SHENZHEN HEPALINK PHARMACEUTICAL GROUP CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 09989  2020-07-08    
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
2025-09-01 0 6.210 6.210 6.250 6.170 6.320 2,510,500 15,683,815 6.2473 6.210 6.210 6.250 6.170 6.320 2,510,500 6.2473 0.00%
2025-08-29 0 6.210 6.210 6.220 6.060 6.300 1,452,500 9,024,515 6.2131 6.210 6.210 6.220 6.060 6.300 1,452,500 6.2131 1.47%
2025-08-28 0 6.120 6.100 6.120 6.010 6.180 2,232,500 13,572,285 6.0794 6.120 6.100 6.120 6.010 6.180 2,232,500 6.0794 -0.65%
2025-08-27 0 6.160 6.160 6.180 6.140 6.590 3,075,500 19,305,915 6.2773 6.160 6.160 6.180 6.140 6.590 3,075,500 6.2773 -4.94%
2025-08-26 0 6.480 6.480 6.520 6.480 6.690 1,751,000 11,459,500 6.5445 6.480 6.480 6.520 6.480 6.690 1,751,000 6.5445 -1.82%
2025-08-25 0 6.600 6.590 6.600 6.410 6.670 3,412,000 22,439,905 6.5768 6.600 6.590 6.600 6.410 6.670 3,412,000 6.5768 2.80%
2025-08-22 0 6.420 6.400 6.420 6.350 6.470 2,132,500 13,611,495 6.3829 6.420 6.400 6.420 6.350 6.470 2,132,500 6.3829 -0.31%
2025-08-21 0 6.440 6.440 6.460 6.410 6.580 1,128,500 7,320,840 6.4872 6.440 6.440 6.460 6.410 6.580 1,128,500 6.4872 -0.31%
2025-08-20 0 6.460 6.460 6.470 6.360 6.590 2,020,500 12,994,830 6.4315 6.460 6.460 6.470 6.360 6.590 2,020,500 6.4315 -1.82%
2025-08-19 0 6.580 6.580 6.610 6.560 6.820 2,348,000 15,690,105 6.6823 6.580 6.580 6.610 6.560 6.820 2,348,000 6.6823 -1.50%
2025-08-18 0 6.680 6.680 6.690 6.620 6.770 3,247,500 21,679,285 6.6757 6.680 6.680 6.690 6.620 6.770 3,247,500 6.6757 0.91%
2025-08-15 0 6.620 6.610 6.620 6.310 6.630 2,982,000 19,402,865 6.5067 6.620 6.610 6.620 6.310 6.630 2,982,000 6.5067 4.75%
2025-08-14 0 6.320 6.320 6.340 6.260 6.580 2,238,000 14,317,790 6.3976 6.320 6.320 6.340 6.260 6.580 2,238,000 6.3976 -3.22%
2025-08-13 0 6.530 6.490 6.530 6.340 6.570 2,792,000 18,030,800 6.4580 6.530 6.490 6.530 6.340 6.570 2,792,000 6.4580 3.32%
2025-08-12 0 6.320 6.320 6.350 6.250 6.450 1,518,000 9,598,040 6.3228 6.320 6.320 6.350 6.250 6.450 1,518,000 6.3228 -1.56%
2025-08-11 0 6.420 6.400 6.420 6.180 6.420 2,133,500 13,400,740 6.2811 6.420 6.400 6.420 6.180 6.420 2,133,500 6.2811 3.38%
2025-08-08 0 6.210 6.210 6.230 6.180 6.310 1,267,500 7,907,185 6.2384 6.210 6.210 6.230 6.180 6.310 1,267,500 6.2384 -0.48%
2025-08-07 0 6.240 6.240 6.260 6.160 6.430 1,953,000 12,207,545 6.2507 6.240 6.240 6.260 6.160 6.430 1,953,000 6.2507 -2.80%
2025-08-06 0 6.420 6.400 6.420 6.340 6.540 1,591,000 10,182,080 6.3998 6.420 6.400 6.420 6.340 6.540 1,591,000 6.3998 -0.16%
2025-08-05 0 6.430 6.430 6.440 6.170 6.430 2,217,000 13,963,665 6.2985 6.430 6.430 6.440 6.170 6.430 2,217,000 6.2985 3.38%
2025-08-04 0 6.220 6.220 6.230 6.100 6.290 3,763,000 23,215,100 6.1693 6.220 6.220 6.230 6.100 6.290 3,763,000 6.1693 0.00%
2025-08-01 0 6.220 6.220 6.230 6.220 6.510 2,787,000 17,673,598 6.3414 6.220 6.220 6.230 6.220 6.510 2,787,000 6.3414 -3.12%
2025-07-31 0 6.420 6.400 6.420 6.320 6.660 4,808,500 31,102,730 6.4683 6.420 6.400 6.420 6.320 6.660 4,808,500 6.4683 -3.60%
2025-07-30 0 6.660 6.660 6.680 6.480 6.940 6,487,000 43,641,055 6.7275 6.660 6.660 6.680 6.480 6.940 6,487,000 6.7275 -2.63%
2025-07-29 0 6.840 6.840 6.850 6.560 6.900 5,443,000 36,859,325 6.7719 6.840 6.840 6.850 6.560 6.900 5,443,000 6.7719 3.79%
2025-07-28 0 6.590 6.590 6.600 6.510 6.650 2,856,500 18,792,610 6.5789 6.590 6.590 6.600 6.510 6.650 2,856,500 6.5789 -0.60%
2025-07-25 0 6.630 6.610 6.630 6.550 6.960 5,184,500 34,892,810 6.7302 6.630 6.610 6.630 6.550 6.960 5,184,500 6.7302 -2.79%
2025-07-24 0 6.820 6.810 6.820 6.660 6.880 4,968,500 33,632,280 6.7691 6.820 6.810 6.820 6.660 6.880 4,968,500 6.7691 2.87%
2025-07-23 0 6.630 6.620 6.630 6.580 6.960 7,364,000 49,879,505 6.7734 6.630 6.620 6.630 6.580 6.960 7,364,000 6.7734 1.22%
2025-07-22 0 6.550 6.540 6.550 6.550 7.000 10,871,500 73,520,855 6.7627 6.550 6.540 6.550 6.550 7.000 10,871,500 6.7627 -4.66%
2025-07-21 0 6.870 6.870 6.880 6.330 7.260 23,828,500 163,990,670 6.8821 6.870 6.870 6.880 6.330 7.260 23,828,500 6.8821 6.51%
2025-07-18 0 6.450 6.440 6.450 6.300 6.480 5,634,500 35,907,300 6.3728 6.450 6.440 6.450 6.300 6.480 5,634,500 6.3728 0.62%
2025-07-17 0 6.410 6.400 6.410 6.000 6.440 13,182,500 81,988,840 6.2195 6.410 6.400 6.410 6.000 6.440 13,182,500 6.2195 7.01%
2025-07-16 0 5.990 5.990 6.000 5.820 6.020 2,975,000 17,672,602 5.9404 5.990 5.990 6.000 5.820 6.020 2,975,000 5.9404 1.87%
2025-07-15 0 5.880 5.860 5.880 5.700 5.940 2,314,000 13,401,825 5.7916 5.880 5.860 5.880 5.700 5.940 2,314,000 5.7916 -0.68%
2025-07-14 0 5.920 5.910 5.920 5.830 5.960 2,445,500 14,388,450 5.8836 5.920 5.910 5.920 5.830 5.960 2,445,500 5.8836 0.51%
2025-07-11 0 5.890 5.880 5.890 5.600 5.960 5,543,000 32,293,910 5.8261 5.890 5.880 5.890 5.600 5.960 5,543,000 5.8261 5.37%
2025-07-10 0 5.590 5.560 5.580 5.410 5.590 1,925,500 10,661,550 5.5370 5.590 5.560 5.580 5.410 5.590 1,925,500 5.5370 2.76%
2025-07-09 0 5.440 5.440 5.460 5.400 5.590 2,246,500 12,315,853 5.4822 5.440 5.440 5.460 5.400 5.590 2,246,500 5.4822 -0.91%
2025-07-08 0 5.490 5.490 5.500 5.410 5.600 2,304,000 12,658,152 5.4940 5.490 5.490 5.500 5.410 5.600 2,304,000 5.4940 0.55%
2025-07-07 0 5.460 5.430 5.460 5.390 5.590 2,127,000 11,587,840 5.4480 5.460 5.430 5.460 5.390 5.590 2,127,000 5.4480 0.00%
2025-07-04 0 5.460 5.460 5.470 5.310 5.500 1,905,500 10,318,460 5.4151 5.460 5.460 5.470 5.310 5.500 1,905,500 5.4151 0.55%
2025-07-03 0 5.430 5.420 5.430 5.340 5.520 2,168,500 11,797,125 5.4402 5.430 5.420 5.430 5.340 5.520 2,168,500 5.4402 1.69%
2025-07-02 0 5.340 5.330 5.340 5.280 5.530 2,900,000 15,731,585 5.4247 5.340 5.330 5.340 5.280 5.530 2,900,000 5.4247 0.19%
2025-06-30 0 5.330 5.330 5.350 5.220 5.370 1,651,500 8,790,303 5.3226 5.330 5.330 5.350 5.220 5.370 1,651,500 5.3226 1.14%
2025-06-27 0 5.270 5.240 5.270 5.160 5.350 2,682,500 14,068,422 5.2445 5.270 5.240 5.270 5.160 5.350 2,682,500 5.2445 0.00%
2025-06-26 0 5.270 5.250 5.270 5.230 5.440 2,474,000 13,090,461 5.2912 5.270 5.250 5.270 5.230 5.440 2,474,000 5.2912 -3.48%
2025-06-25 0 5.460 5.450 5.460 5.310 5.460 3,262,000 17,522,325 5.3717 5.460 5.450 5.460 5.310 5.460 3,262,000 5.3717 1.87%
2025-06-24 0 5.360 5.340 5.360 5.160 5.370 2,776,000 14,724,445 5.3042 5.360 5.340 5.360 5.160 5.370 2,776,000 5.3042 3.68%
2025-06-23 0 5.170 5.170 5.210 5.020 5.210 2,586,500 13,227,640 5.1141 5.170 5.170 5.210 5.020 5.210 2,586,500 5.1141 0.58%
2025-06-20 0 5.140 5.130 5.140 5.140 5.250 3,613,000 18,684,055 5.1713 5.140 5.130 5.140 5.140 5.250 3,613,000 5.1713 -1.53%
2025-06-19 0 5.220 5.210 5.220 5.150 5.490 5,921,000 31,137,755 5.2589 5.220 5.210 5.220 5.150 5.490 5,921,000 5.2589 -4.74%
2025-06-18 0 5.480 5.430 5.480 5.380 5.640 4,555,000 24,863,895 5.4586 5.480 5.430 5.480 5.380 5.640 4,555,000 5.4586 -1.26%
2025-06-17 0 5.550 5.550 5.580 5.500 6.200 11,613,000 67,612,225 5.8221 5.550 5.550 5.580 5.500 6.200 11,613,000 5.8221 -6.72%
2025-06-16 0 5.950 5.930 5.960 5.640 6.000 8,218,000 48,244,845 5.8706 5.950 5.930 5.960 5.640 6.000 8,218,000 5.8706 2.59%
2025-06-13 0 5.800 5.790 5.800 5.490 5.910 11,331,500 65,144,080 5.7489 5.800 5.790 5.800 5.490 5.910 11,331,500 5.7489 1.75%
2025-06-12 0 5.700 5.690 5.700 5.250 5.800 10,079,000 56,988,550 5.6542 5.700 5.690 5.700 5.250 5.800 10,079,000 5.6542 8.16%
2025-06-11 0 5.270 5.270 5.290 5.250 5.510 2,649,000 14,160,065 5.3454 5.270 5.270 5.290 5.250 5.510 2,649,000 5.3454 -1.86%
2025-06-10 0 5.370 5.340 5.370 5.140 5.430 5,197,000 27,703,965 5.3308 5.370 5.340 5.370 5.140 5.430 5,197,000 5.3308 4.07%
2025-06-09 0 5.160 5.150 5.160 4.990 5.210 3,231,500 16,632,755 5.1471 5.160 5.150 5.160 4.990 5.210 3,231,500 5.1471 2.79%
2025-06-06 0 5.020 5.020 5.040 4.940 5.110 1,558,000 7,794,015 5.0026 5.020 5.020 5.040 4.940 5.110 1,558,000 5.0026 -0.20%
2025-06-05 0 5.030 5.000 5.030 5.000 5.290 3,789,000 19,254,820 5.0818 5.030 5.000 5.030 5.000 5.290 3,789,000 5.0818 -3.08%
2025-06-04 0 5.190 5.190 5.200 5.100 5.320 4,197,000 21,732,810 5.1782 5.190 5.190 5.200 5.100 5.320 4,197,000 5.1782 -0.38%
2025-06-03 0 5.210 5.210 5.220 4.940 5.260 5,910,000 30,441,430 5.1508 5.210 5.210 5.220 4.940 5.260 5,910,000 5.1508 6.33%
2025-06-02 0 4.900 4.900 4.980 4.780 5.140 563,500 2,746,675 4.8743 4.900 4.900 4.980 4.780 5.140 563,500 4.8743 -2.20%
2025-05-30 0 5.010 5.000 5.010 4.910 5.190 6,042,500 30,609,895 5.0658 5.010 5.000 5.010 4.910 5.190 6,042,500 5.0658 1.42%
2025-05-29 0 4.940 4.940 4.950 4.650 5.000 6,198,000 29,790,525 4.8065 4.940 4.940 4.950 4.650 5.000 6,198,000 4.8065 6.70%
2025-05-28 0 4.630 4.610 4.630 4.580 4.660 1,008,000 4,652,465 4.6155 4.630 4.610 4.630 4.580 4.660 1,008,000 4.6155 -1.07%
2025-05-27 0 4.680 4.650 4.680 4.460 4.700 2,719,000 12,533,180 4.6095 4.680 4.650 4.680 4.460 4.700 2,719,000 4.6095 4.70%
2025-05-26 0 4.470 4.450 4.470 4.400 4.670 1,128,500 5,059,310 4.4832 4.470 4.450 4.470 4.400 4.670 1,128,500 4.4832 1.63%
2025-05-23 0 4.670 4.670 4.680 4.600 4.730 2,290,000 10,722,540 4.6823 4.398 4.398 4.408 4.332 4.455 2,431,435 4.4100 1.52%
2025-05-22 0 4.600 4.560 4.600 4.550 4.670 1,219,000 5,627,020 4.6161 4.332 4.295 4.332 4.285 4.398 1,294,288 4.3476 -2.13%
2025-05-21 0 4.700 4.690 4.700 4.630 4.700 985,000 4,601,010 4.6711 4.427 4.417 4.427 4.361 4.427 1,045,835 4.3994 0.21%
2025-05-20 0 4.690 4.690 4.700 4.620 4.730 1,416,000 6,647,785 4.6948 4.417 4.417 4.427 4.351 4.455 1,503,455 4.4217 0.86%
2025-05-19 0 4.650 4.640 4.650 4.620 4.770 474,000 2,206,770 4.6556 4.380 4.370 4.380 4.351 4.493 503,275 4.3848 -0.85%
2025-05-16 0 4.690 4.680 4.690 4.630 4.750 1,218,000 5,723,920 4.6994 4.417 4.408 4.417 4.361 4.474 1,293,226 4.4261 0.43%
2025-05-15 0 4.670 4.630 4.650 4.570 4.680 1,295,000 6,018,015 4.6471 4.398 4.361 4.380 4.304 4.408 1,374,982 4.3768 1.52%
2025-05-14 0 4.600 4.590 4.600 4.560 4.610 302,500 1,387,800 4.5878 4.332 4.323 4.332 4.295 4.342 321,183 4.3209 -0.43%
2025-05-13 0 4.620 4.570 4.620 4.570 4.650 796,000 3,668,695 4.6089 4.351 4.304 4.351 4.304 4.380 845,162 4.3408 0.00%
2025-05-12 0 4.620 4.610 4.620 4.510 4.630 1,395,500 6,398,940 4.5854 4.351 4.342 4.351 4.248 4.361 1,481,689 4.3187 0.00%
2025-05-09 0 4.620 4.610 4.620 4.560 4.680 1,039,000 4,777,465 4.5981 4.351 4.342 4.351 4.295 4.408 1,103,171 4.3307 -0.43%
2025-05-08 0 4.640 4.620 4.640 4.610 4.740 2,093,500 9,785,745 4.6743 4.370 4.351 4.370 4.342 4.464 2,222,798 4.4024 -0.64%
2025-05-07 0 4.670 4.630 4.670 4.550 4.670 2,967,000 13,726,535 4.6264 4.398 4.361 4.398 4.285 4.398 3,150,247 4.3573 2.41%
2025-05-06 0 4.560 4.560 4.570 4.380 4.620 2,294,000 10,327,920 4.5021 4.295 4.295 4.304 4.125 4.351 2,435,682 4.2403 2.24%
2025-05-02 0 4.460 4.420 4.460 4.420 4.480 77,500 343,570 4.4332 4.201 4.163 4.201 4.163 4.219 82,287 4.1753 0.22%
2025-04-30 0 4.450 4.420 4.450 4.420 4.520 519,000 2,312,720 4.4561 4.191 4.163 4.191 4.163 4.257 551,054 4.1969 -0.89%
2025-04-29 0 4.490 4.430 4.490 4.380 4.500 1,482,500 6,625,305 4.4690 4.229 4.172 4.229 4.125 4.238 1,574,062 4.2090 3.70%
2025-04-28 0 4.330 4.330 4.350 4.320 4.400 868,000 3,787,395 4.3634 4.078 4.078 4.097 4.069 4.144 921,609 4.1095 -1.37%
2025-04-25 0 4.390 4.360 4.390 4.360 4.480 1,566,500 6,916,290 4.4151 4.135 4.106 4.135 4.106 4.219 1,663,250 4.1583 -1.13%
2025-04-24 0 4.440 4.430 4.440 4.390 4.480 1,202,000 5,328,030 4.4326 4.182 4.172 4.182 4.135 4.219 1,276,238 4.1748 0.91%
2025-04-23 0 4.400 4.390 4.400 4.360 4.430 976,000 4,286,800 4.3922 4.144 4.135 4.144 4.106 4.172 1,036,280 4.1367 1.15%
2025-04-22 0 4.350 4.330 4.350 4.270 4.360 583,000 2,523,610 4.3287 4.097 4.078 4.097 4.022 4.106 619,007 4.0769 1.40%
2025-04-17 0 4.290 4.270 4.290 4.240 4.290 576,000 2,460,610 4.2719 4.040 4.022 4.040 3.993 4.040 611,575 4.0234 0.23%
2025-04-16 0 4.280 4.240 4.280 4.220 4.350 905,500 3,871,835 4.2759 4.031 3.993 4.031 3.975 4.097 961,425 4.0272 -1.83%
2025-04-15 0 4.360 4.350 4.360 4.330 4.440 754,000 3,290,090 4.3635 4.106 4.097 4.106 4.078 4.182 800,568 4.1097 -1.80%
2025-04-14 0 4.440 4.430 4.440 4.380 4.480 2,039,000 9,029,085 4.4282 4.182 4.172 4.182 4.125 4.219 2,164,932 4.1706 2.30%
2025-04-11 0 4.340 4.310 4.340 4.210 4.370 1,379,500 5,914,220 4.2872 4.088 4.059 4.088 3.965 4.116 1,464,700 4.0378 2.84%
2025-04-10 0 4.220 4.210 4.220 4.210 4.320 2,166,000 9,235,395 4.2638 3.975 3.965 3.975 3.965 4.069 2,299,776 4.0158 1.44%
2025-04-09 0 4.160 4.130 4.160 3.950 4.180 1,939,500 7,924,450 4.0858 3.918 3.890 3.918 3.720 3.937 2,059,287 3.8482 0.73%
2025-04-08 0 4.130 4.130 4.150 4.030 4.190 2,859,500 11,701,715 4.0922 3.890 3.890 3.909 3.796 3.946 3,036,108 3.8542 2.23%
2025-04-07 0 4.040 4.040 4.070 3.930 4.400 9,874,000 41,538,355 4.2068 3.805 3.805 3.833 3.701 4.144 10,483,836 3.9621 -11.79%
2025-04-03 0 4.580 4.570 4.580 4.520 4.680 1,864,000 8,550,880 4.5874 4.314 4.304 4.314 4.257 4.408 1,979,124 4.3205 -0.22%
2025-04-02 0 4.590 4.590 4.600 4.580 4.690 2,332,500 10,791,655 4.6266 4.323 4.323 4.332 4.314 4.417 2,476,559 4.3575 -1.92%
2025-04-01 0 4.680 4.680 4.690 4.440 4.890 12,450,000 58,839,105 4.7260 4.408 4.408 4.417 4.182 4.606 13,218,934 4.4511 6.36%
2025-03-31 0 4.400 4.390 4.400 4.360 4.690 3,568,500 16,053,475 4.4987 4.144 4.135 4.144 4.106 4.417 3,788,897 4.2370 -3.93%
2025-03-28 0 4.580 4.560 4.580 4.530 4.690 2,356,500 10,839,740 4.5999 4.314 4.295 4.314 4.266 4.417 2,502,042 4.3324 -1.29%
2025-03-27 0 4.640 4.630 4.640 4.470 4.700 5,172,500 23,938,980 4.6281 4.370 4.361 4.370 4.210 4.427 5,491,963 4.3589 2.88%
2025-03-26 0 4.510 4.480 4.510 4.460 4.540 999,000 4,494,015 4.4985 4.248 4.219 4.248 4.201 4.276 1,060,700 4.2368 0.00%
2025-03-25 0 4.510 4.510 4.520 4.470 4.550 1,493,000 6,741,355 4.5153 4.248 4.248 4.257 4.210 4.285 1,585,210 4.2527 0.67%
2025-03-24 0 4.480 4.480 4.500 4.460 4.600 1,435,500 6,494,120 4.5239 4.219 4.219 4.238 4.201 4.332 1,524,159 4.2608 -1.97%
2025-03-21 0 4.570 4.570 4.580 4.410 4.570 4,287,000 19,248,680 4.4900 4.304 4.304 4.314 4.153 4.304 4,551,773 4.2288 2.47%
2025-03-20 0 4.460 4.460 4.470 4.460 4.560 2,231,500 10,062,215 4.5092 4.201 4.201 4.210 4.201 4.295 2,369,321 4.2469 -2.19%
2025-03-19 0 4.560 4.550 4.560 4.470 4.590 3,392,000 15,433,565 4.5500 4.295 4.285 4.295 4.210 4.323 3,601,496 4.2853 1.11%
2025-03-18 0 4.510 4.490 4.500 4.490 4.550 3,765,500 17,008,730 4.5170 4.248 4.229 4.238 4.229 4.285 3,998,064 4.2542 0.22%
2025-03-17 0 4.500 4.490 4.500 4.470 4.520 1,209,500 5,442,315 4.4996 4.238 4.229 4.238 4.210 4.257 1,284,201 4.2379 0.00%
2025-03-14 0 4.500 4.490 4.500 4.360 4.510 1,679,000 7,483,995 4.4574 4.238 4.229 4.238 4.106 4.248 1,782,698 4.1981 2.51%
2025-03-13 0 4.390 4.380 4.390 4.340 4.440 2,962,500 12,956,200 4.3734 4.135 4.125 4.135 4.088 4.182 3,145,469 4.1190 -0.23%
2025-03-12 0 4.400 4.380 4.400 4.370 4.450 2,697,000 11,900,800 4.4126 4.144 4.125 4.144 4.116 4.191 2,863,572 4.1559 -0.68%
2025-03-11 0 4.430 4.430 4.440 4.340 4.480 3,652,500 16,107,740 4.4101 4.172 4.172 4.182 4.088 4.219 3,878,085 4.1535 -1.34%
2025-03-10 0 4.490 4.480 4.490 4.460 4.530 1,127,000 5,055,320 4.4856 4.229 4.219 4.229 4.201 4.266 1,196,606 4.2247 0.22%
2025-03-07 0 4.480 4.460 4.480 4.430 4.510 2,323,500 10,388,085 4.4709 4.219 4.201 4.219 4.172 4.248 2,467,004 4.2108 -0.44%
2025-03-06 0 4.500 4.490 4.500 4.440 4.550 5,712,000 25,666,070 4.4934 4.238 4.229 4.238 4.182 4.285 6,064,783 4.2320 0.45%
2025-03-05 0 4.480 4.480 4.500 4.410 4.530 2,750,000 12,242,790 4.4519 4.219 4.219 4.238 4.153 4.266 2,919,845 4.1930 0.45%
2025-03-04 0 4.460 4.450 4.470 4.390 4.500 1,078,000 4,800,770 4.4534 4.201 4.191 4.210 4.135 4.238 1,144,579 4.1944 -0.22%
2025-03-03 0 4.470 4.450 4.470 4.450 4.590 2,252,500 10,126,170 4.4955 4.210 4.191 4.210 4.191 4.323 2,391,618 4.2340 0.00%
2025-02-28 0 4.470 4.470 4.480 4.450 4.680 3,788,000 17,128,030 4.5217 4.210 4.210 4.219 4.191 4.408 4,021,954 4.2586 -3.25%
2025-02-27 0 4.620 4.610 4.620 4.460 4.650 5,019,500 22,868,790 4.5560 4.351 4.342 4.351 4.201 4.380 5,329,513 4.2910 2.67%
2025-02-26 0 4.500 4.500 4.510 4.450 4.600 4,937,000 22,354,025 4.5279 4.238 4.238 4.248 4.191 4.332 5,241,918 4.2645 0.22%
2025-02-25 0 4.490 4.480 4.490 4.460 4.610 3,277,000 14,860,145 4.5347 4.229 4.219 4.229 4.201 4.342 3,479,393 4.2709 -3.02%
2025-02-24 0 4.630 4.600 4.610 4.480 4.800 9,546,000 44,300,805 4.6408 4.361 4.332 4.342 4.219 4.521 10,135,578 4.3708 1.76%
2025-02-21 0 4.550 4.530 4.550 4.300 4.550 13,732,500 60,412,795 4.3993 4.285 4.266 4.285 4.050 4.285 14,580,644 4.1434 2.02%
2025-02-20 0 4.460 4.450 4.460 4.430 4.960 22,847,500 107,215,785 4.6927 4.201 4.191 4.201 4.172 4.671 24,258,603 4.4197 -5.51%
2025-02-19 0 4.720 4.720 4.750 3.940 5.110 52,468,000 248,839,660 4.7427 4.445 4.445 4.474 3.711 4.813 55,708,518 4.4668 18.89%
2025-02-18 0 3.970 3.940 3.970 3.920 3.990 614,000 2,431,785 3.9606 3.739 3.711 3.739 3.692 3.758 651,922 3.7302 0.00%
2025-02-17 0 3.970 3.930 3.970 3.890 4.050 1,168,000 4,654,215 3.9848 3.739 3.701 3.739 3.664 3.814 1,240,138 3.7530 0.00%
2025-02-14 0 3.970 3.950 3.970 3.850 3.960 1,430,500 5,607,475 3.9199 3.739 3.720 3.739 3.626 3.730 1,518,850 3.6919 2.32%
2025-02-13 0 3.880 3.840 3.880 3.820 3.980 1,007,500 3,950,910 3.9215 3.654 3.617 3.654 3.598 3.748 1,069,725 3.6934 -1.02%
2025-02-12 0 3.920 3.910 3.920 3.850 3.960 655,000 2,546,315 3.8875 3.692 3.683 3.692 3.626 3.730 695,454 3.6614 0.26%
2025-02-11 0 3.910 3.900 3.910 3.860 3.940 590,000 2,290,140 3.8816 3.683 3.673 3.683 3.635 3.711 626,439 3.6558 -0.76%
2025-02-10 0 3.940 3.930 3.940 3.880 3.960 467,500 1,842,070 3.9403 3.711 3.701 3.711 3.654 3.730 496,374 3.7111 0.77%
2025-02-07 0 3.910 3.880 3.910 3.850 3.950 1,328,500 5,187,135 3.9045 3.683 3.654 3.683 3.626 3.720 1,410,551 3.6774 0.51%
2025-02-06 0 3.890 3.860 3.890 3.810 3.910 620,000 2,395,635 3.8639 3.664 3.635 3.664 3.588 3.683 658,292 3.6392 1.57%
2025-02-05 0 3.830 3.820 3.830 3.720 3.830 403,000 1,530,735 3.7983 3.607 3.598 3.607 3.504 3.607 427,890 3.5774 0.79%
2025-02-04 0 3.800 3.800 3.880 3.650 3.840 230,000 852,455 3.7063 3.579 3.579 3.654 3.438 3.617 244,205 3.4907 3.83%
2025-02-03 0 3.660 3.640 3.710 3.600 3.790 175,500 642,980 3.6637 3.447 3.428 3.494 3.391 3.570 186,339 3.4506 -3.43%
2025-01-28 0 3.790 3.790 3.840 3.770 3.800 20,500 77,460 3.7785 3.570 3.570 3.617 3.551 3.579 21,766 3.5587 -2.07%
2025-01-27 0 3.870 3.850 3.870 3.800 3.890 593,500 2,283,145 3.8469 3.645 3.626 3.645 3.579 3.664 630,156 3.6231 1.04%
2025-01-24 0 3.830 3.810 3.830 3.740 3.840 396,500 1,506,910 3.8005 3.607 3.588 3.607 3.522 3.617 420,989 3.5795 1.32%
2025-01-23 0 3.780 3.750 3.780 3.740 3.830 480,000 1,820,305 3.7923 3.560 3.532 3.560 3.522 3.607 509,646 3.5717 0.27%
2025-01-22 0 3.770 3.730 3.770 3.700 3.780 232,500 867,035 3.7292 3.551 3.513 3.551 3.485 3.560 246,860 3.5123 -0.26%
2025-01-21 0 3.780 3.770 3.780 3.770 3.820 163,000 619,075 3.7980 3.560 3.551 3.560 3.551 3.598 173,067 3.5771 0.00%
2025-01-20 0 3.780 3.780 3.800 3.720 3.810 358,500 1,354,335 3.7778 3.560 3.560 3.579 3.504 3.588 380,642 3.5580 1.61%
2025-01-17 0 3.720 3.720 3.730 3.690 3.780 252,500 938,050 3.7150 3.504 3.504 3.513 3.475 3.560 268,095 3.4989 -0.27%
2025-01-16 0 3.730 3.720 3.730 3.720 3.750 326,000 1,219,115 3.7396 3.513 3.504 3.513 3.504 3.532 346,134 3.5221 1.91%
2025-01-15 0 3.660 3.660 3.680 3.640 3.710 278,500 1,024,180 3.6775 3.447 3.447 3.466 3.428 3.494 295,701 3.4636 -1.35%
2025-01-14 0 3.710 3.710 3.720 3.600 3.710 375,000 1,379,710 3.6792 3.494 3.494 3.504 3.391 3.494 398,161 3.4652 2.77%
2025-01-13 0 3.610 3.600 3.610 3.560 3.620 277,000 997,960 3.6027 3.400 3.391 3.400 3.353 3.409 294,108 3.3932 -0.82%
2025-01-10 0 3.640 3.630 3.640 3.630 3.720 294,000 1,078,515 3.6684 3.428 3.419 3.428 3.419 3.504 312,158 3.4550 -2.93%
2025-01-09 0 3.750 3.720 3.750 3.700 3.750 172,000 642,100 3.7331 3.532 3.504 3.532 3.485 3.532 182,623 3.5160 0.54%
2025-01-08 0 3.730 3.720 3.730 3.660 3.750 512,500 1,893,650 3.6949 3.513 3.504 3.513 3.447 3.532 544,153 3.4800 -1.58%
2025-01-07 0 3.790 3.780 3.790 3.720 3.820 223,500 840,890 3.7624 3.570 3.560 3.570 3.504 3.598 237,304 3.5435 0.53%
2025-01-06 0 3.770 3.750 3.770 3.740 3.830 1,080,000 4,081,915 3.7796 3.551 3.532 3.551 3.522 3.607 1,146,703 3.5597 -0.26%
2025-01-03 0 3.780 3.780 3.800 3.770 3.870 604,000 2,309,075 3.8230 3.560 3.560 3.579 3.551 3.645 641,304 3.6006 -2.07%
2025-01-02 0 3.860 3.840 3.860 3.850 3.970 597,000 2,320,364 3.8867 3.635 3.617 3.635 3.626 3.739 633,872 3.6606 -2.53%
2024-12-31 0 3.960 3.960 3.970 3.950 3.990 418,500 1,665,130 3.9788 3.730 3.730 3.739 3.720 3.758 444,347 3.7474 -1.00%
2024-12-30 0 4.000 3.990 4.000 3.990 4.030 466,000 1,867,250 4.0070 3.767 3.758 3.767 3.758 3.796 494,781 3.7739 -0.25%
2024-12-27 0 4.010 4.010 4.020 3.990 4.040 347,236 1,392,199 4.0094 3.777 3.777 3.786 3.758 3.805 368,682 3.7762 -0.25%
2024-12-24 0 4.020 4.010 4.020 4.000 4.070 144,500 582,795 4.0332 3.786 3.777 3.786 3.767 3.833 153,425 3.7986 0.00%
2024-12-23 0 4.020 4.000 4.020 3.980 4.050 342,000 1,369,080 4.0032 3.786 3.767 3.786 3.748 3.814 363,123 3.7703 -0.74%
2024-12-20 0 4.050 4.020 4.050 4.010 4.070 400,000 1,618,205 4.0455 3.814 3.786 3.814 3.777 3.833 424,705 3.8102 -0.49%
2024-12-19 0 4.070 4.040 4.070 4.020 4.080 429,000 1,733,960 4.0419 3.833 3.805 3.833 3.786 3.843 455,496 3.8068 -0.25%
2024-12-18 0 4.080 4.060 4.080 4.060 4.110 333,000 1,358,330 4.0791 3.843 3.824 3.843 3.824 3.871 353,567 3.8418 0.25%
2024-12-17 0 4.070 4.060 4.070 4.060 4.130 227,500 929,010 4.0836 3.833 3.824 3.833 3.824 3.890 241,551 3.8460 -1.69%
2024-12-16 0 4.140 4.100 4.140 4.070 4.170 574,000 2,373,290 4.1347 3.899 3.862 3.899 3.833 3.927 609,451 3.8941 0.73%
2024-12-13 0 4.110 4.080 4.110 4.080 4.180 425,500 1,749,705 4.1121 3.871 3.843 3.871 3.843 3.937 451,780 3.8729 -2.38%
2024-12-12 0 4.210 4.180 4.210 4.150 4.230 575,000 2,411,135 4.1933 3.965 3.937 3.965 3.909 3.984 610,513 3.9494 0.96%
2024-12-11 0 4.170 4.150 4.170 4.100 4.220 723,500 3,029,315 4.1870 3.927 3.909 3.927 3.862 3.975 768,185 3.9435 0.97%
2024-12-10 0 4.130 4.090 4.130 4.100 4.280 949,000 3,961,775 4.1747 3.890 3.852 3.890 3.862 4.031 1,007,612 3.9318 -0.96%
2024-12-09 0 4.170 4.160 4.170 4.030 4.170 774,000 3,175,340 4.1025 3.927 3.918 3.927 3.796 3.927 821,804 3.8639 1.96%
2024-12-06 0 4.090 4.070 4.090 3.990 4.100 660,000 2,679,585 4.0600 3.852 3.833 3.852 3.758 3.862 700,763 3.8238 0.99%
2024-12-05 0 4.050 4.050 4.060 3.960 4.080 849,500 3,416,065 4.0213 3.814 3.814 3.824 3.730 3.843 901,967 3.7874 -0.98%
2024-12-04 0 4.090 4.060 4.090 4.050 4.140 497,500 2,026,020 4.0724 3.852 3.824 3.852 3.814 3.899 528,226 3.8355 -1.21%
2024-12-03 0 4.140 4.110 4.150 4.080 4.180 646,000 2,668,915 4.1314 3.899 3.871 3.909 3.843 3.937 685,898 3.8911 0.00%
2024-12-02 0 4.140 4.120 4.140 3.990 4.180 1,868,000 7,689,765 4.1166 3.899 3.880 3.899 3.758 3.937 1,983,371 3.8771 2.99%
2024-11-29 0 4.020 4.000 4.020 4.000 4.060 206,500 831,410 4.0262 3.786 3.767 3.786 3.767 3.824 219,254 3.7920 0.50%
2024-11-28 0 4.000 4.000 4.010 3.960 4.060 174,500 695,500 3.9857 3.767 3.767 3.777 3.730 3.824 185,277 3.7538 -1.96%
2024-11-27 0 4.080 4.050 4.080 3.920 4.060 369,500 1,479,890 4.0051 3.843 3.814 3.843 3.692 3.824 392,321 3.7721 1.24%
2024-11-26 0 4.030 4.010 4.030 3.950 4.050 238,500 956,890 4.0121 3.796 3.777 3.796 3.720 3.814 253,230 3.7787 0.75%
2024-11-25 0 4.000 3.970 4.000 3.960 4.020 794,000 3,174,690 3.9984 3.767 3.739 3.767 3.730 3.786 843,039 3.7658 0.50%
2024-11-22 0 3.980 3.960 3.980 3.960 4.140 827,500 3,349,955 4.0483 3.748 3.730 3.748 3.730 3.899 878,608 3.8128 -4.56%
2024-11-21 0 4.170 4.130 4.170 4.130 4.220 610,000 2,538,235 4.1610 3.927 3.890 3.927 3.890 3.975 647,675 3.9190 -0.95%
2024-11-20 0 4.210 4.180 4.210 4.120 4.240 1,023,000 4,306,850 4.2100 3.965 3.937 3.965 3.880 3.993 1,086,182 3.9651 1.94%
2024-11-19 0 4.130 4.130 4.150 4.070 4.160 673,000 2,772,635 4.1198 3.890 3.890 3.909 3.833 3.918 714,566 3.8802 0.24%
2024-11-18 0 4.120 4.100 4.130 4.090 4.190 717,500 2,963,310 4.1300 3.880 3.862 3.890 3.852 3.946 761,814 3.8898 0.49%
2024-11-15 0 4.100 4.090 4.100 4.060 4.190 409,500 1,686,265 4.1179 3.862 3.852 3.862 3.824 3.946 434,791 3.8783 -1.20%
2024-11-14 0 4.150 4.130 4.150 4.130 4.280 983,000 4,136,995 4.2085 3.909 3.890 3.909 3.890 4.031 1,043,712 3.9637 -2.12%
2024-11-13 0 4.240 4.220 4.240 4.170 4.270 603,500 2,547,745 4.2216 3.993 3.975 3.993 3.927 4.022 640,773 3.9760 -0.24%
2024-11-12 0 4.250 4.240 4.250 4.210 4.410 2,251,000 9,688,895 4.3043 4.003 3.993 4.003 3.965 4.153 2,390,026 4.0539 -0.70%
2024-11-11 0 4.280 4.270 4.280 4.240 4.320 1,067,000 4,557,905 4.2717 4.031 4.022 4.031 3.993 4.069 1,132,900 4.0232 -0.70%
2024-11-08 0 4.310 4.300 4.310 4.230 4.500 3,197,000 13,837,055 4.3281 4.059 4.050 4.059 3.984 4.238 3,394,452 4.0764 -2.49%
2024-11-07 0 4.420 4.420 4.440 4.350 4.530 2,568,500 11,379,340 4.4303 4.163 4.163 4.182 4.097 4.266 2,727,135 4.1726 1.61%
2024-11-06 0 4.350 4.330 4.350 4.320 4.450 697,500 3,049,515 4.3721 4.097 4.078 4.097 4.069 4.191 740,579 4.1177 -0.68%
2024-11-05 0 4.380 4.370 4.380 4.280 4.390 1,099,500 4,782,940 4.3501 4.125 4.116 4.125 4.031 4.135 1,167,407 4.0971 1.86%
2024-11-04 0 4.300 4.290 4.300 4.240 4.340 531,500 2,280,715 4.2911 4.050 4.040 4.050 3.993 4.088 564,326 4.0415 0.94%
2024-11-01 0 4.260 4.260 4.280 4.260 4.360 952,500 4,108,175 4.3130 4.012 4.012 4.031 4.012 4.106 1,011,328 4.0622 -2.07%
2024-10-31 0 4.350 4.330 4.350 4.140 4.400 3,906,000 16,562,690 4.2403 4.097 4.078 4.097 3.899 4.144 4,147,242 3.9937 -1.81%
2024-10-30 0 4.430 4.410 4.430 4.300 4.550 648,500 2,862,855 4.4146 4.172 4.153 4.172 4.050 4.285 688,553 4.1578 -1.12%
2024-10-29 0 4.480 4.480 4.510 4.460 4.660 1,000,500 4,533,320 4.5311 4.219 4.219 4.248 4.201 4.389 1,062,293 4.2675 -3.24%
2024-10-28 0 4.630 4.620 4.630 4.450 4.660 2,026,500 9,277,880 4.5783 4.361 4.351 4.361 4.191 4.389 2,151,660 4.3120 3.81%
2024-10-25 0 4.460 4.450 4.460 4.380 4.490 894,000 3,971,575 4.4425 4.201 4.191 4.201 4.125 4.229 949,215 4.1841 2.06%
2024-10-24 0 4.370 4.360 4.370 4.350 4.440 720,000 3,158,495 4.3868 4.116 4.106 4.116 4.097 4.182 764,468 4.1316 -0.91%
2024-10-23 0 4.410 4.390 4.400 4.320 4.450 1,376,500 6,046,140 4.3924 4.153 4.135 4.144 4.069 4.191 1,461,515 4.1369 1.38%
2024-10-22 0 4.350 4.350 4.360 4.230 4.360 1,059,000 4,560,660 4.3066 4.097 4.097 4.106 3.984 4.106 1,124,406 4.0561 2.59%
2024-10-21 0 4.240 4.240 4.250 4.180 4.440 2,007,500 8,487,695 4.2280 3.993 3.993 4.003 3.937 4.182 2,131,487 3.9821 -0.93%
2024-10-18 0 4.280 4.260 4.280 4.070 4.380 1,809,000 7,670,960 4.2404 4.031 4.012 4.031 3.833 4.125 1,920,727 3.9938 5.68%
2024-10-17 0 4.050 4.040 4.080 4.050 4.250 744,000 3,087,132 4.1494 3.814 3.805 3.843 3.814 4.003 789,951 3.9080 -2.64%
2024-10-16 0 4.160 4.130 4.160 4.010 4.220 819,000 3,390,960 4.1404 3.918 3.890 3.918 3.777 3.975 869,583 3.8995 0.97%
2024-10-15 0 4.120 4.120 4.130 4.080 4.360 1,594,000 6,698,815 4.2025 3.880 3.880 3.890 3.843 4.106 1,692,448 3.9581 -5.72%
2024-10-14 0 4.370 4.330 4.370 4.190 4.400 1,056,000 4,547,725 4.3066 4.116 4.078 4.116 3.946 4.144 1,121,220 4.0560 -0.91%
2024-10-10 0 4.410 4.400 4.410 4.360 4.640 3,984,000 17,780,315 4.4629 4.153 4.144 4.153 4.106 4.370 4,230,059 4.2033 2.56%
2024-10-09 0 4.300 4.300 4.320 4.250 4.960 5,758,500 26,329,125 4.5722 4.050 4.050 4.069 4.003 4.671 6,114,155 4.3063 -10.60%
2024-10-08 0 4.810 4.810 4.880 4.790 5.920 14,920,500 79,216,195 5.3092 4.530 4.530 4.596 4.511 5.576 15,842,017 5.0004 -13.02%
2024-10-07 0 5.530 5.490 5.530 4.700 5.550 3,200,500 16,808,680 5.2519 5.208 5.171 5.208 4.427 5.227 3,398,169 4.9464 18.16%
2024-10-04 0 4.680 4.600 4.680 4.360 4.680 974,500 4,390,740 4.5056 4.408 4.332 4.408 4.106 4.408 1,034,687 4.2435 8.08%
2024-10-03 0 4.330 4.330 4.340 4.210 4.600 786,000 3,420,860 4.3522 4.078 4.078 4.088 3.965 4.332 834,545 4.0991 -3.56%
2024-10-02 0 4.490 4.490 4.540 4.180 4.540 1,354,500 5,995,115 4.4261 4.229 4.229 4.276 3.937 4.276 1,438,156 4.1686 8.72%
2024-09-30 0 4.130 4.120 4.130 3.840 4.160 5,397,000 21,712,495 4.0231 3.890 3.880 3.890 3.617 3.918 5,730,328 3.7890 10.43%
2024-09-27 0 3.740 3.740 3.750 3.670 3.800 3,350,500 12,483,252 3.7258 3.522 3.522 3.532 3.457 3.579 3,557,433 3.5091 2.75%
2024-09-26 0 3.640 3.630 3.640 3.520 3.640 1,409,500 5,066,685 3.5947 3.428 3.419 3.428 3.315 3.428 1,496,553 3.3856 3.70%
2024-09-25 0 3.510 3.510 3.530 3.470 3.570 736,578 2,611,918 3.5460 3.306 3.306 3.325 3.268 3.362 782,070 3.3397 1.15%
2024-09-24 0 3.470 3.460 3.470 3.200 3.470 420,000 1,440,875 3.4307 3.268 3.259 3.268 3.014 3.268 445,940 3.2311 3.58%
2024-09-23 0 3.350 3.350 3.370 3.340 3.400 635,500 2,131,450 3.3540 3.155 3.155 3.174 3.146 3.202 674,750 3.1589 0.60%
2024-09-20 0 3.330 3.330 3.350 3.300 3.370 335,000 1,119,385 3.3414 3.136 3.136 3.155 3.108 3.174 355,690 3.1471 0.91%
2024-09-19 0 3.300 3.300 3.320 3.270 3.330 429,500 1,422,770 3.3126 3.108 3.108 3.127 3.080 3.136 456,027 3.1199 1.23%
2024-09-17 0 3.260 3.190 3.320 3.180 3.310 68,500 222,775 3.2522 3.070 3.004 3.127 2.995 3.117 72,731 3.0630 1.87%
2024-09-16 0 3.200 3.200 3.310 3.150 3.210 6,000 19,015 3.1692 3.014 3.014 3.117 2.967 3.023 6,371 2.9848 -1.23%
2024-09-13 0 3.240 3.230 3.240 3.200 3.240 234,500 757,755 3.2314 3.052 3.042 3.052 3.014 3.052 248,983 3.0434 0.31%
2024-09-12 0 3.230 3.220 3.240 3.220 3.250 374,500 1,210,630 3.2327 3.042 3.033 3.052 3.033 3.061 397,630 3.0446 -0.62%
2024-09-11 0 3.250 3.240 3.250 3.240 3.280 149,500 486,610 3.2549 3.061 3.052 3.061 3.052 3.089 158,733 3.0656 -1.52%
2024-09-10 0 3.300 3.280 3.300 3.280 3.360 327,500 1,091,315 3.3323 3.108 3.089 3.108 3.089 3.165 347,727 3.1384 -1.49%
2024-09-09 0 3.350 3.330 3.350 3.320 3.450 146,000 494,025 3.3837 3.155 3.136 3.155 3.127 3.249 155,017 3.1869 -1.47%
2024-09-05 0 3.400 3.400 3.440 3.380 3.440 588,500 2,002,260 3.4023 3.202 3.202 3.240 3.183 3.240 624,847 3.2044 0.59%
2024-09-04 0 3.380 3.380 3.390 3.380 3.430 201,500 684,460 3.3968 3.183 3.183 3.193 3.183 3.230 213,945 3.1992 -1.46%
2024-09-03 0 3.430 3.420 3.430 3.400 3.480 311,500 1,071,095 3.4385 3.230 3.221 3.230 3.202 3.278 330,739 3.2385 0.00%
2024-09-02 0 3.430 3.430 3.440 3.410 3.530 532,500 1,843,780 3.4625 3.230 3.230 3.240 3.212 3.325 565,388 3.2611 -0.29%
2024-08-30 0 3.440 3.410 3.440 3.370 3.450 473,000 1,620,660 3.4263 3.240 3.212 3.240 3.174 3.249 502,213 3.2270 1.18%
2024-08-29 0 3.400 3.400 3.410 3.340 3.420 217,500 738,060 3.3934 3.202 3.202 3.212 3.146 3.221 230,933 3.1960 1.80%
2024-08-28 0 3.340 3.330 3.340 3.320 3.370 57,500 192,465 3.3472 3.146 3.136 3.146 3.127 3.174 61,051 3.1525 -0.89%
2024-08-27 0 3.370 3.350 3.380 3.340 3.380 65,000 218,660 3.3640 3.174 3.155 3.183 3.146 3.183 69,015 3.1683 -0.30%
2024-08-26 0 3.380 3.370 3.380 3.340 3.380 60,500 203,400 3.3620 3.183 3.174 3.183 3.146 3.183 64,237 3.1664 1.81%
2024-08-23 0 3.320 3.320 3.330 3.270 3.340 195,500 647,875 3.3139 3.127 3.127 3.136 3.080 3.146 207,574 3.1212 -1.19%
2024-08-22 0 3.360 3.350 3.360 3.340 3.390 143,000 480,470 3.3599 3.165 3.155 3.165 3.146 3.193 151,832 3.1645 -0.30%
2024-08-21 0 3.370 3.370 3.410 3.360 3.410 411,500 1,390,640 3.3794 3.174 3.174 3.212 3.165 3.212 436,915 3.1829 -2.03%
2024-08-20 0 3.440 3.420 3.440 3.420 3.490 265,500 915,065 3.4466 3.240 3.221 3.240 3.221 3.287 281,898 3.2461 -0.86%
2024-08-19 0 3.470 3.470 3.490 3.470 3.540 343,000 1,207,500 3.5204 3.268 3.268 3.287 3.268 3.334 364,184 3.3156 -0.57%
2024-08-16 0 3.490 3.490 3.520 3.400 3.520 538,000 1,882,565 3.4992 3.287 3.287 3.315 3.202 3.315 571,228 3.2956 -0.57%
2024-08-15 0 3.510 3.500 3.510 3.490 3.530 189,000 662,490 3.5052 3.306 3.296 3.306 3.287 3.325 200,673 3.3013 0.00%
2024-08-14 0 3.510 3.490 3.510 3.460 3.520 286,500 1,001,840 3.4968 3.306 3.287 3.306 3.259 3.315 304,195 3.2934 0.00%
2024-08-13 0 3.510 3.500 3.510 3.470 3.510 50,000 174,615 3.4923 3.306 3.296 3.306 3.268 3.306 53,088 3.2892 0.00%
2024-08-12 0 3.510 3.510 3.520 3.490 3.540 192,500 676,410 3.5138 3.306 3.306 3.315 3.287 3.334 204,389 3.3094 1.15%
2024-08-09 0 3.470 3.470 3.500 3.470 3.530 267,500 932,170 3.4847 3.268 3.268 3.296 3.268 3.325 284,021 3.2820 -0.57%
2024-08-08 0 3.490 3.470 3.490 3.440 3.530 172,000 599,970 3.4882 3.287 3.268 3.287 3.240 3.325 182,623 3.2853 0.58%
2024-08-07 0 3.470 3.470 3.490 3.470 3.550 381,500 1,344,835 3.5251 3.268 3.268 3.287 3.268 3.343 405,062 3.3201 -1.70%
2024-08-06 0 3.530 3.500 3.530 3.440 3.540 725,500 2,527,020 3.4831 3.325 3.296 3.325 3.240 3.334 770,308 3.2805 2.92%
2024-08-05 0 3.430 3.430 3.460 3.410 3.610 792,500 2,779,645 3.5074 3.230 3.230 3.259 3.212 3.400 841,446 3.3034 -4.19%
2024-08-02 0 3.580 3.550 3.580 3.530 3.650 987,500 3,557,920 3.6030 3.372 3.343 3.372 3.325 3.438 1,048,490 3.3934 0.00%
2024-08-01 0 3.580 3.560 3.580 3.510 3.600 790,500 2,804,780 3.5481 3.372 3.353 3.372 3.306 3.391 839,323 3.3417 1.13%
2024-07-31 0 3.540 3.520 3.540 3.400 3.540 780,500 2,731,715 3.5000 3.334 3.315 3.334 3.202 3.334 828,705 3.2964 3.81%
2024-07-30 0 3.410 3.410 3.420 3.380 3.450 256,000 872,230 3.4071 3.212 3.212 3.221 3.183 3.249 271,811 3.2090 -0.58%
2024-07-29 0 3.430 3.400 3.430 3.390 3.480 243,500 833,425 3.4227 3.230 3.202 3.230 3.193 3.278 258,539 3.2236 -0.58%
2024-07-26 0 3.450 3.410 3.450 3.390 3.480 215,500 742,290 3.4445 3.249 3.212 3.249 3.193 3.278 228,810 3.2441 1.47%
2024-07-25 0 3.400 3.370 3.400 3.360 3.400 375,000 1,268,390 3.3824 3.202 3.174 3.202 3.165 3.202 398,161 3.1856 -0.29%
2024-07-24 0 3.410 3.380 3.410 3.360 3.470 434,000 1,475,415 3.3996 3.212 3.183 3.212 3.165 3.268 460,805 3.2018 -0.58%
2024-07-23 0 3.430 3.430 3.440 3.400 3.510 505,500 1,744,220 3.4505 3.230 3.230 3.240 3.202 3.306 536,721 3.2498 -0.87%
2024-07-22 0 3.460 3.460 3.480 3.420 3.510 687,000 2,384,465 3.4708 3.259 3.259 3.278 3.221 3.306 729,430 3.2689 1.17%
2024-07-19 0 3.420 3.420 3.440 3.410 3.550 1,273,000 4,398,210 3.4550 3.221 3.221 3.240 3.212 3.343 1,351,623 3.2540 -3.39%
2024-07-18 0 3.540 3.520 3.540 3.510 3.690 2,973,500 10,691,365 3.5955 3.334 3.315 3.334 3.306 3.475 3,157,149 3.3864 0.57%
2024-07-17 0 3.520 3.490 3.540 3.460 3.550 1,219,500 4,264,060 3.4966 3.315 3.287 3.334 3.259 3.343 1,294,819 3.2932 0.00%
2024-07-16 0 3.520 3.510 3.520 3.490 3.770 3,822,000 13,827,170 3.6178 3.315 3.306 3.315 3.287 3.551 4,058,054 3.4073 -4.09%
2024-07-15 0 3.670 3.660 3.670 3.600 3.870 8,447,000 31,227,105 3.6968 3.457 3.447 3.457 3.391 3.645 8,968,702 3.4818 13.27%
2024-07-12 0 3.240 3.220 3.240 3.190 3.270 348,500 1,129,365 3.2406 3.052 3.033 3.052 3.004 3.080 370,024 3.0521 0.00%
2024-07-11 0 3.240 3.180 3.240 3.180 3.250 800,000 2,575,195 3.2190 3.052 2.995 3.052 2.995 3.061 849,409 3.0317 3.51%
2024-07-10 0 3.130 3.130 3.140 3.090 3.170 314,500 988,225 3.1422 2.948 2.948 2.957 2.910 2.986 333,924 2.9594 1.62%
2024-07-09 0 3.080 3.080 3.100 3.020 3.110 624,000 1,911,650 3.0635 2.901 2.901 2.920 2.844 2.929 662,539 2.8853 -0.65%
2024-07-08 0 3.100 3.100 3.110 3.080 3.190 171,000 535,515 3.1317 2.920 2.920 2.929 2.901 3.004 181,561 2.9495 -3.43%
2024-07-05 0 3.210 3.180 3.210 3.170 3.240 168,000 538,020 3.2025 3.023 2.995 3.023 2.986 3.052 178,376 3.0162 0.31%
2024-07-04 0 3.200 3.180 3.200 3.200 3.290 110,000 359,785 3.2708 3.014 2.995 3.014 3.014 3.099 116,794 3.0805 -2.74%
2024-07-03 0 3.290 3.260 3.290 3.230 3.290 61,000 199,030 3.2628 3.099 3.070 3.099 3.042 3.099 64,767 3.0730 0.92%
2024-07-02 0 3.260 3.220 3.260 3.220 3.260 124,000 403,475 3.2538 3.070 3.033 3.070 3.033 3.070 131,658 3.0646 0.00%
2024-06-28 0 3.260 3.220 3.260 3.160 3.300 153,000 498,740 3.2597 3.070 3.033 3.070 2.976 3.108 162,450 3.0701 2.52%
2024-06-27 0 3.180 3.160 3.180 3.170 3.320 250,500 810,420 3.2352 2.995 2.976 2.995 2.986 3.127 265,971 3.0470 -3.05%
2024-06-26 0 3.280 3.280 3.300 3.250 3.300 170,000 559,225 3.2896 3.089 3.089 3.108 3.061 3.108 180,500 3.0982 -0.61%
2024-06-25 0 3.300 3.270 3.300 3.190 3.340 628,500 2,067,975 3.2903 3.108 3.080 3.108 3.004 3.146 667,317 3.0989 2.48%
2024-06-24 0 3.220 3.190 3.220 3.180 3.320 782,500 2,523,650 3.2251 3.033 3.004 3.033 2.995 3.127 830,829 3.0375 -4.73%
2024-06-21 0 3.380 3.340 3.390 3.330 3.390 148,000 498,055 3.3652 3.183 3.146 3.193 3.136 3.193 157,141 3.1695 0.30%
2024-06-20 0 3.370 3.340 3.370 3.340 3.460 149,000 504,415 3.3853 3.174 3.146 3.174 3.146 3.259 158,203 3.1884 -2.03%
2024-06-19 0 3.440 3.390 3.440 3.350 3.440 202,500 688,585 3.4004 3.240 3.193 3.240 3.155 3.240 215,007 3.2026 0.58%
2024-06-18 0 3.420 3.370 3.420 3.340 3.440 175,000 593,905 3.3937 3.221 3.174 3.221 3.146 3.240 185,808 3.1963 -0.58%
2024-06-17 0 3.440 3.380 3.440 3.370 3.450 310,500 1,062,570 3.4221 3.240 3.183 3.240 3.174 3.249 329,677 3.2231 0.00%
2024-06-14 0 3.440 3.410 3.440 3.370 3.450 362,000 1,233,230 3.4067 3.240 3.212 3.240 3.174 3.249 384,358 3.2085 0.29%
2024-06-13 0 3.430 3.420 3.430 3.320 3.430 645,500 2,182,767 3.3815 3.230 3.221 3.230 3.127 3.230 685,367 3.1848 2.08%
2024-06-12 0 3.360 3.340 3.360 3.320 3.430 278,500 935,275 3.3583 3.165 3.146 3.165 3.127 3.230 295,701 3.1629 -0.30%
2024-06-11 0 3.370 3.360 3.370 3.250 3.400 568,000 1,885,815 3.3201 3.174 3.165 3.174 3.061 3.202 603,081 3.1270 0.90%
2024-06-07 0 3.340 3.320 3.330 3.320 3.410 192,500 644,430 3.3477 3.146 3.127 3.136 3.127 3.212 204,389 3.1530 0.30%
2024-06-06 0 3.330 3.330 3.360 3.330 3.530 776,500 2,665,880 3.4332 3.136 3.136 3.165 3.136 3.325 824,458 3.2335 -4.86%
2024-06-05 0 3.500 3.480 3.500 3.430 3.580 475,500 1,679,065 3.5312 3.296 3.278 3.296 3.230 3.372 504,868 3.3258 0.00%
2024-06-04 0 3.500 3.490 3.500 3.460 3.530 230,500 808,310 3.5068 3.296 3.287 3.296 3.259 3.325 244,736 3.3028 0.29%
2024-06-03 0 3.490 3.460 3.500 3.410 3.590 496,000 1,740,790 3.5097 3.287 3.259 3.296 3.212 3.381 526,634 3.3055 -2.24%
2024-05-31 0 3.570 3.530 3.570 3.530 3.650 263,000 952,080 3.6201 3.362 3.325 3.362 3.325 3.438 279,243 3.4095 -0.83%
2024-05-30 0 3.600 3.600 3.610 3.520 3.630 659,500 2,362,330 3.5820 3.391 3.391 3.400 3.315 3.419 700,232 3.3736 2.27%
2024-05-29 0 3.520 3.500 3.530 3.370 3.530 497,500 1,747,250 3.5121 3.315 3.296 3.325 3.174 3.325 528,226 3.3078 0.28%
2024-05-28 0 3.510 3.480 3.510 3.460 3.520 186,000 649,065 3.4896 3.306 3.278 3.306 3.259 3.315 197,488 3.2866 0.86%
2024-05-27 0 3.480 3.470 3.500 3.380 3.520 429,500 1,479,630 3.4450 3.278 3.268 3.296 3.183 3.315 456,027 3.2446 2.05%
2024-05-24 0 3.410 3.410 3.420 3.390 3.510 329,500 1,128,745 3.4256 3.212 3.212 3.221 3.193 3.306 349,851 3.2264 -0.58%
2024-05-23 0 3.430 3.430 3.490 3.400 3.620 640,500 2,218,715 3.4640 3.230 3.230 3.287 3.202 3.409 680,058 3.2625 -4.19%
2024-05-22 0 3.580 3.570 3.580 3.510 3.650 549,500 1,958,806 3.5647 3.372 3.362 3.372 3.306 3.438 583,438 3.3574 1.99%
2024-05-21 0 3.510 3.510 3.560 3.510 3.730 771,000 2,783,270 3.6099 3.306 3.306 3.353 3.306 3.513 818,618 3.4000 -5.39%
2024-05-20 0 3.710 3.710 3.720 3.660 3.740 905,500 3,356,805 3.7071 3.494 3.494 3.504 3.447 3.522 961,425 3.4915 1.37%
2024-05-17 0 3.660 3.640 3.660 3.590 3.670 1,656,000 6,024,800 3.6382 3.447 3.428 3.447 3.381 3.457 1,758,278 3.4265 1.67%
2024-05-16 0 3.600 3.590 3.610 3.530 3.630 1,072,500 3,852,780 3.5923 3.391 3.381 3.400 3.325 3.419 1,138,740 3.3834 0.56%
2024-05-14 0 3.580 3.550 3.580 3.560 3.630 775,000 2,772,935 3.5780 3.372 3.343 3.372 3.353 3.419 822,865 3.3699 0.56%
2024-05-13 0 3.560 3.550 3.560 3.510 3.610 1,436,500 5,094,305 3.5463 3.353 3.343 3.353 3.306 3.400 1,525,221 3.3400 1.14%
2024-05-10 0 3.520 3.520 3.530 3.420 3.530 1,050,000 3,663,390 3.4889 3.315 3.315 3.325 3.221 3.325 1,114,850 3.2860 2.92%
2024-05-09 0 3.420 3.420 3.430 3.390 3.490 638,000 2,196,305 3.4425 3.221 3.221 3.230 3.193 3.287 677,404 3.2422 1.18%
2024-05-08 0 3.380 3.370 3.380 3.370 3.490 551,000 1,876,815 3.4062 3.183 3.174 3.183 3.174 3.287 585,031 3.2081 -1.74%
2024-05-07 0 3.440 3.420 3.440 3.360 3.520 1,946,000 6,637,740 3.4110 3.240 3.221 3.240 3.165 3.315 2,066,188 3.2126 -1.99%
2024-05-06 0 3.510 3.510 3.520 3.310 3.570 2,924,500 10,157,435 3.4732 3.306 3.306 3.315 3.117 3.362 3,105,122 3.2712 1.74%
2024-05-03 0 3.450 3.420 3.450 3.390 3.570 173,500 594,730 3.4278 3.249 3.221 3.249 3.193 3.362 184,216 3.2284 -2.27%
2024-05-02 0 3.530 3.460 3.530 3.270 3.530 348,000 1,182,200 3.3971 3.325 3.259 3.325 3.080 3.325 369,493 3.1995 5.06%
2024-04-30 0 3.360 3.360 3.390 3.360 3.630 7,048,000 24,658,910 3.4987 3.165 3.165 3.193 3.165 3.419 7,483,297 3.2952 3.07%
2024-04-29 0 3.260 3.210 3.260 3.220 3.300 545,000 1,782,245 3.2702 3.070 3.023 3.070 3.033 3.108 578,660 3.0800 2.84%
2024-04-26 0 3.170 3.170 3.180 3.000 3.220 1,254,500 3,968,130 3.1631 2.986 2.986 2.995 2.825 3.033 1,331,980 2.9791 3.26%
2024-04-25 0 3.070 3.070 3.090 3.000 3.120 459,500 1,416,525 3.0828 2.891 2.891 2.910 2.825 2.939 487,880 2.9034 3.02%
2024-04-24 0 2.980 2.980 3.010 2.870 3.040 918,500 2,756,135 3.0007 2.807 2.807 2.835 2.703 2.863 975,228 2.8261 2.05%
2024-04-23 0 2.920 2.900 2.920 2.870 2.930 451,500 1,305,945 2.8925 2.750 2.731 2.750 2.703 2.760 479,385 2.7242 1.74%
2024-04-22 0 2.870 2.860 2.870 2.820 2.880 596,000 1,704,815 2.8604 2.703 2.694 2.703 2.656 2.712 632,810 2.6940 1.77%
2024-04-19 0 2.820 2.820 2.840 2.810 2.830 207,000 583,720 2.8199 2.656 2.656 2.675 2.647 2.665 219,785 2.6559 -1.74%
2024-04-18 0 2.870 2.860 2.870 2.850 2.880 311,000 890,950 2.8648 2.703 2.694 2.703 2.684 2.712 330,208 2.6981 1.77%
2024-04-17 0 2.820 2.810 2.820 2.760 2.840 171,000 481,135 2.8137 2.656 2.647 2.656 2.599 2.675 181,561 2.6500 1.08%
2024-04-16 0 2.790 2.730 2.790 2.730 2.820 510,500 1,409,785 2.7616 2.628 2.571 2.628 2.571 2.656 542,029 2.6009 1.09%
2024-04-15 0 2.760 2.760 2.820 2.740 2.870 1,282,000 3,581,135 2.7934 2.599 2.599 2.656 2.581 2.703 1,361,179 2.6309 -1.78%
2024-04-12 0 2.810 2.810 2.860 2.810 2.890 542,000 1,544,320 2.8493 2.647 2.647 2.694 2.647 2.722 575,475 2.6836 -2.43%
2024-04-11 0 2.880 2.830 2.890 2.820 2.880 239,000 680,985 2.8493 2.712 2.665 2.722 2.656 2.712 253,761 2.6836 1.05%
2024-04-10 0 2.850 2.830 2.850 2.740 2.850 1,097,000 3,076,570 2.8045 2.684 2.665 2.684 2.581 2.684 1,164,753 2.6414 1.79%
2024-04-09 0 2.800 2.800 2.830 2.700 2.860 731,500 2,044,430 2.7948 2.637 2.637 2.665 2.543 2.694 776,679 2.6323 2.56%
2024-04-08 0 2.730 2.730 2.740 2.650 2.760 229,000 621,590 2.7144 2.571 2.571 2.581 2.496 2.599 243,143 2.5565 2.63%
2024-04-05 0 2.660 2.640 2.730 2.630 2.800 24,500 66,025 2.6949 2.505 2.486 2.571 2.477 2.637 26,013 2.5381 -5.34%
2024-04-03 0 2.810 2.800 2.810 2.790 2.830 305,000 855,670 2.8055 2.647 2.637 2.647 2.628 2.665 323,837 2.6423 0.36%
2024-04-02 0 2.800 2.780 2.800 2.720 2.810 677,000 1,887,450 2.7880 2.637 2.618 2.637 2.562 2.647 718,813 2.6258 0.72%
2024-03-28 0 2.780 2.730 2.780 2.690 2.790 323,000 885,575 2.7417 2.618 2.571 2.618 2.534 2.628 342,949 2.5822 3.35%
2024-03-27 0 2.690 2.690 2.810 2.690 2.820 426,500 1,186,890 2.7829 2.534 2.534 2.647 2.534 2.656 452,841 2.6210 -3.24%
2024-03-26 0 2.780 2.780 2.800 2.780 2.850 301,500 847,540 2.8111 2.618 2.618 2.637 2.618 2.684 320,121 2.6476 -1.07%
2024-03-25 0 2.810 2.810 2.890 2.800 2.900 246,000 700,930 2.8493 2.647 2.647 2.722 2.637 2.731 261,193 2.6836 -1.06%
2024-03-22 0 2.840 2.830 2.850 2.810 2.880 847,500 2,401,190 2.8333 2.675 2.665 2.684 2.647 2.712 899,843 2.6685 -1.05%
2024-03-21 0 2.870 2.870 2.890 2.860 2.930 750,500 2,168,810 2.8898 2.703 2.703 2.722 2.694 2.760 796,852 2.7217 -1.03%
2024-03-20 0 2.900 2.890 2.900 2.840 2.910 210,000 607,890 2.8947 2.731 2.722 2.731 2.675 2.741 222,970 2.7263 1.05%
2024-03-19 0 2.870 2.850 2.870 2.850 2.900 276,000 793,475 2.8749 2.703 2.684 2.703 2.684 2.731 293,046 2.7077 0.35%
2024-03-18 0 2.860 2.860 2.870 2.780 2.890 962,386 2,730,682 2.8374 2.694 2.694 2.703 2.618 2.722 1,021,825 2.6724 1.06%
2024-03-15 0 2.830 2.830 2.840 2.760 2.850 2,108,386 5,956,317 2.8251 2.665 2.665 2.675 2.599 2.684 2,238,604 2.6607 -0.70%
2024-03-14 0 2.850 2.820 2.850 2.810 2.910 482,500 1,379,110 2.8583 2.684 2.656 2.684 2.647 2.741 512,300 2.6920 0.00%
2024-03-13 0 2.850 2.830 2.850 2.790 2.860 377,000 1,064,075 2.8225 2.684 2.665 2.684 2.628 2.694 400,284 2.6583 -0.70%
2024-03-12 0 2.870 2.870 2.880 2.820 2.880 403,000 1,151,805 2.8581 2.703 2.703 2.712 2.656 2.712 427,890 2.6918 1.77%
2024-03-11 0 2.820 2.800 2.820 2.730 2.820 349,000 969,320 2.7774 2.656 2.637 2.656 2.571 2.656 370,555 2.6159 3.30%
2024-03-08 0 2.730 2.710 2.730 2.700 2.770 134,000 366,790 2.7372 2.571 2.552 2.571 2.543 2.609 142,276 2.5780 1.87%
2024-03-07 0 2.680 2.650 2.690 2.660 2.730 281,500 758,735 2.6953 2.524 2.496 2.534 2.505 2.571 298,886 2.5385 0.00%
2024-03-06 0 2.680 2.680 2.710 2.670 2.740 377,000 1,019,385 2.7039 2.524 2.524 2.552 2.515 2.581 400,284 2.5467 0.00%
2024-03-05 0 2.680 2.660 2.690 2.660 2.760 531,500 1,435,815 2.7014 2.524 2.505 2.534 2.505 2.599 564,326 2.5443 -3.60%
2024-03-04 0 2.780 2.760 2.790 2.760 2.840 354,000 983,120 2.7772 2.618 2.599 2.628 2.599 2.675 375,864 2.6156 -0.71%
2024-03-01 0 2.800 2.780 2.810 2.770 2.800 198,500 553,100 2.7864 2.637 2.618 2.647 2.609 2.637 210,760 2.6243 -0.36%
2024-02-29 0 2.810 2.770 2.810 2.760 2.810 290,500 810,095 2.7886 2.647 2.609 2.647 2.599 2.647 308,442 2.6264 1.81%
2024-02-28 0 2.760 2.750 2.760 2.750 2.920 449,000 1,274,145 2.8377 2.599 2.590 2.599 2.590 2.750 476,731 2.6727 -4.17%
2024-02-27 0 2.880 2.860 2.880 2.820 2.880 318,500 907,545 2.8494 2.712 2.694 2.712 2.656 2.712 338,171 2.6837 0.00%
2024-02-26 0 2.880 2.860 2.880 2.830 2.910 341,000 977,990 2.8680 2.712 2.694 2.712 2.665 2.741 362,061 2.7012 0.70%
2024-02-23 0 2.860 2.840 2.860 2.830 2.870 378,000 1,076,720 2.8485 2.694 2.675 2.694 2.665 2.703 401,346 2.6828 0.00%
2024-02-22 0 2.860 2.850 2.860 2.800 2.860 419,500 1,187,155 2.8299 2.694 2.684 2.694 2.637 2.694 445,409 2.6653 0.70%
2024-02-21 0 2.840 2.820 2.840 2.740 2.860 610,500 1,724,695 2.8251 2.675 2.656 2.675 2.581 2.694 648,206 2.6607 2.90%
2024-02-20 0 2.760 2.740 2.760 2.730 2.790 234,500 646,825 2.7583 2.599 2.581 2.599 2.571 2.628 248,983 2.5979 -0.72%
2024-02-19 0 2.780 2.740 2.790 2.700 2.800 802,000 2,212,230 2.7584 2.618 2.581 2.628 2.543 2.637 851,533 2.5979 -2.11%
2024-02-16 0 2.840 2.840 2.900 2.650 2.840 247,500 679,355 2.7449 2.675 2.675 2.731 2.496 2.675 262,786 2.5852 5.97%
2024-02-15 0 2.680 2.650 2.680 2.550 2.680 94,000 246,005 2.6171 2.524 2.496 2.524 2.402 2.524 99,806 2.4648 0.00%
2024-02-14 0 2.680 2.650 2.680 2.560 2.680 27,500 70,810 2.5749 2.524 2.496 2.524 2.411 2.524 29,198 2.4251 0.00%
2024-02-09 0 2.680 2.630 2.680 2.660 2.680 4,000 10,700 2.6750 2.524 2.477 2.524 2.505 2.524 4,247 2.5194 0.00%
2024-02-08 0 2.680 2.660 2.680 2.630 2.710 1,067,500 2,850,820 2.6706 2.524 2.505 2.524 2.477 2.552 1,133,431 2.5152 1.90%
2024-02-07 0 2.630 2.600 2.630 2.610 2.720 381,500 1,015,175 2.6610 2.477 2.449 2.477 2.458 2.562 405,062 2.5062 0.38%
2024-02-06 0 2.620 2.600 2.620 2.410 2.630 666,500 1,701,375 2.5527 2.468 2.449 2.468 2.270 2.477 707,664 2.4042 6.94%
2024-02-05 0 2.450 2.420 2.450 2.390 2.490 596,000 1,449,725 2.4324 2.307 2.279 2.307 2.251 2.345 632,810 2.2909 -2.39%
2024-02-02 0 2.510 2.480 2.510 2.470 2.590 518,000 1,304,415 2.5182 2.364 2.336 2.364 2.326 2.439 549,993 2.3717 -0.79%
2024-02-01 0 2.530 2.520 2.530 2.500 2.560 609,500 1,541,625 2.5293 2.383 2.373 2.383 2.355 2.411 647,144 2.3822 0.00%
2024-01-31 0 2.530 2.530 2.540 2.500 2.650 1,026,500 2,627,290 2.5595 2.383 2.383 2.392 2.355 2.496 1,089,898 2.4106 -4.17%
2024-01-30 0 2.640 2.630 2.640 2.640 2.710 391,500 1,043,600 2.6656 2.486 2.477 2.486 2.486 2.552 415,680 2.5106 -3.65%
2024-01-29 0 2.740 2.700 2.740 2.710 2.750 598,500 1,634,490 2.7310 2.581 2.543 2.581 2.552 2.590 635,464 2.5721 1.48%
2024-01-26 0 2.700 2.680 2.690 2.680 2.740 766,500 2,076,395 2.7089 2.543 2.524 2.534 2.524 2.581 813,840 2.5514 -1.10%
2024-01-25 0 2.730 2.720 2.730 2.660 2.760 1,292,000 3,498,785 2.7080 2.571 2.562 2.571 2.505 2.599 1,371,796 2.5505 2.63%
2024-01-24 0 2.660 2.650 2.690 2.590 2.690 452,500 1,197,640 2.6467 2.505 2.496 2.534 2.439 2.534 480,447 2.4928 1.53%
2024-01-23 0 2.620 2.590 2.620 2.560 2.640 559,500 1,453,775 2.5983 2.468 2.439 2.468 2.411 2.486 594,056 2.4472 2.34%
2024-01-22 0 2.560 2.560 2.590 2.560 2.710 1,644,000 4,309,620 2.6214 2.411 2.411 2.439 2.411 2.552 1,745,536 2.4689 -6.23%
2024-01-19 0 2.730 2.720 2.740 2.720 2.790 880,000 2,412,760 2.7418 2.571 2.562 2.581 2.562 2.628 934,350 2.5823 -2.50%
2024-01-18 0 2.800 2.800 2.810 2.740 2.840 1,265,000 3,520,600 2.7831 2.637 2.637 2.647 2.581 2.675 1,343,129 2.6212 -1.41%
2024-01-17 0 2.840 2.830 2.840 2.800 2.970 2,192,500 6,286,580 2.8673 2.675 2.665 2.675 2.637 2.797 2,327,913 2.7005 -5.02%
2024-01-16 0 2.990 2.970 2.990 2.950 3.100 1,816,500 5,457,800 3.0046 2.816 2.797 2.816 2.778 2.920 1,928,690 2.8298 -2.92%
2024-01-15 0 3.080 3.080 3.100 3.080 3.140 1,280,000 3,964,295 3.0971 2.901 2.901 2.920 2.901 2.957 1,359,055 2.9169 -4.64%
2024-01-12 0 3.230 3.200 3.230 3.200 3.270 358,500 1,159,890 3.2354 3.042 3.014 3.042 3.014 3.080 380,642 3.0472 0.00%
2024-01-11 0 3.230 3.210 3.230 3.180 3.250 390,500 1,256,860 3.2186 3.042 3.023 3.042 2.995 3.061 414,618 3.0314 1.57%
2024-01-10 0 3.180 3.180 3.200 3.180 3.260 384,000 1,228,075 3.1981 2.995 2.995 3.014 2.995 3.070 407,717 3.0121 -1.85%
2024-01-09 0 3.240 3.240 3.250 3.210 3.280 196,000 636,485 3.2474 3.052 3.052 3.061 3.023 3.089 208,105 3.0585 0.31%
2024-01-08 0 3.230 3.200 3.240 3.180 3.390 1,792,500 5,837,665 3.2567 3.042 3.014 3.052 2.995 3.193 1,903,208 3.0673 -5.28%
2024-01-05 0 3.410 3.380 3.410 3.360 3.470 585,500 1,991,655 3.4016 3.212 3.183 3.212 3.165 3.268 621,662 3.2038 -1.45%
2024-01-04 0 3.460 3.440 3.460 3.430 3.570 879,000 3,064,335 3.4862 3.259 3.240 3.259 3.230 3.362 933,289 3.2834 -2.81%
2024-01-03 0 3.560 3.520 3.560 3.500 3.570 215,000 758,505 3.5279 3.353 3.315 3.353 3.296 3.362 228,279 3.3227 0.00%
2024-01-02 0 3.560 3.560 3.580 3.540 3.590 226,500 805,780 3.5575 3.353 3.353 3.372 3.334 3.381 240,489 3.3506 -0.56%
2023-12-29 0 3.580 3.580 3.600 3.520 3.600 533,500 1,908,215 3.5768 3.372 3.372 3.391 3.315 3.391 566,450 3.3687 1.42%
2023-12-28 0 3.530 3.510 3.530 3.430 3.590 668,500 2,343,005 3.5049 3.325 3.306 3.325 3.230 3.381 709,788 3.3010 2.02%
2023-12-27 0 3.460 3.460 3.470 3.420 3.570 1,207,000 4,205,290 3.4841 3.259 3.259 3.268 3.221 3.362 1,281,546 3.2814 -2.54%
2023-12-22 0 3.550 3.550 3.560 3.550 3.620 370,500 1,327,450 3.5829 3.343 3.343 3.353 3.343 3.409 393,383 3.3744 -1.66%
2023-12-21 0 3.610 3.610 3.620 3.550 3.640 341,500 1,227,315 3.5939 3.400 3.400 3.409 3.343 3.428 362,592 3.3848 0.84%
2023-12-20 0 3.580 3.570 3.580 3.550 3.660 824,000 2,957,135 3.5888 3.372 3.362 3.372 3.343 3.447 874,892 3.3800 -1.92%
2023-12-19 0 3.650 3.640 3.650 3.570 3.790 718,500 2,627,120 3.6564 3.438 3.428 3.438 3.362 3.570 762,876 3.4437 -2.14%
2023-12-18 0 3.730 3.730 3.750 3.730 3.790 286,000 1,078,025 3.7693 3.513 3.513 3.532 3.513 3.570 303,664 3.5501 -1.06%
2023-12-15 0 3.770 3.760 3.770 3.760 3.810 511,000 1,935,175 3.7870 3.551 3.541 3.551 3.541 3.588 542,560 3.5667 0.80%
2023-12-14 0 3.740 3.740 3.760 3.740 3.800 133,500 503,290 3.7700 3.522 3.522 3.541 3.522 3.579 141,745 3.5507 -0.80%
2023-12-13 0 3.770 3.710 3.770 3.720 3.800 346,000 1,298,620 3.7532 3.551 3.494 3.551 3.504 3.579 367,370 3.5349 1.34%
2023-12-12 0 3.720 3.720 3.740 3.710 3.770 165,500 616,570 3.7255 3.504 3.504 3.522 3.494 3.551 175,722 3.5088 -1.33%
2023-12-11 0 3.770 3.720 3.770 3.710 3.790 370,500 1,384,370 3.7365 3.551 3.504 3.551 3.494 3.570 393,383 3.5191 -0.53%
2023-12-08 0 3.790 3.780 3.790 3.680 3.790 276,500 1,038,715 3.7567 3.570 3.560 3.570 3.466 3.570 293,577 3.5381 1.88%
2023-12-07 0 3.720 3.700 3.720 3.680 3.720 269,000 994,120 3.6956 3.504 3.485 3.504 3.466 3.504 285,614 3.4806 0.27%
2023-12-06 0 3.710 3.700 3.710 3.690 3.750 373,000 1,383,335 3.7087 3.494 3.485 3.494 3.475 3.532 396,037 3.4929 0.00%
2023-12-05 0 3.710 3.700 3.710 3.700 3.750 524,000 1,952,035 3.7253 3.494 3.485 3.494 3.485 3.532 556,363 3.5086 -0.80%
2023-12-04 0 3.740 3.730 3.740 3.730 3.810 222,000 835,035 3.7614 3.522 3.513 3.522 3.513 3.588 235,711 3.5426 -1.06%
2023-12-01 0 3.780 3.770 3.780 3.760 3.810 167,500 633,025 3.7793 3.560 3.551 3.560 3.541 3.588 177,845 3.5594 -0.26%
2023-11-30 0 3.790 3.760 3.790 3.740 3.790 330,500 1,242,430 3.7592 3.570 3.541 3.570 3.522 3.570 350,912 3.5406 1.34%
2023-11-29 0 3.740 3.740 3.770 3.720 3.830 397,500 1,498,975 3.7710 3.522 3.522 3.551 3.504 3.607 422,050 3.5517 -2.09%
2023-11-28 0 3.820 3.810 3.820 3.760 3.840 394,500 1,502,780 3.8093 3.598 3.588 3.598 3.541 3.617 418,865 3.5877 0.79%
2023-11-27 0 3.790 3.770 3.790 3.760 3.840 470,000 1,778,815 3.7847 3.570 3.551 3.570 3.541 3.617 499,028 3.5646 -0.79%
2023-11-24 0 3.820 3.810 3.820 3.810 3.840 222,000 849,360 3.8259 3.598 3.588 3.598 3.588 3.617 235,711 3.6034 -0.26%
2023-11-23 0 3.830 3.820 3.830 3.770 3.830 486,000 1,848,720 3.8040 3.607 3.598 3.607 3.551 3.607 516,016 3.5827 1.06%
2023-11-22 0 3.790 3.770 3.790 3.770 3.840 454,000 1,719,495 3.7874 3.570 3.551 3.570 3.551 3.617 482,040 3.5671 -0.26%
2023-11-21 0 3.800 3.760 3.800 3.760 3.820 379,500 1,436,220 3.7845 3.579 3.541 3.579 3.541 3.598 402,939 3.5644 1.33%
2023-11-20 0 3.750 3.750 3.800 3.740 3.810 767,500 2,905,585 3.7858 3.532 3.532 3.579 3.522 3.588 814,902 3.5656 -1.32%
2023-11-17 0 3.800 3.790 3.800 3.780 3.830 392,500 1,493,185 3.8043 3.579 3.570 3.579 3.560 3.607 416,742 3.5830 -1.30%
2023-11-16 0 3.850 3.820 3.850 3.810 3.910 238,500 915,125 3.8370 3.626 3.598 3.626 3.588 3.683 253,230 3.6138 -0.77%
2023-11-15 0 3.880 3.850 3.880 3.850 3.890 234,500 907,320 3.8692 3.654 3.626 3.654 3.626 3.664 248,983 3.6441 0.78%
2023-11-14 0 3.850 3.820 3.850 3.820 3.870 130,500 501,390 3.8421 3.626 3.598 3.626 3.598 3.645 138,560 3.6186 0.52%
2023-11-13 0 3.830 3.790 3.830 3.770 3.860 363,000 1,375,435 3.7891 3.607 3.570 3.607 3.551 3.635 385,420 3.5687 0.00%
2023-11-10 0 3.830 3.790 3.830 3.780 3.860 295,500 1,125,415 3.8085 3.607 3.570 3.607 3.560 3.635 313,751 3.5870 0.00%
2023-11-09 0 3.830 3.820 3.850 3.830 3.930 180,500 696,225 3.8572 3.607 3.598 3.626 3.607 3.701 191,648 3.6328 -1.79%
2023-11-08 0 3.900 3.870 3.900 3.860 3.930 177,500 691,645 3.8966 3.673 3.645 3.673 3.635 3.701 188,463 3.6699 0.00%
2023-11-07 0 3.900 3.860 3.900 3.850 3.930 266,000 1,033,095 3.8838 3.673 3.635 3.673 3.626 3.701 282,429 3.6579 -0.76%
2023-11-06 0 3.930 3.910 3.930 3.830 3.950 601,500 2,344,705 3.8981 3.701 3.683 3.701 3.607 3.720 638,650 3.6713 1.55%
2023-11-03 0 3.870 3.860 3.870 3.800 3.880 276,000 1,059,160 3.8375 3.645 3.635 3.645 3.579 3.654 293,046 3.6143 0.78%
2023-11-02 0 3.840 3.800 3.840 3.800 3.860 237,500 911,030 3.8359 3.617 3.579 3.617 3.579 3.635 252,168 3.6128 0.26%
2023-11-01 0 3.830 3.800 3.830 3.780 3.840 144,000 550,185 3.8207 3.607 3.579 3.607 3.560 3.617 152,894 3.5985 1.06%
2023-10-31 0 3.790 3.790 3.830 3.780 3.980 977,000 3,747,445 3.8357 3.570 3.570 3.607 3.560 3.748 1,037,341 3.6125 -5.01%
2023-10-30 0 3.990 3.980 4.020 3.950 4.030 264,000 1,055,490 3.9981 3.758 3.748 3.786 3.720 3.796 280,305 3.7655 1.01%
2023-10-27 0 3.950 3.920 3.950 3.810 3.990 277,000 1,085,690 3.9195 3.720 3.692 3.720 3.588 3.758 294,108 3.6915 2.33%
2023-10-26 0 3.860 3.800 3.860 3.700 3.900 347,000 1,317,450 3.7967 3.635 3.579 3.635 3.485 3.673 368,431 3.5758 -1.03%
2023-10-25 0 3.900 3.880 3.900 3.880 3.960 198,500 778,740 3.9231 3.673 3.654 3.673 3.654 3.730 210,760 3.6949 -0.76%
2023-10-24 0 3.930 3.880 3.930 3.860 3.970 71,500 277,815 3.8855 3.701 3.654 3.701 3.635 3.739 75,916 3.6595 1.03%
2023-10-20 0 3.890 3.880 3.900 3.850 4.000 174,000 676,345 3.8870 3.664 3.654 3.673 3.626 3.767 184,747 3.6609 0.00%
2023-10-19 0 3.890 3.890 3.920 3.810 3.980 237,500 929,625 3.9142 3.664 3.664 3.692 3.588 3.748 252,168 3.6865 -2.26%
2023-10-18 0 3.980 3.980 4.010 3.970 4.090 128,500 515,530 4.0119 3.748 3.748 3.777 3.739 3.852 136,436 3.7785 -1.00%
2023-10-17 0 4.020 3.980 4.020 3.960 4.020 298,000 1,188,435 3.9880 3.786 3.748 3.786 3.730 3.786 316,405 3.7561 -0.25%
2023-10-16 0 4.030 4.030 4.040 4.020 4.080 263,500 1,068,565 4.0553 3.796 3.796 3.805 3.786 3.843 279,774 3.8194 -1.23%
2023-10-13 0 4.080 4.050 4.080 4.010 4.080 107,500 435,890 4.0548 3.843 3.814 3.843 3.777 3.843 114,139 3.8189 0.25%
2023-10-12 0 4.070 4.040 4.080 4.020 4.110 189,000 767,520 4.0610 3.833 3.805 3.843 3.786 3.871 200,673 3.8247 -0.25%
2023-10-11 0 4.080 4.050 4.080 4.040 4.150 230,500 941,010 4.0825 3.843 3.814 3.843 3.805 3.909 244,736 3.8450 1.24%
2023-10-10 0 4.030 4.020 4.030 3.990 4.090 238,500 958,315 4.0181 3.796 3.786 3.796 3.758 3.852 253,230 3.7844 -0.25%
2023-10-09 0 4.040 4.040 4.070 4.010 4.060 103,000 416,000 4.0388 3.805 3.805 3.833 3.777 3.824 109,361 3.8039 1.00%
2023-10-06 0 4.000 3.960 4.000 3.910 4.000 22,500 89,050 3.9578 3.767 3.730 3.767 3.683 3.767 23,890 3.7276 1.01%
2023-10-05 0 3.960 3.940 4.040 3.910 3.960 18,500 72,780 3.9341 3.730 3.711 3.805 3.683 3.730 19,643 3.7052 0.25%
2023-10-04 0 3.950 3.950 3.990 3.900 3.980 54,000 211,250 3.9120 3.720 3.720 3.758 3.673 3.748 57,335 3.6845 1.02%
2023-10-03 0 3.910 3.900 3.910 3.910 4.130 48,000 193,650 4.0344 3.683 3.673 3.683 3.683 3.890 50,965 3.7997 -3.93%
2023-09-29 0 4.070 4.000 4.010 3.980 4.100 16,500 66,220 4.0133 3.833 3.767 3.777 3.748 3.862 17,519 3.7799 -0.49%
2023-09-28 0 4.090 4.080 4.100 4.080 4.130 225,000 921,710 4.0965 3.852 3.843 3.862 3.843 3.890 238,896 3.8582 -0.73%
2023-09-27 0 4.120 4.100 4.120 4.070 4.130 181,500 742,460 4.0907 3.880 3.862 3.880 3.833 3.890 192,710 3.8527 1.23%
2023-09-26 0 4.070 4.070 4.090 4.010 4.110 120,000 487,930 4.0661 3.833 3.833 3.852 3.777 3.871 127,411 3.8296 -1.21%
2023-09-25 0 4.120 4.100 4.120 4.110 4.200 204,500 844,600 4.1301 3.880 3.862 3.880 3.871 3.956 217,130 3.8898 0.00%
2023-09-22 0 4.120 4.090 4.130 4.060 4.130 102,000 418,695 4.1049 3.880 3.852 3.890 3.824 3.890 108,300 3.8661 1.48%
2023-09-21 0 4.060 4.040 4.050 4.040 4.090 163,500 663,370 4.0573 3.824 3.805 3.814 3.805 3.852 173,598 3.8213 -1.22%
2023-09-20 0 4.110 4.090 4.110 4.080 4.120 251,000 1,028,295 4.0968 3.871 3.852 3.871 3.843 3.880 266,502 3.8585 0.00%
2023-09-19 0 4.110 4.110 4.120 4.080 4.140 240,500 988,300 4.1094 3.871 3.871 3.880 3.843 3.899 255,354 3.8703 -0.24%
2023-09-18 0 4.120 4.120 4.130 4.090 4.160 61,000 251,475 4.1225 3.880 3.880 3.890 3.852 3.918 64,767 3.8827 -0.72%
2023-09-15 0 4.150 4.140 4.160 4.110 4.160 184,500 762,135 4.1308 3.909 3.899 3.918 3.871 3.918 195,895 3.8905 0.48%
2023-09-14 0 4.130 4.100 4.130 4.090 4.130 108,500 445,995 4.1106 3.890 3.862 3.890 3.852 3.890 115,201 3.8714 -0.48%
2023-09-13 0 4.150 4.120 4.150 4.130 4.170 101,000 419,515 4.1536 3.909 3.880 3.909 3.890 3.927 107,238 3.9120 -0.48%
2023-09-12 0 4.170 4.150 4.170 4.130 4.170 217,000 903,065 4.1616 3.927 3.909 3.927 3.890 3.927 230,402 3.9195 0.00%
2023-09-11 0 4.170 4.150 4.170 4.110 4.190 352,000 1,462,550 4.1550 3.927 3.909 3.927 3.871 3.946 373,740 3.9133 1.46%
2023-09-07 0 4.110 4.100 4.110 4.100 4.160 302,500 1,244,345 4.1135 3.871 3.862 3.871 3.862 3.918 321,183 3.8743 -1.20%
2023-09-06 0 4.160 4.150 4.160 4.100 4.170 292,000 1,211,665 4.1495 3.918 3.909 3.918 3.862 3.927 310,034 3.9082 0.48%
2023-09-05 0 4.140 4.110 4.140 4.110 4.150 77,000 318,540 4.1369 3.899 3.871 3.899 3.871 3.909 81,756 3.8962 -0.24%
2023-09-04 0 4.150 4.150 4.160 4.080 4.170 238,000 985,185 4.1394 3.909 3.909 3.918 3.843 3.927 252,699 3.8986 1.22%
2023-08-31 0 4.100 4.080 4.100 4.060 4.110 259,500 1,061,145 4.0892 3.862 3.843 3.862 3.824 3.871 275,527 3.8513 0.00%
2023-08-30 0 4.100 4.080 4.100 4.090 4.140 141,500 581,425 4.1090 3.862 3.843 3.862 3.852 3.899 150,239 3.8700 -0.97%
2023-08-29 0 4.140 4.120 4.140 4.050 4.150 333,000 1,371,760 4.1194 3.899 3.880 3.899 3.814 3.909 353,567 3.8798 0.98%
2023-08-28 0 4.100 4.050 4.100 4.050 4.190 120,500 495,746 4.1141 3.862 3.814 3.862 3.814 3.946 127,942 3.8748 1.23%
2023-08-25 0 4.050 4.020 4.060 4.020 4.060 101,500 410,485 4.0442 3.814 3.786 3.824 3.786 3.824 107,769 3.8089 0.75%
2023-08-24 0 4.020 4.020 4.030 4.000 4.050 217,500 876,510 4.0299 3.786 3.786 3.796 3.767 3.814 230,933 3.7955 0.50%
2023-08-23 0 4.000 4.000 4.020 4.000 4.040 161,237 647,818 4.0178 3.767 3.767 3.786 3.767 3.805 171,195 3.7841 -1.23%
2023-08-22 0 4.050 4.030 4.050 4.020 4.050 159,000 641,735 4.0361 3.814 3.796 3.814 3.786 3.814 168,820 3.8013 0.00%
2023-08-21 0 4.050 4.050 4.060 4.050 4.100 265,000 1,080,335 4.0767 3.814 3.814 3.824 3.814 3.862 281,367 3.8396 -1.70%
2023-08-18 0 4.120 4.090 4.120 4.080 4.130 428,500 1,759,435 4.1060 3.880 3.852 3.880 3.843 3.890 454,965 3.8672 0.00%
2023-08-17 0 4.120 4.110 4.130 4.110 4.140 273,000 1,123,560 4.1156 3.880 3.871 3.890 3.871 3.899 289,861 3.8762 -0.48%
2023-08-16 0 4.140 4.110 4.140 4.110 4.150 290,500 1,200,135 4.1313 3.899 3.871 3.899 3.871 3.909 308,442 3.8910 -0.48%
2023-08-15 0 4.160 4.140 4.160 4.120 4.160 164,000 677,470 4.1309 3.918 3.899 3.918 3.880 3.918 174,129 3.8906 0.00%
2023-08-14 0 4.160 4.150 4.160 4.130 4.170 477,500 1,981,940 4.1507 3.918 3.909 3.918 3.890 3.927 506,991 3.9092 -0.24%
2023-08-11 0 4.170 4.160 4.190 4.160 4.220 310,000 1,300,475 4.1951 3.927 3.918 3.946 3.918 3.975 329,146 3.9511 -0.71%
2023-08-10 0 4.200 4.190 4.200 4.190 4.230 298,000 1,256,010 4.2148 3.956 3.946 3.956 3.946 3.984 316,405 3.9696 -0.71%
2023-08-09 0 4.230 4.200 4.240 4.190 4.270 472,000 1,990,995 4.2182 3.984 3.956 3.993 3.946 4.022 501,152 3.9728 0.71%
2023-08-08 0 4.200 4.200 4.230 4.190 4.250 315,500 1,327,815 4.2086 3.956 3.956 3.984 3.946 4.003 334,986 3.9638 0.00%
2023-08-07 0 4.200 4.200 4.250 4.190 4.300 572,500 2,427,805 4.2407 3.956 3.956 4.003 3.946 4.050 607,859 3.9940 -2.10%
2023-08-04 0 4.290 4.280 4.290 4.270 4.350 489,500 2,109,590 4.3097 4.040 4.031 4.040 4.022 4.097 519,732 4.0590 0.00%
2023-08-03 0 4.290 4.270 4.290 4.260 4.310 260,000 1,112,320 4.2782 4.040 4.022 4.040 4.012 4.059 276,058 4.0293 0.00%
2023-08-02 0 4.290 4.260 4.290 4.260 4.330 249,000 1,069,390 4.2947 4.040 4.012 4.040 4.012 4.078 264,379 4.0449 -1.38%
2023-08-01 0 4.350 4.350 4.360 4.320 4.390 158,500 691,370 4.3620 4.097 4.097 4.106 4.069 4.135 168,289 4.1082 1.16%
2023-07-31 0 4.300 4.290 4.350 4.300 4.440 938,500 4,108,385 4.3776 4.050 4.040 4.097 4.050 4.182 996,463 4.1230 -1.60%
2023-07-28 0 4.370 4.360 4.370 4.300 4.380 286,500 1,248,485 4.3577 4.116 4.106 4.116 4.050 4.125 304,195 4.1042 0.46%
2023-07-27 0 4.350 4.320 4.350 4.240 4.350 361,500 1,559,885 4.3150 4.097 4.069 4.097 3.993 4.097 383,827 4.0640 1.64%
2023-07-26 0 4.280 4.260 4.280 4.260 4.330 292,000 1,252,335 4.2888 4.031 4.012 4.031 4.012 4.078 310,034 4.0393 -0.23%
2023-07-25 0 4.290 4.270 4.290 4.200 4.290 230,000 978,130 4.2527 4.040 4.022 4.040 3.956 4.040 244,205 4.0054 1.18%
2023-07-24 0 4.240 4.160 4.240 4.170 4.240 200,500 840,670 4.1929 3.993 3.918 3.993 3.927 3.993 212,883 3.9490 1.44%
2023-07-21 0 4.180 4.180 4.190 4.150 4.210 183,500 769,030 4.1909 3.937 3.937 3.946 3.909 3.965 194,833 3.9471 0.48%
2023-07-20 0 4.160 4.160 4.190 4.160 4.230 228,500 959,375 4.1986 3.918 3.918 3.946 3.918 3.984 242,613 3.9543 -0.24%
2023-07-19 0 4.170 4.170 4.180 4.160 4.220 329,000 1,375,690 4.1814 3.927 3.927 3.937 3.918 3.975 349,320 3.9382 -1.18%
2023-07-18 0 4.220 4.220 4.250 4.220 4.300 507,000 2,157,920 4.2563 3.975 3.975 4.003 3.975 4.050 538,313 4.0087 -2.31%
2023-07-14 0 4.320 4.320 4.350 4.300 4.360 585,000 2,524,190 4.3149 4.069 4.069 4.097 4.050 4.106 621,131 4.0639 -0.69%
2023-07-13 0 4.350 4.340 4.350 4.290 4.380 436,000 1,881,910 4.3163 4.097 4.088 4.097 4.040 4.125 462,928 4.0652 1.87%
2023-07-12 0 4.270 4.270 4.280 4.270 4.360 307,000 1,327,230 4.3232 4.022 4.022 4.031 4.022 4.106 325,961 4.0717 -1.39%
2023-07-11 0 4.330 4.330 4.340 4.330 4.410 88,000 384,515 4.3695 4.078 4.078 4.088 4.078 4.153 93,435 4.1153 -0.23%
2023-07-10 0 4.340 4.330 4.360 4.330 4.410 170,500 744,380 4.3659 4.088 4.078 4.106 4.078 4.153 181,030 4.1119 -0.23%
2023-07-07 0 4.350 4.330 4.350 4.320 4.390 151,500 660,315 4.3585 4.097 4.078 4.097 4.069 4.135 160,857 4.1050 -0.46%
2023-07-06 0 4.370 4.340 4.370 4.330 4.440 80,500 350,815 4.3580 4.116 4.088 4.116 4.078 4.182 85,472 4.1045 -0.68%
2023-07-05 0 4.400 4.400 4.420 4.330 4.500 364,000 1,592,975 4.3763 4.144 4.144 4.163 4.078 4.238 386,481 4.1217 -1.12%
2023-07-04 0 4.450 4.420 4.450 4.400 4.490 376,500 1,669,825 4.4351 4.191 4.163 4.191 4.144 4.229 399,753 4.1771 0.45%
2023-07-03 0 4.430 4.420 4.430 4.270 4.450 339,500 1,487,535 4.3815 4.172 4.163 4.172 4.022 4.191 360,468 4.1267 3.02%
2023-06-30 0 4.300 4.300 4.310 4.250 4.320 53,500 230,240 4.3036 4.050 4.050 4.059 4.003 4.069 56,804 4.0532 0.47%
2023-06-29 0 4.280 4.250 4.290 4.240 4.320 176,000 754,105 4.2847 4.031 4.003 4.040 3.993 4.069 186,870 4.0355 -1.15%
2023-06-28 0 4.330 4.330 4.350 4.290 4.410 211,000 910,900 4.3171 4.078 4.078 4.097 4.040 4.153 224,032 4.0659 -0.46%
2023-06-27 0 4.350 4.350 4.370 4.220 4.350 190,500 820,715 4.3082 4.097 4.097 4.116 3.975 4.097 202,266 4.0576 3.08%
2023-06-26 0 4.220 4.220 4.250 4.210 4.300 249,500 1,060,810 4.2517 3.975 3.975 4.003 3.965 4.050 264,910 4.0044 0.72%
2023-06-23 0 4.190 4.080 4.150 4.010 4.290 179,000 729,275 4.0742 3.946 3.843 3.909 3.777 4.040 190,055 3.8372 -3.46%
2023-06-21 0 4.340 4.340 4.360 4.320 4.420 331,000 1,443,115 4.3599 4.088 4.088 4.106 4.069 4.163 351,443 4.1063 -0.69%
2023-06-20 0 4.370 4.360 4.370 4.340 4.480 408,000 1,786,925 4.3797 4.116 4.106 4.116 4.088 4.219 433,199 4.1250 -1.13%
2023-06-19 0 4.420 4.410 4.430 4.410 4.470 168,500 746,555 4.4306 4.163 4.153 4.172 4.153 4.210 178,907 4.1729 0.23%
2023-06-16 0 4.410 4.410 4.490 4.410 4.550 1,308,000 5,873,015 4.4901 4.153 4.153 4.229 4.153 4.285 1,388,784 4.2289 -1.12%
2023-06-15 0 4.460 4.440 4.460 4.380 4.460 341,500 1,509,745 4.4209 4.201 4.182 4.201 4.125 4.201 362,592 4.1638 1.13%
2023-06-14 0 4.410 4.400 4.410 4.360 4.420 212,500 934,445 4.3974 4.153 4.144 4.153 4.106 4.163 225,624 4.1416 0.68%
2023-06-13 0 4.380 4.380 4.400 4.330 4.430 282,000 1,234,555 4.3779 4.125 4.125 4.144 4.078 4.172 299,417 4.1232 0.23%
2023-06-12 0 4.370 4.370 4.410 4.350 4.450 587,000 2,567,580 4.3741 4.116 4.116 4.153 4.097 4.191 623,254 4.1196 -2.02%
2023-06-09 0 4.460 4.460 4.480 4.410 4.480 409,500 1,827,005 4.4616 4.201 4.201 4.219 4.153 4.219 434,791 4.2020 1.13%
2023-06-08 0 4.410 4.410 4.420 4.350 4.530 617,500 2,733,275 4.4264 4.153 4.153 4.163 4.097 4.266 655,638 4.1689 -1.56%
2023-06-07 0 4.480 4.480 4.490 4.450 4.500 101,500 454,890 4.4817 4.219 4.219 4.229 4.191 4.238 107,769 4.2210 0.22%
2023-06-06 0 4.470 4.440 4.470 4.430 4.520 278,000 1,247,870 4.4887 4.210 4.182 4.210 4.172 4.257 295,170 4.2276 0.00%
2023-06-05 0 4.470 4.420 4.470 4.410 4.480 151,000 670,110 4.4378 4.210 4.163 4.210 4.153 4.219 160,326 4.1797 -0.22%
2023-06-02 0 4.480 4.450 4.490 4.410 4.480 312,500 1,388,960 4.4447 4.219 4.191 4.229 4.153 4.219 331,801 4.1861 1.59%
2023-06-01 0 4.410 4.370 4.410 4.330 4.430 267,500 1,172,625 4.3836 4.153 4.116 4.153 4.078 4.172 284,021 4.1287 0.68%
2023-05-31 0 4.380 4.360 4.380 4.310 4.540 408,000 1,775,005 4.3505 4.125 4.106 4.125 4.059 4.276 433,199 4.0974 -0.90%
2023-05-30 0 4.420 4.390 4.420 4.350 4.420 380,500 1,666,155 4.3789 4.163 4.135 4.163 4.097 4.163 404,000 4.1241 0.00%
2023-05-29 0 4.420 4.380 4.420 4.360 4.460 399,000 1,761,240 4.4141 4.163 4.125 4.163 4.106 4.201 423,643 4.1574 -0.90%
2023-05-25 0 4.460 4.440 4.460 4.410 4.480 298,500 1,324,010 4.4355 4.201 4.182 4.201 4.153 4.219 316,936 4.1775 -0.45%
2023-05-24 0 4.480 4.480 4.490 4.450 4.600 435,500 1,964,325 4.5105 4.219 4.219 4.229 4.191 4.332 462,397 4.2481 -1.06%
2023-05-23 0 4.640 4.640 4.670 4.620 4.720 225,000 1,048,255 4.6589 4.264 4.264 4.292 4.246 4.338 244,814 4.2818 0.22%
2023-05-22 0 4.630 4.630 4.670 4.580 4.650 155,500 719,305 4.6258 4.255 4.255 4.292 4.209 4.274 169,193 4.2514 0.65%
2023-05-19 0 4.600 4.580 4.600 4.580 4.640 318,785 1,469,366 4.6093 4.228 4.209 4.228 4.209 4.264 346,857 4.2362 -1.50%
2023-05-18 0 4.670 4.670 4.690 4.660 4.770 178,500 837,150 4.6899 4.292 4.292 4.310 4.283 4.384 194,219 4.3103 0.00%
2023-05-17 0 4.670 4.660 4.670 4.660 4.700 125,000 583,815 4.6705 4.292 4.283 4.292 4.283 4.320 136,008 4.2925 -1.06%
2023-05-16 0 4.720 4.690 4.720 4.680 4.800 124,500 586,280 4.7091 4.338 4.310 4.338 4.301 4.412 135,464 4.3280 0.00%
2023-05-15 0 4.720 4.670 4.720 4.630 4.750 520,000 2,432,305 4.6775 4.338 4.292 4.338 4.255 4.366 565,791 4.2989 1.07%
2023-05-12 0 4.670 4.660 4.680 4.660 4.790 305,000 1,432,520 4.6968 4.292 4.283 4.301 4.283 4.402 331,858 4.3167 -2.30%
2023-05-11 0 4.780 4.760 4.780 4.730 4.810 192,500 917,125 4.7643 4.393 4.375 4.393 4.347 4.421 209,452 4.3787 -0.42%
2023-05-10 0 4.800 4.790 4.800 4.740 4.880 227,500 1,094,695 4.8118 4.412 4.402 4.412 4.356 4.485 247,534 4.4224 0.63%
2023-05-09 0 4.770 4.770 4.830 4.760 4.900 521,000 2,511,475 4.8205 4.384 4.384 4.439 4.375 4.503 566,880 4.4304 -1.65%
2023-05-08 0 4.850 4.830 4.850 4.710 4.870 669,500 3,200,405 4.7803 4.457 4.439 4.457 4.329 4.476 728,457 4.3934 1.68%
2023-05-05 0 4.770 4.760 4.770 4.720 4.790 654,000 3,116,545 4.7654 4.384 4.375 4.384 4.338 4.402 711,592 4.3797 -0.83%
2023-05-04 0 4.810 4.790 4.810 4.530 4.820 2,143,500 10,089,615 4.7071 4.421 4.402 4.421 4.163 4.430 2,332,258 4.3261 9.57%
2023-05-03 0 4.390 4.390 4.400 4.310 4.800 968,500 4,325,505 4.4662 4.035 4.035 4.044 3.961 4.412 1,053,787 4.1047 -8.73%
2023-05-02 0 4.810 4.810 4.850 4.810 5.160 533,500 2,597,995 4.8697 4.421 4.421 4.457 4.421 4.742 580,480 4.4756 -8.73%
2023-04-28 0 5.270 5.240 5.270 5.180 5.290 458,500 2,408,075 5.2521 4.843 4.816 4.843 4.761 4.862 498,876 4.8270 0.38%
2023-04-27 0 5.250 5.250 5.260 5.200 5.270 340,500 1,784,390 5.2405 4.825 4.825 4.834 4.779 4.843 370,485 4.8164 1.35%
2023-04-26 0 5.180 5.160 5.190 5.120 5.190 291,500 1,505,225 5.1637 4.761 4.742 4.770 4.706 4.770 317,170 4.7458 1.37%
2023-04-25 0 5.110 5.110 5.120 5.050 5.320 1,229,000 6,306,990 5.1318 4.696 4.696 4.706 4.641 4.889 1,337,226 4.7165 -2.67%
2023-04-24 0 5.250 5.250 5.300 5.210 5.480 3,004,500 16,030,240 5.3354 4.825 4.825 4.871 4.788 5.036 3,269,078 4.9036 -4.20%
2023-04-21 0 5.480 5.450 5.480 5.370 5.490 977,000 5,318,330 5.4435 5.036 5.009 5.036 4.935 5.046 1,063,035 5.0030 1.48%
2023-04-20 0 5.400 5.400 5.420 5.390 5.520 1,244,000 6,761,955 5.4357 4.963 4.963 4.981 4.954 5.073 1,353,547 4.9957 -2.17%
2023-04-19 0 5.520 5.480 5.520 5.420 5.570 694,500 3,800,655 5.4725 5.073 5.036 5.073 4.981 5.119 755,658 5.0296 -1.08%
2023-04-18 0 5.580 5.570 5.610 5.520 5.600 395,500 2,199,825 5.5621 5.128 5.119 5.156 5.073 5.147 430,328 5.1120 -0.36%
2023-04-17 0 5.600 5.580 5.600 5.470 5.610 517,000 2,874,900 5.5607 5.147 5.128 5.147 5.027 5.156 562,527 5.1107 0.18%
2023-04-14 0 5.590 5.540 5.590 5.520 5.620 484,500 2,690,245 5.5526 5.138 5.092 5.138 5.073 5.165 527,165 5.1032 -0.36%
2023-04-13 0 5.610 5.560 5.620 5.450 5.620 761,000 4,232,485 5.5617 5.156 5.110 5.165 5.009 5.165 828,014 5.1116 1.63%
2023-04-12 0 5.520 5.510 5.520 5.440 5.520 693,000 3,796,425 5.4782 5.073 5.064 5.073 5.000 5.073 754,026 5.0349 1.28%
2023-04-11 0 5.450 5.420 5.450 5.400 5.480 730,500 3,966,330 5.4296 5.009 4.981 5.009 4.963 5.036 794,828 4.9902 0.55%
2023-04-06 0 5.420 5.400 5.420 5.290 5.450 730,000 3,939,395 5.3964 4.981 4.963 4.981 4.862 5.009 794,284 4.9597 0.37%
2023-04-04 0 5.400 5.380 5.400 5.340 5.460 731,500 3,923,370 5.3635 4.963 4.945 4.963 4.908 5.018 795,916 4.9294 -1.46%
2023-04-03 0 5.480 5.450 5.480 5.390 5.480 306,000 1,662,275 5.4323 5.036 5.009 5.036 4.954 5.036 332,947 4.9926 0.37%
2023-03-31 0 5.460 5.440 5.460 5.350 5.490 437,500 2,380,785 5.4418 5.018 5.000 5.018 4.917 5.046 476,026 5.0014 -0.18%
2023-03-30 0 5.470 5.470 5.520 5.430 5.580 358,000 1,966,945 5.4943 5.027 5.027 5.073 4.991 5.128 389,526 5.0496 -1.44%
2023-03-29 0 5.550 5.550 5.560 5.510 5.640 458,500 2,551,240 5.5643 5.101 5.101 5.110 5.064 5.184 498,876 5.1140 -0.72%
2023-03-28 0 5.590 5.570 5.590 5.550 5.620 257,000 1,434,450 5.5815 5.138 5.119 5.138 5.101 5.165 279,632 5.1298 0.36%
2023-03-27 0 5.570 5.570 5.600 5.570 5.630 192,500 1,075,835 5.5888 5.119 5.119 5.147 5.119 5.174 209,452 5.1364 -1.42%
2023-03-24 0 5.650 5.600 5.650 5.580 5.660 547,500 3,086,715 5.6378 5.193 5.147 5.193 5.128 5.202 595,713 5.1815 0.89%
2023-03-23 0 5.600 5.580 5.590 5.510 5.630 323,500 1,802,775 5.5727 5.147 5.128 5.138 5.064 5.174 351,988 5.1217 0.90%
2023-03-22 0 5.550 5.520 5.550 5.470 5.550 362,500 2,003,530 5.5270 5.101 5.073 5.101 5.027 5.101 394,422 5.0797 1.65%
2023-03-21 0 5.460 5.450 5.470 5.410 5.480 193,000 1,051,670 5.4491 5.018 5.009 5.027 4.972 5.036 209,996 5.0081 0.92%
2023-03-20 0 5.410 5.380 5.410 5.360 5.500 558,500 3,015,590 5.3994 4.972 4.945 4.972 4.926 5.055 607,682 4.9624 -1.28%
2023-03-17 0 5.480 5.470 5.480 5.420 5.490 349,000 1,906,735 5.4634 5.036 5.027 5.036 4.981 5.046 379,733 5.0213 2.24%
2023-03-16 0 5.360 5.360 5.390 5.320 5.420 160,000 861,630 5.3852 4.926 4.926 4.954 4.889 4.981 174,090 4.9493 -0.56%
2023-03-15 0 5.390 5.390 5.410 5.290 5.410 609,000 3,272,375 5.3734 4.954 4.954 4.972 4.862 4.972 662,629 4.9385 2.47%
2023-03-14 0 5.260 5.250 5.270 5.230 5.360 1,100,500 5,804,910 5.2748 4.834 4.825 4.843 4.807 4.926 1,197,411 4.8479 -0.57%
2023-03-13 0 5.290 5.290 5.300 5.230 5.320 1,086,000 5,744,375 5.2895 4.862 4.862 4.871 4.807 4.889 1,181,634 4.8614 0.95%
2023-03-10 0 5.240 5.240 5.250 5.240 5.370 604,000 3,207,850 5.3110 4.816 4.816 4.825 4.816 4.935 657,189 4.8812 -2.96%
2023-03-09 0 5.400 5.380 5.390 5.380 5.450 417,500 2,261,900 5.4177 4.963 4.945 4.954 4.945 5.009 454,265 4.9792 -0.74%
2023-03-08 0 5.440 5.440 5.450 5.410 5.500 419,500 2,278,340 5.4311 5.000 5.000 5.009 4.972 5.055 456,441 4.9915 -1.09%
2023-03-07 0 5.500 5.470 5.520 5.450 5.580 654,500 3,618,110 5.5281 5.055 5.027 5.073 5.009 5.128 712,136 5.0806 -1.43%
2023-03-06 0 5.580 5.560 5.580 5.550 5.630 575,000 3,204,750 5.5735 5.128 5.110 5.128 5.101 5.174 625,635 5.1224 -0.36%
2023-03-03 0 5.600 5.590 5.600 5.540 5.630 571,500 3,194,120 5.5890 5.147 5.138 5.147 5.092 5.174 621,827 5.1367 1.08%
2023-03-02 0 5.540 5.540 5.560 5.520 5.600 699,500 3,882,410 5.5503 5.092 5.092 5.110 5.073 5.147 761,098 5.1011 0.18%
2023-03-01 0 5.530 5.530 5.540 5.450 5.550 814,500 4,489,445 5.5119 5.082 5.082 5.092 5.009 5.101 886,225 5.0658 2.03%
2023-02-28 0 5.420 5.420 5.430 5.410 5.470 211,000 1,147,545 5.4386 4.981 4.981 4.991 4.972 5.027 229,581 4.9984 0.18%
2023-02-27 0 5.410 5.410 5.430 5.380 5.500 522,500 2,832,710 5.4215 4.972 4.972 4.991 4.945 5.055 568,512 4.9827 -1.81%
2023-02-24 0 5.510 5.480 5.510 5.450 5.590 1,020,500 5,631,450 5.5183 5.064 5.036 5.064 5.009 5.138 1,110,366 5.0717 -1.61%
2023-02-23 0 5.600 5.590 5.600 5.580 5.670 323,000 1,811,490 5.6083 5.147 5.138 5.147 5.128 5.211 351,444 5.1544 -0.53%
2023-02-22 0 5.630 5.630 5.640 5.600 5.650 428,500 2,415,110 5.6362 5.174 5.174 5.184 5.147 5.193 466,234 5.1800 -0.53%
2023-02-21 0 5.660 5.650 5.660 5.610 5.700 327,000 1,851,565 5.6623 5.202 5.193 5.202 5.156 5.239 355,796 5.2040 -0.53%
2023-02-20 0 5.690 5.670 5.690 5.590 5.690 334,000 1,883,565 5.6394 5.229 5.211 5.229 5.138 5.229 363,412 5.1830 1.25%
2023-02-17 0 5.620 5.600 5.630 5.580 5.640 442,500 2,481,445 5.6078 5.165 5.147 5.174 5.128 5.184 481,467 5.1539 0.36%
2023-02-16 0 5.600 5.600 5.610 5.600 5.750 1,259,000 7,141,172 5.6721 5.147 5.147 5.156 5.147 5.285 1,369,868 5.2130 -1.75%
2023-02-15 0 5.700 5.650 5.700 5.610 5.760 1,443,251 8,185,890 5.6718 5.239 5.193 5.239 5.156 5.294 1,570,344 5.2128 -0.87%
2023-02-14 0 5.750 5.740 5.750 5.740 5.800 282,000 1,628,445 5.7746 5.285 5.275 5.285 5.275 5.331 306,833 5.3073 -0.17%
2023-02-13 0 5.760 5.760 5.800 5.730 5.820 668,500 3,855,260 5.7670 5.294 5.294 5.331 5.266 5.349 727,368 5.3003 -0.17%
2023-02-10 0 5.770 5.760 5.770 5.760 5.890 631,500 3,665,885 5.8050 5.303 5.294 5.303 5.294 5.413 687,110 5.3352 -0.86%
2023-02-09 0 5.820 5.820 5.840 5.740 5.860 1,094,000 6,342,735 5.7977 5.349 5.349 5.367 5.275 5.386 1,190,338 5.3285 0.00%
2023-02-08 0 5.820 5.820 5.850 5.820 5.900 481,000 2,817,880 5.8584 5.349 5.349 5.377 5.349 5.422 523,357 5.3842 -0.17%
2023-02-07 0 5.830 5.830 5.850 5.810 5.900 703,000 4,109,125 5.8451 5.358 5.358 5.377 5.340 5.422 764,907 5.3721 -0.34%
2023-02-06 0 5.850 5.850 5.860 5.850 6.000 959,000 5,668,843 5.9112 5.377 5.377 5.386 5.377 5.514 1,043,450 5.4328 -2.50%
2023-02-03 0 6.000 6.000 6.020 5.970 6.100 915,000 5,493,190 6.0035 5.514 5.514 5.533 5.487 5.606 995,575 5.5176 -0.83%
2023-02-02 0 6.050 6.030 6.050 5.890 6.120 3,087,500 18,708,175 6.0593 5.560 5.542 5.560 5.413 5.625 3,359,387 5.5689 2.89%
2023-02-01 0 5.880 5.880 5.890 5.750 5.930 727,500 4,254,905 5.8487 5.404 5.404 5.413 5.285 5.450 791,564 5.3753 1.55%
2023-01-31 0 5.790 5.780 5.790 5.760 5.910 807,000 4,692,250 5.8144 5.321 5.312 5.321 5.294 5.432 878,065 5.3439 0.52%
2023-01-30 0 5.760 5.760 5.770 5.760 5.930 640,500 3,744,960 5.8469 5.294 5.294 5.303 5.294 5.450 696,903 5.3737 -2.04%
2023-01-27 0 5.880 5.860 5.880 5.820 5.880 81,500 476,795 5.8502 5.404 5.386 5.404 5.349 5.404 88,677 5.3768 0.68%
2023-01-26 0 5.840 5.830 5.840 5.820 5.900 148,500 870,090 5.8592 5.367 5.358 5.367 5.349 5.422 161,577 5.3850 -0.17%
2023-01-20 0 5.850 5.820 5.860 5.740 5.850 176,500 1,019,050 5.7737 5.377 5.349 5.386 5.275 5.377 192,043 5.3064 1.92%
2023-01-19 0 5.740 5.740 5.760 5.730 5.880 214,500 1,239,630 5.7792 5.275 5.275 5.294 5.266 5.404 233,389 5.3114 -2.05%
2023-01-18 0 5.860 5.810 5.860 5.790 5.930 436,500 2,553,615 5.8502 5.386 5.340 5.386 5.321 5.450 474,938 5.3767 -0.68%
2023-01-17 0 5.900 5.860 5.900 5.810 5.940 646,000 3,783,510 5.8568 5.422 5.386 5.422 5.340 5.459 702,887 5.3828 -0.84%
2023-01-16 0 5.950 5.930 5.950 5.780 6.000 1,281,000 7,590,415 5.9254 5.468 5.450 5.468 5.312 5.514 1,393,806 5.4458 2.94%
2023-01-13 0 5.780 5.760 5.780 5.690 5.780 373,500 2,149,665 5.7555 5.312 5.294 5.312 5.229 5.312 406,391 5.2897 0.87%
2023-01-12 0 5.730 5.700 5.740 5.660 5.780 634,500 3,631,780 5.7238 5.266 5.239 5.275 5.202 5.312 690,374 5.2606 1.24%
2023-01-11 0 5.660 5.620 5.660 5.610 5.750 556,000 3,170,725 5.7027 5.202 5.165 5.202 5.156 5.285 604,962 5.2412 -0.35%
2023-01-10 0 5.680 5.650 5.680 5.630 5.740 415,500 2,359,135 5.6778 5.220 5.193 5.220 5.174 5.275 452,089 5.2183 0.18%
2023-01-09 0 5.670 5.650 5.670 5.580 5.710 723,000 4,077,325 5.6395 5.211 5.193 5.211 5.128 5.248 786,668 5.1830 0.71%
2023-01-06 0 5.630 5.630 5.660 5.630 5.750 356,500 2,022,500 5.6732 5.174 5.174 5.202 5.174 5.285 387,894 5.2141 -1.05%
2023-01-05 0 5.690 5.650 5.690 5.610 5.730 700,500 3,973,975 5.6731 5.229 5.193 5.229 5.156 5.266 762,186 5.2139 0.89%
2023-01-04 0 5.640 5.610 5.640 5.540 5.660 622,000 3,483,880 5.6011 5.184 5.156 5.184 5.092 5.202 676,774 5.1478 1.99%
2023-01-03 0 5.530 5.530 5.560 5.420 5.560 417,500 2,303,765 5.5180 5.082 5.082 5.110 4.981 5.110 454,265 5.0714 1.28%
2022-12-30 0 5.460 5.460 5.470 5.420 5.500 479,500 2,613,830 5.4512 5.018 5.018 5.027 4.981 5.055 521,725 5.0100 -0.18%
2022-12-29 0 5.470 5.440 5.460 5.400 5.470 414,000 2,251,080 5.4374 5.027 5.000 5.018 4.963 5.027 450,457 4.9973 -0.18%
2022-12-28 0 5.480 5.440 5.480 5.380 5.500 295,500 1,611,125 5.4522 5.036 5.000 5.036 4.945 5.055 321,522 5.0109 1.48%
2022-12-23 0 5.400 5.400 5.420 5.380 5.450 332,500 1,794,010 5.3955 4.963 4.963 4.981 4.945 5.009 361,780 4.9588 -1.28%
2022-12-22 0 5.470 5.420 5.470 5.330 5.550 2,352,000 12,666,300 5.3853 5.027 4.981 5.027 4.899 5.101 2,559,118 4.9495 0.74%
2022-12-21 0 5.430 5.380 5.440 5.340 5.430 242,000 1,303,710 5.3872 4.991 4.945 5.000 4.908 4.991 263,311 4.9512 0.18%
2022-12-20 0 5.420 5.360 5.430 5.360 5.510 484,500 2,624,315 5.4165 4.981 4.926 4.991 4.926 5.064 527,165 4.9782 -2.34%
2022-12-19 0 5.550 5.520 5.550 5.490 5.780 863,011 4,815,375 5.5797 5.101 5.073 5.101 5.046 5.312 939,008 5.1282 -3.14%
2022-12-16 0 5.730 5.730 5.770 5.640 5.770 760,500 4,356,167 5.7280 5.266 5.266 5.303 5.184 5.303 827,470 5.2644 0.70%
2022-12-15 0 5.690 5.680 5.690 5.650 5.740 557,000 3,163,225 5.6790 5.229 5.220 5.229 5.193 5.275 606,050 5.2194 0.00%
2022-12-14 0 5.690 5.670 5.690 5.640 5.790 614,000 3,481,845 5.6708 5.229 5.211 5.229 5.184 5.321 668,069 5.2118 0.00%
2022-12-13 0 5.690 5.660 5.690 5.650 5.840 904,000 5,156,360 5.7039 5.229 5.202 5.229 5.193 5.367 983,607 5.2423 -1.90%
2022-12-12 0 5.800 5.760 5.800 5.720 5.910 1,467,500 8,473,700 5.7742 5.331 5.294 5.331 5.257 5.432 1,596,729 5.3069 -1.02%
2022-12-09 0 5.860 5.860 5.870 5.760 5.880 1,134,500 6,625,915 5.8404 5.386 5.386 5.395 5.294 5.404 1,234,405 5.3677 0.86%
2022-12-08 0 5.810 5.800 5.810 5.680 5.820 1,690,500 9,762,190 5.7747 5.340 5.331 5.340 5.220 5.349 1,839,366 5.3074 2.29%
2022-12-07 0 5.680 5.680 5.700 5.590 5.860 3,262,000 18,742,745 5.7458 5.220 5.220 5.239 5.138 5.386 3,549,253 5.2808 1.07%
2022-12-06 0 5.620 5.570 5.630 5.510 5.620 1,115,500 6,219,375 5.5754 5.165 5.119 5.174 5.064 5.165 1,213,731 5.1242 0.90%
2022-12-05 0 5.570 5.570 5.600 5.420 5.600 2,281,500 12,626,098 5.5341 5.119 5.119 5.147 4.981 5.147 2,482,410 5.0862 3.53%
2022-12-02 0 5.380 5.360 5.380 5.330 5.420 579,000 3,111,480 5.3739 4.945 4.926 4.945 4.899 4.981 629,987 4.9390 0.37%
2022-12-01 0 5.360 5.360 5.370 5.340 5.470 1,829,500 9,884,885 5.4031 4.926 4.926 4.935 4.908 5.027 1,990,607 4.9658 0.19%
2022-11-30 0 5.350 5.350 5.360 5.260 5.360 2,388,000 12,726,290 5.3293 4.917 4.917 4.926 4.834 4.926 2,598,288 4.8980 0.94%
2022-11-29 0 5.300 5.280 5.300 5.180 5.310 1,740,500 9,190,517 5.2804 4.871 4.853 4.871 4.761 4.880 1,893,769 4.8530 2.51%
2022-11-28 0 5.170 5.170 5.180 5.140 5.190 1,235,500 6,372,895 5.1582 4.752 4.752 4.761 4.724 4.770 1,344,299 4.7407 -1.34%
2022-11-25 0 5.240 5.200 5.240 5.160 5.260 1,110,500 5,799,430 5.2224 4.816 4.779 4.816 4.742 4.834 1,208,291 4.7997 0.77%
2022-11-24 0 5.200 5.170 5.200 5.150 5.230 623,000 3,234,540 5.1919 4.779 4.752 4.779 4.733 4.807 677,862 4.7717 0.19%
2022-11-23 0 5.190 5.150 5.190 5.080 5.200 1,391,000 7,163,280 5.1497 4.770 4.733 4.770 4.669 4.779 1,513,492 4.7329 1.37%
2022-11-22 0 5.120 5.120 5.130 5.080 5.220 1,270,000 6,519,825 5.1337 4.706 4.706 4.715 4.669 4.798 1,381,837 4.7182 -0.97%
2022-11-21 0 5.170 5.150 5.170 5.130 5.210 527,500 2,721,240 5.1587 4.752 4.733 4.752 4.715 4.788 573,952 4.7412 -0.96%
2022-11-18 0 5.220 5.180 5.220 5.150 5.240 1,647,950 8,577,765 5.2051 4.798 4.761 4.798 4.733 4.816 1,793,069 4.7838 1.16%
2022-11-17 0 5.160 5.160 5.170 5.110 5.250 1,297,500 6,702,580 5.1658 4.742 4.742 4.752 4.696 4.825 1,411,758 4.7477 -0.96%
2022-11-16 0 5.210 5.210 5.220 5.200 5.410 3,770,008 20,007,052 5.3069 4.788 4.788 4.798 4.779 4.972 4,101,997 4.8774 -2.43%
2022-11-15 0 5.340 5.320 5.340 5.300 5.420 6,332,026 33,874,862 5.3498 4.908 4.889 4.908 4.871 4.981 6,889,627 4.9168 0.56%
2022-11-14 0 5.310 5.310 5.350 5.220 5.420 1,717,500 9,180,720 5.3454 4.880 4.880 4.917 4.798 4.981 1,868,744 4.9128 2.71%
2022-11-11 0 5.170 5.170 5.210 5.100 5.280 1,874,500 9,714,695 5.1826 4.752 4.752 4.788 4.687 4.853 2,039,569 4.7631 2.17%
2022-11-10 0 5.060 5.050 5.060 5.060 5.160 429,500 2,190,360 5.0998 4.650 4.641 4.650 4.650 4.742 467,322 4.6870 -2.32%
2022-11-09 0 5.180 5.180 5.220 5.180 5.360 617,500 3,239,555 5.2462 4.761 4.761 4.798 4.761 4.926 671,877 4.8216 -1.89%
2022-11-08 0 5.280 5.280 5.290 5.210 5.370 208,000 1,095,430 5.2665 4.853 4.853 4.862 4.788 4.935 226,317 4.8403 -0.19%
2022-11-07 0 5.290 5.290 5.320 5.160 5.350 1,144,005 6,061,135 5.2982 4.862 4.862 4.889 4.742 4.917 1,244,747 4.8694 1.34%
2022-11-04 0 5.220 5.170 5.220 5.100 5.290 1,613,200 8,389,205 5.2004 4.798 4.752 4.798 4.687 4.862 1,755,259 4.7795 1.56%
2022-11-03 0 5.140 5.070 5.130 5.060 5.160 209,500 1,072,060 5.1172 4.724 4.660 4.715 4.650 4.742 227,949 4.7031 -1.34%
2022-11-02 0 5.210 5.180 5.220 4.960 5.220 413,000 2,112,225 5.1143 4.788 4.761 4.798 4.559 4.798 449,369 4.7004 3.78%
2022-11-01 0 5.020 4.950 5.020 4.880 5.170 694,500 3,446,485 4.9625 4.614 4.549 4.614 4.485 4.752 755,658 4.5609 2.03%
2022-10-31 0 4.920 4.890 4.920 4.860 5.050 701,000 3,451,170 4.9232 4.522 4.494 4.522 4.467 4.641 762,730 4.5248 -5.02%
2022-10-28 0 5.180 5.080 5.180 5.000 5.230 323,500 1,644,400 5.0832 4.761 4.669 4.761 4.595 4.807 351,988 4.6718 -0.38%
2022-10-27 0 5.200 5.200 5.260 5.180 5.320 107,500 563,465 5.2415 4.779 4.779 4.834 4.761 4.889 116,967 4.8173 -1.33%
2022-10-26 0 5.270 5.210 5.270 5.040 5.330 177,500 923,375 5.2021 4.843 4.788 4.843 4.632 4.899 193,131 4.7811 4.15%
2022-10-25 0 5.060 5.020 5.060 5.000 5.420 231,500 1,169,750 5.0529 4.650 4.614 4.650 4.595 4.981 251,886 4.6440 -0.98%
2022-10-24 0 5.110 5.090 5.110 5.060 5.350 1,106,500 5,735,360 5.1833 4.696 4.678 4.696 4.650 4.917 1,203,939 4.7638 -4.49%
2022-10-21 0 5.350 5.260 5.350 5.210 5.350 413,000 2,183,840 5.2877 4.917 4.834 4.917 4.788 4.917 449,369 4.8598 1.90%
2022-10-20 0 5.250 5.250 5.270 5.180 5.410 388,500 2,051,325 5.2801 4.825 4.825 4.843 4.761 4.972 422,712 4.8528 -0.76%
2022-10-19 0 5.290 5.290 5.310 5.240 5.360 265,500 1,409,415 5.3085 4.862 4.862 4.880 4.816 4.926 288,880 4.8789 -0.75%
2022-10-18 0 5.330 5.300 5.330 5.210 5.340 189,500 999,650 5.2752 4.899 4.871 4.899 4.788 4.908 206,187 4.8483 1.72%
2022-10-17 0 5.240 5.180 5.240 5.120 5.330 680,000 3,542,025 5.2089 4.816 4.761 4.816 4.706 4.899 739,881 4.7873 -0.38%
2022-10-14 0 5.260 5.220 5.260 5.070 5.290 550,000 2,866,615 5.2120 4.834 4.798 4.834 4.660 4.862 598,433 4.7902 3.75%
2022-10-13 0 5.070 5.060 5.070 4.950 5.120 288,500 1,460,400 5.0620 4.660 4.650 4.660 4.549 4.706 313,905 4.6524 1.20%
2022-10-12 0 5.010 4.970 5.010 4.860 5.070 306,000 1,512,105 4.9415 4.605 4.568 4.605 4.467 4.660 332,947 4.5416 2.04%
2022-10-11 0 4.910 4.910 4.980 4.870 4.990 277,500 1,371,925 4.9439 4.513 4.513 4.577 4.476 4.586 301,937 4.5437 -0.41%
2022-10-10 0 4.930 4.880 4.930 4.870 5.050 378,000 1,867,920 4.9416 4.531 4.485 4.531 4.476 4.641 411,287 4.5416 0.20%
2022-10-07 0 4.920 4.810 4.920 4.800 5.000 167,000 824,495 4.9371 4.522 4.421 4.522 4.412 4.595 181,706 4.5375 -3.53%
2022-10-06 0 5.100 5.100 5.140 4.990 5.150 49,500 250,170 5.0539 4.687 4.687 4.724 4.586 4.733 53,859 4.6449 1.39%
2022-10-05 0 5.030 5.030 5.070 4.990 5.250 337,500 1,695,605 5.0240 4.623 4.623 4.660 4.586 4.825 367,220 4.6174 1.21%
2022-10-03 0 4.970 4.970 5.010 4.970 5.200 91,500 458,625 5.0123 4.568 4.568 4.605 4.568 4.779 99,558 4.6066 -4.05%
2022-09-30 0 5.180 5.090 5.180 5.030 5.180 259,500 1,327,115 5.1141 4.761 4.678 4.761 4.623 4.761 282,352 4.7002 1.17%
2022-09-29 0 5.120 5.110 5.180 5.110 5.400 163,000 854,000 5.2393 4.706 4.696 4.761 4.696 4.963 177,354 4.8152 -3.94%
2022-09-28 0 5.330 5.330 5.340 5.330 5.450 150,000 805,285 5.3686 4.899 4.899 4.908 4.899 5.009 163,209 4.9341 -3.09%
2022-09-27 0 5.500 5.420 5.500 5.300 5.570 346,000 1,880,845 5.4360 5.055 4.981 5.055 4.871 5.119 376,469 4.9960 3.19%
2022-09-26 0 5.330 5.320 5.390 5.320 5.980 460,500 2,498,990 5.4267 4.899 4.889 4.954 4.889 5.496 501,052 4.9875 -3.09%
2022-09-23 0 5.500 5.500 5.550 5.500 5.670 531,500 2,943,825 5.5387 5.055 5.055 5.101 5.055 5.211 578,304 5.0904 -0.90%
2022-09-22 0 5.550 5.540 5.550 5.540 5.710 319,500 1,777,570 5.5636 5.101 5.092 5.101 5.092 5.248 347,635 5.1133 -1.60%
2022-09-21 0 5.640 5.560 5.640 5.560 5.760 357,000 2,005,455 5.6175 5.184 5.110 5.184 5.110 5.294 388,438 5.1629 -0.53%
2022-09-20 0 5.670 5.670 5.690 5.670 5.890 300,500 1,717,375 5.7151 5.211 5.211 5.229 5.211 5.413 326,962 5.2525 -0.87%
2022-09-19 0 5.720 5.710 5.720 5.720 6.150 588,000 3,454,000 5.8741 5.257 5.248 5.257 5.257 5.652 639,780 5.3987 -5.14%
2022-09-16 0 6.030 6.030 6.050 6.030 6.250 470,774 2,890,974 6.1409 5.542 5.542 5.560 5.542 5.744 512,231 5.6439 -5.34%
2022-09-15 0 6.370 6.320 6.370 6.290 6.450 945,500 6,035,145 6.3830 5.854 5.809 5.854 5.781 5.928 1,028,761 5.8664 -0.16%
2022-09-14 0 6.380 6.240 6.380 6.170 6.380 201,500 1,259,500 6.2506 5.864 5.735 5.864 5.671 5.864 219,244 5.7447 1.92%
2022-09-13 0 6.260 6.260 6.280 6.260 6.320 207,840 1,305,544 6.2815 5.753 5.753 5.772 5.753 5.809 226,142 5.7731 -0.95%
2022-09-09 0 6.320 6.320 6.340 6.230 6.410 199,500 1,262,025 6.3259 5.809 5.809 5.827 5.726 5.891 217,068 5.8140 0.96%
2022-09-08 0 6.260 6.260 6.350 6.210 6.390 193,000 1,216,475 6.3030 5.753 5.753 5.836 5.707 5.873 209,996 5.7929 0.48%
2022-09-07 0 6.230 6.230 6.300 6.230 6.360 173,000 1,086,065 6.2778 5.726 5.726 5.790 5.726 5.845 188,234 5.7697 -1.27%
2022-09-06 0 6.310 6.280 6.310 6.270 6.330 113,500 714,290 6.2933 5.799 5.772 5.799 5.763 5.818 123,495 5.7840 -0.16%
2022-09-05 0 6.320 6.320 6.360 6.290 6.480 232,000 1,473,720 6.3522 5.809 5.809 5.845 5.781 5.956 252,430 5.8381 -2.02%
2022-09-02 0 6.450 6.350 6.450 6.350 6.470 295,500 1,895,225 6.4136 5.928 5.836 5.928 5.836 5.946 321,522 5.8945 0.62%
2022-09-01 0 6.410 6.410 6.440 6.250 6.560 554,000 3,568,160 6.4407 5.891 5.891 5.919 5.744 6.029 602,786 5.9195 0.31%
2022-08-31 0 6.390 6.330 6.390 6.300 6.400 487,500 3,106,090 6.3715 5.873 5.818 5.873 5.790 5.882 530,429 5.8558 0.16%
2022-08-30 0 6.380 6.380 6.390 6.220 6.430 524,000 3,317,095 6.3303 5.864 5.864 5.873 5.717 5.910 570,144 5.8180 1.27%
2022-08-29 0 6.300 6.270 6.300 6.110 6.370 436,000 2,739,710 6.2837 5.790 5.763 5.790 5.615 5.854 474,394 5.7752 1.12%
2022-08-26 0 6.230 6.230 6.300 6.200 6.360 151,500 953,770 6.2955 5.726 5.726 5.790 5.698 5.845 164,841 5.7860 -0.16%
2022-08-25 0 6.240 6.210 6.240 6.120 6.240 119,500 738,460 6.1796 5.735 5.707 5.735 5.625 5.735 130,023 5.6794 1.30%
2022-08-24 0 6.160 6.160 6.210 6.120 6.300 279,500 1,733,395 6.2018 5.661 5.661 5.707 5.625 5.790 304,113 5.6998 -3.14%
2022-08-23 0 6.360 6.360 6.390 6.290 6.450 262,000 1,659,685 6.3347 5.845 5.845 5.873 5.781 5.928 285,072 5.8220 -1.40%
2022-08-22 0 6.450 6.370 6.450 6.310 6.500 305,500 1,967,570 6.4405 5.928 5.854 5.928 5.799 5.974 332,402 5.9192 1.26%
2022-08-19 0 6.370 6.370 6.400 6.370 6.500 265,500 1,708,840 6.4363 5.854 5.854 5.882 5.854 5.974 288,880 5.9154 -1.70%
2022-08-18 0 6.480 6.440 6.480 6.190 6.480 708,000 4,508,775 6.3683 5.956 5.919 5.956 5.689 5.956 770,347 5.8529 3.51%
2022-08-17 0 6.260 6.230 6.260 6.180 6.290 430,500 2,681,235 6.2282 5.753 5.726 5.753 5.680 5.781 468,410 5.7241 -0.48%
2022-08-16 0 6.290 6.210 6.290 6.200 6.350 220,000 1,382,415 6.2837 5.781 5.707 5.781 5.698 5.836 239,373 5.7751 0.00%
2022-08-15 0 6.290 6.210 6.290 6.200 6.330 280,500 1,753,955 6.2530 5.781 5.707 5.781 5.698 5.818 305,201 5.7469 0.00%
2022-08-12 0 6.290 6.210 6.300 6.150 6.290 383,500 2,385,430 6.2202 5.781 5.707 5.790 5.652 5.781 417,271 5.7167 0.80%
2022-08-11 0 6.240 6.220 6.240 6.080 6.250 123,500 764,725 6.1921 5.735 5.717 5.735 5.588 5.744 134,375 5.6910 2.30%
2022-08-10 0 6.100 6.080 6.100 6.060 6.180 417,000 2,542,600 6.0974 5.606 5.588 5.606 5.570 5.680 453,721 5.6039 -1.93%
2022-08-09 0 6.220 6.180 6.240 6.140 6.230 93,500 578,835 6.1907 5.717 5.680 5.735 5.643 5.726 101,734 5.6897 -0.80%
2022-08-08 0 6.270 6.210 6.260 6.210 6.330 871,000 5,437,410 6.2427 5.763 5.707 5.753 5.707 5.818 947,701 5.7375 -0.79%
2022-08-05 0 6.320 6.270 6.320 6.100 6.320 441,000 2,735,720 6.2034 5.809 5.763 5.809 5.606 5.809 479,835 5.7014 2.43%
2022-08-04 0 6.170 6.100 6.170 6.060 6.280 319,000 1,952,880 6.1219 5.671 5.606 5.671 5.570 5.772 347,091 5.6264 1.48%
2022-08-03 0 6.080 6.040 6.080 6.030 6.250 532,500 3,287,100 6.1730 5.588 5.551 5.588 5.542 5.744 579,392 5.6734 -0.33%
2022-08-02 0 6.100 6.090 6.100 6.070 6.310 456,000 2,791,105 6.1208 5.606 5.597 5.606 5.579 5.799 496,156 5.6255 -3.63%
2022-08-01 0 6.330 6.330 6.380 6.330 6.470 362,500 2,329,040 6.4249 5.818 5.818 5.864 5.818 5.946 394,422 5.9049 -3.21%
2022-07-29 0 6.540 6.540 6.600 6.530 6.730 301,000 1,983,000 6.5880 6.011 6.011 6.066 6.002 6.185 327,506 6.0548 -2.39%
2022-07-28 0 6.700 6.670 6.710 6.490 6.730 572,000 3,812,310 6.6649 6.158 6.130 6.167 5.965 6.185 622,371 6.1255 2.76%
2022-07-27 0 6.520 6.520 6.560 6.440 6.570 227,500 1,485,250 6.5286 5.992 5.992 6.029 5.919 6.038 247,534 6.0002 -1.06%
2022-07-26 0 6.590 6.570 6.590 6.420 6.590 266,500 1,739,470 6.5271 6.057 6.038 6.057 5.900 6.057 289,968 5.9988 1.70%
2022-07-25 0 6.480 6.460 6.500 6.390 6.520 338,000 2,177,540 6.4424 5.956 5.937 5.974 5.873 5.992 367,764 5.9210 -0.92%
2022-07-22 0 6.540 6.490 6.540 6.470 6.660 209,500 1,373,715 6.5571 6.011 5.965 6.011 5.946 6.121 227,949 6.0264 0.00%
2022-07-21 0 6.540 6.520 6.590 6.520 6.650 160,000 1,054,370 6.5898 6.011 5.992 6.057 5.992 6.112 174,090 6.0565 -0.61%
2022-07-20 0 6.580 6.560 6.590 6.540 6.670 343,500 2,267,602 6.6015 6.047 6.029 6.057 6.011 6.130 373,749 6.0672 0.61%
2022-07-19 0 6.540 6.520 6.580 6.510 6.690 171,000 1,121,340 6.5575 6.011 5.992 6.047 5.983 6.149 186,058 6.0268 -0.91%
2022-07-18 0 6.600 6.530 6.600 6.420 6.640 440,500 2,883,260 6.5454 6.066 6.002 6.066 5.900 6.103 479,291 6.0157 1.54%
2022-07-15 0 6.500 6.480 6.500 6.480 6.770 780,000 5,136,930 6.5858 5.974 5.956 5.974 5.956 6.222 848,687 6.0528 -4.13%
2022-07-14 0 6.780 6.780 6.830 6.720 7.140 1,197,000 8,308,075 6.9407 6.231 6.231 6.277 6.176 6.562 1,302,408 6.3790 0.00%
2022-07-13 0 6.780 6.670 6.780 6.650 6.780 482,500 3,225,940 6.6859 6.231 6.130 6.231 6.112 6.231 524,989 6.1448 -0.29%
2022-07-12 0 6.800 6.750 6.800 6.740 7.020 663,738 4,519,835 6.8097 6.250 6.204 6.250 6.195 6.452 722,187 6.2585 -1.31%
2022-07-11 0 6.890 6.890 6.910 6.830 7.090 829,000 5,753,550 6.9403 6.332 6.332 6.351 6.277 6.516 902,002 6.3786 -2.82%
2022-07-08 0 7.090 7.090 7.110 7.080 7.220 422,500 2,999,597 7.0996 6.516 6.516 6.535 6.507 6.636 459,706 6.5250 0.00%
2022-07-07 0 7.090 7.090 7.100 7.080 7.210 338,500 2,410,175 7.1202 6.516 6.516 6.525 6.507 6.626 368,308 6.5439 -1.80%
2022-07-06 0 7.220 7.190 7.220 7.080 7.410 661,500 4,738,245 7.1629 6.636 6.608 6.636 6.507 6.810 719,752 6.5832 0.14%
2022-07-05 0 7.210 7.210 7.270 7.200 7.460 1,023,500 7,480,765 7.3090 6.626 6.626 6.682 6.617 6.856 1,113,630 6.7175 -2.30%
2022-07-04 0 7.380 7.380 7.390 7.060 7.490 1,399,000 10,177,030 7.2745 6.783 6.783 6.792 6.489 6.884 1,522,197 6.6858 2.22%
2022-06-30 0 7.220 7.220 7.240 6.960 7.280 1,107,960 7,941,988 7.1681 6.636 6.636 6.654 6.397 6.691 1,205,528 6.5880 4.49%
2022-06-29 0 6.910 6.910 6.950 6.900 7.300 1,323,000 9,347,465 7.0654 6.351 6.351 6.388 6.342 6.709 1,439,504 6.4935 -4.95%
2022-06-28 0 7.270 7.200 7.270 6.920 7.290 1,287,500 9,211,185 7.1543 6.682 6.617 6.682 6.360 6.700 1,400,878 6.5753 4.01%
2022-06-27 0 6.990 6.970 6.990 6.830 6.990 857,500 5,939,270 6.9263 6.424 6.406 6.424 6.277 6.424 933,012 6.3657 3.25%
2022-06-24 0 6.770 6.730 6.770 6.670 6.770 372,000 2,499,605 6.7194 6.222 6.185 6.222 6.130 6.222 404,759 6.1755 0.74%
2022-06-23 0 6.720 6.690 6.720 6.640 6.740 471,500 3,145,615 6.6715 6.176 6.149 6.176 6.103 6.195 513,021 6.1316 -0.15%
2022-06-22 0 6.730 6.690 6.730 6.670 6.930 611,000 4,134,515 6.7668 6.185 6.149 6.185 6.130 6.369 664,805 6.2191 -1.32%
2022-06-21 0 6.820 6.800 6.820 6.650 6.850 1,007,575 6,774,618 6.7237 6.268 6.250 6.268 6.112 6.296 1,096,303 6.1795 1.79%
2022-06-20 0 6.700 6.650 6.700 6.570 6.790 666,000 4,431,095 6.6533 6.158 6.112 6.158 6.038 6.240 724,648 6.1148 1.67%
2022-06-17 0 6.590 6.580 6.590 6.590 6.730 1,083,000 7,183,670 6.6331 6.057 6.047 6.057 6.057 6.185 1,178,370 6.0963 -1.05%
2022-06-16 0 6.660 6.640 6.660 6.620 6.860 884,500 5,967,195 6.7464 6.121 6.103 6.121 6.084 6.305 962,390 6.2004 -1.33%
2022-06-15 0 6.750 6.680 6.750 6.600 6.880 1,278,500 8,604,400 6.7301 6.204 6.139 6.204 6.066 6.323 1,391,085 6.1854 0.45%
2022-06-14 0 6.720 6.720 6.790 6.710 6.970 1,925,500 13,116,250 6.8119 6.176 6.176 6.240 6.167 6.406 2,095,060 6.2606 -2.03%
2022-06-13 0 6.900 6.900 6.930 6.420 7.030 5,468,500 37,326,885 6.8258 6.304 6.304 6.331 5.865 6.423 5,985,704 6.2360 4.70%
2022-06-10 0 6.590 6.590 6.600 6.390 6.590 634,300 4,131,618 6.5137 6.021 6.021 6.030 5.838 6.021 694,291 5.9508 2.01%
2022-06-09 0 6.460 6.460 6.470 6.390 6.500 654,500 4,207,099 6.4280 5.902 5.902 5.911 5.838 5.938 716,402 5.8725 0.78%
2022-06-08 0 6.410 6.400 6.410 6.350 6.600 2,032,000 13,161,630 6.4772 5.856 5.847 5.856 5.801 6.030 2,224,184 5.9175 0.63%
2022-06-07 0 6.370 6.370 6.380 6.280 6.410 1,169,500 7,416,940 6.3420 5.820 5.820 5.829 5.737 5.856 1,280,110 5.7940 0.63%
2022-06-06 0 6.330 6.280 6.330 6.210 6.340 1,292,000 8,120,610 6.2853 5.783 5.737 5.783 5.673 5.792 1,414,196 5.7422 0.64%
2022-06-02 0 6.290 6.290 6.340 6.210 6.440 1,913,000 12,101,315 6.3258 5.747 5.747 5.792 5.673 5.884 2,093,929 5.7792 0.32%
2022-06-01 0 6.270 6.240 6.300 6.200 6.270 762,000 4,757,360 6.2433 5.728 5.701 5.756 5.664 5.728 834,069 5.7038 0.80%
2022-05-31 0 6.220 6.160 6.220 6.080 6.300 2,942,500 18,338,130 6.2322 5.683 5.628 5.683 5.555 5.756 3,220,798 5.6937 1.63%
2022-05-30 0 6.120 6.120 6.130 6.070 6.230 1,543,000 9,533,890 6.1788 5.591 5.591 5.600 5.546 5.692 1,688,935 5.6449 -0.16%
2022-05-27 0 6.130 6.130 6.150 6.080 6.390 4,692,000 29,425,500 6.2714 5.600 5.600 5.619 5.555 5.838 5,135,764 5.7295 -1.45%
2022-05-26 0 6.220 6.190 6.220 6.010 6.230 3,299,000 20,165,642 6.1127 5.683 5.655 5.683 5.491 5.692 3,611,015 5.5845 0.48%
2022-05-25 0 6.190 6.100 6.190 6.020 6.280 4,103,500 25,249,835 6.1532 5.655 5.573 5.655 5.500 5.737 4,491,604 5.6216 -0.16%
2022-05-24 0 6.200 6.140 6.200 6.130 6.400 1,828,500 11,546,697 6.3148 5.664 5.609 5.664 5.600 5.847 2,001,437 5.7692 -1.43%
2022-05-23 0 6.290 6.280 6.290 6.130 6.500 4,050,000 25,574,450 6.3147 5.747 5.737 5.747 5.600 5.938 4,433,044 5.7690 2.61%
2022-05-20 0 6.130 6.130 6.140 6.090 6.450 4,305,500 26,876,380 6.2423 5.600 5.600 5.609 5.564 5.893 4,712,709 5.7030 0.49%
2022-05-19 0 6.100 6.100 6.110 6.030 6.430 1,795,500 11,127,690 6.1975 5.573 5.573 5.582 5.509 5.874 1,965,316 5.6620 0.33%
2022-05-18 0 6.080 6.080 6.140 6.050 6.160 821,500 5,007,520 6.0956 5.555 5.555 5.609 5.527 5.628 899,196 5.5689 0.00%
2022-05-17 0 6.080 6.080 6.110 6.080 6.260 1,707,000 10,499,035 6.1506 5.555 5.555 5.582 5.555 5.719 1,868,446 5.6191 -0.98%
2022-05-16 0 6.140 6.130 6.140 6.110 6.610 1,786,000 11,185,127 6.2627 5.609 5.600 5.609 5.582 6.039 1,954,918 5.7215 -5.83%
2022-05-13 0 6.520 6.520 6.530 6.160 6.580 4,364,000 27,935,000 6.4012 5.957 5.957 5.966 5.628 6.011 4,776,742 5.8481 4.99%
2022-05-12 0 6.210 6.210 6.250 6.070 6.600 3,776,500 24,025,355 6.3618 5.673 5.673 5.710 5.546 6.030 4,133,677 5.8121 3.16%
2022-05-11 0 6.020 5.870 6.020 5.860 6.300 890,000 5,410,698 6.0794 5.500 5.363 5.500 5.354 5.756 974,175 5.5541 -0.99%
2022-05-10 0 6.080 6.070 6.080 5.860 6.320 634,500 3,888,875 6.1290 5.555 5.546 5.555 5.354 5.774 694,510 5.5994 0.16%
2022-05-06 0 6.070 6.070 6.160 5.990 6.660 1,074,500 6,780,530 6.3104 5.546 5.546 5.628 5.472 6.085 1,176,125 5.7651 -5.75%
2022-05-05 0 6.440 6.350 6.440 6.160 6.650 2,919,000 18,850,885 6.4580 5.884 5.801 5.884 5.628 6.075 3,195,076 5.9000 3.70%
2022-05-04 0 6.210 6.170 6.210 6.170 6.220 157,500 976,050 6.1971 5.673 5.637 5.673 5.637 5.683 172,396 5.6617 -0.16%
2022-05-03 0 6.220 6.160 6.220 5.810 6.300 334,500 2,054,530 6.1421 5.683 5.628 5.683 5.308 5.756 366,137 5.6114 7.06%
2022-04-29 0 5.810 5.800 5.810 5.700 5.870 160,500 929,765 5.7929 5.308 5.299 5.308 5.207 5.363 175,680 5.2924 2.47%
2022-04-28 0 5.670 5.660 5.720 5.620 5.760 86,000 491,260 5.7123 5.180 5.171 5.226 5.134 5.262 94,134 5.2187 2.16%
2022-04-27 0 5.550 5.550 5.560 5.270 5.580 448,500 2,429,745 5.4175 5.070 5.070 5.080 4.815 5.098 490,919 4.9494 2.21%
2022-04-26 0 5.430 5.350 5.430 5.330 5.620 422,000 2,316,560 5.4895 4.961 4.888 4.961 4.869 5.134 461,912 5.0152 -2.16%
2022-04-25 0 5.550 5.500 5.550 5.500 5.670 455,000 2,551,960 5.6087 5.070 5.025 5.070 5.025 5.180 498,033 5.1241 -2.29%
2022-04-22 0 5.680 5.680 5.710 5.620 5.790 198,500 1,135,665 5.7212 5.189 5.189 5.217 5.134 5.290 217,274 5.2269 0.71%
2022-04-21 0 5.640 5.630 5.640 5.620 5.820 197,000 1,119,435 5.6824 5.153 5.144 5.153 5.134 5.317 215,632 5.1914 -1.74%
2022-04-20 0 5.740 5.720 5.740 5.720 5.770 170,500 978,970 5.7418 5.244 5.226 5.244 5.226 5.271 186,626 5.2456 -0.52%
2022-04-19 0 5.770 5.750 5.770 5.710 5.780 328,000 1,883,770 5.7432 5.271 5.253 5.271 5.217 5.281 359,022 5.2470 -0.52%
2022-04-14 0 5.800 5.780 5.800 5.700 5.860 228,000 1,320,940 5.7936 5.299 5.281 5.299 5.207 5.354 249,564 5.2930 1.40%
2022-04-13 0 5.720 5.710 5.720 5.700 5.830 381,500 2,199,575 5.7656 5.226 5.217 5.226 5.207 5.326 417,582 5.2674 -1.55%
2022-04-12 0 5.810 5.790 5.810 5.760 5.920 436,500 2,545,720 5.8321 5.308 5.290 5.308 5.262 5.408 477,784 5.3282 -1.53%
2022-04-11 0 5.900 5.890 5.940 5.900 6.040 321,500 1,911,775 5.9464 5.390 5.381 5.427 5.390 5.518 351,907 5.4326 -1.99%
2022-04-08 0 6.020 6.010 6.020 5.820 6.140 3,494,500 20,982,145 6.0043 5.500 5.491 5.500 5.317 5.609 3,825,006 5.4855 1.18%
2022-04-07 0 5.950 5.950 5.960 5.890 6.180 1,429,500 8,643,835 6.0468 5.436 5.436 5.445 5.381 5.646 1,564,700 5.5243 -1.98%
2022-04-06 0 6.070 6.060 6.070 5.800 6.150 1,205,300 7,199,139 5.9729 5.546 5.536 5.546 5.299 5.619 1,319,296 5.4568 2.53%
2022-04-04 0 5.920 5.910 5.920 5.580 6.000 209,500 1,235,735 5.8985 5.408 5.399 5.408 5.098 5.482 229,314 5.3888 5.90%
2022-04-01 0 5.590 5.590 5.600 5.470 5.690 273,500 1,522,730 5.5676 5.107 5.107 5.116 4.997 5.198 299,367 5.0865 -2.95%
2022-03-31 0 5.760 5.700 5.770 5.700 5.810 72,000 414,800 5.7611 5.262 5.207 5.271 5.207 5.308 78,810 5.2633 -1.20%
2022-03-30 0 5.830 5.830 5.870 5.760 5.880 468,500 2,735,785 5.8395 5.326 5.326 5.363 5.262 5.372 512,810 5.3349 1.57%
2022-03-29 0 5.740 5.710 5.740 5.700 5.880 278,500 1,604,965 5.7629 5.244 5.217 5.244 5.207 5.372 304,840 5.2649 -1.20%
2022-03-28 0 5.810 5.750 5.810 5.690 5.870 305,000 1,763,160 5.7809 5.308 5.253 5.308 5.198 5.363 333,847 5.2813 0.17%
2022-03-25 0 5.800 5.800 5.810 5.690 5.980 559,000 3,268,500 5.8470 5.299 5.299 5.308 5.198 5.463 611,870 5.3418 -1.86%
2022-03-24 0 5.910 5.870 5.910 5.850 5.960 318,759 1,881,493 5.9026 5.399 5.363 5.399 5.345 5.445 348,907 5.3925 -0.17%
2022-03-23 0 5.920 5.910 5.920 5.860 6.030 691,960 4,105,036 5.9325 5.408 5.399 5.408 5.354 5.509 757,405 5.4199 0.17%
2022-03-22 0 5.910 5.910 5.930 5.780 5.940 447,000 2,608,810 5.8363 5.399 5.399 5.418 5.281 5.427 489,277 5.3320 1.03%
2022-03-21 0 5.850 5.820 5.850 5.780 6.070 604,265 3,565,550 5.9006 5.345 5.317 5.345 5.281 5.546 661,416 5.3908 -1.02%
2022-03-18 0 5.910 5.910 5.950 5.850 6.090 713,000 4,249,870 5.9605 5.399 5.399 5.436 5.345 5.564 780,435 5.4455 -0.67%
2022-03-17 0 5.950 5.950 5.960 5.800 6.030 849,000 5,053,960 5.9528 5.436 5.436 5.445 5.299 5.509 929,297 5.4385 2.94%
2022-03-16 0 5.780 5.750 5.780 5.570 6.000 920,000 5,237,805 5.6933 5.281 5.253 5.281 5.089 5.482 1,007,012 5.2013 3.40%
2022-03-15 0 5.590 5.580 5.590 5.530 6.220 1,302,000 7,612,235 5.8466 5.107 5.098 5.107 5.052 5.683 1,425,142 5.3414 -10.27%
2022-03-14 0 6.230 6.220 6.230 6.180 6.550 604,000 3,832,455 6.3451 5.692 5.683 5.692 5.646 5.984 661,126 5.7969 -4.15%
2022-03-11 0 6.500 6.490 6.500 6.380 6.600 259,000 1,674,665 6.4659 5.938 5.929 5.938 5.829 6.030 283,496 5.9072 -0.61%
2022-03-10 0 6.540 6.510 6.560 6.540 6.600 386,500 2,547,030 6.5900 5.975 5.947 5.993 5.975 6.030 423,055 6.0206 0.15%
2022-03-09 0 6.530 6.520 6.530 6.350 6.590 515,500 3,337,410 6.4741 5.966 5.957 5.966 5.801 6.021 564,255 5.9147 0.15%
2022-03-08 0 6.520 6.520 6.550 6.500 6.890 400,500 2,658,130 6.6370 5.957 5.957 5.984 5.938 6.295 438,379 6.0635 -4.40%
2022-03-07 0 6.820 6.820 6.850 6.820 7.150 405,000 2,811,115 6.9410 6.231 6.231 6.258 6.231 6.532 443,304 6.3413 -4.08%
2022-03-04 0 7.110 7.090 7.130 7.060 7.230 433,500 3,097,930 7.1463 6.496 6.477 6.514 6.450 6.605 474,500 6.5288 -1.80%
2022-03-03 0 7.240 7.240 7.250 7.230 7.290 68,500 496,485 7.2480 6.614 6.614 6.624 6.605 6.660 74,979 6.6217 0.14%
2022-03-02 0 7.230 7.230 7.250 7.220 7.290 102,000 738,210 7.2374 6.605 6.605 6.624 6.596 6.660 111,647 6.6120 0.00%
2022-03-01 0 7.230 7.230 7.260 7.230 7.400 233,500 1,696,000 7.2634 6.605 6.605 6.633 6.605 6.761 255,584 6.6358 -0.14%
2022-02-28 0 7.240 7.240 7.250 7.210 7.370 325,500 2,356,260 7.2389 6.614 6.614 6.624 6.587 6.733 356,285 6.6134 -0.28%
2022-02-25 0 7.260 7.260 7.300 7.260 7.500 164,500 1,206,510 7.3344 6.633 6.633 6.669 6.633 6.852 180,058 6.7007 -0.27%
2022-02-24 0 7.280 7.280 7.370 7.270 7.500 228,500 1,680,835 7.3560 6.651 6.651 6.733 6.642 6.852 250,111 6.7203 -2.02%
2022-02-23 0 7.430 7.430 7.500 7.380 7.500 83,500 621,510 7.4432 6.788 6.788 6.852 6.742 6.852 91,397 6.8001 0.68%
2022-02-22 0 7.380 7.400 7.490 7.380 7.550 126,500 946,110 7.4791 6.742 6.761 6.843 6.742 6.898 138,464 6.8329 -2.64%
2022-02-21 0 7.580 7.550 7.600 7.500 7.620 46,500 351,725 7.5640 6.925 6.898 6.943 6.852 6.962 50,898 6.9104 0.40%
2022-02-18 0 7.550 7.500 7.550 7.410 7.600 111,000 835,710 7.5289 6.898 6.852 6.898 6.770 6.943 121,498 6.8784 0.13%
2022-02-17 0 7.540 7.530 7.580 7.510 7.600 92,500 696,140 7.5258 6.888 6.879 6.925 6.861 6.943 101,249 6.8756 -0.79%
2022-02-16 0 7.600 7.560 7.600 7.540 7.670 41,500 316,125 7.6175 6.943 6.907 6.943 6.888 7.007 45,425 6.9593 0.80%
2022-02-15 0 7.540 7.530 7.630 7.450 7.650 198,500 1,504,135 7.5775 6.888 6.879 6.971 6.806 6.989 217,274 6.9228 0.40%
2022-02-14 0 7.510 7.510 7.560 7.480 7.700 99,500 747,480 7.5124 6.861 6.861 6.907 6.834 7.035 108,911 6.8632 -0.27%
2022-02-11 0 7.530 7.440 7.530 7.370 7.570 706,000 5,272,195 7.4677 6.879 6.797 6.879 6.733 6.916 772,773 6.8224 0.13%
2022-02-10 0 7.520 7.520 7.530 7.500 7.600 191,700 1,445,795 7.5420 6.870 6.870 6.879 6.852 6.943 209,831 6.8903 0.27%
2022-02-09 0 7.500 7.490 7.500 7.380 7.560 360,000 2,697,460 7.4929 6.852 6.843 6.852 6.742 6.907 394,048 6.8455 1.08%
2022-02-08 0 7.420 7.410 7.430 7.350 7.450 213,000 1,578,965 7.4130 6.779 6.770 6.788 6.715 6.806 233,145 6.7725 0.13%
2022-02-07 0 7.410 7.410 7.420 7.200 7.500 1,371,000 10,011,015 7.3020 6.770 6.770 6.779 6.578 6.852 1,500,668 6.6710 0.82%
2022-02-04 0 7.350 7.300 7.350 7.250 7.350 200,500 1,468,275 7.3231 6.715 6.669 6.715 6.624 6.715 219,463 6.6903 0.00%
2022-01-31 0 7.350 7.250 7.350 7.190 7.690 627,500 4,586,970 7.3099 6.715 6.624 6.715 6.569 7.026 686,848 6.6783 -4.42%
2022-01-28 0 7.690 7.690 7.740 7.680 7.780 178,500 1,375,560 7.7062 7.026 7.026 7.071 7.016 7.108 195,382 7.0404 0.00%
2022-01-27 0 7.690 7.690 7.720 7.680 7.900 241,000 1,875,560 7.7824 7.026 7.026 7.053 7.016 7.217 263,793 7.1100 -3.75%
2022-01-26 0 7.990 7.990 8.000 7.980 8.100 263,000 2,113,955 8.0379 7.300 7.300 7.309 7.290 7.400 287,874 7.3433 -0.99%
2022-01-25 0 8.070 8.000 8.070 7.950 8.270 418,000 3,369,830 8.0618 7.373 7.309 7.373 7.263 7.555 457,534 7.3652 -2.42%
2022-01-24 0 8.270 8.220 8.270 8.220 8.380 295,500 2,450,650 8.2932 7.555 7.510 7.555 7.510 7.656 323,448 7.5766 -2.01%
2022-01-21 0 8.440 8.430 8.440 8.370 8.540 575,378 4,853,251 8.4349 7.711 7.702 7.711 7.647 7.802 629,797 7.7061 -1.29%
2022-01-20 0 8.550 8.540 8.550 8.450 8.610 564,500 4,823,540 8.5448 7.811 7.802 7.811 7.720 7.866 617,890 7.8065 1.91%
2022-01-19 0 8.390 8.340 8.400 8.270 8.430 413,000 3,457,150 8.3708 7.665 7.619 7.674 7.555 7.702 452,061 7.6475 -0.12%
2022-01-18 0 8.400 8.360 8.400 8.350 8.790 1,514,500 13,040,230 8.6103 7.674 7.638 7.674 7.629 8.030 1,657,740 7.8663 0.00%
2022-01-17 0 8.400 8.390 8.400 8.330 8.440 696,000 5,845,675 8.3990 7.674 7.665 7.674 7.610 7.711 761,827 7.6732 0.36%
2022-01-14 0 8.370 8.320 8.370 7.960 8.620 1,784,000 14,798,595 8.2952 7.647 7.601 7.647 7.272 7.875 1,952,729 7.5784 3.85%
2022-01-13 0 8.060 8.060 8.090 7.970 8.240 507,000 4,082,290 8.0519 7.364 7.364 7.391 7.281 7.528 554,951 7.3561 -1.59%
2022-01-12 0 8.190 8.160 8.190 8.100 8.270 140,000 1,144,135 8.1724 7.482 7.455 7.482 7.400 7.555 153,241 7.4662 0.12%
2022-01-11 0 8.180 8.150 8.180 8.020 8.180 279,500 2,274,177 8.1366 7.473 7.446 7.473 7.327 7.473 305,935 7.4335 1.61%
2022-01-10 0 8.050 8.050 8.080 7.930 8.210 204,500 1,663,985 8.1368 7.354 7.354 7.382 7.245 7.501 223,841 7.4338 1.51%
2022-01-07 0 7.930 7.930 8.000 7.920 8.010 141,500 1,126,530 7.9613 7.245 7.245 7.309 7.236 7.318 154,883 7.2734 -0.25%
2022-01-06 0 7.950 7.950 8.050 7.820 8.020 70,000 557,055 7.9579 7.263 7.263 7.354 7.144 7.327 76,621 7.2703 -0.63%
2022-01-05 0 8.000 7.910 8.000 7.910 8.140 236,500 1,898,860 8.0290 7.309 7.227 7.309 7.227 7.437 258,868 7.3352 -1.60%
2022-01-04 0 8.130 8.130 8.180 8.110 8.300 285,500 2,342,185 8.2038 7.428 7.428 7.473 7.409 7.583 312,502 7.4949 0.37%
2022-01-03 0 8.100 8.080 8.100 8.030 8.150 86,500 700,340 8.0964 7.400 7.382 7.400 7.336 7.446 94,681 7.3968 -0.49%
2021-12-31 0 8.140 8.130 8.140 7.950 8.140 197,000 1,598,820 8.1158 7.437 7.428 7.437 7.263 7.437 215,632 7.4146 2.01%
2021-12-30 0 7.980 7.880 8.000 7.880 8.030 30,000 238,425 7.9475 7.290 7.199 7.309 7.199 7.336 32,837 7.2608 0.63%
2021-12-29 0 7.930 7.900 7.930 7.910 7.940 37,500 297,050 7.9213 7.245 7.217 7.245 7.227 7.254 41,047 7.2369 -1.00%
2021-12-28 0 8.010 8.010 8.060 8.000 8.140 255,500 2,051,005 8.0274 7.318 7.318 7.364 7.309 7.437 279,665 7.3338 0.13%
2021-12-24 0 8.000 7.980 8.000 7.980 8.070 54,000 432,595 8.0110 7.309 7.290 7.309 7.290 7.373 59,107 7.3188 -0.87%
2021-12-23 0 8.070 8.010 8.080 7.990 8.130 154,000 1,240,615 8.0559 7.373 7.318 7.382 7.300 7.428 168,565 7.3599 -0.37%
2021-12-22 0 8.100 8.000 8.100 7.950 8.160 545,000 4,396,815 8.0676 7.400 7.309 7.400 7.263 7.455 596,545 7.3705 2.79%
2021-12-21 0 7.880 7.880 7.920 7.830 7.970 167,500 1,319,010 7.8747 7.199 7.199 7.236 7.153 7.281 183,342 7.1943 0.90%
2021-12-20 0 7.810 7.810 7.870 7.720 8.040 290,000 2,277,700 7.8541 7.135 7.135 7.190 7.053 7.345 317,428 7.1755 0.51%
2021-12-17 0 7.770 7.770 7.980 7.770 8.100 589,194 4,681,343 7.9453 7.099 7.099 7.290 7.099 7.400 644,919 7.2588 -3.72%
2021-12-16 0 8.070 8.060 8.070 8.050 8.120 102,500 829,865 8.0962 7.373 7.364 7.373 7.354 7.418 112,194 7.3967 -0.98%
2021-12-15 0 8.150 8.050 8.150 8.010 8.290 409,500 3,336,315 8.1473 7.446 7.354 7.446 7.318 7.574 448,230 7.4433 0.37%
2021-12-14 0 8.120 8.040 8.120 8.010 8.220 232,000 1,879,085 8.0995 7.418 7.345 7.418 7.318 7.510 253,942 7.3997 0.50%
2021-12-13 0 8.080 8.070 8.080 8.050 8.170 90,500 733,815 8.1085 7.382 7.373 7.382 7.354 7.464 99,059 7.4078 -1.10%
2021-12-10 0 8.170 8.120 8.170 8.050 8.200 157,000 1,275,700 8.1255 7.464 7.418 7.464 7.354 7.491 171,849 7.4234 -0.73%
2021-12-09 0 8.230 8.190 8.230 8.110 8.320 210,000 1,724,580 8.2123 7.519 7.482 7.519 7.409 7.601 229,862 7.5027 0.98%
2021-12-08 0 8.150 8.140 8.150 8.060 8.180 122,500 996,840 8.1375 7.446 7.437 7.446 7.364 7.473 134,086 7.4343 0.12%
2021-12-07 0 8.140 8.060 8.140 8.030 8.280 245,500 1,991,120 8.1105 7.437 7.364 7.437 7.336 7.565 268,719 7.4097 0.49%
2021-12-06 0 8.100 8.060 8.100 8.070 8.160 188,500 1,528,500 8.1088 7.400 7.364 7.400 7.373 7.455 206,328 7.4081 -0.86%
2021-12-03 0 8.170 8.170 8.180 8.060 8.290 199,000 1,621,870 8.1501 7.464 7.464 7.473 7.364 7.574 217,821 7.4459 0.74%
2021-12-02 0 8.110 8.100 8.110 8.050 8.130 242,500 1,963,890 8.0985 7.409 7.400 7.409 7.354 7.428 265,435 7.3988 -0.12%
2021-12-01 0 8.120 8.100 8.150 8.080 8.200 100,000 810,860 8.1086 7.418 7.400 7.446 7.382 7.491 109,458 7.4080 -0.98%
2021-11-30 0 8.200 8.200 8.210 8.040 8.320 549,086 4,461,594 8.1255 7.491 7.491 7.501 7.345 7.601 601,018 7.4234 0.86%
2021-11-29 0 8.130 8.120 8.130 8.120 8.430 376,000 3,099,432 8.2432 7.428 7.418 7.428 7.418 7.702 411,562 7.5309 -3.21%
2021-11-26 0 8.400 8.360 8.400 8.360 8.480 170,500 1,429,150 8.3821 7.674 7.638 7.674 7.638 7.747 186,626 7.6578 0.12%
2021-11-25 0 8.390 8.380 8.390 8.250 8.440 288,500 2,406,555 8.3416 7.665 7.656 7.665 7.537 7.711 315,786 7.6208 1.08%
2021-11-24 0 8.300 8.300 8.340 8.240 8.350 169,500 1,409,520 8.3158 7.583 7.583 7.619 7.528 7.629 185,531 7.5972 -0.60%
2021-11-23 0 8.350 8.350 8.400 8.160 8.450 433,500 3,596,305 8.2960 7.629 7.629 7.674 7.455 7.720 474,500 7.5791 2.20%
2021-11-22 0 8.170 8.170 8.210 8.120 8.270 95,000 778,215 8.1917 7.464 7.464 7.501 7.418 7.555 103,985 7.4839 0.12%
2021-11-19 0 8.160 8.160 8.200 8.030 8.200 124,252 1,009,518 8.1248 7.455 7.455 7.491 7.336 7.491 136,004 7.4227 0.49%
2021-11-18 0 8.120 8.080 8.120 8.050 8.170 103,500 840,550 8.1213 7.418 7.382 7.418 7.354 7.464 113,289 7.4195 -0.61%
2021-11-17 0 8.170 8.150 8.170 8.110 8.200 198,000 1,613,660 8.1498 7.464 7.446 7.464 7.409 7.491 216,727 7.4456 -0.49%
2021-11-16 0 8.210 8.210 8.240 8.210 8.260 161,000 1,325,539 8.2332 7.501 7.501 7.528 7.501 7.546 176,227 7.5218 0.00%
2021-11-15 0 8.210 8.210 8.230 8.210 8.320 103,000 850,340 8.2557 7.501 7.501 7.519 7.501 7.601 112,742 7.5424 -0.85%
2021-11-12 0 8.280 8.200 8.280 8.200 8.300 179,500 1,480,147 8.2459 7.565 7.491 7.565 7.491 7.583 196,477 7.5334 0.36%
2021-11-11 0 8.250 8.220 8.250 8.200 8.290 133,000 1,097,795 8.2541 7.537 7.510 7.537 7.491 7.574 145,579 7.5409 0.36%
2021-11-10 0 8.220 8.210 8.240 8.070 8.290 276,500 2,265,740 8.1944 7.510 7.501 7.528 7.373 7.574 302,651 7.4863 1.86%
2021-11-09 0 8.070 8.060 8.120 8.040 8.120 136,500 1,101,335 8.0684 7.373 7.364 7.418 7.345 7.418 149,410 7.3712 0.12%
2021-11-08 0 8.060 8.060 8.100 7.960 8.100 98,000 788,770 8.0487 7.364 7.364 7.400 7.272 7.400 107,269 7.3532 0.37%
2021-11-05 0 8.030 8.030 8.150 8.030 8.150 144,500 1,168,575 8.0870 7.336 7.336 7.446 7.336 7.446 158,167 7.3883 0.00%
2021-11-04 0 8.030 8.030 8.250 8.030 8.300 291,000 2,381,445 8.1837 7.336 7.336 7.537 7.336 7.583 318,522 7.4765 -3.37%
2021-11-03 0 8.310 8.230 8.370 8.210 8.540 378,500 3,181,400 8.4053 7.592 7.519 7.647 7.501 7.802 414,298 7.6790 -1.66%
2021-11-02 0 8.450 8.440 8.480 8.200 8.550 501,000 4,191,750 8.3668 7.720 7.711 7.747 7.491 7.811 548,384 7.6438 1.81%
2021-11-01 0 8.300 8.170 8.300 8.100 8.440 176,500 1,450,365 8.2174 7.583 7.464 7.583 7.400 7.711 193,193 7.5073 -3.15%
2021-10-29 0 8.570 8.480 8.570 8.250 8.570 241,000 2,036,555 8.4504 7.829 7.747 7.829 7.537 7.829 263,793 7.7203 1.42%
2021-10-28 0 8.450 8.300 8.450 8.160 8.480 243,500 2,029,980 8.3367 7.720 7.583 7.720 7.455 7.747 266,530 7.6163 3.05%
2021-10-27 0 8.200 8.080 8.200 8.000 8.200 164,000 1,324,710 8.0775 7.491 7.382 7.491 7.309 7.491 179,511 7.3796 0.37%
2021-10-26 0 8.170 8.170 8.190 8.100 8.300 360,000 2,961,130 8.2254 7.464 7.464 7.482 7.400 7.583 394,048 7.5146 -1.57%
2021-10-25 0 8.300 8.230 8.300 8.210 8.400 204,500 1,690,180 8.2649 7.583 7.519 7.583 7.501 7.674 223,841 7.5508 -1.07%
2021-10-22 0 8.390 8.300 8.390 8.280 8.480 258,500 2,159,820 8.3552 7.665 7.583 7.665 7.565 7.747 282,949 7.6333 0.00%
2021-10-21 0 8.390 8.330 8.390 8.300 8.570 192,500 1,616,265 8.3962 7.665 7.610 7.665 7.583 7.829 210,706 7.6707 -1.64%
2021-10-20 0 8.530 8.530 8.590 8.360 8.760 292,000 2,483,860 8.5064 7.793 7.793 7.848 7.638 8.003 319,617 7.7714 -1.73%
2021-10-19 0 8.680 8.620 8.680 8.500 8.890 104,000 896,125 8.6166 7.930 7.875 7.930 7.766 8.122 113,836 7.8721 -0.23%
2021-10-18 0 8.700 8.650 8.700 8.610 8.940 161,000 1,403,530 8.7176 7.948 7.903 7.948 7.866 8.168 176,227 7.9643 -1.36%
2021-10-15 0 8.820 8.800 8.820 8.660 8.880 364,000 3,206,315 8.8086 8.058 8.040 8.058 7.912 8.113 398,427 8.0474 2.32%
2021-10-12 0 8.620 8.600 8.620 8.570 8.800 396,500 3,439,410 8.6744 7.875 7.857 7.875 7.829 8.040 434,000 7.9249 -0.46%
2021-10-11 0 8.660 8.630 8.660 8.610 8.700 266,500 2,309,180 8.6648 7.912 7.884 7.912 7.866 7.948 291,705 7.9161 1.17%
2021-10-08 0 8.560 8.550 8.560 8.520 8.650 156,500 1,338,475 8.5526 7.820 7.811 7.820 7.784 7.903 171,302 7.8136 -0.23%
2021-10-07 0 8.580 8.550 8.580 8.530 8.710 140,000 1,202,100 8.5864 7.839 7.811 7.839 7.793 7.957 153,241 7.8445 -0.81%
2021-10-06 0 8.650 8.590 8.650 8.530 8.670 205,500 1,768,385 8.6053 7.903 7.848 7.903 7.793 7.921 224,936 7.8617 0.35%
2021-10-05 0 8.620 8.600 8.620 8.580 8.730 131,000 1,133,645 8.6538 7.875 7.857 7.875 7.839 7.976 143,390 7.9060 -1.26%
2021-10-04 0 8.730 8.720 8.730 8.480 8.820 450,500 3,913,260 8.6865 7.976 7.967 7.976 7.747 8.058 493,108 7.9359 3.31%
2021-09-30 0 8.450 8.430 8.450 8.180 8.480 305,000 2,557,530 8.3853 7.720 7.702 7.720 7.473 7.747 333,847 7.6608 4.97%
2021-09-29 0 8.050 7.970 8.060 7.810 8.440 932,500 7,452,775 7.9923 7.354 7.281 7.364 7.135 7.711 1,020,695 7.3017 -4.62%
2021-09-28 0 8.440 8.410 8.500 8.380 8.500 119,500 1,011,470 8.4642 7.711 7.683 7.766 7.656 7.766 130,802 7.7328 1.56%
2021-09-27 0 8.310 8.310 8.400 8.300 8.400 94,000 783,040 8.3302 7.592 7.592 7.674 7.583 7.674 102,890 7.6104 0.12%
2021-09-24 0 8.300 8.300 8.400 8.270 8.590 292,500 2,453,510 8.3881 7.583 7.583 7.674 7.555 7.848 320,164 7.6633 -1.78%
2021-09-23 0 8.450 8.410 8.450 8.400 8.570 380,000 3,221,675 8.4781 7.720 7.683 7.720 7.674 7.829 415,940 7.7455 3.43%
2021-09-21 0 8.170 8.160 8.170 8.110 8.250 131,000 1,069,755 8.1661 7.464 7.455 7.464 7.409 7.537 143,390 7.4605 -0.73%
2021-09-20 0 8.230 8.200 8.300 8.140 8.570 244,000 2,019,360 8.2761 7.519 7.491 7.583 7.437 7.829 267,077 7.5610 -3.29%
2021-09-17 0 8.510 8.510 8.580 8.460 8.790 396,684 3,414,128 8.6067 7.775 7.775 7.839 7.729 8.030 434,202 7.8630 -2.85%
2021-09-16 0 8.760 8.650 8.760 8.600 8.860 558,000 4,857,755 8.7057 8.003 7.903 8.003 7.857 8.094 610,775 7.9534 -1.35%
2021-09-15 0 8.880 8.880 8.920 8.840 9.010 433,500 3,868,695 8.9243 8.113 8.113 8.149 8.076 8.231 474,500 8.1532 -1.99%
2021-09-14 0 9.060 9.000 9.060 9.000 9.170 242,000 2,199,435 9.0886 8.277 8.222 8.277 8.222 8.378 264,888 8.3033 -1.20%
2021-09-13 0 9.170 9.140 9.170 9.060 9.250 454,000 4,148,995 9.1388 8.378 8.350 8.378 8.277 8.451 496,939 8.3491 -0.86%
2021-09-10 0 9.250 9.200 9.250 9.050 9.260 602,500 5,529,565 9.1777 8.451 8.405 8.451 8.268 8.460 659,484 8.3847 0.76%
2021-09-09 0 9.180 9.130 9.180 9.080 9.200 467,500 4,276,240 9.1470 8.387 8.341 8.387 8.295 8.405 511,716 8.3567 0.33%
2021-09-08 0 9.150 9.120 9.150 9.050 9.160 469,500 4,272,535 9.1002 8.359 8.332 8.359 8.268 8.369 513,905 8.3139 0.33%
2021-09-07 0 9.120 9.100 9.120 9.090 9.180 300,000 2,735,700 9.1190 8.332 8.314 8.332 8.305 8.387 328,374 8.3311 0.00%
2021-09-06 0 9.120 9.110 9.120 9.080 9.160 450,000 4,102,515 9.1167 8.332 8.323 8.332 8.295 8.369 492,560 8.3290 0.66%
2021-09-03 0 9.060 9.060 9.080 8.990 9.120 485,500 4,396,590 9.0558 8.277 8.277 8.295 8.213 8.332 531,418 8.2733 0.55%
2021-09-02 0 9.010 9.020 9.030 8.980 9.300 766,000 6,918,645 9.0322 8.231 8.241 8.250 8.204 8.496 838,447 8.2517 -1.64%
2021-09-01 0 9.160 9.130 9.160 9.100 9.220 504,500 4,605,160 9.1282 8.369 8.341 8.369 8.314 8.423 552,215 8.3394 0.11%
2021-08-31 0 9.150 9.050 9.150 8.860 9.190 570,000 5,130,870 9.0015 8.359 8.268 8.359 8.094 8.396 623,910 8.2237 2.81%
2021-08-30 0 8.900 8.900 8.920 8.710 8.930 456,000 4,036,140 8.8512 8.131 8.131 8.149 7.957 8.158 499,128 8.0864 0.91%
2021-08-27 0 8.820 8.810 8.820 8.810 9.100 1,094,500 9,709,875 8.8715 8.058 8.049 8.058 8.049 8.314 1,198,016 8.1050 -4.13%
2021-08-26 0 9.200 9.100 9.200 9.060 9.340 308,500 2,837,775 9.1986 8.405 8.314 8.405 8.277 8.533 337,678 8.4038 -0.86%
2021-08-25 0 9.280 9.270 9.280 9.020 9.320 919,000 8,501,035 9.2503 8.478 8.469 8.478 8.241 8.515 1,005,918 8.4510 3.11%
2021-08-24 0 9.000 8.980 9.000 8.900 9.030 269,980 2,422,719 8.9737 8.222 8.204 8.222 8.131 8.250 295,514 8.1983 0.78%
2021-08-23 0 8.930 8.910 8.980 8.840 9.130 179,500 1,610,655 8.9730 8.158 8.140 8.204 8.076 8.341 196,477 8.1977 0.68%
2021-08-20 0 8.870 8.870 8.910 8.710 8.950 521,000 4,610,195 8.8487 8.104 8.104 8.140 7.957 8.177 570,276 8.0842 -2.21%
2021-08-19 0 9.070 8.950 9.080 8.900 9.090 520,840 4,675,097 8.9761 8.286 8.177 8.295 8.131 8.305 570,100 8.2005 -0.33%
2021-08-18 0 9.100 9.070 9.100 8.930 9.100 625,000 5,642,215 9.0275 8.314 8.286 8.314 8.158 8.314 684,112 8.2475 0.33%
2021-08-17 0 9.070 9.070 9.100 9.060 9.380 440,333 4,041,119 9.1774 8.286 8.286 8.314 8.277 8.570 481,979 8.3844 -2.68%
2021-08-16 0 9.320 9.240 9.320 9.200 9.560 581,500 5,443,615 9.3613 8.515 8.442 8.515 8.405 8.734 636,498 8.5525 -1.79%
2021-08-13 0 9.490 9.420 9.490 9.300 9.720 422,000 3,992,180 9.4601 8.670 8.606 8.670 8.496 8.880 461,912 8.6427 -2.16%
2021-08-12 0 9.700 9.700 9.750 9.670 9.890 366,000 3,570,460 9.7554 8.862 8.862 8.908 8.834 9.035 400,616 8.9124 -0.72%
2021-08-11 0 9.770 9.770 9.800 9.740 10.00 398,000 3,928,725 9.8712 8.926 8.926 8.953 8.898 9.136 435,642 9.0182 -1.51%
2021-08-10 0 9.920 9.880 9.920 9.800 9.980 502,500 4,976,325 9.9031 9.063 9.026 9.063 8.953 9.118 550,026 9.0474 0.61%
2021-08-09 0 9.860 9.850 9.920 9.800 10.36 908,000 9,125,070 10.050 9.008 8.999 9.063 8.953 9.465 993,878 9.1813 -1.79%
2021-08-06 0 10.04 10.04 10.06 9.920 10.34 788,500 7,958,720 10.093 9.172 9.172 9.191 9.063 9.447 863,075 9.2213 -0.79%
2021-08-05 0 10.12 10.02 10.12 10.00 10.50 1,204,000 12,227,236 10.156 9.246 9.154 9.246 9.136 9.593 1,317,873 9.2780 -3.62%
2021-08-04 0 10.50 10.38 10.48 9.960 10.56 3,058,500 31,524,900 10.307 9.593 9.483 9.574 9.099 9.648 3,347,769 9.4167 2.14%
2021-08-03 0 10.28 10.22 10.28 9.540 10.78 5,779,000 60,474,375 10.465 9.392 9.337 9.392 8.716 9.849 6,325,571 9.5603 7.76%
2021-08-02 0 9.540 9.410 9.540 9.420 9.640 280,000 2,671,815 9.5422 8.716 8.597 8.716 8.606 8.807 306,482 8.7177 0.53%
2021-07-30 0 9.490 9.480 9.490 8.840 9.490 574,500 5,297,745 9.2215 8.670 8.661 8.670 8.076 8.670 628,836 8.4247 5.33%
2021-07-29 0 9.010 9.010 9.020 8.900 9.090 524,500 4,724,270 9.0072 8.231 8.231 8.241 8.131 8.305 574,107 8.2289 1.58%
2021-07-28 0 8.870 8.860 8.870 8.710 9.020 691,500 6,123,705 8.8557 8.104 8.094 8.104 7.957 8.241 756,901 8.0905 0.45%
2021-07-27 0 8.830 8.830 8.840 8.830 9.510 1,352,500 12,246,980 9.0551 8.067 8.067 8.076 8.067 8.688 1,480,418 8.2727 -7.15%
2021-07-26 0 9.510 9.470 9.520 9.440 9.830 809,000 7,772,220 9.6072 8.688 8.652 8.697 8.624 8.981 885,514 8.7771 -4.42%
2021-07-23 0 9.950 9.870 9.950 9.830 10.02 340,000 3,379,270 9.9390 9.090 9.017 9.090 8.981 9.154 372,157 9.0802 -0.30%
2021-07-22 0 9.980 9.980 10.02 9.890 10.06 338,000 3,371,140 9.9738 9.118 9.118 9.154 9.035 9.191 369,968 9.1120 0.00%
2021-07-21 0 9.980 9.920 9.980 9.820 10.22 587,500 5,873,855 9.9981 9.118 9.063 9.118 8.971 9.337 643,065 9.1342 -0.99%
2021-07-20 0 10.08 10.08 10.12 10.04 10.26 303,500 3,062,400 10.090 9.209 9.209 9.246 9.172 9.373 332,205 9.2184 -0.98%
2021-07-19 0 10.18 10.12 10.18 10.12 10.26 281,000 2,855,880 10.163 9.300 9.246 9.300 9.246 9.373 307,577 9.2851 -0.97%
2021-07-16 0 10.28 10.22 10.28 10.18 10.30 369,000 3,771,750 10.222 9.392 9.337 9.392 9.300 9.410 403,900 9.3383 -0.19%
2021-07-15 0 10.30 10.24 10.30 10.18 10.38 477,500 4,888,830 10.238 9.410 9.355 9.410 9.300 9.483 522,661 9.3537 0.00%
2021-07-14 0 10.30 10.28 10.30 10.26 10.52 823,500 8,524,050 10.351 9.410 9.392 9.410 9.373 9.611 901,386 9.4566 -0.39%
2021-07-13 0 10.34 10.20 10.36 10.20 10.50 1,092,500 11,211,370 10.262 9.447 9.319 9.465 9.319 9.593 1,195,827 9.3754 -0.39%
2021-07-12 0 10.38 10.34 10.40 10.28 10.46 218,000 2,256,220 10.350 9.483 9.447 9.501 9.392 9.556 238,618 9.4554 0.58%
2021-07-09 0 10.32 10.28 10.34 10.22 10.34 381,000 3,909,670 10.262 9.428 9.392 9.447 9.337 9.447 417,035 9.3749 0.39%
2021-07-08 0 10.28 10.28 10.30 10.26 10.42 496,000 5,103,960 10.290 9.392 9.392 9.410 9.373 9.520 542,911 9.4011 -1.34%
2021-07-07 0 10.42 10.42 10.46 10.28 10.44 460,752 4,759,325 10.329 9.520 9.520 9.556 9.392 9.538 504,329 9.4369 0.19%
2021-07-06 0 10.40 10.36 10.40 10.24 10.50 293,500 3,043,110 10.368 9.501 9.465 9.501 9.355 9.593 321,259 9.4725 0.97%
2021-07-05 0 10.30 10.26 10.30 10.24 10.46 189,500 1,955,880 10.321 9.410 9.373 9.410 9.355 9.556 207,423 9.4294 -0.77%
2021-07-02 0 10.38 10.38 10.40 10.38 10.76 275,000 2,879,040 10.469 9.483 9.483 9.501 9.483 9.830 301,009 9.5646 -1.70%
2021-06-30 0 10.56 10.46 10.56 10.44 10.68 276,500 2,916,600 10.548 9.648 9.556 9.648 9.538 9.757 302,651 9.6368 0.00%
2021-06-29 0 10.56 10.48 10.56 10.48 10.76 228,000 2,406,200 10.554 9.648 9.574 9.648 9.574 9.830 249,564 9.6416 -1.49%
2021-06-28 0 10.72 10.64 10.72 10.64 10.78 113,500 1,213,120 10.688 9.794 9.721 9.794 9.721 9.849 124,235 9.7647 0.00%
2021-06-25 0 10.72 10.70 10.72 10.66 10.80 177,500 1,902,890 10.721 9.794 9.775 9.794 9.739 9.867 194,288 9.7942 -0.37%
2021-06-24 0 10.76 10.76 10.78 10.54 10.76 286,000 3,046,430 10.652 9.830 9.830 9.849 9.629 9.830 313,050 9.7315 2.09%
2021-06-23 0 10.54 10.54 10.64 10.42 10.68 272,000 2,862,350 10.523 9.629 9.629 9.721 9.520 9.757 297,725 9.6141 0.00%
2021-06-22 0 10.54 10.50 10.54 10.40 10.68 357,271 3,746,514 10.486 9.629 9.593 9.629 9.501 9.757 391,061 9.5804 1.74%
2021-06-21 0 10.36 10.36 10.40 10.20 10.48 477,486 4,946,952 10.360 9.465 9.465 9.501 9.319 9.574 522,646 9.4652 0.39%
2021-06-18 0 10.32 10.32 10.40 10.32 10.64 450,456 4,688,887 10.409 9.428 9.428 9.501 9.428 9.721 493,060 9.5098 -1.90%
2021-06-17 0 10.52 10.52 10.60 10.50 10.62 236,000 2,488,300 10.544 9.611 9.611 9.684 9.593 9.702 258,321 9.6326 0.19%
2021-06-16 0 10.50 10.50 10.52 10.48 10.76 410,500 4,359,940 10.621 9.593 9.593 9.611 9.574 9.830 449,325 9.7033 -2.60%
2021-06-15 0 10.78 10.70 10.78 10.66 11.00 535,000 5,775,540 10.795 9.849 9.775 9.849 9.739 10.05 585,600 9.8626 -2.00%
2021-06-11 0 11.00 11.00 11.04 10.98 11.32 349,000 3,887,200 11.138 10.05 10.05 10.09 10.03 10.34 382,008 10.176 -1.61%
2021-06-10 0 11.18 11.10 11.18 11.08 11.28 442,078 4,939,202 11.173 10.21 10.14 10.21 10.12 10.31 483,889 10.207 0.36%
2021-06-09 0 11.14 11.12 11.18 11.08 11.20 256,500 2,856,680 11.137 10.18 10.16 10.21 10.12 10.23 280,759 10.175 0.54%
2021-06-08 0 11.08 11.08 11.10 11.00 11.34 708,500 7,897,850 11.147 10.12 10.12 10.14 10.05 10.36 775,509 10.184 -1.95%
2021-06-07 0 11.30 11.26 11.34 11.02 11.36 446,000 5,022,410 11.261 10.32 10.29 10.36 10.07 10.38 488,182 10.288 1.07%
2021-06-04 0 11.18 11.16 11.18 11.14 11.36 348,500 3,901,040 11.194 10.21 10.20 10.21 10.18 10.38 381,461 10.227 -0.36%
2021-06-03 0 11.22 11.18 11.22 11.18 11.50 602,500 6,787,010 11.265 10.25 10.21 10.25 10.21 10.51 659,484 10.291 -1.75%
2021-06-02 0 11.42 11.40 11.44 11.02 11.60 1,592,500 18,218,570 11.440 10.43 10.41 10.45 10.07 10.60 1,743,117 10.452 4.20%
2021-06-01 0 10.96 10.96 11.00 10.94 11.10 287,236 3,158,650 10.997 10.01 10.01 10.05 9.995 10.14 314,402 10.047 -0.90%
2021-05-31 0 11.06 11.06 11.10 10.80 11.10 549,500 6,040,200 10.992 10.10 10.10 10.14 9.867 10.14 601,471 10.042 0.36%
2021-05-28 0 11.02 11.02 11.06 10.94 11.18 556,500 6,161,660 11.072 10.07 10.07 10.10 9.995 10.21 609,133 10.115 0.36%
2021-05-27 0 11.16 11.16 11.18 11.04 11.20 634,500 7,065,660 11.136 10.03 10.03 10.05 9.923 10.07 705,896 10.009 0.72%
2021-05-26 0 11.08 11.08 11.12 10.74 11.22 1,133,500 12,534,670 11.058 9.959 9.959 9.995 9.654 10.09 1,261,044 9.9399 2.40%
2021-05-25 0 10.82 10.82 10.86 10.68 10.88 402,000 4,346,610 10.812 9.726 9.726 9.762 9.600 9.780 447,234 9.7189 0.00%
2021-05-24 0 10.82 10.78 10.82 10.62 10.82 465,500 4,979,780 10.698 9.726 9.690 9.726 9.546 9.726 517,879 9.6157 0.19%
2021-05-21 0 10.80 10.78 10.80 10.70 10.84 417,000 4,492,660 10.774 9.708 9.690 9.708 9.618 9.744 463,922 9.6841 0.75%
2021-05-20 0 10.72 10.66 10.72 10.56 10.76 574,920 6,128,047 10.659 9.636 9.582 9.636 9.492 9.672 639,612 9.5809 1.71%
2021-05-18 0 10.54 10.54 10.58 10.54 10.62 267,000 2,821,280 10.567 9.474 9.474 9.510 9.474 9.546 297,044 9.4979 -0.19%
2021-05-17 0 10.56 10.50 10.56 10.40 10.56 471,000 4,947,440 10.504 9.492 9.438 9.492 9.348 9.492 523,998 9.4417 1.73%
2021-05-14 0 10.38 10.38 10.46 10.28 10.60 1,291,500 13,409,115 10.383 9.330 9.330 9.402 9.240 9.528 1,436,823 9.3325 -0.19%
2021-05-13 0 10.40 10.40 10.44 10.40 10.70 1,373,000 14,469,090 10.538 9.348 9.348 9.384 9.348 9.618 1,527,494 9.4724 -1.89%
2021-05-12 0 10.60 10.60 10.64 10.58 10.86 1,429,000 15,243,160 10.667 9.528 9.528 9.564 9.510 9.762 1,589,795 9.5881 -1.12%
2021-05-11 0 10.72 10.72 10.76 10.70 11.10 781,560 8,440,360 10.799 9.636 9.636 9.672 9.618 9.977 869,503 9.7071 -2.19%
2021-05-10 0 10.96 10.94 10.96 10.92 11.32 587,000 6,524,730 11.115 9.851 9.834 9.851 9.816 10.18 653,051 9.9912 0.92%
2021-05-07 0 10.86 10.86 10.90 10.70 11.12 764,500 8,326,650 10.892 9.762 9.762 9.798 9.618 9.995 850,524 9.7900 1.88%
2021-05-06 0 10.66 10.68 10.72 10.58 11.10 1,233,500 13,390,640 10.856 9.582 9.600 9.636 9.510 9.977 1,372,297 9.7578 -1.30%
2021-05-05 0 10.80 10.80 10.84 10.72 10.84 250,000 2,697,235 10.789 9.708 9.708 9.744 9.636 9.744 278,131 9.6977 -0.37%
2021-05-04 0 10.84 10.84 10.94 10.80 11.10 352,000 3,828,830 10.877 9.744 9.744 9.834 9.708 9.977 391,608 9.7772 -1.63%
2021-05-03 0 11.02 11.02 11.06 10.84 11.02 338,500 3,698,130 10.925 9.905 9.905 9.941 9.744 9.905 376,589 9.8201 -1.61%
2021-04-30 0 11.20 11.20 11.30 10.60 11.40 1,835,000 19,919,220 10.855 10.07 10.07 10.16 9.528 10.25 2,041,479 9.7572 1.82%
2021-04-29 0 11.00 10.98 11.00 10.88 11.66 2,482,000 27,564,100 11.106 9.887 9.869 9.887 9.780 10.48 2,761,281 9.9824 -7.41%
2021-04-28 0 11.88 11.88 11.90 11.70 11.92 1,019,500 12,077,410 11.846 10.68 10.68 10.70 10.52 10.71 1,134,217 10.648 1.02%
2021-04-27 0 11.76 11.70 11.76 11.62 11.84 1,043,500 12,240,840 11.731 10.57 10.52 10.57 10.44 10.64 1,160,917 10.544 0.51%
2021-04-26 0 11.70 11.70 11.76 11.42 11.90 3,091,000 36,357,020 11.762 10.52 10.52 10.57 10.26 10.70 3,438,808 10.573 2.63%
2021-04-23 0 11.40 11.38 11.40 11.38 11.56 1,078,000 12,353,810 11.460 10.25 10.23 10.25 10.23 10.39 1,199,299 10.301 0.18%
2021-04-22 0 11.38 11.36 11.40 11.38 11.60 664,500 7,635,770 11.491 10.23 10.21 10.25 10.23 10.43 739,271 10.329 -0.35%
2021-04-21 0 11.42 11.46 11.48 11.32 11.50 359,500 4,112,190 11.439 10.26 10.30 10.32 10.18 10.34 399,952 10.282 -0.35%
2021-04-20 0 11.46 11.42 11.46 11.40 11.58 804,500 9,210,810 11.449 10.30 10.26 10.30 10.25 10.41 895,025 10.291 -0.87%
2021-04-19 0 11.56 11.52 11.56 11.40 11.64 716,500 8,273,980 11.548 10.39 10.35 10.39 10.25 10.46 797,123 10.380 1.23%
2021-04-16 0 11.42 11.42 11.44 11.40 11.54 259,000 2,966,820 11.455 10.26 10.26 10.28 10.25 10.37 288,143 10.296 -0.17%
2021-04-15 0 11.44 11.40 11.44 11.28 11.46 403,500 4,598,013 11.395 10.28 10.25 10.28 10.14 10.30 448,903 10.243 0.53%
2021-04-14 0 11.38 11.38 11.40 11.22 11.44 439,500 4,978,670 11.328 10.23 10.23 10.25 10.09 10.28 488,954 10.182 1.25%
2021-04-13 0 11.24 11.24 11.26 11.20 11.50 742,000 8,434,900 11.368 10.10 10.10 10.12 10.07 10.34 825,492 10.218 -1.40%
2021-04-12 0 11.40 11.40 11.44 11.40 11.60 1,444,500 16,595,010 11.488 10.25 10.25 10.28 10.25 10.43 1,607,039 10.326 -0.87%
2021-04-09 0 11.50 11.50 11.52 11.46 11.72 600,500 6,915,130 11.516 10.34 10.34 10.35 10.30 10.53 668,070 10.351 -1.03%
2021-04-08 0 11.62 11.56 11.62 11.44 11.66 699,000 8,083,460 11.564 10.44 10.39 10.44 10.28 10.48 777,653 10.395 0.52%
2021-04-07 0 11.56 11.52 11.56 11.48 11.70 434,420 5,011,890 11.537 10.39 10.35 10.39 10.32 10.52 483,302 10.370 -0.34%
2021-04-01 0 11.60 11.58 11.60 11.50 11.66 493,500 5,707,050 11.564 10.43 10.41 10.43 10.34 10.48 549,030 10.395 0.35%
2021-03-31 0 11.56 11.48 11.56 11.46 11.72 544,000 6,283,310 11.550 10.39 10.32 10.39 10.30 10.53 605,212 10.382 -0.69%
2021-03-30 0 11.64 11.64 11.66 11.48 11.76 509,000 5,924,190 11.639 10.46 10.46 10.48 10.32 10.57 566,274 10.462 1.22%
2021-03-29 0 11.50 11.48 11.50 11.48 11.70 722,708 8,341,493 11.542 10.34 10.32 10.34 10.32 10.52 804,029 10.375 -0.86%
2021-03-26 0 11.60 11.60 11.62 11.50 11.66 486,500 5,635,910 11.585 10.43 10.43 10.44 10.34 10.48 541,242 10.413 0.69%
2021-03-25 0 11.52 11.52 11.54 11.42 11.62 514,000 5,913,520 11.505 10.35 10.35 10.37 10.26 10.44 571,837 10.341 -1.03%
2021-03-24 0 11.64 11.64 11.66 11.52 11.70 692,000 8,006,570 11.570 10.46 10.46 10.48 10.35 10.52 769,866 10.400 -1.52%
2021-03-23 0 11.82 11.72 11.84 11.66 12.06 706,500 8,322,960 11.781 10.62 10.53 10.64 10.48 10.84 785,997 10.589 -1.99%
2021-03-22 0 12.06 12.06 12.08 12.02 12.26 564,000 6,842,110 12.131 10.84 10.84 10.86 10.80 11.02 627,463 10.904 -1.63%
2021-03-19 0 12.26 11.94 12.26 11.62 12.26 2,072,000 24,757,140 11.948 11.02 10.73 11.02 10.44 11.02 2,305,147 10.740 4.79%
2021-03-18 0 11.70 11.70 11.72 11.56 11.74 1,365,500 15,923,890 11.662 10.52 10.52 10.53 10.39 10.55 1,519,150 10.482 1.04%
2021-03-17 0 11.58 11.56 11.58 11.46 11.62 840,500 9,701,965 11.543 10.41 10.39 10.41 10.30 10.44 935,075 10.376 -0.17%
2021-03-16 0 11.60 11.58 11.60 11.40 11.66 1,386,500 15,991,270 11.534 10.43 10.41 10.43 10.25 10.48 1,542,513 10.367 1.05%
2021-03-15 0 11.48 11.40 11.48 11.36 11.70 1,154,500 13,242,290 11.470 10.32 10.25 10.32 10.21 10.52 1,284,407 10.310 -0.35%
2021-03-12 0 11.52 11.46 11.52 11.40 11.76 1,252,500 14,481,060 11.562 10.35 10.30 10.35 10.25 10.57 1,393,435 10.392 -1.37%
2021-03-11 0 11.68 11.66 11.68 11.48 11.80 1,388,700 16,161,992 11.638 10.50 10.48 10.50 10.32 10.61 1,544,960 10.461 1.57%
2021-03-10 0 11.50 11.48 11.50 11.38 11.78 1,423,362 16,389,893 11.515 10.34 10.32 10.34 10.23 10.59 1,583,523 10.350 -0.86%
2021-03-09 0 11.60 11.52 11.60 11.42 11.74 1,120,251 12,954,236 11.564 10.43 10.35 10.43 10.26 10.55 1,246,305 10.394 0.69%
2021-03-08 0 11.52 11.52 11.54 11.50 12.18 1,747,000 20,415,510 11.686 10.35 10.35 10.37 10.34 10.95 1,943,577 10.504 -3.52%
2021-03-05 0 11.94 11.92 11.94 11.80 12.18 874,500 10,441,550 11.940 10.73 10.71 10.73 10.61 10.95 972,901 10.732 -0.83%
2021-03-04 0 12.04 12.04 12.10 12.00 12.70 1,890,500 23,062,350 12.199 10.82 10.82 10.88 10.79 11.42 2,103,224 10.965 -5.20%
2021-03-03 0 12.70 12.68 12.70 12.52 12.76 853,500 10,827,030 12.685 11.42 11.40 11.42 11.25 11.47 949,538 11.402 -0.31%
2021-03-02 0 12.74 12.70 12.74 12.62 12.98 1,182,000 15,095,110 12.771 11.45 11.42 11.45 11.34 11.67 1,315,002 11.479 0.31%
2021-03-01 0 12.70 12.68 12.70 12.68 13.30 1,297,500 16,571,230 12.772 11.42 11.40 11.42 11.40 11.95 1,443,498 11.480 -0.94%
2021-02-26 0 12.82 12.70 12.82 12.62 13.50 2,140,000 27,859,390 13.018 11.52 11.42 11.52 11.34 12.13 2,380,799 11.702 -3.32%
2021-02-25 0 13.26 13.26 13.28 13.20 13.66 1,618,500 21,709,580 13.413 11.92 11.92 11.94 11.86 12.28 1,800,618 12.057 -0.15%
2021-02-24 0 13.28 13.28 13.34 12.94 13.98 3,261,000 43,327,450 13.287 11.94 11.94 11.99 11.63 12.57 3,627,937 11.943 -4.46%
2021-02-23 0 13.90 13.88 13.90 13.32 13.90 2,738,000 37,277,190 13.615 12.49 12.48 12.49 11.97 12.49 3,046,087 12.238 0.87%
2021-02-22 0 13.78 13.76 13.78 13.74 14.48 4,830,500 67,670,940 14.009 12.39 12.37 12.39 12.35 13.02 5,374,041 12.592 -5.62%
2021-02-19 0 14.60 14.60 14.62 13.92 14.68 10,692,900 153,326,306 14.339 13.12 13.12 13.14 12.51 13.20 11,896,094 12.889 7.35%
2021-02-18 0 13.60 13.60 13.62 12.10 14.40 13,852,500 188,854,040 13.633 12.22 12.22 12.24 10.88 12.94 15,411,221 12.254 10.39%
2021-02-17 0 12.32 12.30 12.32 12.04 12.40 621,000 7,617,990 12.267 11.07 11.06 11.07 10.82 11.15 690,877 11.027 0.98%
2021-02-16 0 12.20 12.20 12.28 11.76 12.30 1,137,500 13,838,060 12.165 10.97 10.97 11.04 10.57 11.06 1,265,495 10.935 2.87%
2021-02-11 0 11.86 11.78 11.86 11.58 11.88 99,500 1,172,630 11.785 10.66 10.59 10.66 10.41 10.68 110,696 10.593 1.19%
2021-02-10 0 11.72 11.72 11.74 11.52 11.74 585,500 6,799,550 11.613 10.53 10.53 10.55 10.35 10.55 651,382 10.439 0.69%
2021-02-09 0 11.64 11.62 11.64 11.50 11.86 456,000 5,327,840 11.684 10.46 10.44 10.46 10.34 10.66 507,310 10.502 -1.52%
2021-02-08 0 11.82 11.66 11.82 11.56 11.82 887,000 10,384,370 11.707 10.62 10.48 10.62 10.39 10.62 986,808 10.523 0.51%
2021-02-05 0 11.76 11.76 11.82 11.76 12.06 1,233,500 14,648,370 11.875 10.57 10.57 10.62 10.57 10.84 1,372,297 10.674 -2.49%
2021-02-04 0 12.06 12.06 12.10 11.94 12.44 955,500 11,611,000 12.152 10.84 10.84 10.88 10.73 11.18 1,063,015 10.923 -1.79%
2021-02-03 0 12.28 12.26 12.28 11.90 12.40 1,760,500 21,523,490 12.226 11.04 11.02 11.04 10.70 11.15 1,958,596 10.989 1.66%
2021-02-02 0 12.08 12.06 12.12 12.06 12.44 753,640 9,214,088 12.226 10.86 10.84 10.89 10.84 11.18 838,442 10.990 -2.11%
2021-02-01 0 12.34 12.32 12.34 11.64 12.40 4,496,500 53,862,740 11.979 11.09 11.07 11.09 10.46 11.15 5,002,458 10.767 6.01%
2021-01-29 0 11.64 11.64 11.66 11.62 11.92 1,822,776 21,366,610 11.722 10.46 10.46 10.48 10.44 10.71 2,027,880 10.536 0.00%
2021-01-28 0 11.64 11.64 11.66 11.50 11.82 1,439,000 16,777,460 11.659 10.46 10.46 10.48 10.34 10.62 1,600,920 10.480 -1.52%
2021-01-27 0 11.82 11.78 11.82 11.72 12.00 1,358,912 16,143,502 11.880 10.62 10.59 10.62 10.53 10.79 1,511,820 10.678 -1.01%
2021-01-26 0 11.94 11.92 11.94 11.88 12.54 1,242,500 14,918,200 12.007 10.73 10.71 10.73 10.68 11.27 1,382,309 10.792 -4.78%
2021-01-25 0 12.54 12.54 12.56 12.10 12.72 2,249,500 27,900,420 12.403 11.27 11.27 11.29 10.88 11.43 2,502,620 11.148 0.16%
2021-01-22 0 12.52 12.50 12.52 12.24 12.82 2,255,600 28,336,062 12.563 11.25 11.24 11.25 11.00 11.52 2,509,406 11.292 1.62%
2021-01-21 0 12.32 12.28 12.32 12.26 12.62 939,000 11,656,360 12.414 11.07 11.04 11.07 11.02 11.34 1,044,659 11.158 -0.65%
2021-01-20 0 12.40 12.40 12.42 12.18 12.50 1,557,000 19,232,710 12.352 11.15 11.15 11.16 10.95 11.24 1,732,198 11.103 0.98%
2021-01-19 0 12.28 12.26 12.28 11.84 12.32 2,330,500 28,161,640 12.084 11.04 11.02 11.04 10.64 11.07 2,592,734 10.862 4.07%
2021-01-18 0 11.80 11.80 11.82 11.60 11.96 1,039,500 12,234,740 11.770 10.61 10.61 10.62 10.43 10.75 1,156,467 10.579 1.37%
2021-01-15 0 11.64 11.64 11.68 11.60 12.12 1,274,500 15,018,490 11.784 10.46 10.46 10.50 10.43 10.89 1,417,910 10.592 -3.64%
2021-01-14 0 12.08 12.08 12.10 11.66 12.18 1,211,500 14,528,940 11.993 10.86 10.86 10.88 10.48 10.95 1,347,821 10.780 3.25%
2021-01-13 0 11.70 11.68 11.70 11.60 11.96 1,061,500 12,446,850 11.726 10.52 10.50 10.52 10.43 10.75 1,180,943 10.540 -0.68%
2021-01-12 0 11.78 11.78 11.80 11.76 12.64 3,885,000 47,077,720 12.118 10.59 10.59 10.61 10.57 11.36 4,322,151 10.892 2.26%
2021-01-11 0 11.52 11.50 11.54 11.40 11.76 780,500 8,963,150 11.484 10.35 10.34 10.37 10.25 10.57 868,324 10.322 0.52%
2021-01-08 0 11.46 11.40 11.46 11.38 11.64 906,500 10,398,720 11.471 10.30 10.25 10.30 10.23 10.46 1,008,502 10.311 -0.35%
2021-01-07 0 11.50 11.50 11.52 11.48 11.80 1,051,000 12,138,850 11.550 10.34 10.34 10.35 10.32 10.61 1,169,261 10.382 -2.54%
2021-01-06 0 11.80 11.72 11.80 11.70 11.88 1,188,000 13,963,270 11.754 10.61 10.53 10.61 10.52 10.68 1,321,677 10.565 -0.51%
2021-01-05 0 11.86 11.86 11.88 11.72 12.00 706,500 8,393,520 11.880 10.66 10.66 10.68 10.53 10.79 785,997 10.679 -1.82%
2021-01-04 0 12.08 12.06 12.08 11.78 12.14 535,113 6,414,709 11.988 10.86 10.84 10.86 10.59 10.91 595,325 10.775 2.03%
2020-12-31 0 11.84 11.84 11.88 11.70 11.86 293,000 3,452,880 11.785 10.64 10.64 10.68 10.52 10.66 325,969 10.593 0.68%
2020-12-30 0 11.76 11.76 11.80 11.68 11.82 722,500 8,487,640 11.748 10.57 10.57 10.61 10.50 10.62 803,798 10.559 0.51%
2020-12-29 0 11.70 11.70 11.74 11.68 11.86 651,500 7,649,000 11.741 10.52 10.52 10.55 10.50 10.66 724,809 10.553 -0.34%
2020-12-28 0 11.74 11.72 11.74 11.70 12.06 1,250,050 14,769,726 11.815 10.55 10.53 10.55 10.52 10.84 1,390,709 10.620 -2.00%
2020-12-24 0 11.98 11.98 12.00 11.88 12.02 321,500 3,848,540 11.971 10.77 10.77 10.79 10.68 10.80 357,676 10.760 0.67%
2020-12-23 0 11.90 11.90 11.96 11.66 12.16 1,758,500 20,806,600 11.832 10.70 10.70 10.75 10.48 10.93 1,956,371 10.635 -0.50%
2020-12-22 0 11.96 11.94 11.96 11.90 12.32 988,500 11,987,980 12.127 10.75 10.73 10.75 10.70 11.07 1,099,729 10.901 -1.97%
2020-12-21 0 12.20 12.20 12.22 12.08 12.36 802,500 9,780,810 12.188 10.97 10.97 10.98 10.86 11.11 892,799 10.955 0.66%
2020-12-18 0 12.12 12.02 12.12 12.12 12.64 3,208,000 39,580,750 12.338 10.89 10.80 10.89 10.89 11.36 3,568,973 11.090 -3.50%
2020-12-17 0 12.56 12.54 12.56 12.40 12.72 691,500 8,686,555 12.562 11.29 11.27 11.29 11.15 11.43 769,309 11.291 0.48%
2020-12-16 0 12.50 12.40 12.50 12.38 12.84 1,086,588 13,616,202 12.531 11.24 11.15 11.24 11.13 11.54 1,208,854 11.264 -1.11%
2020-12-15 0 12.64 12.64 12.66 12.60 12.96 637,500 8,124,843 12.745 11.36 11.36 11.38 11.33 11.65 709,233 11.456 -1.40%
2020-12-14 0 12.82 12.76 12.82 12.54 13.10 835,000 10,726,010 12.846 11.52 11.47 11.52 11.27 11.78 928,956 11.546 2.23%
2020-12-11 0 12.54 12.54 12.66 12.54 13.08 767,500 9,787,160 12.752 11.27 11.27 11.38 11.27 11.76 853,861 11.462 -2.49%
2020-12-10 0 12.86 12.86 12.90 12.62 13.02 497,000 6,393,330 12.864 11.56 11.56 11.60 11.34 11.70 552,924 11.563 -1.08%
2020-12-09 0 13.00 12.92 13.00 12.90 13.48 1,216,500 15,991,655 13.146 11.69 11.61 11.69 11.60 12.12 1,353,384 11.816 -2.26%
2020-12-08 0 13.30 13.30 13.34 13.22 13.60 685,500 9,198,850 13.419 11.95 11.95 11.99 11.88 12.22 762,634 12.062 -0.75%
2020-12-07 0 13.40 13.38 13.40 12.92 13.48 890,500 11,833,360 13.288 12.04 12.03 12.04 11.61 12.12 990,701 11.944 0.75%
2020-12-04 0 13.30 13.24 13.30 13.18 13.34 982,500 13,029,010 13.261 11.95 11.90 11.95 11.85 11.99 1,093,054 11.920 1.37%
2020-12-03 0 13.12 13.06 13.12 12.76 13.26 1,590,900 20,845,634 13.103 11.79 11.74 11.79 11.47 11.92 1,769,912 11.778 2.98%
2020-12-02 0 12.74 12.72 12.74 12.62 13.08 906,500 11,690,090 12.896 11.45 11.43 11.45 11.34 11.76 1,008,502 11.592 -0.47%
2020-12-01 0 12.80 12.78 12.80 12.34 12.88 1,188,300 15,130,384 12.733 11.51 11.49 11.51 11.09 11.58 1,322,011 11.445 3.06%
2020-11-30 0 12.42 12.36 12.42 12.02 12.46 1,067,000 13,109,840 12.287 11.16 11.11 11.16 10.80 11.20 1,187,062 11.044 3.33%
2020-11-27 0 12.02 12.00 12.02 11.82 12.06 664,000 7,935,870 11.952 10.80 10.79 10.80 10.62 10.84 738,715 10.743 1.18%
2020-11-26 0 11.88 11.84 11.88 11.62 12.30 2,435,500 28,645,670 11.762 10.68 10.64 10.68 10.44 11.06 2,709,549 10.572 -2.62%
2020-11-25 0 12.20 12.10 12.20 12.10 12.64 1,741,000 21,335,782 12.255 10.97 10.88 10.97 10.88 11.36 1,936,902 11.015 -3.33%
2020-11-24 0 12.62 12.52 12.62 12.50 12.88 1,723,500 21,746,550 12.618 11.34 11.25 11.34 11.24 11.58 1,917,433 11.341 -0.47%
2020-11-23 0 12.68 12.66 12.68 12.32 12.84 2,593,500 32,936,230 12.700 11.40 11.38 11.40 11.07 11.54 2,885,328 11.415 2.92%
2020-11-20 0 12.32 12.32 12.34 12.24 12.40 678,500 8,348,710 12.305 11.07 11.07 11.09 11.00 11.15 754,847 11.060 0.00%
2020-11-19 0 12.32 12.30 12.32 12.28 12.34 480,500 5,911,070 12.302 11.07 11.06 11.07 11.04 11.09 534,567 11.058 0.00%
2020-11-18 0 12.32 12.30 12.32 12.30 12.40 317,649 3,922,197 12.348 11.07 11.06 11.07 11.06 11.15 353,392 11.099 0.00%
2020-11-17 0 12.32 12.30 12.32 12.26 12.38 386,500 4,762,115 12.321 11.07 11.06 11.07 11.02 11.13 429,990 11.075 -0.65%
2020-11-16 0 12.40 12.38 12.40 12.38 12.50 520,000 6,466,940 12.436 11.15 11.13 11.15 11.13 11.24 578,512 11.179 -0.80%
2020-11-13 0 12.50 12.46 12.50 12.40 12.58 692,500 8,647,020 12.487 11.24 11.20 11.24 11.15 11.31 770,422 11.224 -0.48%
2020-11-12 0 12.56 12.56 12.60 12.44 12.66 226,000 2,844,660 12.587 11.29 11.29 11.33 11.18 11.38 251,430 11.314 0.32%
2020-11-11 0 12.52 12.52 12.60 12.40 12.72 732,500 9,173,460 12.523 11.25 11.25 11.33 11.15 11.43 814,923 11.257 0.97%
2020-11-10 0 12.40 12.40 12.52 12.34 12.88 654,000 8,246,960 12.610 11.15 11.15 11.25 11.09 11.58 727,590 11.335 -2.82%
2020-11-09 0 12.76 12.76 12.80 12.50 12.88 1,325,000 16,850,610 12.717 11.47 11.47 11.51 11.24 11.58 1,474,093 11.431 2.08%
2020-11-06 0 12.50 12.50 12.54 12.26 12.64 1,365,500 16,983,530 12.438 11.24 11.24 11.27 11.02 11.36 1,519,150 11.180 0.97%
2020-11-05 0 12.38 12.30 12.38 12.10 12.80 1,855,210 22,847,859 12.316 11.13 11.06 11.13 10.88 11.51 2,063,963 11.070 -0.80%
2020-11-04 0 12.48 12.32 12.48 12.22 12.74 609,000 7,551,170 12.399 11.22 11.07 11.22 10.98 11.45 677,526 11.145 1.30%
2020-11-03 0 12.32 12.32 12.34 12.20 12.52 834,500 10,315,880 12.362 11.07 11.07 11.09 10.97 11.25 928,400 11.111 -0.81%
2020-11-02 0 12.42 12.42 12.46 12.20 12.60 593,500 7,365,140 12.410 11.16 11.16 11.20 10.97 11.33 660,282 11.155 -2.97%
2020-10-30 0 12.80 12.80 12.84 12.26 13.10 1,647,000 20,459,505 12.422 11.51 11.51 11.54 11.02 11.78 1,832,325 11.166 -2.29%
2020-10-29 0 13.10 13.08 13.10 12.10 13.22 1,065,000 13,627,510 12.796 11.78 11.76 11.78 10.88 11.88 1,184,837 11.502 5.82%
2020-10-28 0 12.38 12.36 12.38 12.20 12.88 1,327,000 16,501,680 12.435 11.13 11.11 11.13 10.97 11.58 1,476,318 11.178 -3.88%
2020-10-27 0 12.88 12.88 12.90 12.80 13.50 1,687,000 22,048,080 13.069 11.58 11.58 11.60 11.51 12.13 1,876,826 11.748 -4.45%
2020-10-23 0 13.48 13.48 13.50 13.46 13.90 617,000 8,386,265 13.592 12.12 12.12 12.13 12.10 12.49 686,427 12.217 -1.46%
2020-10-22 0 13.68 13.62 13.68 13.44 13.80 594,000 8,081,865 13.606 12.30 12.24 12.30 12.08 12.40 660,838 12.230 -0.87%
2020-10-21 0 13.80 13.80 13.86 13.80 14.14 711,000 9,857,160 13.864 12.40 12.40 12.46 12.40 12.71 791,004 12.462 -1.29%
2020-10-20 0 13.98 13.92 13.98 13.82 14.10 317,500 4,431,940 13.959 12.57 12.51 12.57 12.42 12.67 353,226 12.547 0.29%
2020-10-19 0 13.94 13.94 13.96 13.90 14.10 429,500 5,996,405 13.961 12.53 12.53 12.55 12.49 12.67 477,829 12.549 -1.13%
2020-10-16 0 14.10 14.00 14.10 13.96 14.52 542,500 7,636,470 14.076 12.67 12.58 12.67 12.55 13.05 603,544 12.653 -0.70%
2020-10-15 0 14.20 14.20 14.28 14.18 14.70 441,500 6,303,090 14.277 12.76 12.76 12.84 12.75 13.21 491,179 12.833 -2.20%
2020-10-14 0 14.52 14.52 14.54 14.52 14.80 489,000 7,123,640 14.568 13.05 13.05 13.07 13.05 13.30 544,024 13.094 -1.22%
2020-10-12 0 14.70 14.70 14.74 14.60 14.84 730,000 10,748,610 14.724 13.21 13.21 13.25 13.12 13.34 812,142 13.235 0.27%
2020-10-09 0 14.66 14.60 14.62 14.52 14.88 288,500 4,232,880 14.672 13.18 13.12 13.14 13.05 13.38 320,963 13.188 -0.41%
2020-10-08 0 14.72 14.72 14.74 14.64 14.86 162,000 2,389,130 14.748 13.23 13.23 13.25 13.16 13.36 180,229 13.256 0.14%
2020-10-07 0 14.70 14.64 14.70 14.62 14.96 240,000 3,555,060 14.813 13.21 13.16 13.21 13.14 13.45 267,005 13.315 -0.81%
2020-10-06 0 14.82 14.82 14.88 14.58 15.00 512,000 7,603,020 14.850 13.32 13.32 13.38 13.11 13.48 569,612 13.348 1.51%
2020-10-05 0 14.60 14.60 14.66 14.14 14.66 478,000 6,914,590 14.466 13.12 13.12 13.18 12.71 13.18 531,786 13.003 3.25%
2020-09-30 0 14.14 14.14 14.26 13.92 14.48 573,000 8,115,870 14.164 12.71 12.71 12.82 12.51 13.02 637,476 12.731 1.00%
2020-09-29 0 14.00 14.00 14.02 14.00 14.12 445,000 6,243,490 14.030 12.58 12.58 12.60 12.58 12.69 495,073 12.611 -0.43%
2020-09-28 0 14.06 14.06 14.10 14.04 14.56 1,292,000 18,422,060 14.259 12.64 12.64 12.67 12.62 13.09 1,437,379 12.816 -2.36%
2020-09-25 0 14.40 14.40 14.48 14.40 14.84 884,500 12,929,750 14.618 12.94 12.94 13.02 12.94 13.34 984,026 13.140 -2.04%
2020-09-24 0 14.70 14.70 14.78 14.60 15.08 1,029,700 15,212,598 14.774 13.21 13.21 13.29 13.12 13.55 1,145,565 13.280 -2.52%
2020-09-23 0 15.08 15.06 15.08 14.48 15.18 3,114,500 45,994,370 14.768 13.55 13.54 13.55 13.02 13.64 3,464,952 13.274 4.14%
2020-09-22 0 14.48 14.42 14.48 14.00 14.54 1,364,000 19,594,569 14.366 13.02 12.96 13.02 12.58 13.07 1,517,481 12.913 4.02%
2020-09-21 0 13.92 13.90 14.00 13.92 14.46 1,434,500 20,271,910 14.132 12.51 12.49 12.58 12.51 13.00 1,595,914 12.702 -3.20%
2020-09-18 0 14.38 14.26 14.38 14.18 14.48 519,300 7,441,190 14.329 12.93 12.82 12.93 12.75 13.02 577,733 12.880 0.98%
2020-09-17 0 14.24 14.24 14.34 14.22 14.82 1,022,000 14,732,700 14.416 12.80 12.80 12.89 12.78 13.32 1,136,998 12.958 -4.30%
2020-09-16 0 14.88 14.46 14.88 14.16 14.88 990,000 14,231,210 14.375 13.38 13.00 13.38 12.73 13.38 1,101,397 12.921 3.62%
2020-09-15 0 14.36 14.36 14.38 14.12 14.50 952,000 13,549,790 14.233 12.91 12.91 12.93 12.69 13.03 1,059,122 12.793 1.27%
2020-09-14 0 14.18 14.18 14.20 13.90 14.28 1,210,000 17,091,580 14.125 12.75 12.75 12.76 12.49 12.84 1,346,152 12.697 2.01%
2020-09-11 0 13.90 13.84 13.90 13.56 13.92 2,162,000 29,671,540 13.724 12.49 12.44 12.49 12.19 12.51 2,405,274 12.336 0.14%
2020-09-10 0 13.88 13.86 13.88 13.82 14.56 1,592,000 22,372,960 14.053 12.48 12.46 12.48 12.42 13.09 1,771,136 12.632 -2.25%
2020-09-09 0 14.20 14.20 14.26 14.10 14.78 1,745,000 25,039,490 14.349 12.76 12.76 12.82 12.67 13.29 1,941,352 12.898 -4.31%
2020-09-08 0 14.84 14.84 14.88 14.68 15.26 1,883,000 28,257,980 15.007 13.34 13.34 13.38 13.20 13.72 2,094,880 13.489 -1.98%
2020-09-07 0 15.14 15.14 15.16 15.00 15.54 1,927,000 29,282,000 15.196 13.61 13.61 13.63 13.48 13.97 2,143,831 13.659 -2.57%
2020-09-04 0 15.54 15.54 15.56 15.26 15.64 1,492,500 23,122,530 15.492 13.97 13.97 13.99 13.72 14.06 1,660,440 13.926 -1.15%
2020-09-03 0 15.72 15.72 15.74 15.62 15.88 1,384,000 21,728,800 15.700 14.13 14.13 14.15 14.04 14.27 1,539,731 14.112 -0.76%
2020-09-02 0 15.84 15.80 15.84 15.68 16.10 1,056,500 16,727,330 15.833 14.24 14.20 14.24 14.09 14.47 1,175,380 14.231 -0.13%
2020-09-01 0 15.86 15.84 15.86 15.82 16.40 2,486,500 39,756,720 15.989 14.26 14.24 14.26 14.22 14.74 2,766,288 14.372 -2.22%
2020-08-31 0 16.22 16.22 16.24 16.06 16.72 3,346,500 54,702,510 16.346 14.58 14.58 14.60 14.44 15.03 3,723,057 14.693 -0.86%
2020-08-28 0 16.36 16.36 16.38 16.10 16.66 1,815,000 29,669,540 16.347 14.71 14.71 14.72 14.47 14.97 2,019,229 14.694 1.61%
2020-08-27 0 16.10 16.06 16.10 15.52 16.10 1,249,000 19,846,030 15.890 14.47 14.44 14.47 13.95 14.47 1,389,541 14.282 1.77%
2020-08-26 0 15.82 15.80 15.82 15.62 16.10 1,027,500 16,325,360 15.888 14.22 14.20 14.22 14.04 14.47 1,143,117 14.281 0.13%
2020-08-25 0 15.80 15.80 15.84 15.68 16.22 2,036,500 32,358,110 15.889 14.20 14.20 14.24 14.09 14.58 2,265,653 14.282 -3.07%
2020-08-24 0 16.30 16.30 16.32 16.20 16.58 800,500 13,121,480 16.392 14.65 14.65 14.67 14.56 14.90 890,574 14.734 -0.12%
2020-08-21 0 16.32 16.32 16.36 16.30 16.76 844,500 13,898,070 16.457 14.67 14.67 14.71 14.65 15.06 939,525 14.793 -0.97%
2020-08-20 0 16.48 16.48 16.50 16.38 16.82 1,320,500 21,843,230 16.542 14.81 14.81 14.83 14.72 15.12 1,469,086 14.869 -1.90%
2020-08-19 0 16.80 16.78 16.80 16.72 17.02 815,000 13,704,610 16.815 15.10 15.08 15.10 15.03 15.30 906,706 15.115 -1.64%
2020-08-18 0 17.08 17.06 17.08 16.96 17.42 1,501,000 25,755,160 17.159 15.35 15.33 15.35 15.24 15.66 1,669,897 15.423 -1.04%
2020-08-17 0 17.26 17.26 17.28 17.12 17.48 1,055,700 18,279,692 17.315 15.51 15.51 15.53 15.39 15.71 1,174,490 15.564 0.23%
2020-08-14 0 17.22 17.20 17.22 17.16 17.42 727,000 12,546,910 17.258 15.48 15.46 15.48 15.42 15.66 808,804 15.513 0.00%
2020-08-13 0 17.22 17.22 17.26 17.20 17.56 1,174,000 20,353,690 17.337 15.48 15.48 15.51 15.46 15.78 1,306,102 15.584 -1.94%
2020-08-12 0 17.56 17.50 17.56 17.10 17.80 3,292,500 56,907,620 17.284 15.78 15.73 15.78 15.37 16.00 3,662,981 15.536 -0.34%
2020-08-11 0 17.62 17.60 17.62 17.50 18.40 4,757,200 85,247,452 17.920 15.84 15.82 15.84 15.73 16.54 5,292,493 16.107 -2.11%
2020-08-10 0 18.00 18.00 18.02 17.22 18.04 5,052,000 89,613,210 17.738 16.18 16.18 16.20 15.48 16.22 5,620,465 15.944 -1.53%
2020-08-07 0 18.28 18.26 18.28 17.44 19.48 23,935,100 442,220,560 18.476 16.43 16.41 16.43 15.68 17.51 26,628,342 16.607 -1.83%
2020-08-06 0 18.62 18.60 18.62 16.10 18.70 27,539,780 491,709,214 17.855 16.74 16.72 16.74 14.47 16.81 30,638,631 16.049 17.25%
2020-08-05 0 15.88 15.86 15.88 15.42 16.18 2,588,000 40,966,430 15.829 14.27 14.26 14.27 13.86 14.54 2,879,209 14.228 1.02%
2020-08-04 0 15.72 15.72 15.74 15.72 16.20 1,841,300 29,242,465 15.881 14.13 14.13 14.15 14.13 14.56 2,048,488 14.275 -1.63%
2020-08-03 0 15.98 15.94 15.98 15.88 16.50 2,269,500 36,804,050 16.217 14.36 14.33 14.36 14.27 14.83 2,524,870 14.577 -0.50%
2020-07-31 0 16.06 16.06 16.12 16.04 16.66 3,596,000 58,726,470 16.331 14.44 14.44 14.49 14.42 14.97 4,000,632 14.679 -0.99%
2020-07-30 0 16.22 16.22 16.24 15.80 16.56 4,520,000 73,839,845 16.336 14.58 14.58 14.60 14.20 14.89 5,028,603 14.684 2.01%
2020-07-29 0 15.90 15.88 15.94 15.66 16.48 4,964,160 80,205,172 16.157 14.29 14.27 14.33 14.08 14.81 5,522,741 14.523 0.51%
2020-07-28 0 15.82 15.80 15.82 15.08 15.84 5,133,000 79,322,690 15.453 14.22 14.20 14.22 13.55 14.24 5,710,579 13.890 2.06%
2020-07-27 0 15.50 15.44 15.48 15.00 16.26 7,087,500 109,449,100 15.443 13.93 13.88 13.91 13.48 14.62 7,885,005 13.881 -3.37%
2020-07-24 0 16.04 16.04 16.08 16.02 16.78 6,609,000 108,080,465 16.354 14.42 14.42 14.45 14.40 15.08 7,352,663 14.700 -5.20%
2020-07-23 0 16.92 16.92 16.94 16.38 17.24 7,253,500 121,790,520 16.791 15.21 15.21 15.23 14.72 15.50 8,069,683 15.092 0.24%
2020-07-22 0 16.88 16.86 16.88 16.88 17.48 3,119,500 53,752,430 17.231 15.17 15.15 15.17 15.17 15.71 3,470,515 15.488 -1.86%
2020-07-21 0 17.20 17.20 17.24 17.20 17.76 4,613,500 80,120,720 17.367 15.46 15.46 15.50 15.46 15.96 5,132,624 15.610 -1.15%
2020-07-20 0 17.40 17.40 17.42 17.30 17.80 2,244,000 39,254,160 17.493 15.64 15.64 15.66 15.55 16.00 2,496,501 15.724 -1.47%
2020-07-17 0 17.66 17.66 17.74 17.22 17.92 5,987,000 105,282,742 17.585 15.87 15.87 15.95 15.48 16.11 6,660,673 15.807 0.57%
2020-07-16 0 17.56 17.56 17.58 17.40 18.98 12,213,002 219,606,243 17.981 15.78 15.78 15.80 15.64 17.06 13,587,242 16.163 -5.89%
2020-07-15 0 18.66 18.66 18.68 17.80 18.74 28,379,000 522,155,395 18.399 16.77 16.77 16.79 16.00 16.84 31,572,282 16.538 6.14%
2020-07-14 0 17.58 17.58 17.60 17.32 17.98 4,520,000 79,654,379 17.623 15.80 15.80 15.82 15.57 16.16 5,028,603 15.840 -2.44%
2020-07-13 0 18.02 18.02 18.06 17.00 18.36 16,649,975 295,857,879 17.769 16.20 16.20 16.23 15.28 16.50 18,523,475 15.972 3.09%
2020-07-10 0 17.48 17.48 17.50 17.40 18.10 10,794,500 190,680,490 17.665 15.71 15.71 15.73 15.64 16.27 12,009,126 15.878 -2.46%
2020-07-09 0 17.92 17.92 17.94 17.54 18.44 24,972,500 448,327,880 17.953 16.11 16.11 16.13 15.77 16.57 27,782,473 16.137 1.47%
2020-07-08 0 17.66 17.64 17.66 17.50 18.68 103,317,473 1,873,056,667 18.129 15.87 15.86 15.87 15.73 16.79 114,943,035 16.296

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top