,369,220 10.180 10.30 10.28 10.30 10.00 10.40 6,323,000 10.180 3.52%
2023-02-10 0 9.950 9.940 9.950 9.820 10.34 9,070,500 90,478,195 9.9750 9.950 9.940 9.950 9.820 10.34 9,070,500 9.9750 -3.77%
2023-02-09 0 10.34 10.34 10.40 10.28 10.54 3,934,500 40,808,050 10.372 10.34 10.34 10.40 10.28 10.54 3,934,500 10.372 0.19%
2023-02-08 0 10.32 10.32 10.34 10.30 11.08 4,920,000 51,794,780 10.527 10.32 10.32 10.34 10.30 11.08 4,920,000 10.527 -3.91%
2023-02-07 0 10.74 10.72 10.74 10.50 11.10 7,404,000 79,163,190 10.692 10.74 10.72 10.74 10.50 11.10 7,404,000 10.692 0.00%
2023-02-06 0 10.74 10.74 10.76 10.66 11.84 11,926,000 132,879,700 11.142 10.74 10.74 10.76 10.66 11.84 11,926,000 11.142 -7.73%
2023-02-03 0 11.64 11.64 11.68 11.62 12.68 23,342,300 280,167,730 12.003 11.64 11.64 11.68 11.62 12.68 23,342,300 12.003 1.22%
2023-02-02 0 11.50 11.40 11.50 10.90 11.66 16,325,500 187,040,540 11.457 11.50 11.40 11.50 10.90 11.66 16,325,500 11.457 5.50%
2023-02-01 0 10.90 10.88 10.90 10.34 11.02 9,340,500 101,285,895 10.844 10.90 10.88 10.90 10.34 11.02 9,340,500 10.844 4.61%
2023-01-31 0 10.42 10.40 10.42 10.02 10.42 4,304,000 44,087,180 10.243 10.42 10.40 10.42 10.02 10.42 4,304,000 10.243 1.56%
2023-01-30 0 10.26 10.26 10.28 9.970 10.60 6,799,000 70,115,700 10.313 10.26 10.26 10.28 9.970 10.60 6,799,000 10.313 -4.47%
2023-01-27 0 10.74 10.68 10.74 10.50 10.76 1,082,500 11,515,770 10.638 10.74 10.68 10.74 10.50 10.76 1,082,500 10.638 0.75%
2023-01-26 0 10.66 10.64 10.66 10.04 10.70 3,546,500 37,106,370 10.463 10.66 10.64 10.66 10.04 10.70 3,546,500 10.463 6.18%
2023-01-20 0 10.04 10.02 10.04 9.930 10.06 1,490,500 14,901,825 9.9979 10.04 10.02 10.04 9.930 10.06 1,490,500 9.9979 0.50%
2023-01-19 0 9.990 9.990 10.00 9.900 10.22 1,750,500 17,498,275 9.9962 9.990 9.990 10.00 9.900 10.22 1,750,500 9.9962 -2.06%
2023-01-18 0 10.20 10.20 10.22 9.940 10.58 7,997,350 81,493,539 10.190 10.20 10.20 10.22 9.940 10.58 7,997,350 10.190 0.00%
2023-01-17 0 10.20 10.20 10.22 10.12 11.86 21,906,000 231,917,010 10.587 10.20 10.20 10.22 10.12 11.86 21,906,000 10.587 -14.00%
2023-01-16 0 11.86 11.86 11.88 11.26 12.16 21,156,000 248,260,040 11.735 11.86 11.86 11.88 11.26 12.16 21,156,000 11.735 5.33%
2023-01-13 0 11.26 11.26 11.30 11.04 11.72 12,921,500 148,350,740 11.481 11.26 11.26 11.30 11.04 11.72 12,921,500 11.481 1.44%
2023-01-12 0 11.10 11.08 11.10 10.90 11.34 8,967,500 100,187,030 11.172 11.10 11.08 11.10 10.90 11.34 8,967,500 11.172 2.40%
2023-01-11 0 10.84 10.84 10.86 10.68 11.22 11,650,000 128,756,720 11.052 10.84 10.84 10.86 10.68 11.22 11,650,000 11.052 1.69%
2023-01-10 0 10.66 10.64 10.66 10.02 10.76 6,132,000 64,380,730 10.499 10.66 10.64 10.66 10.02 10.76 6,132,000 10.499 3.90%
2023-01-09 0 10.26 10.26 10.28 10.14 10.88 8,126,773 84,366,502 10.381 10.26 10.26 10.28 10.14 10.88 8,126,773 10.381 -3.75%
2023-01-06 0 10.66 10.64 10.66 10.64 11.12 7,340,000 79,853,920 10.879 10.66 10.64 10.66 10.64 11.12 7,340,000 10.879 -1.48%
2023-01-05 0 10.82 10.80 10.82 10.18 11.04 12,055,000 128,031,680 10.621 10.82 10.80 10.82 10.18 11.04 12,055,000 10.621 4.44%
2023-01-04 0 10.36 10.36 10.38 10.10 10.44 4,788,367 49,553,556 10.349 10.36 10.36 10.38 10.10 10.44 4,788,367 10.349 1.17%
2023-01-03 0 10.24 10.22 10.24 9.740 10.32 4,381,000 44,254,505 10.101 10.24 10.22 10.24 9.740 10.32 4,381,000 10.101 3.96%
2022-12-30 0 9.850 9.850 9.860 9.800 10.12 6,102,000 60,729,085 9.9523 9.850 9.850 9.860 9.800 10.12 6,102,000 9.9523 0.20%
2022-12-29 0 9.830 9.830 9.860 9.540 10.10 11,423,500 111,914,085 9.7968 9.830 9.830 9.860 9.540 10.10 11,423,500 9.7968 -0.20%
2022-12-28 0 9.850 9.840 9.850 9.700 10.48 15,108,000 150,685,815 9.9739 9.850 9.840 9.850 9.700 10.48 15,108,000 9.9739 -9.47%
2022-12-23 0 10.88 10.80 10.88 10.60 11.46 19,665,000 216,531,930 11.011 10.88 10.80 10.88 10.60 11.46 19,665,000 11.011 -0.18%
2022-12-22 0 10.90 10.88 10.90 10.46 11.02 12,831,500 138,356,800 10.783 10.90 10.88 10.90 10.46 11.02 12,831,500 10.783 2.64%
2022-12-21 0 10.62 10.60 10.62 10.30 11.30 10,963,500 118,926,430 10.847 10.62 10.60 10.62 10.30 11.30 10,963,500 10.847 2.12%
2022-12-20 0 10.40 10.38 10.40 10.12 10.60 5,762,600 59,741,752 10.367 10.40 10.38 10.40 10.12 10.60 5,762,600 10.367 -0.38%
2022-12-19 0 10.44 10.42 10.44 10.16 11.42 13,840,550 146,305,942 10.571 10.44 10.42 10.44 10.16 11.42 13,840,550 10.571 -8.42%
2022-12-16 0 11.40 11.38 11.40 11.18 11.68 9,524,000 108,954,950 11.440 11.40 11.38 11.40 11.18 11.68 9,524,000 11.440 0.71%
2022-12-15 0 11.32 11.32 11.36 11.10 11.94 11,252,000 129,252,020 11.487 11.32 11.32 11.36 11.10 11.94 11,252,000 11.487 -5.51%
2022-12-14 0 11.98 11.92 11.98 11.60 12.06 12,859,700 152,846,781 11.886 11.98 11.92 11.98 11.60 12.06 12,859,700 11.886 2.04%
2022-12-13 0 11.74 11.74 11.76 11.44 12.34 12,702,811 149,687,844 11.784 11.74 11.74 11.76 11.44 12.34 12,702,811 11.784 -2.33%
2022-12-12 0 12.02 12.02 12.04 11.88 13.60 81,135,500 1,034,284,425 12.748 12.02 12.02 12.04 11.88 13.60 81,135,500 12.748 -16.18%
2022-12-09 0 14.34 14.28 14.34 13.30 14.78 20,851,000 294,663,950 14.132 14.34 14.28 14.34 13.30 14.78 20,851,000 14.132 4.98%
2022-12-08 0 13.66 13.64 13.66 13.36 14.06 10,418,640 142,916,548 13.717 13.66 13.64 13.66 13.36 14.06 10,418,640 13.717 1.94%
2022-12-07 0 13.40 13.38 13.40 13.20 14.56 19,779,500 275,728,820 13.940 13.40 13.38 13.40 13.20 14.56 19,779,500 13.940 0.75%
2022-12-06 0 13.30 13.28 13.30 12.98 13.90 10,138,000 136,443,380 13.459 13.30 13.28 13.30 12.98 13.90 10,138,000 13.459 0.45%
2022-12-05 0 13.24 13.24 13.26 12.42 13.56 16,737,074 219,949,616 13.141 13.24 13.24 13.26 12.42 13.56 16,737,074 13.141 3.28%
2022-12-02 0 12.82 12.82 12.88 12.66 13.20 8,215,074 106,261,684 12.935 12.82 12.82 12.88 12.66 13.20 8,215,074 12.935 1.42%
2022-12-01 0 12.64 12.64 12.66 12.56 13.60 11,116,000 143,739,160 12.931 12.64 12.64 12.66 12.56 13.60 11,116,000 12.931 -4.96%
2022-11-30 0 13.30 13.30 13.32 12.98 13.48 10,032,000 133,098,060 13.267 13.30 13.30 13.32 12.98 13.48 10,032,000 13.267 1.06%
2022-11-29 0 13.16 13.16 13.18 12.74 13.76 19,422,500 256,202,325 13.191 13.16 13.16 13.18 12.74 13.76 19,422,500 13.191 0.46%
2022-11-28 0 13.10 13.08 13.10 12.02 13.38 14,471,000 184,459,450 12.747 13.10 13.08 13.10 12.02 13.38 14,471,000 12.747 4.80%
2022-11-25 0 12.50 12.50 12.52 11.84 12.60 12,982,500 157,701,650 12.147 12.50 12.50 12.52 11.84 12.60 12,982,500 12.147 0.81%
2022-11-24 0 12.40 12.40 12.42 12.10 12.92 7,080,963 87,985,958 12.426 12.40 12.40 12.42 12.10 12.92 7,080,963 12.426 3.33%
2022-11-23 0 12.00 12.00 12.02 11.90 13.30 15,057,000 187,846,645 12.476 12.00 12.00 12.02 11.90 13.30 15,057,000 12.476 -8.12%
2022-11-22 0 13.06 13.04 13.06 12.74 14.98 26,478,500 367,323,730 13.873 13.06 13.04 13.06 12.74 14.98 26,478,500 13.873 -10.79%
2022-11-21 0 14.64 14.64 14.66 14.44 15.48 15,011,500 224,304,000 14.942 14.64 14.64 14.66 14.44 15.48 15,011,500 14.942 -2.66%
2022-11-18 0 15.04 15.02 15.04 13.80 15.28 26,163,000 379,057,750 14.488 15.04 15.02 15.04 13.80 15.28 26,163,000 14.488 8.99%
2022-11-17 0 13.80 13.80 13.82 13.72 14.82 13,093,100 184,038,392 14.056 13.80 13.80 13.82 13.72 14.82 13,093,100 14.056 -6.12%
2022-11-16 0 14.70 14.68 14.70 14.28 15.90 23,696,500 354,721,590 14.969 14.70 14.68 14.70 14.28 15.90 23,696,500 14.969 0.00%
2022-11-15 0 14.70 14.70 14.72 14.62 16.10 25,475,500 388,688,070 15.257 14.70 14.70 14.72 14.62 16.10 25,475,500 15.257 -9.15%
2022-11-14 0 16.18 16.18 16.20 11.64 16.22 48,776,218 664,344,156 13.620 16.18 16.18 16.20 11.64 16.22 48,776,218 13.620 37.35%
2022-11-11 0 11.78 11.76 11.78 11.32 12.48 28,715,400 341,925,420 11.907 11.78 11.76 11.78 11.32 12.48 28,715,400 11.907 0.86%
2022-11-10 0 11.68 11.66 11.68 11.32 13.18 25,628,500 307,240,130 11.988 11.68 11.66 11.68 11.32 13.18 25,628,500 11.988 -13.99%
2022-11-09 0 13.58 13.56 13.58 13.28 14.68 20,358,500 279,441,320 13.726 13.58 13.56 13.58 13.28 14.68 20,358,500 13.726 -4.37%
2022-11-08 0 14.20 14.18 14.20 13.64 14.78 24,325,000 345,497,470 14.203 14.20 14.18 14.20 13.64 14.78 24,325,000 14.203 -1.25%
2022-11-07 0 14.38 14.36 14.38 13.00 14.50 29,076,819 402,769,702 13.852 14.38 14.36 14.38 13.00 14.50 29,076,819 13.852 7.96%
2022-11-04 0 13.32 13.32 13.34 13.22 13.80 24,645,200 332,793,206 13.503 13.32 13.32 13.34 13.22 13.80 24,645,200 13.503 0.00%
2022-11-03 0 13.32 13.30 13.32 13.24 13.80 9,516,600 128,623,256 13.516 13.32 13.30 13.32 13.24 13.80 9,516,600 13.516 -5.40%
2022-11-02 0 14.08 14.04 14.08 13.00 14.40 24,928,000 345,342,210 13.854 14.08 14.04 14.08 13.00 14.40 24,928,000 13.854 6.51%
2022-11-01 0 13.22 13.20 13.22 12.12 13.48 23,446,500 295,597,960 12.607 13.22 13.20 13.22 12.12 13.48 23,446,500 12.607 6.27%
2022-10-31 0 12.44 12.42 12.44 12.22 12.84 9,877,950 123,218,851 12.474 12.44 12.42 12.44 12.22 12.84 9,877,950 12.474 -0.96%
2022-10-28 0 12.56 12.50 12.56 12.16 13.30 17,192,500 219,798,110 12.785 12.56 12.50 12.56 12.16 13.30 17,192,500 12.785 -3.38%
2022-10-27 0 13.00 12.92 13.00 12.60 13.60 15,997,400 207,675,084 12.982 13.00 12.92 13.00 12.60 13.60 15,997,400 12.982 -3.27%
2022-10-26 0 13.44 13.42 13.44 11.84 13.44 13,862,216 172,763,282 12.463 13.44 13.42 13.44 11.84 13.44 13,862,216 12.463 12.37%
2022-10-25 0 11.96 11.88 11.96 11.30 12.00 6,208,500 73,141,420 11.781 11.96 11.88 11.96 11.30 12.00 6,208,500 11.781 4.18%
2022-10-24 0 11.48 11.48 11.50 11.36 12.84 9,844,500 119,458,550 12.135 11.48 11.48 11.50 11.36 12.84 9,844,500 12.135 -8.89%
2022-10-21 0 12.60 12.60 12.62 12.32 13.16 10,651,000 136,203,840 12.788 12.60 12.60 12.62 12.32 13.16 10,651,000 12.788 -1.56%
2022-10-20 0 12.80 12.80 12.92 12.60 13.70 11,299,500 146,966,550 13.006 12.80 12.80 12.92 12.60 13.70 11,299,500 13.006 -4.76%
2022-10-19 0 13.44 13.44 13.48 12.72 13.66 9,939,500 130,639,910 13.144 13.44 13.44 13.48 12.72 13.66 9,939,500 13.144 1.36%
2022-10-18 0 13.26 13.22 13.26 12.16 13.38 15,659,000 199,868,880 12.764 13.26 13.22 13.26 12.16 13.38 15,659,000 12.764 7.63%
2022-10-17 0 12.32 12.30 12.32 12.16 12.72 7,515,000 93,042,480 12.381 12.32 12.30 12.32 12.16 12.72 7,515,000 12.381 -2.07%
2022-10-14 0 12.58 12.58 12.60 11.56 12.92 16,184,000 197,453,550 12.201 12.58 12.58 12.60 11.56 12.92 16,184,000 12.201 8.08%
2022-10-13 0 11.64 11.64 11.68 11.52 12.26 16,017,000 189,875,790 11.855 11.64 11.64 11.68 11.52 12.26 16,017,000 11.855 -1.36%
2022-10-12 0 11.80 11.66 11.80 11.50 12.20 9,278,500 109,401,630 11.791 11.80 11.66 11.80 11.50 12.20 9,278,500 11.791 -1.34%
2022-10-11 0 11.96 11.90 11.96 11.32 12.18 14,267,500 167,116,620 11.713 11.96 11.90 11.96 11.32 12.18 14,267,500 11.713 0.84%
2022-10-10 0 11.86 11.86 11.92 10.68 12.32 13,145,000 152,564,500 11.606 11.86 11.86 11.92 10.68 12.32 13,145,000 11.606 5.52%
2022-10-07 0 11.24 11.10 11.24 10.60 11.68 2,775,500 31,138,500 11.219 11.24 11.10 11.24 10.60 11.68 2,775,500 11.219 2.55%
2022-10-06 0 10.96 10.96 11.06 10.92 11.78 2,480,000 28,227,840 11.382 10.96 10.96 11.06 10.92 11.78 2,480,000 11.382 -4.53%
2022-10-05 0 11.48 11.40 11.48 10.90 11.76 5,131,500 58,043,650 11.311 11.48 11.40 11.48 10.90 11.76 5,131,500 11.311 2.87%
2022-10-03 0 11.16 11.02 11.16 10.46 11.50 4,671,500 51,180,010 10.956 11.16 11.02 11.16 10.46 11.50 4,671,500 10.956 0.18%
2022-09-30 0 11.14 11.06 11.14 10.46 11.60 3,529,200 38,533,706 10.919 11.14 11.06 11.14 10.46 11.60 3,529,200 10.919 -2.11%
2022-09-29 0 11.38 11.36 11.38 10.48 11.70 3,181,000 35,689,270 11.220 11.38 11.36 11.38 10.48 11.70 3,181,000 11.220 0.35%
2022-09-28 0 11.34 11.34 11.38 10.80 11.70 9,692,805 109,412,272 11.288 11.34 11.34 11.38 10.80 11.70 9,692,805 11.288 0.18%
2022-09-27 0 11.32 11.32 11.42 10.56 11.84 16,706,000 185,843,600 11.124 11.32 11.32 11.42 10.56 11.84 16,706,000 11.124 5.79%
2022-09-26 0 10.70 10.70 10.72 10.48 11.08 7,394,195 79,122,367 10.701 10.70 10.70 10.72 10.48 11.08 7,394,195 10.701 -1.47%
2022-09-23 0 10.86 10.68 10.86 10.36 11.30 12,451,000 133,906,370 10.755 10.86 10.68 10.86 10.36 11.30 12,451,000 10.755 -0.37%
2022-09-22 0 10.90 10.88 10.90 10.74 11.10 5,575,500 60,695,120 10.886 10.90 10.88 10.90 10.74 11.10 5,575,500 10.886 -1.62%
2022-09-21 0 11.08 11.08 11.12 10.66 11.20 6,072,500 66,356,470 10.927 11.08 11.08 11.12 10.66 11.20 6,072,500 10.927 0.00%
2022-09-20 0 11.08 11.08 11.12 10.86 11.70 4,120,500 45,969,950 11.156 11.08 11.08 11.12 10.86 11.70 4,120,500 11.156 -1.77%
2022-09-19 0 11.28 11.28 11.30 11.00 11.54 3,632,500 40,916,670 11.264 11.28 11.28 11.30 11.00 11.54 3,632,500 11.264 -1.57%
2022-09-16 0 11.46 11.34 11.46 11.14 11.72 6,206,000 70,602,910 11.377 11.46 11.34 11.46 11.14 11.72 6,206,000 11.377 -1.21%
2022-09-15 0 11.60 11.58 11.60 11.28 12.08 9,671,000 113,305,320 11.716 11.60 11.58 11.60 11.28 12.08 9,671,000 11.716 -1.36%
2022-09-14 0 11.76 11.74 11.76 11.08 11.82 5,463,000 62,306,480 11.405 11.76 11.74 11.76 11.08 11.82 5,463,000 11.405 -1.01%
2022-09-13 0 11.88 11.82 11.88 11.44 13.14 8,772,000 106,082,530 12.093 11.88 11.82 11.88 11.44 13.14 8,772,000 12.093 -8.62%
2022-09-09 0 13.00 12.92 13.02 12.72 13.26 8,107,000 104,914,000 12.941 13.00 12.92 13.02 12.72 13.26 8,107,000 12.941 1.72%
2022-09-08 0 12.78 12.70 12.78 12.50 12.84 3,844,100 48,793,742 12.693 12.78 12.70 12.78 12.50 12.84 3,844,100 12.693 0.95%
2022-09-07 0 12.66 12.66 12.70 12.56 13.24 8,051,875 103,106,335 12.805 12.66 12.66 12.70 12.56 13.24 8,051,875 12.805 -2.76%
2022-09-06 0 13.02 13.00 13.02 12.90 13.64 7,349,000 96,756,680 13.166 13.02 13.00 13.02 12.90 13.64 7,349,000 13.166 -2.98%
2022-09-05 0 13.42 13.42 13.44 12.84 13.92 9,193,144 124,064,156 13.495 13.42 13.42 13.44 12.84 13.92 9,193,144 13.495 1.36%
2022-09-02 0 13.24 13.24 13.26 13.14 14.48 8,678,500 120,099,985 13.839 13.24 13.24 13.26 13.14 14.48 8,678,500 13.839 -1.19%
2022-09-01 0 13.40 13.40 13.44 13.32 14.90 17,398,585 244,048,992 14.027 13.40 13.40 13.44 13.32 14.90 17,398,585 14.027 -8.59%
2022-08-31 1 14.66 14.58 14.80 14.04 15.00 32,034,000 448,423,860 13.998 14.66 14.58 14.80 14.04 15.00 32,034,000 13.998 -9.17%
2022-08-30 0 16.14 16.14 16.20 16.14 18.90 16,000,000 277,807,750 17.363 16.14 16.14 16.20 16.14 18.90 16,000,000 17.363 -13.69%
2022-08-29 0 18.70 18.70 18.72 18.46 19.50 12,358,500 235,453,730 19.052 18.70 18.70 18.72 18.46 19.50 12,358,500 19.052 -3.01%
2022-08-26 0 19.28 19.26 19.28 16.42 19.28 14,547,244 256,298,097 17.618 19.28 19.26 19.28 16.42 19.28 14,547,244 17.618 17.56%
2022-08-25 0 16.40 16.36 16.40 16.20 17.02 5,371,500 89,464,590 16.655 16.40 16.36 16.40 16.20 17.02 5,371,500 16.655 -0.97%
2022-08-24 0 16.56 16.56 16.58 15.98 16.68 6,488,000 105,699,800 16.292 16.56 16.56 16.58 15.98 16.68 6,488,000 16.292 0.36%
2022-08-23 0 16.50 16.50 16.52 16.40 17.18 11,908,207 200,044,785 16.799 16.50 16.50 16.52 16.40 17.18 11,908,207 16.799 -1.67%
2022-08-22 0 16.78 16.76 16.78 15.90 17.30 10,243,500 169,447,160 16.542 16.78 16.76 16.78 15.90 17.30 10,243,500 16.542 1.94%
2022-08-19 0 16.46 16.42 16.46 15.64 16.92 13,580,000 220,568,060 16.242 16.46 16.42 16.46 15.64 16.92 13,580,000 16.242 0.98%
2022-08-18 0 16.30 16.30 16.32 14.74 17.08 17,325,700 279,516,098 16.133 16.30 16.30 16.32 14.74 17.08 17,325,700 16.133 8.23%
2022-08-17 0 15.06 15.06 15.08 14.30 15.40 5,261,000 78,061,520 14.838 15.06 15.06 15.08 14.30 15.40 5,261,000 14.838 0.27%
2022-08-16 0 15.02 15.02 15.04 14.22 15.20 6,791,500 100,424,700 14.787 15.02 15.02 15.04 14.22 15.20 6,791,500 14.787 1.08%
2022-08-15 0 14.86 14.84 14.86 12.22 15.20 16,321,000 232,988,740 14.275 14.86 14.84 14.86 12.22 15.20 16,321,000 14.275 18.69%
2022-08-12 0 12.52 12.52 12.54 12.42 13.02 4,275,584 54,192,418 12.675 12.52 12.52 12.54 12.42 13.02 4,275,584 12.675 -3.40%
2022-08-11 0 12.96 12.96 13.04 12.64 13.36 2,582,500 33,594,030 13.008 12.96 12.96 13.04 12.64 13.36 2,582,500 13.008 -0.15%
2022-08-10 0 12.98 12.98 13.00 12.88 13.66 2,806,500 37,191,120 13.252 12.98 12.98 13.00 12.88 13.66 2,806,500 13.252 -4.14%
2022-08-09 0 13.54 13.52 13.54 13.36 14.38 6,799,000 93,883,950 13.808 13.54 13.52 13.54 13.36 14.38 6,799,000 13.808 -0.59%
2022-08-08 0 13.62 13.62 13.68 13.20 14.36 5,227,500 72,583,985 13.885 13.62 13.62 13.68 13.20 14.36 5,227,500 13.885 1.04%
2022-08-05 0 13.48 13.46 13.48 13.48 13.96 2,805,500 38,357,807 13.672 13.48 13.46 13.48 13.48 13.96 2,805,500 13.672 -1.61%
2022-08-04 0 13.70 13.68 13.70 13.56 14.50 5,204,000 72,690,040 13.968 13.70 13.68 13.70 13.56 14.50 5,204,000 13.968 -0.58%
2022-08-03 0 13.78 13.78 13.80 13.42 14.10 2,992,143 41,173,179 13.760 13.78 13.78 13.80 13.42 14.10 2,992,143 13.760 0.88%
2022-08-02 0 13.66 13.56 13.66 13.10 14.28 3,889,200 53,081,524 13.648 13.66 13.56 13.66 13.10 14.28 3,889,200 13.648 -4.87%
2022-08-01 0 14.36 14.32 14.36 14.32 15.18 3,660,000 53,338,595 14.573 14.36 14.32 14.36 14.32 15.18 3,660,000 14.573 -4.90%
2022-07-29 0 15.10 15.08 15.10 14.86 15.70 3,083,500 46,700,735 15.145 15.10 15.08 15.10 14.86 15.70 3,083,500 15.145 -2.96%
2022-07-28 0 15.56 15.56 15.58 14.80 15.80 6,151,000 93,953,696 15.275 15.56 15.56 15.58 14.80 15.80 6,151,000 15.275 2.37%
2022-07-27 0 15.20 15.20 15.22 15.00 16.06 3,810,200 58,699,530 15.406 15.20 15.20 15.22 15.00 16.06 3,810,200 15.406 -5.94%
2022-07-26 0 16.16 16.16 16.18 15.30 16.36 5,722,000 90,543,775 15.824 16.16 16.16 16.18 15.30 16.36 5,722,000 15.824 -2.65%
2022-07-25 0 16.60 16.58 16.60 16.48 17.36 2,206,000 36,856,625 16.707 16.60 16.58 16.60 16.48 17.36 2,206,000 16.707 -4.16%
2022-07-22 0 17.32 17.30 17.32 17.02 17.44 2,843,500 48,840,440 17.176 17.32 17.30 17.32 17.02 17.44 2,843,500 17.176 0.35%
2022-07-21 0 17.26 17.24 17.26 16.84 17.30 2,327,530 39,721,264 17.066 17.26 17.24 17.26 16.84 17.30 2,327,530 17.066 1.29%
2022-07-20 0 17.04 17.04 17.06 16.92 17.82 3,269,500 56,163,150 17.178 17.04 17.04 17.06 16.92 17.82 3,269,500 17.178 -2.41%
2022-07-19 0 17.46 17.44 17.46 17.36 19.20 4,711,500 84,257,930 17.883 17.46 17.44 17.46 17.36 19.20 4,711,500 17.883 -7.62%
2022-07-18 0 18.90 18.88 18.90 17.20 20.00 10,969,982 208,809,972 19.035 18.90 18.88 18.90 17.20 20.00 10,969,982 19.035 7.88%
2022-07-15 0 17.52 17.52 17.54 16.46 17.56 3,095,500 52,157,420 16.849 17.52 17.52 17.54 16.46 17.56 3,095,500 16.849 0.81%
2022-07-14 0 17.38 17.36 17.38 16.98 17.60 3,784,810 65,396,522 17.279 17.38 17.36 17.38 16.98 17.60 3,784,810 17.279 2.36%
2022-07-13 0 16.98 16.98 17.00 16.88 17.62 3,219,000 54,804,890 17.025 16.98 16.98 17.00 16.88 17.62 3,219,000 17.025 -1.05%
2022-07-12 0 17.16 17.14 17.16 17.00 18.42 5,487,825 96,347,458 17.557 17.16 17.14 17.16 17.00 18.42 5,487,825 17.557 -6.64%
2022-07-11 0 18.38 18.34 18.38 18.10 19.26 6,227,000 116,066,815 18.639 18.38 18.34 18.38 18.10 19.26 6,227,000 18.639 2.11%
2022-07-08 0 18.00 18.00 18.06 17.66 18.40 4,313,500 77,527,650 17.973 18.00 18.00 18.06 17.66 18.40 4,313,500 17.973 0.22%
2022-07-07 0 17.96 17.76 17.96 17.62 19.00 3,354,200 60,148,514 17.932 17.96 17.76 17.96 17.62 19.00 3,354,200 17.932 -1.21%
2022-07-06 0 18.18 18.12 18.20 17.84 19.10 4,240,500 78,102,930 18.418 18.18 18.12 18.20 17.84 19.10 4,240,500 18.418 1.00%
2022-07-05 0 18.00 17.98 18.00 17.60 18.42 4,097,053 73,676,403 17.983 18.00 17.98 18.00 17.60 18.42 4,097,053 17.983 -1.42%
2022-07-04 0 18.26 18.26 18.30 18.24 19.22 3,372,000 62,919,440 18.659 18.26 18.26 18.30 18.24 19.22 3,372,000 18.659 -2.35%
2022-06-30 0 18.70 18.70 18.72 18.42 20.00 5,279,500 99,642,325 18.873 18.70 18.70 18.72 18.42 20.00 5,279,500 18.873 -1.79%
2022-06-29 0 19.04 19.04 19.10 18.82 19.50 4,430,050 84,502,638 19.075 19.04 19.04 19.10 18.82 19.50 4,430,050 19.075 -1.55%
2022-06-28 0 19.34 19.32 19.34 18.92 19.48 3,785,000 72,825,960 19.241 19.34 19.32 19.34 18.92 19.48 3,785,000 19.241 -0.72%
2022-06-27 0 19.48 19.46 19.48 19.32 20.45 5,080,000 100,116,185 19.708 19.48 19.46 19.48 19.32 20.45 5,080,000 19.708 -2.84%
2022-06-24 0 20.05 20.05 20.10 19.64 20.65 4,378,500 88,147,370 20.132 20.05 20.05 20.10 19.64 20.65 4,378,500 20.132 1.78%
2022-06-23 0 19.70 19.68 19.70 19.66 20.60 4,806,500 96,017,270 19.977 19.70 19.68 19.70 19.66 20.60 4,806,500 19.977 -3.90%
2022-06-22 0 20.50 20.50 20.55 20.50 21.70 4,733,700 98,789,095 20.869 20.50 20.50 20.55 20.50 21.70 4,733,700 20.869 -2.61%
2022-06-21 0 21.05 21.05 21.10 19.32 21.25 8,561,293 175,351,864 20.482 21.05 21.05 21.10 19.32 21.25 8,561,293 20.482 5.89%
2022-06-20 0 19.88 19.88 19.90 19.16 19.98 3,238,560 63,513,946 19.612 19.88 19.88 19.90 19.16 19.98 3,238,560 19.612 1.74%
2022-06-17 0 19.54 19.54 19.58 18.82 20.10 5,727,800 111,624,507 19.488 19.54 19.54 19.58 18.82 20.10 5,727,800 19.488 0.21%
2022-06-16 0 19.50 19.50 19.58 19.18 20.00 6,119,018 119,497,619 19.529 19.50 19.50 19.58 19.18 20.00 6,119,018 19.529 -2.99%
2022-06-15 0 20.10 20.00 20.10 18.98 20.50 4,581,500 90,819,820 19.823 20.10 20.00 20.10 18.98 20.50 4,581,500 19.823 4.25%
2022-06-14 0 19.28 19.22 19.28 18.14 19.92 8,269,000 155,857,690 18.848 19.28 19.22 19.28 18.14 19.92 8,269,000 18.848 -2.72%
2022-06-13 0 19.82 19.82 19.84 19.70 22.45 9,731,529 198,550,368 20.403 19.82 19.82 19.84 19.70 22.45 9,731,529 20.403 -11.71%
2022-06-10 0 22.45 22.40 22.45 22.15 23.15 4,335,337 98,115,574 22.632 22.45 22.40 22.45 22.15 23.15 4,335,337 22.632 -1.75%
2022-06-09 0 22.85 22.85 22.90 22.50 24.15 4,752,000 110,533,925 23.261 22.85 22.85 22.90 22.50 24.15 4,752,000 23.261 -3.59%
2022-06-08 0 23.70 23.65 23.70 22.45 23.75 8,220,000 188,751,375 22.962 23.70 23.65 23.70 22.45 23.75 8,220,000 22.962 5.10%
2022-06-07 0 22.55 22.55 22.60 22.00 23.10 4,664,000 105,620,200 22.646 22.55 22.55 22.60 22.00 23.10 4,664,000 22.646 0.22%
2022-06-06 0 22.50 22.45 22.50 22.15 23.35 3,968,142 89,437,870 22.539 22.50 22.45 22.50 22.15 23.35 3,968,142 22.539 -1.75%
2022-06-02 0 22.90 22.90 23.00 22.20 23.10 3,184,500 72,117,700 22.646 22.90 22.90 23.00 22.20 23.10 3,184,500 22.646 -1.29%
2022-06-01 0 23.20 23.20 23.25 22.50 24.20 5,716,000 131,762,711 23.052 23.20 23.20 23.25 22.50 24.20 5,716,000 23.052 -3.13%
2022-05-31 0 23.95 23.55 23.95 22.75 23.95 10,580,668 247,978,635 23.437 23.95 23.55 23.95 22.75 23.95 10,580,668 23.437 5.51%
2022-05-30 0 22.70 22.65 22.70 22.15 23.10 3,964,000 90,102,237 22.730 22.70 22.65 22.70 22.15 23.10 3,964,000 22.730 0.22%
2022-05-27 0 22.65 22.50 22.65 21.80 23.30 4,031,000 90,114,203 22.355 22.65 22.50 22.65 21.80 23.30 4,031,000 22.355 -0.22%
2022-05-26 0 22.70 22.70 22.75 22.00 23.40 3,665,500 83,674,650 22.828 22.70 22.70 22.75 22.00 23.40 3,665,500 22.828 0.89%
2022-05-25 0 22.50 22.50 22.60 21.80 23.20 5,811,014 131,015,937 22.546 22.50 22.50 22.60 21.80 23.20 5,811,014 22.546 2.27%
2022-05-24 0 22.00 22.00 22.05 21.80 23.45 6,375,100 141,601,057 22.212 22.00 22.00 22.05 21.80 23.45 6,375,100 22.212 -5.98%
2022-05-23 0 23.40 23.30 23.40 22.80 24.60 8,729,100 206,839,635 23.695 23.40 23.30 23.40 22.80 24.60 8,729,100 23.695 1.30%
2022-05-20 0 23.10 23.10 23.15 21.40 23.10 10,154,046 225,899,839 22.247 23.10 23.10 23.15 21.40 23.10 10,154,046 22.247 6.21%
2022-05-19 0 21.75 21.70 21.75 20.85 23.20 9,469,500 207,253,125 21.886 21.75 21.70 21.75 20.85 23.20 9,469,500 21.886 -5.43%
2022-05-18 0 23.00 22.95 23.00 19.90 23.00 14,079,257 301,178,701 21.392 23.00 22.95 23.00 19.90 23.00 14,079,257 21.392 15.93%
2022-05-17 0 19.84 19.84 19.86 19.50 20.20 5,135,100 101,857,409 19.836 19.84 19.84 19.86 19.50 20.20 5,135,100 19.836 1.54%
2022-05-16 0 19.54 19.54 19.56 19.30 20.95 13,658,500 269,956,860 19.765 19.54 19.54 19.56 19.30 20.95 13,658,500 19.765 -1.01%
2022-05-13 0 19.74 19.72 19.74 18.10 21.20 15,548,221 306,341,768 19.703 19.74 19.72 19.74 18.10 21.20 15,548,221 19.703 10.40%
2022-05-12 0 17.88 17.86 17.88 17.38 19.40 10,225,410 185,583,518 18.149 17.88 17.86 17.88 17.38 19.40 10,225,410 18.149 -5.80%
2022-05-11 0 18.98 18.92 18.98 18.80 20.70 8,440,000 166,809,740 19.764 18.98 18.92 18.98 18.80 20.70 8,440,000 19.764 -3.06%
2022-05-10 0 19.58 19.48 19.58 18.96 20.95 9,199,000 180,820,645 19.657 19.58 19.48 19.58 18.96 20.95 9,199,000 19.657 -6.98%
2022-05-06 0 21.05 21.05 21.10 20.50 22.40 4,744,042 100,073,005 21.094 21.05 21.05 21.10 20.50 22.40 4,744,042 21.094 -5.61%
2022-05-05 0 22.30 22.15 22.30 21.90 23.40 4,353,000 97,630,050 22.428 22.30 22.15 22.30 21.90 23.40 4,353,000 22.428 -0.22%
2022-05-04 0 22.35 22.35 22.40 21.90 23.00 1,720,543 38,737,206 22.515 22.35 22.35 22.40 21.90 23.00 1,720,543 22.515 -1.54%
2022-05-03 0 22.70 22.65 22.70 22.25 23.90 1,156,250 26,299,381 22.745 22.70 22.65 22.70 22.25 23.90 1,156,250 22.745 0.00%
2022-04-29 0 22.70 22.55 22.70 21.70 23.10 2,173,500 48,664,925 22.390 22.70 22.55 22.70 21.70 23.10 2,173,500 22.390 2.25%
2022-04-28 0 22.20 22.20 22.25 22.10 24.10 2,710,000 61,424,475 22.666 22.20 22.20 22.25 22.10 24.10 2,710,000 22.666 -7.11%
2022-04-27 0 23.90 23.85 23.90 20.05 23.90 11,943,100 261,257,390 21.875 23.90 23.85 23.90 20.05 23.90 11,943,100 21.875 0.00%
2022-04-26 0 23.90 23.90 24.00 23.55 25.60 5,784,257 142,310,132 24.603 23.90 23.90 24.00 23.55 25.60 5,784,257 24.603 -3.04%
2022-04-25 0 24.65 24.65 24.70 24.05 26.30 9,191,352 230,400,782 25.067 24.65 24.65 24.70 24.05 26.30 9,191,352 25.067 2.71%
2022-04-22 0 24.00 23.95 24.00 23.70 24.90 5,404,000 130,361,925 24.123 24.00 23.95 24.00 23.70 24.90 5,404,000 24.123 -4.00%
2022-04-21 0 25.00 24.90 25.00 23.55 26.00 8,509,000 210,728,450 24.765 25.00 24.90 25.00 23.55 26.00 8,509,000 24.765 -1.96%
2022-04-20 0 25.50 25.50 25.55 24.75 26.45 8,906,440 229,211,783 25.736 25.50 25.50 25.55 24.75 26.45 8,906,440 25.736 4.08%
2022-04-19 0 24.50 24.45 24.50 24.00 27.60 14,370,500 368,432,800 25.638 24.50 24.45 24.50 24.00 27.60 14,370,500 25.638 -10.91%
2022-04-14 0 27.50 27.45 27.50 26.50 29.00 9,986,450 276,920,806 27.730 27.50 27.45 27.50 26.50 29.00 9,986,450 27.730 -2.31%
2022-04-13 0 28.15 28.05 28.15 27.00 29.50 14,137,668 403,885,292 28.568 28.15 28.05 28.15 27.00 29.50 14,137,668 28.568 0.54%
2022-04-12 0 28.00 28.00 28.05 25.00 29.10 19,660,316 536,166,174 27.271 28.00 28.00 28.05 25.00 29.10 19,660,316 27.271 2.56%
2022-04-11 0 27.30 27.25 27.30 26.35 29.95 26,212,496 739,444,379 28.210 27.30 27.25 27.30 26.35 29.95 26,212,496 28.210 6.43%
2022-04-08 0 25.65 25.60 25.65 21.50 26.90 34,195,482 851,008,205 24.887 25.65 25.60 25.65 21.50 26.90 34,195,482 24.887 18.20%
2022-04-07 0 21.70 21.65 21.70 20.50 31.75 42,021,810 1,070,624,740 25.478 21.70 21.65 21.70 20.50 31.75 42,021,810 25.478 -24.78%
2022-04-06 0 28.85 28.85 28.90 16.06 46.00 74,549,146 2,375,031,891 31.859 28.85 28.85 28.90 16.06 46.00 74,549,146 31.859 106.37%
2022-04-04 0 13.98 13.96 13.98 10.32 14.54 20,833,860 265,091,801 12.724 13.98 13.96 13.98 10.32 14.54 20,833,860 12.724 36.79%
2022-04-01 0 10.22 10.16 10.24 9.420 10.26 5,049,000 50,284,475 9.9593 10.22 10.16 10.24 9.420 10.26 5,049,000 9.9593 4.82%
2022-03-31 0 9.750 9.750 9.780 9.750 11.06 7,490,150 75,790,210 10.119 9.750 9.750 9.780 9.750 11.06 7,490,150 10.119 -11.84%
2022-03-30 0 11.06 11.06 11.10 10.48 11.20 16,436,000 179,660,270 10.931 11.06 11.06 11.10 10.48 11.20 16,436,000 10.931 4.34%
2022-03-29 0 10.60 10.60 10.62 10.36 11.20 12,335,000 132,373,450 10.732 10.60 10.60 10.62 10.36 11.20 12,335,000 10.732 -0.75%
2022-03-28 0 10.68 10.66 10.68 10.60 11.78 17,567,500 195,573,700 11.133 10.68 10.66 10.68 10.60 11.78 17,567,500 11.133 -4.98%
2022-03-25 0 11.24 11.18 11.24 10.86 12.18 18,330,500 210,823,890 11.501 11.24 11.18 11.24 10.86 12.18 18,330,500 11.501 -5.39%
2022-03-24 0 11.88 11.88 11.90 11.38 12.46 22,027,000 264,321,830 12.000 11.88 11.88 11.90 11.38 12.46 22,027,000 12.000 -0.17%
2022-03-23 0 11.90 11.88 11.90 11.24 12.12 19,902,500 233,222,160 11.718 11.90 11.88 11.90 11.24 12.12 19,902,500 11.718 4.20%
2022-03-22 0 11.42 11.42 11.44 10.68 11.58 21,277,160 236,026,943 11.093 11.42 11.42 11.44 10.68 11.58 21,277,160 11.093 2.33%
2022-03-21 0 11.16 11.14 11.16 10.06 11.30 25,860,472 274,203,634 10.603 11.16 11.14 11.16 10.06 11.30 25,860,472 10.603 9.41%
2022-03-18 0 10.20 10.18 10.20 9.660 10.70 20,442,500 207,414,292 10.146 10.20 10.18 10.20 9.660 10.70 20,442,500 10.146 3.34%
2022-03-17 0 9.870 9.860 9.870 9.450 10.60 21,929,500 216,224,532 9.8600 9.870 9.860 9.870 9.450 10.60 21,929,500 9.8600 0.00%
2022-03-16 0 9.870 9.820 9.870 8.770 9.980 15,384,250 143,961,397 9.3577 9.870 9.820 9.870 8.770 9.980 15,384,250 9.3577 12.16%
2022-03-15 0 8.800 8.760 8.800 8.660 9.630 9,444,000 86,037,565 9.1103 8.800 8.760 8.800 8.660 9.630 9,444,000 9.1103 -5.88%
2022-03-14 0 9.350 9.340 9.350 9.190 10.48 11,231,000 111,305,740 9.9106 9.350 9.340 9.350 9.190 10.48 11,231,000 9.9106 -4.88%
2022-03-11 0 9.830 9.820 9.830 9.710 10.80 14,452,000 145,147,235 10.043 9.830 9.820 9.830 9.710 10.80 14,452,000 10.043 -8.30%
2022-03-10 0 10.72 10.66 10.72 10.50 11.42 10,715,000 117,361,250 10.953 10.72 10.66 10.72 10.50 11.42 10,715,000 10.953 -3.25%
2022-03-09 0 11.08 11.08 11.10 10.90 12.20 12,395,000 140,439,035 11.330 11.08 11.08 11.10 10.90 12.20 12,395,000 11.330 -7.67%
2022-03-08 0 12.00 11.92 12.00 11.60 12.58 7,659,500 91,968,800 12.007 12.00 11.92 12.00 11.60 12.58 7,659,500 12.007 -2.12%
2022-03-07 0 12.26 12.20 12.26 11.78 12.64 4,305,000 52,558,130 12.209 12.26 12.20 12.26 11.78 12.64 4,305,000 12.209 -0.33%
2022-03-04 0 12.30 12.30 12.36 12.18 13.12 7,905,500 99,621,580 12.602 12.30 12.30 12.36 12.18 13.12 7,905,500 12.602 -5.38%
2022-03-03 0 13.00 12.94 13.00 12.62 13.14 4,640,500 59,835,200 12.894 13.00 12.94 13.00 12.62 13.14 4,640,500 12.894 1.25%
2022-03-02 0 12.84 12.84 12.86 12.62 13.48 7,337,500 95,932,560 13.074 12.84 12.84 12.86 12.62 13.48 7,337,500 13.074 -0.31%
2022-03-01 0 12.88 12.86 12.88 12.58 13.22 5,831,230 75,339,596 12.920 12.88 12.86 12.88 12.58 13.22 5,831,230 12.920 1.58%
2022-02-28 0 12.68 12.68 12.72 12.46 13.24 6,903,000 88,199,500 12.777 12.68 12.68 12.72 12.46 13.24 6,903,000 12.777 0.00%
2022-02-25 0 12.68 12.66 12.68 11.84 13.32 11,252,500 144,094,730 12.806 12.68 12.66 12.68 11.84 13.32 11,252,500 12.806 7.09%
2022-02-24 0 11.84 11.82 11.84 11.60 12.38 5,435,500 64,856,680 11.932 11.84 11.82 11.84 11.60 12.38 5,435,500 11.932 -2.15%
2022-02-23 0 12.10 12.08 12.10 12.06 12.66 3,370,000 41,653,130 12.360 12.10 12.08 12.10 12.06 12.66 3,370,000 12.360 -2.26%
2022-02-22 0 12.38 12.36 12.38 11.88 12.60 5,524,000 67,511,520 12.221 12.38 12.36 12.38 11.88 12.60 5,524,000 12.221 1.14%
2022-02-21 0 12.24 12.22 12.24 11.40 12.60 6,000,000 72,859,620 12.143 12.24 12.22 12.24 11.40 12.60 6,000,000 12.143 5.52%
2022-02-18 0 11.60 11.60 11.62 11.32 12.36 4,523,440 53,975,710 11.932 11.60 11.60 11.62 11.32 12.36 4,523,440 11.932 -1.19%
2022-02-17 0 11.74 11.74 11.76 11.58 12.52 4,387,500 52,530,200 11.973 11.74 11.74 11.76 11.58 12.52 4,387,500 11.973 -4.71%
2022-02-16 0 12.32 12.32 12.34 12.10 12.88 5,292,000 65,975,610 12.467 12.32 12.32 12.34 12.10 12.88 5,292,000 12.467 -0.16%
2022-02-15 0 12.34 12.34 12.36 11.82 13.12 10,427,500 130,890,690 12.552 12.34 12.34 12.36 11.82 13.12 10,427,500 12.552 1.98%
2022-02-14 0 12.10 12.06 12.10 9.940 13.40 24,929,560 296,601,512 11.898 12.10 12.06 12.10 9.940 13.40 24,929,560 11.898 21.73%
2022-02-11 0 9.940 9.930 9.940 9.850 10.48 3,614,000 36,503,463 10.101 9.940 9.930 9.940 9.850 10.48 3,614,000 10.101 -2.74%
2022-02-10 0 10.22 10.20 10.22 9.990 10.50 4,028,420 40,956,946 10.167 10.22 10.20 10.22 9.990 10.50 4,028,420 10.167 0.20%
2022-02-09 0 10.20 10.20 10.24 9.580 10.54 6,726,500 68,390,285 10.167 10.20 10.20 10.24 9.580 10.54 6,726,500 10.167 3.98%
2022-02-08 0 9.810 9.810 9.820 9.080 10.08 7,215,500 69,779,267 9.6707 9.810 9.810 9.820 9.080 10.08 7,215,500 9.6707 -1.90%
2022-02-07 0 10.00 10.00 10.02 7.990 11.14 17,769,036 176,012,416 9.9056 10.00 10.00 10.02 7.990 11.14 17,769,036 9.9056 25.31%
2022-02-04 0 7.980 7.970 7.980 7.000 8.020 3,890,000 29,455,690 7.5722 7.980 7.970 7.980 7.000 8.020 3,890,000 7.5722 2.57%
2022-01-31 0 7.780 7.780 7.810 7.360 8.740 3,762,500 29,512,675 7.8439 7.780 7.780 7.810 7.360 8.740 3,762,500 7.8439 -10.98%
2022-01-28 0 8.740 8.720 8.740 8.500 9.000 1,021,500 8,890,792 8.7037 8.740 8.720 8.740 8.500 9.000 1,021,500 8.7037 -3.10%
2022-01-27 0 9.020 9.020 9.040 8.420 9.210 2,249,700 19,696,267 8.7551 9.020 9.020 9.040 8.420 9.210 2,249,700 8.7551 -3.11%
2022-01-26 0 9.310 9.310 9.340 9.220 10.20 2,471,000 23,646,498 9.5696 9.310 9.310 9.340 9.220 10.20 2,471,000 9.5696 -6.81%
2022-01-25 0 9.990 9.970 9.990 9.830 10.42 2,715,500 27,327,770 10.064 9.990 9.970 9.990 9.830 10.42 2,715,500 10.064 -4.13%
2022-01-24 0 10.42 10.42 10.44 10.36 11.18 2,924,000 31,280,396 10.698 10.42 10.42 10.44 10.36 11.18 2,924,000 10.698 -5.44%
2022-01-21 0 11.02 11.00 11.02 10.68 11.70 4,664,000 51,326,640 11.005 11.02 11.00 11.02 10.68 11.70 4,664,000 11.005 -4.01%
2022-01-20 0 11.48 11.48 11.50 11.46 11.78 2,003,000 23,123,560 11.544 11.48 11.48 11.50 11.46 11.78 2,003,000 11.544 -2.38%
2022-01-19 0 11.76 11.72 11.76 11.56 11.98 1,423,500 16,687,360 11.723 11.76 11.72 11.76 11.56 11.98 1,423,500 11.723 0.34%
2022-01-18 0 11.72 11.72 11.74 11.60 12.24 3,313,685 39,488,990 11.917 11.72 11.72 11.74 11.60 12.24 3,313,685 11.917 1.03%
2022-01-17 0 11.60 11.56 11.60 11.32 11.94 2,511,500 29,181,926 11.619 11.60 11.56 11.60 11.32 11.94 2,511,500 11.619 -0.51%
2022-01-14 0 11.66 11.60 11.66 11.18 11.76 2,428,500 27,961,363 11.514 11.66 11.60 11.66 11.18 11.76 2,428,500 11.514 0.69%
2022-01-13 0 11.58 11.56 11.58 11.50 12.28 2,515,500 29,521,470 11.736 11.58 11.56 11.58 11.50 12.28 2,515,500 11.736 -4.77%
2022-01-12 0 12.16 12.14 12.16 11.76 12.50 3,223,200 39,103,850 12.132 12.16 12.14 12.16 11.76 12.50 3,223,200 12.132 2.70%
2022-01-11 0 11.84 11.80 11.84 11.56 12.24 2,525,700 29,940,790 11.854 11.84 11.80 11.84 11.56 12.24 2,525,700 11.854 -1.33%
2022-01-10 0 12.00 11.96 12.00 10.82 12.12 6,099,500 71,296,035 11.689 12.00 11.96 12.00 10.82 12.12 6,099,500 11.689 4.53%
2022-01-07 0 11.48 11.42 11.48 11.34 11.98 3,995,000 46,124,750 11.546 11.48 11.42 11.48 11.34 11.98 3,995,000 11.546 -2.21%
2022-01-06 0 11.74 11.72 11.74 11.12 12.14 6,862,500 79,816,840 11.631 11.74 11.72 11.74 11.12 12.14 6,862,500 11.631 2.98%
2022-01-05 0 11.40 11.28 11.40 11.14 12.30 8,792,000 101,145,661 11.504 11.40 11.28 11.40 11.14 12.30 8,792,000 11.504 -7.47%
2022-01-04 0 12.32 12.32 12.36 12.12 13.52 9,116,500 114,919,050 12.606 12.32 12.32 12.36 12.12 13.52 9,116,500 12.606 -7.65%
2022-01-03 0 13.34 13.32 13.34 12.32 13.70 4,879,000 64,034,350 13.124 13.34 13.32 13.34 12.32 13.70 4,879,000 13.124 8.46%
2021-12-31 0 12.30 12.24 12.30 11.50 12.56 4,340,000 52,757,630 12.156 12.30 12.24 12.30 11.50 12.56 4,340,000 12.156 3.02%
2021-12-30 0 11.94 11.92 11.94 11.30 13.84 11,023,050 134,894,325 12.237 11.94 11.92 11.94 11.30 13.84 11,023,050 12.237 -13.85%
2021-12-29 0 13.86 13.84 13.86 13.44 14.84 17,611,500 248,534,646 14.112 13.86 13.84 13.86 13.44 14.84 17,611,500 14.112 3.43%
2021-12-28 0 13.40 13.40 13.42 6.910 38.45 92,392,300 1,263,460,870 13.675 13.40 13.40 13.42 6.910 38.45 92,392,300 13.675 -70.35%
2021-12-24 0 45.20 45.00 45.20 42.00 47.35 2,698,000 119,123,225 44.152 45.20 45.00 45.20 42.00 47.35 2,698,000 44.152 -4.34%
2021-12-23 0 47.25 47.20 47.25 47.00 49.90 1,253,000 60,156,550 48.010 47.25 47.20 47.25 47.00 49.90 1,253,000 48.010 -2.58%
2021-12-22 0 48.50 48.40 48.50 46.50 49.95 1,330,000 64,082,200 48.182 48.50 48.40 48.50 46.50 49.95 1,330,000 48.182 3.74%
2021-12-21 0 46.75 46.75 46.80 43.30 48.00 1,396,000 63,549,756 45.523 46.75 46.75 46.80 43.30 48.00 1,396,000 45.523 4.00%
2021-12-20 0 44.95 44.95 45.20 44.60 50.20 1,536,000 71,503,075 46.551 44.95 44.95 45.20 44.60 50.20 1,536,000 46.551 -6.35%
2021-12-17 0 48.00 47.60 48.00 41.15 48.00 2,560,001 113,464,705 44.322 48.00 47.60 48.00 41.15 48.00 2,560,001 44.322 8.35%
2021-12-16 0 44.30 44.30 44.45 43.35 46.80 1,646,500 73,328,486 44.536 44.30 44.30 44.45 43.35 46.80 1,646,500 44.536 -3.17%
2021-12-15 0 45.75 45.75 45.80 42.15 49.60 3,886,101 175,521,651 45.167 45.75 45.75 45.80 42.15 49.60 3,886,101 45.167 -4.89%
2021-12-14 0 48.10 48.05 48.10 45.00 51.35 4,169,500 196,917,190 47.228 48.10 48.05 48.10 45.00 51.35 4,169,500 47.228 -5.50%
2021-12-13 0 50.90 50.20 50.90 48.65 56.20 3,512,600 181,224,302 51.593 50.90 50.20 50.90 48.65 56.20 3,512,600 51.593 -8.04%
2021-12-10 0 55.35 55.35 55.40 53.90 58.95 3,482,000 193,316,375 55.519 55.35 55.35 55.40 53.90 58.95 3,482,000 55.519 -4.24%
2021-12-09 0 57.80 57.80 58.10 57.50 59.60 1,758,216 103,549,675 58.895 57.80 57.80 58.10 57.50 59.60 1,758,216 58.895 0.09%
2021-12-08 0 57.75 57.55 57.75 56.75 60.15 1,418,800 82,937,330 58.456 57.75 57.55 57.75 56.75 60.15 1,418,800 58.456 1.49%
2021-12-07 0 56.90 56.80 56.90 54.60 57.30 1,008,914 56,907,231 56.404 56.90 56.80 56.90 54.60 57.30 1,008,914 56.404 2.25%
2021-12-06 0 55.65 55.30 55.80 54.40 57.00 1,497,000 82,953,300 55.413 55.65 55.30 55.80 54.40 57.00 1,497,000 55.413 -3.64%
2021-12-03 0 57.75 57.50 57.75 53.20 57.90 2,688,000 148,911,925 55.399 57.75 57.50 57.75 53.20 57.90 2,688,000 55.399 3.13%
2021-12-02 0 56.00 55.70 56.00 53.75 57.30 2,943,017 161,548,623 54.892 56.00 55.70 56.00 53.75 57.30 2,943,017 54.892 -1.23%
2021-12-01 0 56.70 56.55 56.70 55.00 59.45 1,531,000 87,809,925 57.355 56.70 56.55 56.70 55.00 59.45 1,531,000 57.355 0.62%
2021-11-30 0 56.35 56.35 56.40 55.50 58.75 3,941,100 222,803,525 56.533 56.35 56.35 56.40 55.50 58.75 3,941,100 56.533 -4.00%
2021-11-29 0 58.70 58.70 58.75 57.20 64.00 7,773,600 470,361,981 60.508 58.70 58.70 58.75 57.20 64.00 7,773,600 60.508 2.44%
2021-11-26 0 57.30 57.20 57.30 51.00 57.90 4,885,900 269,293,696 55.116 57.30 57.20 57.30 51.00 57.90 4,885,900 55.116 8.63%
2021-11-25 0 52.75 52.60 52.75 51.00 57.00 4,406,227 232,283,197 52.717 52.75 52.60 52.75 51.00 57.00 4,406,227 52.717 -7.21%
2021-11-24 0 56.85 56.75 56.90 53.10 59.30 3,310,000 185,301,350 55.982 56.85 56.75 56.90 53.10 59.30 3,310,000 55.982 -3.64%
2021-11-23 0 59.00 59.00 59.15 56.80 59.80 1,552,612 91,353,757 58.839 59.00 59.00 59.15 56.80 59.80 1,552,612 58.839 0.00%
2021-11-22 0 59.00 58.70 59.00 58.35 62.00 3,307,600 200,454,866 60.604 59.00 58.70 59.00 58.35 62.00 3,307,600 60.604 -1.01%
2021-11-19 0 59.60 59.60 59.65 56.80 60.25 2,688,620 158,214,740 58.846 59.60 59.60 59.65 56.80 60.25 2,688,620 58.846 -0.50%
2021-11-18 0 59.90 59.90 60.00 58.35 62.30 2,965,700 177,993,290 60.017 59.90 59.90 60.00 58.35 62.30 2,965,700 60.017 -3.62%
2021-11-17 0 62.15 62.15 62.75 60.10 63.10 3,139,700 194,572,390 61.972 62.15 62.15 62.75 60.10 63.10 3,139,700 61.972 2.81%
2021-11-16 0 60.45 60.30 60.50 59.50 62.00 3,514,000 212,469,675 60.464 60.45 60.30 60.50 59.50 62.00 3,514,000 60.464 0.42%
2021-11-15 0 60.20 60.15 60.20 58.00 62.80 3,328,500 200,301,475 60.178 60.20 60.15 60.20 58.00 62.80 3,328,500 60.178 2.47%
2021-11-12 0 58.75 58.70 58.75 56.50 64.00 7,024,500 418,395,400 59.562 58.75 58.70 58.75 56.50 64.00 7,024,500 59.562 -1.43%
2021-11-11 0 59.60 59.60 59.65 49.05 60.50 10,358,442 600,162,499 57.939 59.60 59.60 59.65 49.05 60.50 10,358,442 57.939 20.40%
2021-11-10 0 49.50 49.50 49.70 43.60 50.60 6,470,281 310,863,203 48.045 49.50 49.50 49.70 43.60 50.60 6,470,281 48.045 2.91%
2021-11-09 0 48.10 48.05 48.20 40.00 49.90 8,533,077 397,043,266 46.530 48.10 48.05 48.20 40.00 49.90 8,533,077 46.530 22.39%
2021-11-08 0 39.30 39.20 39.30 33.00 41.20 9,242,000 347,107,050 37.558 39.30 39.20 39.30 33.00 41.20 9,242,000 37.558 -1.50%
2021-11-05 0 39.90 39.90 40.00 39.05 44.40 4,042,680 165,640,311 40.973 39.90 39.90 40.00 39.05 44.40 4,042,680 40.973 -5.56%
2021-11-04 0 42.25 42.25 42.30 35.20 42.60 3,876,656 153,559,793 39.611 42.25 42.25 42.30 35.20 42.60 3,876,656 39.611 20.71%
2021-11-03 0 35.00 34.95 35.00 33.90 37.20 2,783,700 98,025,150 35.214 35.00 34.95 35.00 33.90 37.20 2,783,700 35.214 0.57%
2021-11-02 0 34.80 34.75 34.80 34.60 39.40 3,200,100 116,754,470 36.485 34.80 34.75 34.80 34.60 39.40 3,200,100 36.485 -6.70%
2021-11-01 0 37.30 37.10 37.35 36.25 38.80 1,454,500 54,145,687 37.226 37.30 37.10 37.35 36.25 38.80 1,454,500 37.226 -3.87%
2021-10-29 0 38.80 38.80 38.90 37.30 40.35 3,638,500 140,581,694 38.637 38.80 38.80 38.90 37.30 40.35 3,638,500 38.637 -3.48%
2021-10-28 0 40.20 40.05 40.20 39.10 41.60 1,665,730 66,910,120 40.169 40.20 40.05 40.20 39.10 41.60 1,665,730 40.169 -3.25%
2021-10-27 0 41.55 41.55 41.60 40.20 42.10 2,222,500 91,887,475 41.344 41.55 41.55 41.60 40.20 42.10 2,222,500 41.344 1.84%
2021-10-26 0 40.80 40.80 40.85 39.50 44.15 2,758,000 112,851,087 40.918 40.80 40.80 40.85 39.50 44.15 2,758,000 40.918 -6.21%
2021-10-25 0 43.50 43.45 43.50 40.65 44.55 2,040,500 86,557,850 42.420 43.50 43.45 43.50 40.65 44.55 2,040,500 42.420 0.12%
2021-10-22 0 43.45 43.45 43.50 43.40 47.50 1,432,000 64,450,925 45.008 43.45 43.45 43.50 43.40 47.50 1,432,000 45.008 -4.82%
2021-10-21 0 45.65 45.60 45.65 44.00 46.80 1,256,300 57,049,659 45.411 45.65 45.60 45.65 44.00 46.80 1,256,300 45.411 -0.22%
2021-10-20 0 45.75 45.75 45.80 42.65 46.50 2,844,100 126,859,660 44.605 45.75 45.75 45.80 42.65 46.50 2,844,100 44.605 1.89%
2021-10-19 0 44.90 44.90 45.00 44.00 45.95 1,457,000 65,929,888 45.250 44.90 44.90 45.00 44.00 45.95 1,457,000 45.250 1.47%
2021-10-18 0 44.25 44.20 44.25 43.10 45.80 2,900,000 129,490,972 44.652 44.25 44.20 44.25 43.10 45.80 2,900,000 44.652 2.67%
2021-10-15 0 43.10 43.10 43.15 41.00 44.10 3,372,000 145,050,112 43.016 43.10 43.10 43.15 41.00 44.10 3,372,000 43.016 5.90%
2021-10-12 0 40.70 40.70 40.80 40.00 43.05 1,957,500 80,416,800 41.081 40.70 40.70 40.80 40.00 43.05 1,957,500 41.081 -5.24%
2021-10-11 0 42.95 42.75 42.95 41.95 44.45 2,058,500 88,461,235 42.974 42.95 42.75 42.95 41.95 44.45 2,058,500 42.974 1.06%
2021-10-08 0 42.50 42.50 42.55 40.20 45.80 6,792,000 294,072,350 43.297 42.50 42.50 42.55 40.20 45.80 6,792,000 43.297 2.29%
2021-10-07 0 41.55 41.45 41.60 37.50 41.80 3,181,500 127,874,952 40.193 41.55 41.45 41.60 37.50 41.80 3,181,500 40.193 10.95%
2021-10-06 0 37.45 37.40 37.45 36.00 39.00 1,528,000 56,619,300 37.055 37.45 37.40 37.45 36.00 39.00 1,528,000 37.055 0.54%
2021-10-05 0 37.25 37.25 37.30 36.00 40.70 4,647,430 177,720,973 38.241 37.25 37.25 37.30 36.00 40.70 4,647,430 38.241 -4.24%
2021-10-04 0 38.90 38.90 39.00 38.50 49.70 10,295,100 414,501,420 40.262 38.90 38.90 39.00 38.50 49.70 10,295,100 40.262 -25.55%
2021-09-30 0 52.25 51.90 52.25 46.10 52.25 5,727,300 284,291,416 49.638 52.25 51.90 52.25 46.10 52.25 5,727,300 49.638 0.58%
2021-09-29 0 51.95 51.95 52.00 46.60 55.90 5,247,366 262,918,259 50.105 51.95 51.95 52.00 46.60 55.90 5,247,366 50.105 -10.74%
2021-09-28 0 58.20 57.55 58.20 49.00 58.80 4,580,500 254,066,064 55.467 58.20 57.55 58.20 49.00 58.80 4,580,500 55.467 11.82%
2021-09-27 0 52.05 52.05 52.15 50.90 59.65 7,722,200 427,199,070 55.321 52.05 52.05 52.15 50.90 59.65 7,722,200 55.321 2.06%
2021-09-24 0 51.00 50.60 51.00 41.50 69.95 23,703,669 1,228,797,354 51.840 51.00 50.60 51.00 41.50 69.95 23,703,669 51.840 -25.60%
2021-09-23 0 68.55 68.50 68.70 67.50 72.70 2,317,000 160,993,962 69.484 68.55 68.50 68.70 67.50 72.70 2,317,000 69.484 -0.65%
2021-09-21 0 69.00 68.90 69.00 68.00 72.10 2,486,236 171,229,782 68.871 69.00 68.90 69.00 68.00 72.10 2,486,236 68.871 -3.90%
2021-09-20 0 71.80 71.70 71.80 70.60 76.00 1,585,613 115,128,516 72.608 71.80 71.70 71.80 70.60 76.00 1,585,613 72.608 -4.33%
2021-09-17 0 75.05 75.05 75.30 71.80 77.80 10,134,387 762,368,671 75.226 75.05 75.05 75.30 71.80 77.80 10,134,387 75.226 0.33%
2021-09-16 0 74.80 74.60 74.80 72.95 79.00 2,259,000 167,816,454 74.288 74.80 74.60 74.80 72.95 79.00 2,259,000 74.288 -5.26%
2021-09-15 0 78.95 78.90 79.00 74.55 80.95 3,154,000 249,043,075 78.961 78.95 78.90 79.00 74.55 80.95 3,154,000 78.961 4.92%
2021-09-14 0 75.25 75.25 75.45 71.60 77.35 2,664,000 202,310,307 75.942 75.25 75.25 75.45 71.60 77.35 2,664,000 75.942 3.37%
2021-09-13 0 72.80 72.75 72.85 70.15 74.85 2,338,500 169,253,930 72.377 72.80 72.75 72.85 70.15 74.85 2,338,500 72.377 -1.62%
2021-09-10 0 74.00 74.00 74.10 69.80 76.85 5,764,500 423,901,186 73.537 74.00 74.00 74.10 69.80 76.85 5,764,500 73.537 5.11%
2021-09-09 0 70.40 70.35 70.40 70.05 80.05 5,109,582 371,689,393 72.744 70.40 70.35 70.40 70.05 80.05 5,109,582 72.744 -10.55%
2021-09-08 0 78.70 78.65 78.75 77.45 83.40 9,564,500 754,315,868 78.866 78.70 78.65 78.75 77.45 83.40 9,564,500 78.866 -5.80%
2021-09-07 0 83.55 83.50 83.55 78.65 86.70 8,943,616 709,706,823 79.353 83.55 83.50 83.55 78.65 86.70 8,943,616 79.353 5.76%
2021-09-06 0 79.00 78.85 79.00 78.10 86.90 5,546,650 458,953,569 82.744 79.00 78.85 79.00 78.10 86.90 5,546,650 82.744 1.28%
2021-09-03 0 78.00 77.95 78.00 75.30 83.00 2,714,500 212,611,203 78.324 78.00 77.95 78.00 75.30 83.00 2,714,500 78.324 -3.70%
2021-09-02 0 81.00 81.00 81.05 79.55 87.50 4,994,491 406,217,415 81.333 81.00 81.00 81.05 79.55 87.50 4,994,491 81.333 -4.71%
2021-09-01 0 85.00 85.00 85.35 77.00 89.00 5,908,130 495,992,011 83.951 85.00 85.00 85.35 77.00 89.00 5,908,130 83.951 8.97%
2021-08-31 0 78.00 77.20 78.00 74.20 80.20 1,633,200 126,345,341 77.361 78.00 77.20 78.00 74.20 80.20 1,633,200 77.361 0.91%
2021-08-30 0 77.30 77.10 77.30 70.80 80.85 3,868,640 299,005,243 77.289 77.30 77.10 77.30 70.80 80.85 3,868,640 77.289 7.36%
2021-08-27 0 72.00 71.90 72.05 66.80 73.30 1,010,600 72,850,740 72.087 72.00 71.90 72.05 66.80 73.30 1,010,600 72.087 4.58%
2021-08-26 0 68.85 68.80 69.30 66.50 73.10 1,787,000 123,350,600 69.027 68.85 68.80 69.30 66.50 73.10 1,787,000 69.027 -4.31%
2021-08-25 0 71.95 71.45 71.95 70.00 74.00 975,500 70,414,684 72.183 71.95 71.45 71.95 70.00 74.00 975,500 72.183 -0.14%
2021-08-24 0 72.05 72.05 72.10 68.00 73.45 1,927,500 136,675,376 70.908 72.05 72.05 72.10 68.00 73.45 1,927,500 70.908 2.13%
2021-08-23 0 70.55 69.95 70.65 65.40 73.60 2,545,800 179,159,901 70.375 70.55 69.95 70.65 65.40 73.60 2,545,800 70.375 8.54%
2021-08-20 0 65.00 64.75 65.00 58.90 65.75 1,885,000 118,144,925 62.676 65.00 64.75 65.00 58.90 65.75 1,885,000 62.676 -2.03%
2021-08-19 0 66.35 65.00 66.35 60.95 67.80 1,693,600 108,449,975 64.035 66.35 65.00 66.35 60.95 67.80 1,693,600 64.035 -0.97%
2021-08-18 0 67.00 67.00 67.10 66.20 70.80 847,700 57,588,404 67.935 67.00 67.00 67.10 66.20 70.80 847,700 67.935 -4.29%
2021-08-17 0 70.00 70.00 70.05 68.00 72.80 1,229,100 86,681,802 70.525 70.00 70.00 70.05 68.00 72.80 1,229,100 70.525 2.19%
2021-08-16 0 68.50 68.50 68.70 64.75 69.30 714,100 48,212,851 67.516 68.50 68.50 68.70 64.75 69.30 714,100 67.516 1.48%
2021-08-13 0 67.50 67.10 67.50 65.55 71.95 1,396,500 94,721,829 67.828 67.50 67.10 67.50 65.55 71.95 1,396,500 67.828 0.60%
2021-08-12 0 67.10 67.10 67.50 67.00 71.90 1,365,800 93,380,115 68.370 67.10 67.10 67.50 67.00 71.90 1,365,800 68.370 -6.15%
2021-08-11 0 71.50 71.50 71.55 70.00 73.25 1,081,500 76,994,912 71.193 71.50 71.50 71.55 70.00 73.25 1,081,500 71.193 -2.05%
2021-08-10 0 73.00 72.85 73.00 70.15 74.30 1,275,500 91,964,775 72.101 73.00 72.85 73.00 70.15 74.30 1,275,500 72.101 6.57%
2021-08-09 0 68.50 68.50 69.00 60.00 74.40 1,624,898 112,109,312 68.995 68.50 68.50 69.00 60.00 74.40 1,624,898 68.995 -2.91%
2021-08-06 0 70.55 70.55 70.85 70.55 79.85 1,703,300 126,035,969 73.995 70.55 70.55 70.85 70.55 79.85 1,703,300 73.995 -9.55%
2021-08-05 0 78.00 78.00 78.40 76.05 84.55 2,717,900 217,155,650 79.898 78.00 78.00 78.40 76.05 84.55 2,717,900 79.898 0.19%
2021-08-04 0 77.85 77.80 77.90 73.50 80.80 2,106,700 163,844,060 77.773 77.85 77.80 77.90 73.50 80.80 2,106,700 77.773 -0.95%
2021-08-03 0 78.60 78.60 78.65 77.60 83.30 2,336,220 188,358,618 80.625 78.60 78.60 78.65 77.60 83.30 2,336,220 80.625 0.77%
2021-08-02 0 78.00 77.95 78.00 73.85 80.40 3,315,000 258,119,475 77.864 78.00 77.95 78.00 73.85 80.40 3,315,000 77.864 5.62%
2021-07-30 0 73.85 72.50 73.85 65.80 73.85 1,525,785 107,397,093 70.388 73.85 72.50 73.85 65.80 73.85 1,525,785 70.388 3.79%
2021-07-29 0 71.15 70.80 71.30 65.15 72.05 2,841,300 196,921,775 69.307 71.15 70.80 71.30 65.15 72.05 2,841,300 69.307 10.65%
2021-07-28 0 64.30 64.30 64.40 55.05 65.15 5,781,108 346,532,281 59.942 64.30 64.30 64.40 55.05 65.15 5,781,108 59.942 4.30%
2021-07-27 0 61.65 61.65 62.50 52.50 72.00 5,294,720 316,181,103 59.716 61.65 61.65 62.50 52.50 72.00 5,294,720 59.716 -14.37%
2021-07-26 0 72.00 70.55 72.00 67.40 77.00 4,446,500 314,393,353 70.706 72.00 70.55 72.00 67.40 77.00 4,446,500 70.706 -8.16%
2021-07-23 0 78.40 78.40 78.50 75.05 80.45 1,906,300 148,341,655 77.817 78.40 78.40 78.50 75.05 80.45 1,906,300 77.817 -1.75%
2021-07-22 0 79.80 79.60 79.80 77.40 86.60 3,431,216 277,921,350 80.998 79.80 79.60 79.80 77.40 86.60 3,431,216 80.998 -0.19%
2021-07-21 0 79.95 79.85 80.00 72.20 83.45 5,386,730 426,336,868 79.146 79.95 79.85 80.00 72.20 83.45 5,386,730 79.146 9.97%
2021-07-20 0 72.70 72.55 72.70 71.20 75.65 2,187,000 158,544,275 72.494 72.70 72.55 72.70 71.20 75.65 2,187,000 72.494 -1.76%
2021-07-19 0 74.00 74.00 74.20 70.00 77.40 3,855,700 285,357,816 74.009 74.00 74.00 74.20 70.00 77.40 3,855,700 74.009 5.71%
2021-07-16 0 70.00 69.85 70.00 62.05 73.50 6,852,200 469,183,560 68.472 70.00 69.85 70.00 62.05 73.50 6,852,200 68.472 12.81%
2021-07-15 0 62.05 62.05 62.10 58.60 63.00 5,010,000 305,417,125 60.962 62.05 62.05 62.10 58.60 63.00 5,010,000 60.962 7.08%
2021-07-14 0 57.95 57.50 57.95 56.40 60.60 1,703,000 100,413,070 58.962 57.95 57.50 57.95 56.40 60.60 1,703,000 58.962 3.21%
2021-07-13 0 56.15 56.15 56.25 54.25 57.60 1,061,500 59,157,316 55.730 56.15 56.15 56.25 54.25 57.60 1,061,500 55.730 -1.58%
2021-07-12 0 57.05 57.00 57.20 52.85 57.40 1,140,700 64,195,067 56.277 57.05 57.00 57.20 52.85 57.40 1,140,700 56.277 4.11%
2021-07-09 0 54.80 54.75 54.80 53.95 56.55 668,000 36,559,900 54.730 54.80 54.75 54.80 53.95 56.55 668,000 54.730 -2.92%
2021-07-08 0 56.45 56.15 56.45 55.00 60.25 1,227,200 69,211,640 56.398 56.45 56.15 56.45 55.00 60.25 1,227,200 56.398 -5.52%
2021-07-07 0 59.75 59.75 60.00 58.00 62.50 1,608,400 98,148,739 61.023 59.75 59.75 60.00 58.00 62.50 1,608,400 61.023 1.19%
2021-07-06 0 59.05 58.75 59.05 52.40 59.50 1,801,000 101,366,695 56.284 59.05 58.75 59.05 52.40 59.50 1,801,000 56.284 -0.84%
2021-07-05 0 59.55 59.30 59.70 57.45 60.70 788,500 46,286,196 58.702 59.55 59.30 59.70 57.45 60.70 788,500 58.702 0.59%
2021-07-02 0 59.20 59.15 59.25 58.80 63.70 1,282,810 78,028,012 60.826 59.20 59.15 59.25 58.80 63.70 1,282,810 60.826 -6.03%
2021-06-30 0 63.00 62.00 63.00 61.00 68.00 9,591,000 583,913,033 60.881 63.00 62.00 63.00 61.00 68.00 9,591,000 60.881 -5.19%
2021-06-29 0 66.45 66.40 66.45 62.10 69.00 2,373,700 158,355,555 66.713 66.45 66.40 66.45 62.10 69.00 2,373,700 66.713 1.30%
2021-06-28 0 65.60 65.50 65.60 60.00 66.90 2,449,250 157,661,563 64.371 65.60 65.50 65.60 60.00 66.90 2,449,250 64.371 11.00%
2021-06-25 0 59.10 59.10 59.15 56.30 59.80 3,036,339 176,409,253 58.099 59.10 59.10 59.15 56.30 59.80 3,036,339 58.099 1.90%
2021-06-24 0 58.00 57.70 58.00 52.50 58.00 2,234,000 123,951,398 55.484 58.00 57.70 58.00 52.50 58.00 2,234,000 55.484 9.43%
2021-06-23 0 53.00 53.00 53.05 51.55 53.50 1,124,000 59,353,350 52.805 53.00 53.00 53.05 51.55 53.50 1,124,000 52.805 2.91%
2021-06-22 0 51.50 51.45 51.50 51.30 54.00 1,210,030 63,075,081 52.127 51.50 51.45 51.50 51.30 54.00 1,210,030 52.127 -4.63%
2021-06-21 0 54.00 53.95 54.00 49.40 55.25 1,731,000 90,856,204 52.488 54.00 53.95 54.00 49.40 55.25 1,731,000 52.488 4.85%
2021-06-18 0 51.50 51.05 51.50 47.00 53.00 2,719,500 135,266,037 49.739 51.50 51.05 51.50 47.00 53.00 2,719,500 49.739 0.00%
2021-06-17 0 51.50 51.50 51.90 50.60 56.00 1,820,846 96,514,220 53.005 51.50 51.50 51.90 50.60 56.00 1,820,846 53.005 -4.63%
2021-06-16 0 54.00 54.00 54.15 53.60 59.90 1,573,500 88,981,962 56.550 54.00 54.00 54.15 53.60 59.90 1,573,500 56.550 -5.10%
2021-06-15 0 56.90 56.75 56.90 54.90 59.30 1,754,105 99,073,079 56.481 56.90 56.75 56.90 54.90 59.30 1,754,105 56.481 -2.98%
2021-06-11 0 58.65 58.65 58.75 57.80 63.25 1,666,100 99,653,679 59.813 58.65 58.65 58.75 57.80 63.25 1,666,100 59.813 -3.22%
2021-06-10 0 60.60 60.60 60.85 58.70 62.40 2,250,700 137,493,702 61.089 60.60 60.60 60.85 58.70 62.40 2,250,700 61.089 3.24%
2021-06-09 0 58.70 58.70 58.80 57.80 60.40 1,164,000 68,671,050 58.996 58.70 58.70 58.80 57.80 60.40 1,164,000 58.996 -1.34%
2021-06-08 0 59.50 59.25 59.50 55.40 61.95 2,982,000 178,823,689 59.968 59.50 59.25 59.50 55.40 61.95 2,982,000 59.968 5.78%
2021-06-07 0 56.25 56.25 56.50 51.50 57.80 2,669,800 145,721,467 54.581 56.25 56.25 56.50 51.50 57.80 2,669,800 54.581 2.27%
2021-06-04 0 55.00 55.00 55.05 54.80 60.85 4,398,000 247,863,562 56.358 55.00 55.00 55.05 54.80 60.85 4,398,000 56.358 -9.69%
2021-06-03 0 60.90 60.90 60.95 60.35 63.80 1,594,000 98,416,775 61.742 60.90 60.90 60.95 60.35 63.80 1,594,000 61.742 -1.22%
2021-06-02 0 61.65 61.65 62.25 60.60 66.75 3,953,500 247,479,046 62.597 61.65 61.65 62.25 60.60 66.75 3,953,500 62.597 -6.38%
2021-06-01 0 65.85 65.85 66.10 62.85 67.50 3,281,500 215,197,662 65.579 65.85 65.85 66.10 62.85 67.50 3,281,500 65.579 -2.73%
2021-05-31 0 67.70 67.65 67.70 65.50 68.95 3,292,700 222,453,715 67.560 67.70 67.65 67.70 65.50 68.95 3,292,700 67.560 -0.88%
2021-05-28 0 68.30 68.00 68.30 66.20 68.65 3,109,000 210,109,600 67.581 68.30 68.00 68.30 66.20 68.65 3,109,000 67.581 0.44%
2021-05-27 0 68.00 67.85 68.00 65.00 70.70 28,293,000 1,850,065,543 65.390 68.00 67.85 68.00 65.00 70.70 28,293,000 65.390 -3.82%
2021-05-26 0 70.70 70.00 70.70 68.10 73.00 1,401,000 98,489,825 70.300 70.70 70.00 70.70 68.10 73.00 1,401,000 70.300 -3.15%
2021-05-25 0 73.00 73.00 73.05 70.00 73.45 948,700 68,051,475 71.731 73.00 73.00 73.05 70.00 73.45 948,700 71.731 0.69%
2021-05-24 0 72.50 71.65 72.50 70.80 80.15 2,159,500 158,785,812 73.529 72.50 71.65 72.50 70.80 80.15 2,159,500 73.529 -7.94%
2021-05-21 0 78.75 78.75 78.85 77.00 80.65 1,765,000 139,331,500 78.941 78.75 78.75 78.85 77.00 80.65 1,765,000 78.941 2.21%
2021-05-20 0 77.05 76.60 77.05 74.50 81.90 5,827,324 458,329,596 78.652 77.05 76.60 77.05 74.50 81.90 5,827,324 78.652 6.13%
2021-05-18 0 72.60 72.60 72.80 69.00 74.00 2,209,581 158,254,828 71.622 72.60 72.60 72.80 69.00 74.00 2,209,581 71.622 5.22%
2021-05-17 0 69.00 68.85 69.00 67.00 71.70 1,361,500 94,775,812 69.611 69.00 68.85 69.00 67.00 71.70 1,361,500 69.611 -0.72%
2021-05-14 0 69.50 69.00 69.50 62.00 73.90 5,318,700 356,668,680 67.059 69.50 69.00 69.50 62.00 73.90 5,318,700 67.059 4.35%
2021-05-13 0 66.60 66.60 67.35 61.80 70.85 2,450,100 167,144,925 68.220 66.60 66.60 67.35 61.80 70.85 2,450,100 68.220 0.68%
2021-05-12 0 66.15 66.05 66.15 58.30 66.60 2,205,046 136,585,884 61.942 66.15 66.05 66.15 58.30 66.60 2,205,046 61.942 4.50%
2021-05-11 0 63.30 63.15 63.30 59.85 65.00 1,054,306 65,124,010 61.770 63.30 63.15 63.30 59.85 65.00 1,054,306 61.770 -2.62%
2021-05-10 0 65.00 64.85 65.00 62.00 70.85 1,858,500 121,998,000 65.643 65.00 64.85 65.00 62.00 70.85 1,858,500 65.643 3.17%
2021-05-07 0 63.00 61.90 63.00 58.40 66.60 3,191,000 198,226,136 62.120 63.00 61.90 63.00 58.40 66.60 3,191,000 62.120 -1.72%
2021-05-06 0 64.10 64.05 64.30 58.10 69.00 4,634,530 292,369,038 63.085 64.10 64.05 64.30 58.10 69.00 4,634,530 63.085 -8.43%
2021-05-05 0 70.00 69.25 70.00 67.70 72.40 1,254,500 87,808,680 69.995 70.00 69.25 70.00 67.70 72.40 1,254,500 69.995 -2.37%
2021-05-04 0 71.70 71.55 71.70 69.05 78.65 2,946,000 212,512,027 72.136 71.70 71.55 71.70 69.05 78.65 2,946,000 72.136 -6.15%
2021-05-03 0 76.40 76.30 76.40 65.20 80.85 3,338,000 249,353,965 74.702 76.40 76.30 76.40 65.20 80.85 3,338,000 74.702 8.37%
2021-04-30 0 70.50 70.50 70.55 65.25 72.00 4,260,712 288,631,089 67.742 70.50 70.50 70.55 65.25 72.00 4,260,712 67.742 -0.70%
2021-04-29 0 71.00 70.95 71.00 62.85 82.00 5,797,250 420,304,095 72.501 71.00 70.95 71.00 62.85 82.00 5,797,250 72.501 -3.40%
2021-04-28 0 73.50 73.40 73.50 61.40 77.25 6,273,000 447,955,012 71.410 73.50 73.40 73.50 61.40 77.25 6,273,000 71.410 18.36%
2021-04-27 0 62.10 62.10 62.20 56.20 64.50 3,481,500 208,241,860 59.814 62.10 62.10 62.20 56.20 64.50 3,481,500 59.814 4.02%
2021-04-26 0 59.70 59.60 59.70 51.15 59.70 3,491,500 198,547,925 56.866 59.70 59.60 59.70 51.15 59.70 3,491,500 56.866 21.10%
2021-04-23 0 49.30 49.30 49.45 49.10 53.70 1,889,000 95,938,890 50.788 49.30 49.30 49.45 49.10 53.70 1,889,000 50.788 -3.52%
2021-04-22 0 51.10 51.10 51.40 46.90 51.50 2,262,000 113,247,337 50.065 51.10 51.10 51.40 46.90 51.50 2,262,000 50.065 6.46%
2021-04-21 0 48.00 47.55 48.00 43.05 48.45 2,031,500 96,160,935 47.335 48.00 47.55 48.00 43.05 48.45 2,031,500 47.335 6.08%
2021-04-20 0 45.25 45.25 45.60 43.95 46.85 1,034,000 46,780,275 45.242 45.25 45.25 45.60 43.95 46.85 1,034,000 45.242 0.33%
2021-04-19 0 45.10 45.10 45.15 40.00 46.15 3,234,240 142,049,979 43.921 45.10 45.10 45.15 40.00 46.15 3,234,240 43.921 5.74%
2021-04-16 0 42.65 42.65 42.70 35.60 42.70 6,774,170 266,688,740 39.368 42.65 42.65 42.70 35.60 42.70 6,774,170 39.368 19.64%
2021-04-15 0 35.65 35.65 35.80 33.20 36.30 2,572,000 90,933,675 35.355 35.65 35.65 35.80 33.20 36.30 2,572,000 35.355 5.01%
2021-04-14 0 33.95 33.95 34.30 32.60 34.50 1,745,100 58,835,208 33.715 33.95 33.95 34.30 32.60 34.50 1,745,100 33.715 1.95%
2021-04-13 0 33.30 33.25 33.30 33.30 35.10 441,500 15,079,975 34.156 33.30 33.25 33.30 33.30 35.10 441,500 34.156 -3.20%
2021-04-12 0 34.40 34.40 34.50 33.70 35.45 2,037,000 70,998,400 34.854 34.40 34.40 34.50 33.70 35.45 2,037,000 34.854 2.69%
2021-04-09 0 33.50 33.35 33.55 29.60 33.80 2,901,796 92,212,752 31.778 33.50 33.35 33.55 29.60 33.80 2,901,796 31.778 6.69%
2021-04-08 0 31.40 31.35 31.55 30.90 34.60 2,589,000 83,771,412 32.357 31.40 31.35 31.55 30.90 34.60 2,589,000 32.357 -7.78%
2021-04-07 0 34.05 34.05 34.20 33.20 36.00 6,897,000 228,224,912 33.090 34.05 34.05 34.20 33.20 36.00 6,897,000 33.090 -1.02%
2021-04-01 0 34.40 34.40 34.90 34.30 37.65 3,873,500 139,811,936 36.094 34.40 34.40 34.90 34.30 37.65 3,873,500 36.094 -5.62%
2021-03-31 0 36.45 36.00 36.45 31.00 36.45 4,841,205 166,560,449 34.405 36.45 36.00 36.45 31.00 36.45 4,841,205 34.405 10.79%
2021-03-30 0 32.90 32.80 32.90 29.00 33.05 5,489,516 174,165,787 31.727 32.90 32.80 32.90 29.00 33.05 5,489,516 31.727 8.58%
2021-03-29 0 30.30 30.00 30.30 27.50 30.50 2,455,500 70,590,300 28.748 30.30 30.00 30.30 27.50 30.50 2,455,500 28.748 0.33%
2021-03-26 0 30.20 30.05 30.20 25.20 30.50 4,692,500 129,229,937 27.540 30.20 30.05 30.20 25.20 30.50 4,692,500 27.540 7.66%
2021-03-25 0 28.05 28.05 28.10 25.65 28.50 4,843,500 132,304,225 27.316 28.05 28.05 28.10 25.65 28.50 4,843,500 27.316 -5.24%
2021-03-24 0 29.60 29.50 29.60 24.80 35.50 14,607,500 413,678,144 28.320 29.60 29.50 29.60 24.80 35.50 14,607,500 28.320 -18.34%
2021-03-23 0 36.25 36.05 36.25 35.00 38.35 4,278,000 157,051,000 36.711 36.25 36.05 36.25 35.00 38.35 4,278,000 36.711 -2.95%
2021-03-22 0 37.35 37.30 37.60 27.80 38.65 11,481,039 374,103,310 32.584 37.35 37.30 37.60 27.80 38.65 11,481,039 32.584 21.46%
2021-03-19 0 30.75 30.50 30.80 26.80 31.10 11,859,300 345,196,830 29.108 30.75 30.50 30.80 26.80 31.10 11,859,300 29.108 8.08%
2021-03-18 0 28.45 28.40 28.45 23.60 28.45 10,215,040 269,267,210 26.360 28.45 28.40 28.45 23.60 28.45 10,215,040 26.360 17.08%
2021-03-17 0 24.30 24.30 24.35 22.95 25.50 8,110,000 196,569,914 24.238 24.30 24.30 24.35 22.95 25.50 8,110,000 24.238 2.32%
2021-03-16 0 23.75 23.75 23.80 20.40 24.00 9,166,000 209,555,375 22.862 23.75 23.75 23.80 20.40 24.00 9,166,000 22.862 15.01%
2021-03-15 0 20.65 20.20 20.65 18.80 20.65 3,681,000 73,529,870 19.976 20.65 20.20 20.65 18.80 20.65 3,681,000 19.976 11.62%
2021-03-12 0 18.50 18.48 18.50 17.90 21.20 7,590,500 150,520,730 19.830 18.50 18.48 18.50 17.90 21.20 7,590,500 19.830 -1.60%
2021-03-11 0 18.80 18.76 18.80 17.34 19.90 6,335,500 118,755,420 18.744 18.80 18.76 18.80 17.34 19.90 6,335,500 18.744 8.80%
2021-03-10 0 17.28 17.28 17.32 17.06 18.26 406,000 7,192,880 17.716 17.28 17.28 17.32 17.06 18.26 406,000 17.716 -2.59%
2021-03-09 0 17.74 17.72 17.74 17.42 18.52 889,500 16,092,360 18.091 17.74 17.72 17.74 17.42 18.52 889,500 18.091 1.37%
2021-03-08 0 17.50 17.50 17.54 17.32 19.24 877,500 16,407,180 18.698 17.50 17.50 17.54 17.32 19.24 877,500 18.698 -3.31%
2021-03-05 0 18.10 18.06 18.10 16.48 18.88 1,511,500 27,448,850 18.160 18.10 18.06 18.10 16.48 18.88 1,511,500 18.160 4.02%
2021-03-04 0 17.40 17.14 17.42 17.10 18.56 1,138,000 20,389,870 17.917 17.40 17.14 17.42 17.10 18.56 1,138,000 17.917 -4.40%
2021-03-03 0 18.20 18.12 18.20 17.88 18.50 373,500 6,781,340 18.156 18.20 18.12 18.20 17.88 18.50 373,500 18.156 1.00%
2021-03-02 0 18.02 18.02 18.04 17.92 19.24 1,481,000 27,514,690 18.578 18.02 18.02 18.04 17.92 19.24 1,481,000 18.578 0.67%
2021-03-01 0 17.90 17.86 17.92 17.28 18.24 849,000 15,247,650 17.960 17.90 17.86 17.92 17.28 18.24 849,000 17.960 6.04%
2021-02-26 0 16.88 16.90 16.92 16.52 17.52 629,000 10,766,070 17.116 16.88 16.90 16.92 16.52 17.52 629,000 17.116 -4.52%
2021-02-25 0 17.68 17.60 17.70 16.72 18.50 1,186,000 21,315,760 17.973 17.68 17.60 17.70 16.72 18.50 1,186,000 17.973 5.87%
2021-02-24 0 16.70 16.74 16.80 16.30 17.70 735,000 12,472,640 16.970 16.70 16.74 16.80 16.30 17.70 735,000 16.970 0.24%
2021-02-23 0 16.66 16.60 16.66 16.50 17.40 878,000 14,785,280 16.840 16.66 16.60 16.66 16.50 17.40 878,000 16.840 -2.34%
2021-02-22 0 17.06 16.88 17.06 16.88 18.20 640,000 11,085,330 17.321 17.06 16.88 17.06 16.88 18.20 640,000 17.321 -4.69%
2021-02-19 0 17.90 17.86 17.94 16.98 18.00 399,400 7,043,914 17.636 17.90 17.86 17.94 16.98 18.00 399,400 17.636 -0.56%
2021-02-18 0 18.00 17.84 18.00 16.40 18.08 1,598,000 27,615,310 17.281 18.00 17.84 18.00 16.40 18.08 1,598,000 17.281 1.35%
2021-02-17 0 17.76 17.60 17.76 17.60 18.94 1,741,000 31,440,770 18.059 17.76 17.60 17.76 17.60 18.94 1,741,000 18.059 -3.48%
2021-02-16 0 18.40 18.36 18.40 16.42 18.82 3,971,000 72,299,770 18.207 18.40 18.36 18.40 16.42 18.82 3,971,000 18.207 14.29%
2021-02-11 0 16.10 16.10 16.12 14.50 16.32 1,835,000 28,245,180 15.392 16.10 16.10 16.12 14.50 16.32 1,835,000 15.392 13.22%
2021-02-10 0 14.22 14.18 14.22 13.78 14.30 560,500 7,894,890 14.085 14.22 14.18 14.22 13.78 14.30 560,500 14.085 0.00%
2021-02-09 0 14.22 14.20 14.22 13.54 14.28 600,500 8,418,840 14.020 14.22 14.20 14.22 13.54 14.28 600,500 14.020 3.80%
2021-02-08 0 13.70 13.54 13.70 13.02 13.72 480,000 6,487,060 13.515 13.70 13.54 13.70 13.02 13.72 480,000 13.515 6.20%
2021-02-05 0 12.90 12.90 12.98 12.88 13.80 581,500 7,585,800 13.045 12.90 12.90 12.98 12.88 13.80 581,500 13.045 -4.16%
2021-02-04 0 13.46 13.42 13.46 13.20 13.88 301,500 4,062,800 13.475 13.46 13.42 13.46 13.20 13.88 301,500 13.475 1.20%
2021-02-03 0 13.30 13.30 13.36 13.20 13.70 559,500 7,454,400 13.323 13.30 13.30 13.36 13.20 13.70 559,500 13.323 -2.92%
2021-02-02 0 13.70 13.70 13.86 13.70 14.80 1,738,000 24,478,320 14.084 13.70 13.70 13.86 13.70 14.80 1,738,000 14.084 -4.20%
2021-02-01 0 14.30 14.30 14.50 13.98 14.80 2,412,000 34,839,370 14.444 14.30 14.30 14.50 13.98 14.80 2,412,000 14.444 2.58%
2021-01-29 0 13.94 13.90 13.94 12.80 14.30 2,582,500 35,608,280 13.788 13.94 13.90 13.94 12.80 14.30 2,582,500 13.788 10.46%
2021-01-28 0 12.62 12.62 12.74 12.12 12.80 299,000 3,744,480 12.523 12.62 12.62 12.74 12.12 12.80 299,000 12.523 0.48%
2021-01-27 0 12.56 12.56 12.70 12.40 12.96 433,500 5,421,450 12.506 12.56 12.56 12.70 12.40 12.96 433,500 12.506 -3.09%
2021-01-26 0 12.96 12.96 13.16 12.60 14.00 367,500 4,774,630 12.992 12.96 12.96 13.16 12.60 14.00 367,500 12.992 -3.28%
2021-01-25 0 13.40 13.38 13.40 12.84 14.00 1,547,000 21,180,460 13.691 13.40 13.38 13.40 12.84 14.00 1,547,000 13.691 4.36%
2021-01-22 0 12.84 12.84 12.94 12.52 13.00 896,500 11,368,210 12.681 12.84 12.84 12.94 12.52 13.00 896,500 12.681 0.31%
2021-01-21 0 12.80 12.70 12.80 12.28 12.94 1,024,000 12,790,450 12.491 12.80 12.70 12.80 12.28 12.94 1,024,000 12.491 -0.31%
2021-01-20 0 12.84 12.82 12.84 12.38 12.90 886,300 11,301,140 12.751 12.84 12.82 12.84 12.38 12.90 886,300 12.751 4.73%
2021-01-19 0 12.26 12.26 12.30 12.24 12.62 659,500 8,192,550 12.422 12.26 12.26 12.30 12.24 12.62 659,500 12.422 -1.45%
2021-01-18 0 12.44 12.34 12.44 12.14 12.84 328,000 4,096,720 12.490 12.44 12.34 12.44 12.14 12.84 328,000 12.490 -2.05%
2021-01-15 0 12.70 12.68 12.78 12.20 13.14 976,000 12,432,350 12.738 12.70 12.68 12.78 12.20 13.14 976,000 12.738 -0.78%
2021-01-14 0 12.80 12.74 12.80 11.80 13.20 1,939,000 24,827,310 12.804 12.80 12.74 12.80 11.80 13.20 1,939,000 12.804 10.54%
2021-01-13 0 11.58 11.58 11.66 11.50 11.86 409,500 4,772,570 11.655 11.58 11.58 11.66 11.50 11.86 409,500 11.655 -2.69%
2021-01-12 0 11.90 11.90 11.92 11.80 12.60 861,000 10,398,920 12.078 11.90 11.90 11.92 11.80 12.60 861,000 12.078 -4.80%
2021-01-11 0 12.50 12.50 12.52 10.86 12.70 3,022,500 36,747,470 12.158 12.50 12.50 12.52 10.86 12.70 3,022,500 12.158 18.37%
2021-01-08 0 10.56 10.56 10.64 9.960 10.82 511,000 5,341,870 10.454 10.56 10.56 10.64 9.960 10.82 511,000 10.454 4.55%
2021-01-07 0 10.10 10.10 10.20 10.00 10.58 498,000 5,080,040 10.201 10.10 10.10 10.20 10.00 10.58 498,000 10.201 -4.36%
2021-01-06 0 10.56 10.48 10.56 10.30 10.64 220,000 2,313,870 10.518 10.56 10.48 10.56 10.30 10.64 220,000 10.518 1.73%
2021-01-05 0 10.38 10.38 10.40 10.26 10.54 391,500 4,076,370 10.412 10.38 10.38 10.40 10.26 10.54 391,500 10.412 1.76%
2021-01-04 0 10.20 10.18 10.24 10.10 10.40 483,500 4,934,110 10.205 10.20 10.18 10.24 10.10 10.40 483,500 10.205 -2.49%
2020-12-31 0 10.46 10.38 10.46 10.26 10.72 221,500 2,311,420 10.435 10.46 10.38 10.46 10.26 10.72 221,500 10.435 -1.13%
2020-12-30 0 10.58 10.58 10.60 10.50 10.98 331,500 3,559,230 10.737 10.58 10.58 10.60 10.50 10.98 331,500 10.737 0.19%
2020-12-29 0 10.56 10.54 10.70 10.20 11.00 579,500 6,058,170 10.454 10.56 10.54 10.70 10.20 11.00 579,500 10.454 -6.55%
2020-12-28 0 11.30 11.22 11.30 10.38 11.36 604,500 6,735,160 11.142 11.30 11.22 11.30 10.38 11.36 604,500 11.142 8.24%
2020-12-24 0 10.44 10.44 10.46 10.32 10.90 358,500 3,780,250 10.545 10.44 10.44 10.46 10.32 10.90 358,500 10.545 -4.40%
2020-12-23 0 10.92 10.92 10.94 10.90 11.44 757,000 8,376,900 11.066 10.92 10.92 10.94 10.90 11.44 757,000 11.066 -5.86%
2020-12-22 0 11.60 11.60 11.64 11.60 12.16 488,500 5,764,210 11.800 11.60 11.60 11.64 11.60 12.16 488,500 11.800 -5.38%
2020-12-21 0 12.26 12.22 12.26 11.90 12.62 699,500 8,536,530 12.204 12.26 12.22 12.26 11.90 12.62 699,500 12.204 4.07%
2020-12-18 0 11.78 11.76 11.84 11.78 12.28 686,000 8,205,170 11.961 11.78 11.76 11.84 11.78 12.28 686,000 11.961 -2.32%
2020-12-17 0 12.06 12.06 12.10 11.92 12.30 712,000 8,621,290 12.109 12.06 12.06 12.10 11.92 12.30 712,000 12.109 1.34%
2020-12-16 0 11.90 11.88 11.90 11.80 12.60 1,206,600 14,397,102 11.932 11.90 11.88 11.90 11.80 12.60 1,206,600 11.932 -5.25%
2020-12-15 0 12.56 12.56 12.60 11.46 14.90 5,655,500 75,018,550 13.265 12.56 12.56 12.60 11.46 14.90 5,655,500 13.265 -5.56%
2020-12-14 0 13.30 13.30 13.42 10.48 13.86 4,209,500 49,629,870 11.790 13.30 13.30 13.42 10.48 13.86 4,209,500 11.790 36.55%
2020-12-11 0 9.740 9.750 9.780 9.060 9.800 1,198,500 11,467,540 9.5682 9.740 9.750 9.780 9.060 9.800 1,198,500 9.5682 2.53%
2020-12-10 0 9.500 9.500 9.510 8.200 10.20 2,379,000 22,422,195 9.4251 9.500 9.500 9.510 8.200 10.20 2,379,000 9.4251 18.75%
2020-12-09 0 8.000 8.000 8.030 7.840 8.140 230,000 1,850,310 8.0448 8.000 8.000 8.030 7.840 8.140 230,000 8.0448 2.04%
2020-12-08 0 7.840 7.800 7.860 7.580 8.260 296,000 2,337,470 7.8969 7.840 7.800 7.860 7.580 8.260 296,000 7.8969 0.00%
2020-12-07 0 7.840 7.810 7.820 7.810 8.220 169,000 1,342,040 7.9411 7.840 7.810 7.820 7.810 8.220 169,000 7.9411 -3.80%
2020-12-04 0 8.150 8.140 8.150 8.040 8.360 294,000 2,419,575 8.2298 8.150 8.140 8.150 8.040 8.360 294,000 8.2298 -2.51%
2020-12-03 0 8.360 8.310 8.340 8.300 8.470 175,000 1,462,360 8.3563 8.360 8.310 8.340 8.300 8.470 175,000 8.3563 -2.45%
2020-12-02 0 8.570 8.500 8.570 8.450 8.800 178,000 1,523,745 8.5604 8.570 8.500 8.570 8.450 8.800 178,000 8.5604 -2.06%
2020-12-01 0 8.750 8.690 8.750 8.380 8.770 296,000 2,527,065 8.5374 8.750 8.690 8.750 8.380 8.770 296,000 8.5374 4.42%
2020-11-30 0 8.380 8.380 8.460 8.300 8.500 217,000 1,821,420 8.3936 8.380 8.380 8.460 8.300 8.500 217,000 8.3936 -1.87%
2020-11-27 0 8.540 8.540 8.600 8.500 8.710 163,500 1,395,930 8.5378 8.540 8.540 8.600 8.500 8.710 163,500 8.5378 -0.12%
2020-11-26 0 8.550 8.520 8.550 8.490 8.840 271,000 2,334,255 8.6135 8.550 8.520 8.550 8.490 8.840 271,000 8.6135 0.71%
2020-11-25 0 8.490 8.490 8.600 8.300 9.360 1,179,000 10,501,830 8.9074 8.490 8.490 8.600 8.300 9.360 1,179,000 8.9074 -4.18%
2020-11-24 0 8.860 8.830 8.860 8.230 9.130 1,202,000 10,565,125 8.7896 8.860 8.830 8.860 8.230 9.130 1,202,000 8.7896 8.05%
2020-11-23 0 8.200 8.190 8.200 7.700 8.250 630,000 5,121,447 8.1293 8.200 8.190 8.200 7.700 8.250 630,000 8.1293 8.32%
2020-11-20 0 7.570 7.530 7.570 7.400 7.640 222,500 1,675,445 7.5301 7.570 7.530 7.570 7.400 7.640 222,500 7.5301 4.56%
2020-11-19 0 7.240 7.230 7.310 7.230 7.490 264,500 1,931,110 7.3010 7.240 7.230 7.310 7.230 7.490 264,500 7.3010 -1.36%
2020-11-18 0 7.340 7.340 7.450 7.200 7.440 216,000 1,582,180 7.3249 7.340 7.340 7.450 7.200 7.440 216,000 7.3249 -0.14%
2020-11-17 0 7.350 7.350 7.390 7.260 7.390 274,000 1,999,590 7.2978 7.350 7.350 7.390 7.260 7.390 274,000 7.2978 1.38%
2020-11-16 0 7.250 7.250 7.330 7.230 7.650 434,500 3,195,075 7.3535 7.250 7.250 7.330 7.230 7.650 434,500 7.3535 -4.61%
2020-11-13 0 7.600 7.600 7.700 7.560 7.760 209,476 1,598,284 7.6299 7.600 7.600 7.700 7.560 7.760 209,476 7.6299 -1.68%
2020-11-12 0 7.730 7.670 7.760 7.650 7.970 418,000 3,276,330 7.8381 7.730 7.670 7.760 7.650 7.970 418,000 7.8381 1.44%
2020-11-11 0 7.620 7.620 7.690 7.600 7.980 321,500 2,472,780 7.6914 7.620 7.620 7.690 7.600 7.980 321,500 7.6914 -4.75%
2020-11-10 0 8.000 7.980 8.000 7.920 8.240 204,500 1,641,460 8.0267 8.000 7.980 8.000 7.920 8.240 204,500 8.0267 -1.23%
2020-11-09 0 8.100 8.030 8.100 7.700 8.140 151,000 1,204,240 7.9751 8.100 8.030 8.100 7.700 8.140 151,000 7.9751 2.66%
2020-11-06 0 7.890 7.650 7.890 7.570 8.140 314,000 2,424,620 7.7217 7.890 7.650 7.890 7.570 8.140 314,000 7.7217 -2.83%
2020-11-05 0 8.120 8.100 8.120 7.940 8.280 274,500 2,231,057 8.1277 8.120 8.100 8.120 7.940 8.280 274,500 8.1277 2.78%
2020-11-04 0 7.900 7.870 7.900 7.200 8.120 377,000 2,952,000 7.8302 7.900 7.870 7.900 7.200 8.120 377,000 7.8302 7.63%
2020-11-03 0 7.340 7.330 7.340 7.240 7.500 364,000 2,673,705 7.3453 7.340 7.330 7.340 7.240 7.500 364,000 7.3453 -3.42%
2020-11-02 0 7.600 7.600 7.640 7.550 7.810 431,000 3,284,655 7.6210 7.600 7.600 7.640 7.550 7.810 431,000 7.6210 -1.81%
2020-10-30 0 7.740 7.720 7.770 7.700 8.360 321,500 2,528,245 7.8639 7.740 7.720 7.770 7.700 8.360 321,500 7.8639 -4.56%
2020-10-29 0 8.110 8.110 8.240 8.030 8.520 189,500 1,563,060 8.2483 8.110 8.110 8.240 8.030 8.520 189,500 8.2483 -4.92%
2020-10-28 0 8.530 8.400 8.600 8.380 8.640 204,000 1,741,215 8.5354 8.530 8.400 8.600 8.380 8.640 204,000 8.5354 0.24%
2020-10-27 0 8.510 8.500 8.510 8.480 8.780 218,500 1,878,370 8.5967 8.510 8.500 8.510 8.480 8.780 218,500 8.5967 -2.85%
2020-10-23 0 8.760 8.740 8.760 8.710 8.950 151,000 1,330,495 8.8112 8.760 8.740 8.760 8.710 8.950 151,000 8.8112 -2.12%
2020-10-22 0 8.950 8.870 8.950 8.820 9.000 85,500 759,410 8.8820 8.950 8.870 8.950 8.820 9.000 85,500 8.8820 -0.33%
2020-10-21 0 8.980 8.980 9.060 8.900 9.100 110,500 994,185 8.9971 8.980 8.980 9.060 8.900 9.100 110,500 8.9971 0.90%
2020-10-20 0 8.900 8.900 8.950 8.800 8.950 212,000 1,881,330 8.8742 8.900 8.900 8.950 8.800 8.950 212,000 8.8742 0.00%
2020-10-19 0 8.900 8.880 8.960 8.900 9.090 94,000 841,455 8.9516 8.900 8.880 8.960 8.900 9.090 94,000 8.9516 -1.22%
2020-10-16 0 9.010 9.010 9.060 8.920 9.220 89,000 806,290 9.0594 9.010 9.010 9.060 8.920 9.220 89,000 9.0594 0.22%
2020-10-15 0 8.990 8.990 9.000 8.850 9.200 154,500 1,389,700 8.9948 8.990 8.990 9.000 8.850 9.200 154,500 8.9948 -2.39%
2020-10-14 0 9.210 9.200 9.210 9.170 9.340 92,000 847,630 9.2134 9.210 9.200 9.210 9.170 9.340 92,000 9.2134 -0.11%
2020-10-12 0 9.220 9.220 9.290 9.180 9.400 226,000 2,094,845 9.2692 9.220 9.220 9.290 9.180 9.400 226,000 9.2692 -1.60%
2020-10-09 0 9.370 9.440 9.480 9.360 9.600 103,000 970,710 9.4244 9.370 9.440 9.480 9.360 9.600 103,000 9.4244 -3.20%
2020-10-08 0 9.680 9.680 9.720 9.330 9.850 123,500 1,175,135 9.5153 9.680 9.680 9.720 9.330 9.850 123,500 9.5153 2.65%
2020-10-07 0 9.430 9.430 9.460 9.410 10.00 346,000 3,307,805 9.5601 9.430 9.430 9.460 9.410 10.00 346,000 9.5601 -7.00%
2020-10-06 0 10.14 10.14 10.18 8.810 10.20 743,000 7,221,760 9.7197 10.14 10.14 10.18 8.810 10.20 743,000 9.7197 14.06%
2020-10-05 0 8.890 8.890 8.900 8.850 9.230 310,000 2,765,600 8.9213 8.890 8.890 8.900 8.850 9.230 310,000 8.9213 -2.74%
2020-09-30 0 9.140 9.140 9.180 9.080 9.270 233,500 2,136,705 9.1508 9.140 9.140 9.180 9.080 9.270 233,500 9.1508 -1.40%
2020-09-29 0 9.270 9.270 9.360 9.120 9.520 351,500 3,264,605 9.2876 9.270 9.270 9.360 9.120 9.520 351,500 9.2876 -2.83%
2020-09-28 0 9.540 9.500 9.540 9.330 10.62 1,226,500 11,904,430 9.7060 9.540 9.500 9.540 9.330 10.62 1,226,500 9.7060 -10.00%
2020-09-25 0 10.60 10.60 10.62 10.56 11.62 625,227 6,853,788 10.962 10.60 10.60 10.62 10.56 11.62 625,227 10.962 -8.78%
2020-09-24 0 11.62 11.62 11.70 11.60 12.08 270,500 3,197,560 11.821 11.62 11.62 11.70 11.60 12.08 270,500 11.821 -3.81%
2020-09-23 0 12.08 12.08 12.14 12.02 12.42 265,500 3,216,430 12.115 12.08 12.08 12.14 12.02 12.42 265,500 12.115 -3.21%
2020-09-22 0 12.48 12.48 12.50 12.40 12.72 212,000 2,651,960 12.509 12.48 12.48 12.50 12.40 12.72 212,000 12.509 -3.85%
2020-09-21 0 12.98 12.98 13.00 12.80 13.02 218,500 2,832,040 12.961 12.98 12.98 13.00 12.80 13.02 218,500 12.961 -0.76%
2020-09-18 0 13.08 13.08 13.10 12.24 13.10 461,000 5,958,380 12.925 13.08 13.08 13.10 12.24 13.10 461,000 12.925 3.81%
2020-09-17 0 12.60 12.58 12.60 12.12 12.82 264,400 3,309,198 12.516 12.60 12.58 12.60 12.12 12.82 264,400 12.516 2.94%
2020-09-16 0 12.24 12.24 12.32 12.16 12.40 133,500 1,633,120 12.233 12.24 12.24 12.32 12.16 12.40 133,500 12.233 -0.49%
2020-09-15 0 12.30 12.30 12.38 12.06 12.44 264,000 3,213,990 12.174 12.30 12.30 12.38 12.06 12.44 264,000 12.174 -1.13%
2020-09-14 0 12.44 12.34 12.44 12.22 12.52 86,000 1,068,240 12.421 12.44 12.34 12.44 12.22 12.52 86,000 12.421 -0.48%
2020-09-11 0 12.50 12.32 12.50 12.10 12.50 154,500 1,895,270 12.267 12.50 12.32 12.50 12.10 12.50 154,500 12.267 2.29%
2020-09-10 0 12.22 12.22 12.30 12.22 12.72 152,000 1,885,900 12.407 12.22 12.22 12.30 12.22 12.72 152,000 12.407 -3.48%
2020-09-09 0 12.66 12.64 12.66 12.12 12.86 235,500 2,938,790 12.479 12.66 12.64 12.66 12.12 12.86 235,500 12.479 1.44%
2020-09-08 0 12.48 12.44 12.48 12.26 13.16 299,000 3,728,080 12.468 12.48 12.44 12.48 12.26 13.16 299,000 12.468 -3.11%
2020-09-07 0 12.88 12.76 12.88 12.76 13.60 351,000 4,604,570 13.118 12.88 12.76 12.88 12.76 13.60 351,000 13.118 -5.15%
2020-09-04 0 13.58 13.56 13.60 12.60 13.60 510,000 6,617,170 12.975 13.58 13.56 13.60 12.60 13.60 510,000 12.975 2.88%
2020-09-03 0 13.20 13.20 13.22 13.14 13.40 347,000 4,594,580 13.241 13.20 13.20 13.22 13.14 13.40 347,000 13.241 -1.79%
2020-09-02 0 13.44 13.44 13.48 13.40 13.90 317,500 4,285,880 13.499 13.44 13.44 13.48 13.40 13.90 317,500 13.499 -3.59%
2020-09-01 0 13.94 13.94 14.06 13.76 14.26 272,000 3,798,370 13.965 13.94 13.94 14.06 13.76 14.26 272,000 13.965 -1.41%
2020-08-31 0 14.14 14.04 14.18 13.66 14.56 765,500 10,918,560 14.263 14.14 14.04 14.18 13.66 14.56 765,500 14.263 3.97%
2020-08-28 0 13.60 13.60 13.62 13.22 14.10 941,000 12,740,160 13.539 13.60 13.60 13.62 13.22 14.10 941,000 13.539 -3.55%
2020-08-27 0 14.10 14.08 14.10 14.04 14.30 519,000 7,318,310 14.101 14.10 14.08 14.10 14.04 14.30 519,000 14.101 -1.40%
2020-08-26 0 14.30 14.32 14.36 14.22 14.86 722,500 10,478,260 14.503 14.30 14.32 14.36 14.22 14.86 722,500 14.503 -2.85%
2020-08-25 0 14.72 14.72 14.74 14.60 15.00 449,500 6,610,150 14.706 14.72 14.72 14.74 14.60 15.00 449,500 14.706 -1.08%
2020-08-24 0 14.88 14.90 14.98 14.80 15.20 477,500 7,149,250 14.972 14.88 14.90 14.98 14.80 15.20 477,500 14.972 -1.06%
2020-08-21 0 15.04 15.04 15.08 15.02 15.30 166,500 2,518,360 15.125 15.04 15.04 15.08 15.02 15.30 166,500 15.125 0.00%
2020-08-20 0 15.04 15.00 15.08 14.92 15.14 462,000 6,930,360 15.001 15.04 15.00 15.08 14.92 15.14 462,000 15.001 -0.53%
2020-08-19 0 15.12 15.12 15.20 15.08 15.22 181,500 2,744,930 15.124 15.12 15.12 15.20 15.08 15.22 181,500 15.124 -1.05%
2020-08-18 0 15.28 15.16 15.28 15.10 15.30 244,500 3,711,230 15.179 15.28 15.16 15.28 15.10 15.30 244,500 15.179 0.53%
2020-08-17 0 15.20 15.20 15.28 15.20 15.40 224,000 3,411,330 15.229 15.20 15.20 15.28 15.20 15.40 224,000 15.229 -1.17%
2020-08-14 0 15.38 15.26 15.38 15.22 15.56 211,500 3,239,170 15.315 15.38 15.26 15.38 15.22 15.56 211,500 15.315 0.39%
2020-08-13 0 15.32 15.32 15.36 15.16 15.68 171,000 2,639,670 15.437 15.32 15.32 15.36 15.16 15.68 171,000 15.437 1.06%
2020-08-12 0 15.16 15.16 15.22 15.06 15.42 460,500 6,999,630 15.200 15.16 15.16 15.22 15.06 15.42 460,500 15.200 -1.69%
2020-08-11 0 15.42 15.40 15.42 15.40 15.96 420,500 6,537,360 15.547 15.42 15.40 15.42 15.40 15.96 420,500 15.547 -1.91%
2020-08-10 0 15.72 15.58 15.74 15.40 15.86 318,000 4,975,790 15.647 15.72 15.58 15.74 15.40 15.86 318,000 15.647 -0.76%
2020-08-07 0 15.84 15.72 15.84 15.50 16.16 788,000 12,458,670 15.810 15.84 15.72 15.84 15.50 16.16 788,000 15.810 -1.98%
2020-08-06 0 16.16 16.10 16.16 15.84 16.50 660,500 10,606,500 16.058 16.16 16.10 16.16 15.84 16.50 660,500 16.058 -0.86%
2020-08-05 0 16.30 16.26 16.30 15.32 16.32 1,412,500 22,455,000 15.897 16.30 16.26 16.30 15.32 16.32 1,412,500 15.897 4.49%
2020-08-04 0 15.60 15.58 15.60 15.22 15.74 865,500 13,406,650 15.490 15.60 15.58 15.60 15.22 15.74 865,500 15.490 2.63%
2020-08-03 0 15.20 15.20 15.28 15.04 15.38 294,000 4,459,820 15.169 15.20 15.20 15.28 15.04 15.38 294,000 15.169 -1.68%
2020-07-31 0 15.46 15.30 15.50 15.26 15.92 923,000 14,372,480 15.571 15.46 15.30 15.50 15.26 15.92 923,000 15.571 3.20%
2020-07-30 0 14.98 14.98 15.02 14.90 15.40 657,500 9,917,084 15.083 14.98 14.98 15.02 14.90 15.40 657,500 15.083 -0.13%
2020-07-29 0 15.00 15.00 15.02 14.90 15.28 440,500 6,634,210 15.061 15.00 15.00 15.02 14.90 15.28 440,500 15.061 -0.27%
2020-07-28 0 15.04 15.00 15.04 14.82 15.30 378,000 5,681,170 15.030 15.04 15.00 15.04 14.82 15.30 378,000 15.030 0.80%
2020-07-27 0 14.92 14.92 14.96 14.76 15.80 571,000 8,620,490 15.097 14.92 14.92 14.96 14.76 15.80 571,000 15.097 -1.58%
2020-07-24 0 15.16 15.12 15.16 15.02 16.02 935,000 14,423,970 15.427 15.16 15.12 15.16 15.02 16.02 935,000 15.427 -4.05%
2020-07-23 0 15.80 15.74 15.80 15.00 16.00 1,309,500 20,411,450 15.587 15.80 15.74 15.80 15.00 16.00 1,309,500 15.587 2.07%
2020-07-22 0 15.48 15.46 15.48 15.46 16.34 1,007,636 16,090,582 15.969 15.48 15.46 15.48 15.46 16.34 1,007,636 15.969 -2.15%
2020-07-21 0 15.82 15.82 15.86 15.62 16.50 938,000 14,972,400 15.962 15.82 15.82 15.86 15.62 16.50 938,000 15.962 -1.74%
2020-07-20 0 16.10 16.08 16.10 15.30 16.40 1,497,500 24,075,630 16.077 16.10 16.08 16.10 15.30 16.40 1,497,500 16.077 5.92%
2020-07-17 0 15.20 15.20 15.26 14.66 15.50 1,017,535 15,439,220 15.173 15.20 15.20 15.26 14.66 15.50 1,017,535 15.173 0.93%
2020-07-16 0 15.06 15.06 15.08 15.00 16.50 2,138,500 32,943,030 15.405 15.06 15.06 15.08 15.00 16.50 2,138,500 15.405 -7.38%
2020-07-15 0 16.26 16.26 16.28 15.58 18.68 6,168,159 102,887,938 16.680 16.26 16.26 16.28 15.58 18.68 6,168,159 16.680 -9.67%
2020-07-14 0 18.00 18.00 18.02 17.64 20.55 8,623,000 162,489,441 18.844 18.00 18.00 18.02 17.64 20.55 8,623,000 18.844 -6.54%
2020-07-13 0 19.26 19.24 19.30 15.12 19.80 19,503,860 344,671,627 17.672 19.26 19.24 19.30 15.12 19.80 19,503,860 17.672 34.12%
2020-07-10 0 14.36 14.36 14.40 14.20 14.82 1,834,087 26,618,107 14.513 14.36 14.36 14.40 14.20 14.82 1,834,087 14.513 -3.36%
2020-07-09 0 14.86 14.84 14.88 14.74 15.20 1,753,900 26,041,930 14.848 14.86 14.84 14.88 14.74 15.20 1,753,900 14.848 -1.07%
2020-07-08 0 15.02 15.00 15.02 14.90 15.30 1,002,437 15,040,191 15.004 15.02 15.00 15.02 14.90 15.30 1,002,437 15.004 -0.13%
2020-07-07 0 15.04 15.02 15.04 14.98 15.60 1,439,600 21,827,450 15.162 15.04 15.02 15.04 14.98 15.60 1,439,600 15.162 -1.70%
2020-07-06 0 15.30 15.30 15.32 14.82 15.84 2,578,674 39,335,054 15.254 15.30 15.30 15.32 14.82 15.84 2,578,674 15.254 1.86%
2020-07-03 0 15.02 15.02 15.06 14.90 15.16 1,238,500 18,568,320 14.993 15.02 15.02 15.06 14.90 15.16 1,238,500 14.993 -0.27%
2020-07-02 0 15.06 15.06 15.10 15.00 15.28 821,809 12,384,592 15.070 15.06 15.06 15.10 15.00 15.28 821,809 15.070 0.00%
2020-06-30 0 15.06 15.06 15.12 14.80 16.04 1,911,000 29,055,120 15.204 15.06 15.06 15.12 14.80 16.04 1,911,000 15.204 -4.80%
2020-06-29 0 15.82 15.78 15.82 15.64 16.48 2,648,152 42,308,153 15.976 15.82 15.78 15.82 15.64 16.48 2,648,152 15.976 2.73%
2020-06-26 0 15.40 15.36 15.40 15.22 15.56 1,063,000 16,313,060 15.346 15.40 15.36 15.40 15.22 15.56 1,063,000 15.346 -0.65%
2020-06-24 0 15.50 15.50 15.52 15.40 15.94 902,111 14,012,931 15.533 15.50 15.50 15.52 15.40 15.94 902,111 15.533 -2.76%
2020-06-23 0 15.94 15.92 15.94 15.80 16.10 1,183,000 18,804,760 15.896 15.94 15.92 15.94 15.80 16.10 1,183,000 15.896 1.01%
2020-06-22 0 15.78 15.78 15.80 15.54 15.88 1,321,000 20,786,300 15.735 15.78 15.78 15.80 15.54 15.88 1,321,000 15.735 1.54%
2020-06-19 0 15.54 15.54 15.56 15.08 15.80 1,304,500 20,155,260 15.451 15.54 15.54 15.56 15.08 15.80 1,304,500 15.451 3.05%
2020-06-18 0 15.08 15.08 15.10 14.90 15.22 833,000 12,503,960 15.011 15.08 15.08 15.10 14.90 15.22 833,000 15.011 -1.05%
2020-06-17 0 15.24 15.22 15.26 15.00 15.38 1,020,500 15,410,980 15.101 15.24 15.22 15.26 15.00 15.38 1,020,500 15.101 -0.78%
2020-06-16 0 15.36 15.32 15.36 15.28 15.56 859,500 13,233,100 15.396 15.36 15.32 15.36 15.28 15.56 859,500 15.396 1.19%
2020-06-15 0 15.18 15.14 15.18 14.60 15.76 1,887,500 28,761,780 15.238 15.18 15.14 15.18 14.60 15.76 1,887,500 15.238 1.88%
2020-06-12 0 14.90 14.90 15.00 14.90 16.20 2,600,000 40,356,310 15.522 14.90 14.90 15.00 14.90 16.20 2,600,000 15.522 -5.82%
2020-06-11 0 15.82 15.82 15.84 15.28 16.08 2,814,727 44,355,505 15.758 15.82 15.82 15.84 15.28 16.08 2,814,727 15.758 3.53%
2020-06-10 0 15.28 15.28 15.30 15.00 15.48 1,047,000 15,931,070 15.216 15.28 15.28 15.30 15.00 15.48 1,047,000 15.216 1.60%
2020-06-09 0 15.04 15.04 15.08 14.82 15.54 1,700,000 25,823,640 15.190 15.04 15.04 15.08 14.82 15.54 1,700,000 15.190 -1.18%
2020-06-08 0 15.22 15.22 15.26 15.20 16.48 2,297,500 35,661,500 15.522 15.22 15.22 15.26 15.20 16.48 2,297,500 15.522 -5.82%
2020-06-05 0 16.16 16.16 16.18 16.02 16.64 1,319,500 21,491,400 16.288 16.16 16.16 16.18 16.02 16.64 1,319,500 16.288 0.87%
2020-06-04 0 16.02 16.02 16.04 16.00 17.20 2,058,500 33,799,520 16.419 16.02 16.02 16.04 16.00 17.20 2,058,500 16.419 -4.87%
2020-06-03 0 16.84 16.82 16.84 16.30 18.22 4,853,000 83,663,820 17.240 16.84 16.82 16.84 16.30 18.22 4,853,000 17.240 -2.55%
2020-06-02 0 17.28 17.28 17.30 14.90 17.42 6,532,000 106,475,090 16.301 17.28 17.28 17.30 14.90 17.42 6,532,000 16.301 15.20%
2020-06-01 0 15.00 14.98 15.00 14.38 15.38 5,186,000 77,389,380 14.923 15.00 14.98 15.00 14.38 15.38 5,186,000 14.923 4.02%
2020-05-29 0 14.42 14.42 14.46 14.30 16.40 7,572,660 114,880,904 15.170 14.42 14.42 14.46 14.30 16.40 7,572,660 15.170 -7.56%
2020-05-28 0 15.60 15.60 15.62 15.54 18.18 8,571,505 139,864,366 16.317 15.60 15.60 15.62 15.54 18.18 8,571,505 16.317 -12.85%
2020-05-27 0 17.90 17.88 17.90 16.24 20.35 23,908,705 439,298,650 18.374 17.90 17.88 17.90 16.24 20.35 23,908,705 18.374 -11.17%
2020-05-26 0 20.15 20.15 20.20 20.15 21.15 4,955,000 100,994,775 20.382 20.15 20.15 20.20 20.15 21.15 4,955,000 20.382 -2.66%
2020-05-25 0 20.70 20.70 20.75 20.15 22.00 11,757,100 243,741,500 20.731 20.70 20.70 20.75 20.15 22.00 11,757,100 20.731 -3.72%
2020-05-22 0 21.50 21.45 21.50 20.10 22.95 68,937,600 1,484,111,720 21.528 21.50 21.45 21.50 20.10 22.95 68,937,600 21.528

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top