Cathay Group Holdings Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 01981  2020-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 1.040 1.040 1.050 1.030 1.040 67,831 70,291 1.0363 1.040 1.040 1.050 1.030 1.040 67,831 1.0363 -0.95%
2025-12-23 0 1.050 1.050 1.060 1.020 1.050 1,114,000 1,153,850 1.0358 1.050 1.050 1.060 1.020 1.050 1,114,000 1.0358 0.96%
2025-12-22 0 1.040 1.040 1.060 1.030 1.080 354,000 370,810 1.0475 1.040 1.040 1.060 1.030 1.080 354,000 1.0475 0.00%
2025-12-19 0 1.040 1.040 1.100 1.040 1.070 333,000 353,930 1.0629 1.040 1.040 1.100 1.040 1.070 333,000 1.0629 0.97%
2025-12-18 0 1.030 1.030 1.050 1.020 1.060 775,000 809,640 1.0447 1.030 1.030 1.050 1.020 1.060 775,000 1.0447 -1.90%
2025-12-17 0 1.050 1.030 1.050 1.020 1.050 235,000 243,960 1.0381 1.050 1.030 1.050 1.020 1.050 235,000 1.0381 2.94%
2025-12-16 0 1.020 1.020 1.030 1.000 1.040 888,000 901,170 1.0148 1.020 1.020 1.030 1.000 1.040 888,000 1.0148 -2.86%
2025-12-15 0 1.050 1.030 1.060 1.040 1.080 253,000 268,780 1.0624 1.050 1.030 1.060 1.040 1.080 253,000 1.0624 0.00%
2025-12-12 0 1.050 1.020 1.050 1.010 1.060 2,249,000 2,314,420 1.0291 1.050 1.020 1.050 1.010 1.060 2,249,000 1.0291 0.00%
2025-12-11 0 1.050 1.050 1.070 1.050 1.100 906,000 969,090 1.0696 1.050 1.050 1.070 1.050 1.100 906,000 1.0696 -4.55%
2025-12-10 0 1.100 1.090 1.100 1.080 1.100 422,000 460,050 1.0902 1.100 1.090 1.100 1.080 1.100 422,000 1.0902 2.80%
2025-12-09 0 1.070 1.070 1.080 1.070 1.150 942,000 1,027,910 1.0912 1.070 1.070 1.080 1.070 1.150 942,000 1.0912 -3.60%
2025-12-08 0 1.110 1.110 1.130 1.110 1.160 201,000 227,030 1.1295 1.110 1.110 1.130 1.110 1.160 201,000 1.1295 -3.48%
2025-12-05 0 1.150 1.110 1.150 1.070 1.150 610,000 677,380 1.1105 1.150 1.110 1.150 1.070 1.150 610,000 1.1105 6.48%
2025-12-04 0 1.080 1.080 1.090 1.070 1.140 363,000 394,360 1.0864 1.080 1.080 1.090 1.070 1.140 363,000 1.0864 -1.82%
2025-12-03 0 1.100 1.080 1.100 1.080 1.110 311,000 339,400 1.0913 1.100 1.080 1.100 1.080 1.110 311,000 1.0913 0.00%
2025-12-02 0 1.100 1.080 1.110 1.100 1.140 209,000 230,780 1.1042 1.100 1.080 1.110 1.100 1.140 209,000 1.1042 -2.65%
2025-12-01 0 1.130 1.120 1.130 1.060 1.130 201,000 218,950 1.0893 1.130 1.120 1.130 1.060 1.130 201,000 1.0893 5.61%
2025-11-28 0 1.070 1.070 1.090 1.060 1.090 620,000 665,110 1.0728 1.070 1.070 1.090 1.060 1.090 620,000 1.0728 -0.93%
2025-11-27 0 1.080 1.070 1.080 1.070 1.100 684,000 742,660 1.0858 1.080 1.070 1.080 1.070 1.100 684,000 1.0858 -1.82%
2025-11-26 0 1.100 1.080 1.100 1.070 1.120 7,688,000 8,366,280 1.0882 1.100 1.080 1.100 1.070 1.120 7,688,000 1.0882 1.85%
2025-11-25 0 1.080 1.060 1.080 1.060 1.110 3,070,000 3,290,910 1.0720 1.080 1.060 1.080 1.060 1.110 3,070,000 1.0720 -0.92%
2025-11-24 0 1.090 1.090 1.100 1.080 1.130 7,573,000 8,359,130 1.1038 1.090 1.090 1.100 1.080 1.130 7,573,000 1.1038 -2.68%
2025-11-21 0 1.120 1.110 1.120 1.110 1.190 1,060,000 1,201,850 1.1338 1.120 1.110 1.120 1.110 1.190 1,060,000 1.1338 -5.08%
2025-11-20 0 1.180 1.180 1.190 1.170 1.220 4,464,000 5,346,880 1.1978 1.180 1.180 1.190 1.170 1.220 4,464,000 1.1978 -3.28%
2025-11-19 0 1.220 1.200 1.220 1.200 1.240 1,609,000 1,978,340 1.2295 1.220 1.200 1.220 1.200 1.240 1,609,000 1.2295 -2.40%
2025-11-18 0 1.250 1.230 1.250 1.010 1.310 14,265,000 17,275,860 1.2111 1.250 1.230 1.250 1.010 1.310 14,265,000 1.2111 0.81%
2025-11-17 0 1.240 1.230 1.240 1.230 1.290 2,179,000 2,769,480 1.2710 1.240 1.230 1.240 1.230 1.290 2,179,000 1.2710 -4.62%
2025-11-14 0 1.300 1.280 1.300 1.270 1.310 7,183,000 9,224,370 1.2842 1.300 1.280 1.300 1.270 1.310 7,183,000 1.2842 1.56%
2025-11-13 0 1.280 1.270 1.280 1.260 1.300 3,949,000 5,042,950 1.2770 1.280 1.270 1.280 1.260 1.300 3,949,000 1.2770 0.00%
2025-11-12 0 1.280 1.260 1.280 1.260 1.310 5,908,000 7,497,150 1.2690 1.280 1.260 1.280 1.260 1.310 5,908,000 1.2690 2.40%
2025-11-11 0 1.250 1.250 1.260 1.250 1.310 6,570,000 8,367,850 1.2736 1.250 1.250 1.260 1.250 1.310 6,570,000 1.2736 -3.10%
2025-11-10 0 1.290 1.270 1.290 1.270 1.320 5,109,000 6,548,630 1.2818 1.290 1.270 1.290 1.270 1.320 5,109,000 1.2818 1.57%
2025-11-07 0 1.270 1.270 1.280 1.250 1.370 5,247,000 6,689,030 1.2748 1.270 1.270 1.280 1.250 1.370 5,247,000 1.2748 -3.05%
2025-11-06 0 1.310 1.290 1.320 1.260 1.340 3,044,000 3,955,730 1.2995 1.310 1.290 1.320 1.260 1.340 3,044,000 1.2995 3.97%
2025-11-05 0 1.260 1.260 1.280 1.260 1.310 2,092,000 2,688,680 1.2852 1.260 1.260 1.280 1.260 1.310 2,092,000 1.2852 -4.55%
2025-11-04 0 1.320 1.300 1.320 1.290 1.350 2,938,000 3,889,960 1.3240 1.320 1.300 1.320 1.290 1.350 2,938,000 1.3240 -2.22%
2025-11-03 0 1.350 1.340 1.350 1.340 1.400 2,297,000 3,130,120 1.3627 1.350 1.340 1.350 1.340 1.400 2,297,000 1.3627 -2.17%
2025-10-31 0 1.380 1.370 1.380 1.310 1.380 5,559,000 7,429,480 1.3365 1.380 1.370 1.380 1.310 1.380 5,559,000 1.3365 0.73%
2025-10-30 0 1.370 1.330 1.380 1.300 1.460 12,934,000 17,614,410 1.3619 1.370 1.330 1.380 1.300 1.460 12,934,000 1.3619 -1.44%
2025-10-28 0 1.390 1.450 1.480 1.340 1.480 9,451,000 12,926,920 1.3678 1.390 1.450 1.480 1.340 1.480 9,451,000 1.3678 2.21%
2025-10-27 0 1.360 1.320 1.360 1.260 1.360 3,287,000 4,299,800 1.3081 1.360 1.320 1.360 1.260 1.360 3,287,000 1.3081 5.43%
2025-10-24 0 1.290 1.280 1.300 1.280 1.310 825,000 1,068,075 1.2946 1.290 1.280 1.300 1.280 1.310 825,000 1.2946 0.78%
2025-10-23 0 1.280 1.250 1.280 1.270 1.290 115,000 147,140 1.2795 1.280 1.250 1.280 1.270 1.290 115,000 1.2795 0.00%
2025-10-22 0 1.280 1.270 1.290 1.260 1.300 232,000 296,420 1.2777 1.280 1.270 1.290 1.260 1.300 232,000 1.2777 0.79%
2025-10-21 0 1.270 1.260 1.280 1.270 1.290 187,000 238,510 1.2755 1.270 1.260 1.280 1.270 1.290 187,000 1.2755 -2.31%
2025-10-20 0 1.300 1.270 1.310 1.270 1.320 230,000 298,120 1.2962 1.300 1.270 1.310 1.270 1.320 230,000 1.2962 2.36%
2025-10-17 0 1.270 1.250 1.270 1.250 1.310 313,000 397,860 1.2711 1.270 1.250 1.270 1.250 1.310 313,000 1.2711 -0.78%
2025-10-16 0 1.280 1.270 1.310 1.230 1.320 987,000 1,247,660 1.2641 1.280 1.270 1.310 1.230 1.320 987,000 1.2641 -3.03%
2025-10-15 0 1.320 1.300 1.320 1.270 1.340 1,126,000 1,455,180 1.2923 1.320 1.300 1.320 1.270 1.340 1,126,000 1.2923 0.76%
2025-10-14 0 1.310 1.290 1.310 1.280 1.340 1,308,000 1,705,620 1.3040 1.310 1.290 1.310 1.280 1.340 1,308,000 1.3040 -1.50%
2025-10-13 0 1.330 1.310 1.340 1.280 1.380 2,153,000 2,816,000 1.3079 1.330 1.310 1.340 1.280 1.380 2,153,000 1.3079 -2.21%
2025-10-10 0 1.360 1.350 1.360 1.340 1.390 591,000 808,110 1.3674 1.360 1.350 1.360 1.340 1.390 591,000 1.3674 0.00%
2025-10-09 0 1.360 1.360 1.370 1.340 1.470 1,592,000 2,195,270 1.3789 1.360 1.360 1.370 1.340 1.470 1,592,000 1.3789 -1.45%
2025-10-08 0 1.380 1.350 1.380 1.350 1.410 889,000 1,217,480 1.3695 1.380 1.350 1.380 1.350 1.410 889,000 1.3695 -1.43%
2025-10-06 0 1.400 1.380 1.400 1.380 1.450 602,000 851,455 1.4144 1.400 1.380 1.400 1.380 1.450 602,000 1.4144 -0.71%
2025-10-03 0 1.410 1.410 1.450 1.340 1.500 11,362,000 16,465,470 1.4492 1.410 1.410 1.450 1.340 1.500 11,362,000 1.4492 -2.76%
2025-10-02 0 1.450 1.430 1.450 1.260 1.450 9,120,000 12,801,980 1.4037 1.450 1.430 1.450 1.260 1.450 9,120,000 1.4037 5.07%
2025-09-30 0 1.380 1.370 1.380 1.270 1.440 8,004,000 10,762,990 1.3447 1.380 1.370 1.380 1.270 1.440 8,004,000 1.3447 0.00%
2025-09-29 0 1.380 1.380 1.400 1.380 1.640 9,808,000 14,593,590 1.4879 1.380 1.380 1.400 1.380 1.640 9,808,000 1.4879 -9.21%
2025-09-26 0 1.520 1.520 1.580 1.500 1.570 468,000 718,880 1.5361 1.520 1.520 1.580 1.500 1.570 468,000 1.5361 -1.94%
2025-09-25 0 1.550 1.550 1.570 1.550 1.590 344,000 540,810 1.5721 1.550 1.550 1.570 1.550 1.590 344,000 1.5721 -2.52%
2025-09-24 0 1.590 1.590 1.610 1.580 1.640 293,000 468,010 1.5973 1.590 1.590 1.610 1.580 1.640 293,000 1.5973 -3.64%
2025-09-23 0 1.650 1.630 1.650 1.540 1.650 546,000 874,850 1.6023 1.650 1.630 1.650 1.540 1.650 546,000 1.6023 4.43%
2025-09-22 0 1.580 1.580 1.620 1.580 1.630 657,000 1,054,650 1.6053 1.580 1.580 1.620 1.580 1.630 657,000 1.6053 -2.47%
2025-09-19 0 1.620 1.620 1.640 1.500 1.620 1,387,000 2,145,680 1.5470 1.620 1.620 1.640 1.500 1.620 1,387,000 1.5470 6.58%
2025-09-18 0 1.520 1.520 1.540 1.520 1.600 1,914,000 2,968,030 1.5507 1.520 1.520 1.540 1.520 1.600 1,914,000 1.5507 -5.00%
2025-09-17 0 1.600 1.600 1.610 1.590 1.660 1,437,000 2,319,780 1.6143 1.600 1.600 1.610 1.590 1.660 1,437,000 1.6143 -1.84%
2025-09-16 0 1.630 1.610 1.630 1.600 1.800 1,672,000 2,733,100 1.6346 1.630 1.610 1.630 1.600 1.800 1,672,000 1.6346 -3.55%
2025-09-15 0 1.690 1.680 1.690 1.670 1.810 2,604,000 4,509,700 1.7318 1.690 1.680 1.690 1.670 1.810 2,604,000 1.7318 3.05%
2025-09-12 0 1.640 1.640 1.650 1.580 1.680 2,435,000 3,971,040 1.6308 1.640 1.640 1.650 1.580 1.680 2,435,000 1.6308 -0.61%
2025-09-11 0 1.650 1.640 1.650 1.650 1.810 1,419,000 2,415,380 1.7022 1.650 1.640 1.650 1.650 1.810 1,419,000 1.7022 -4.07%
2025-09-10 0 1.720 1.700 1.720 1.670 1.720 1,287,000 2,185,730 1.6983 1.720 1.700 1.720 1.670 1.720 1,287,000 1.6983 4.24%
2025-09-09 0 1.650 1.620 1.650 1.620 1.700 612,000 1,020,740 1.6679 1.650 1.620 1.650 1.620 1.700 612,000 1.6679 0.00%
2025-09-08 0 1.650 1.650 1.670 1.530 1.700 2,990,000 4,796,680 1.6042 1.650 1.650 1.670 1.530 1.700 2,990,000 1.6042 -1.79%
2025-09-05 0 1.680 1.650 1.680 1.610 1.680 1,571,000 2,573,070 1.6379 1.680 1.650 1.680 1.610 1.680 1,571,000 1.6379 -0.59%
2025-09-04 0 1.690 1.670 1.690 1.650 1.740 783,000 1,306,630 1.6687 1.690 1.670 1.690 1.650 1.740 783,000 1.6687 2.42%
2025-09-03 0 1.650 1.640 1.650 1.620 1.780 1,596,000 2,682,420 1.6807 1.650 1.640 1.650 1.620 1.780 1,596,000 1.6807 -3.51%
2025-09-02 0 1.710 1.710 1.730 1.660 1.750 1,612,000 2,738,760 1.6990 1.710 1.710 1.730 1.660 1.750 1,612,000 1.6990 -2.29%
2025-09-01 0 1.750 1.730 1.750 1.660 1.890 4,268,000 7,352,950 1.7228 1.750 1.730 1.750 1.660 1.890 4,268,000 1.7228 -3.85%
2025-08-29 0 1.820 1.800 1.880 1.730 1.850 2,853,000 5,149,120 1.8048 1.820 1.800 1.880 1.730 1.850 2,853,000 1.8048 3.41%
2025-08-28 0 1.760 1.730 1.760 1.700 1.780 1,467,000 2,547,330 1.7364 1.760 1.730 1.760 1.700 1.780 1,467,000 1.7364 0.57%
2025-08-27 0 1.750 1.750 1.760 1.750 1.860 822,000 1,458,160 1.7739 1.750 1.750 1.760 1.750 1.860 822,000 1.7739 -5.91%
2025-08-26 0 1.860 1.860 1.870 1.840 1.900 477,000 892,950 1.8720 1.860 1.860 1.870 1.840 1.900 477,000 1.8720 -2.11%
2025-08-25 0 1.900 1.840 1.900 1.810 1.980 2,155,000 4,070,930 1.8891 1.900 1.840 1.900 1.810 1.980 2,155,000 1.8891 1.06%
2025-08-22 0 1.880 1.880 1.890 1.800 1.890 1,194,000 2,205,240 1.8469 1.880 1.880 1.890 1.800 1.890 1,194,000 1.8469 3.30%
2025-08-21 0 1.820 1.810 1.820 1.730 1.840 2,566,000 4,550,120 1.7732 1.820 1.810 1.820 1.730 1.840 2,566,000 1.7732 -1.62%
2025-08-20 0 1.850 1.840 1.850 1.800 1.900 1,235,000 2,260,970 1.8307 1.850 1.840 1.850 1.800 1.900 1,235,000 1.8307 2.21%
2025-08-19 0 1.810 1.810 1.830 1.810 1.930 706,000 1,313,320 1.8602 1.810 1.810 1.830 1.810 1.930 706,000 1.8602 -1.09%
2025-08-18 0 1.830 1.790 1.830 1.790 1.840 578,000 1,051,740 1.8196 1.830 1.790 1.830 1.790 1.840 578,000 1.8196 0.55%
2025-08-15 0 1.820 1.820 1.850 1.750 1.870 691,000 1,253,080 1.8134 1.820 1.820 1.850 1.750 1.870 691,000 1.8134 1.68%
2025-08-14 0 1.790 1.790 1.820 1.780 1.890 1,042,000 1,878,050 1.8024 1.790 1.790 1.820 1.780 1.890 1,042,000 1.8024 -3.24%
2025-08-13 0 1.850 1.840 1.860 1.700 1.920 3,037,000 5,550,180 1.8275 1.850 1.840 1.860 1.700 1.920 3,037,000 1.8275 3.93%
2025-08-12 0 1.780 1.770 1.790 1.740 1.830 1,867,000 3,323,870 1.7803 1.780 1.770 1.790 1.740 1.830 1,867,000 1.7803 -0.56%
2025-08-11 0 1.790 1.780 1.790 1.780 1.880 1,053,000 1,892,450 1.7972 1.790 1.780 1.790 1.780 1.880 1,053,000 1.7972 0.00%
2025-08-08 0 1.790 1.790 1.850 1.790 1.850 1,195,000 2,155,480 1.8037 1.790 1.790 1.850 1.790 1.850 1,195,000 1.8037 -2.19%
2025-08-07 0 1.830 1.800 1.830 1.800 1.830 347,000 626,070 1.8042 1.830 1.800 1.830 1.800 1.830 347,000 1.8042 0.00%
2025-08-06 0 1.830 1.800 1.830 1.780 1.850 260,000 469,190 1.8046 1.830 1.800 1.830 1.780 1.850 260,000 1.8046 -1.61%
2025-08-05 0 1.860 1.810 1.870 1.780 1.890 704,000 1,295,880 1.8407 1.860 1.810 1.870 1.780 1.890 704,000 1.8407 2.20%
2025-08-04 0 1.820 1.800 1.820 1.800 1.870 248,000 454,280 1.8318 1.820 1.800 1.820 1.800 1.870 248,000 1.8318 -1.09%
2025-08-01 0 1.840 1.840 1.850 1.660 1.890 2,620,000 4,748,740 1.8125 1.840 1.840 1.850 1.660 1.890 2,620,000 1.8125 3.95%
2025-07-31 0 1.770 1.770 1.790 1.760 1.810 877,000 1,566,490 1.7862 1.770 1.770 1.790 1.760 1.810 877,000 1.7862 -0.56%
2025-07-30 0 1.780 1.780 1.820 1.780 1.840 632,000 1,142,410 1.8076 1.780 1.780 1.820 1.780 1.840 632,000 1.8076 -3.26%
2025-07-29 0 1.840 1.830 1.840 1.780 1.890 1,554,000 2,842,780 1.8293 1.840 1.830 1.840 1.780 1.890 1,554,000 1.8293 2.22%
2025-07-28 0 1.800 1.760 1.800 1.730 1.980 2,198,000 4,019,780 1.8288 1.800 1.760 1.800 1.730 1.980 2,198,000 1.8288 -0.55%
2025-07-25 0 1.810 1.750 1.810 1.720 1.970 3,171,000 5,651,870 1.7824 1.810 1.750 1.810 1.720 1.970 3,171,000 1.7824 -1.09%
2025-07-24 0 1.830 1.830 1.870 1.800 1.930 1,214,000 2,269,310 1.8693 1.830 1.830 1.870 1.800 1.930 1,214,000 1.8693 -2.14%
2025-07-23 0 1.870 1.870 1.900 1.820 1.990 4,248,000 8,131,540 1.9142 1.870 1.870 1.900 1.820 1.990 4,248,000 1.9142 3.89%
2025-07-22 0 1.800 1.800 1.820 1.510 1.800 4,833,000 8,056,810 1.6670 1.800 1.800 1.820 1.510 1.800 4,833,000 1.6670 12.50%
2025-07-21 0 1.600 1.600 1.620 1.490 1.610 3,678,000 5,785,630 1.5730 1.600 1.600 1.620 1.490 1.610 3,678,000 1.5730 5.26%
2025-07-18 0 1.520 1.490 1.520 1.490 1.520 1,934,000 2,908,140 1.5037 1.520 1.490 1.520 1.490 1.520 1,934,000 1.5037 4.11%
2025-07-17 0 1.460 1.450 1.520 1.450 1.520 598,000 890,350 1.4889 1.460 1.450 1.520 1.450 1.520 598,000 1.4889 -2.01%
2025-07-16 0 1.490 1.490 1.500 1.450 1.510 2,372,000 3,530,240 1.4883 1.490 1.490 1.500 1.450 1.510 2,372,000 1.4883 1.36%
2025-07-15 0 1.470 1.450 1.470 1.440 1.470 91,000 132,930 1.4608 1.470 1.450 1.470 1.440 1.470 91,000 1.4608 0.68%
2025-07-14 0 1.460 1.440 1.460 1.450 1.510 1,014,000 1,494,250 1.4736 1.460 1.440 1.460 1.450 1.510 1,014,000 1.4736 -1.35%
2025-07-11 0 1.480 1.460 1.480 1.460 1.510 13,428,000 20,007,360 1.4900 1.480 1.460 1.480 1.460 1.510 13,428,000 1.4900 -1.33%
2025-07-10 0 1.500 1.470 1.500 1.450 1.520 1,400,000 2,074,450 1.4818 1.500 1.470 1.500 1.450 1.520 1,400,000 1.4818 1.35%
2025-07-09 0 1.480 1.460 1.480 1.460 1.480 415,000 610,320 1.4707 1.480 1.460 1.480 1.460 1.480 415,000 1.4707 0.00%
2025-07-08 0 1.480 1.470 1.480 1.460 1.530 2,345,000 3,512,370 1.4978 1.480 1.470 1.480 1.460 1.530 2,345,000 1.4978 0.68%
2025-07-07 0 1.470 1.460 1.470 1.410 1.530 32,134,000 47,825,020 1.4883 1.470 1.460 1.470 1.410 1.530 32,134,000 1.4883 2.80%
2025-07-04 0 1.430 1.430 1.440 1.370 1.450 1,658,000 2,357,190 1.4217 1.430 1.430 1.440 1.370 1.450 1,658,000 1.4217 2.14%
2025-07-03 0 1.400 1.390 1.400 1.360 1.400 1,365,000 1,884,460 1.3806 1.400 1.390 1.400 1.360 1.400 1,365,000 1.3806 0.00%
2025-07-02 0 1.400 1.390 1.410 1.370 1.400 257,000 353,820 1.3767 1.400 1.390 1.410 1.370 1.400 257,000 1.3767 2.94%
2025-06-30 0 1.360 1.360 1.380 1.360 1.430 854,000 1,178,310 1.3798 1.360 1.360 1.380 1.360 1.430 854,000 1.3798 -2.16%
2025-06-27 0 1.390 1.360 1.390 1.360 1.430 1,072,000 1,505,750 1.4046 1.390 1.360 1.390 1.360 1.430 1,072,000 1.4046 2.21%
2025-06-26 0 1.360 1.360 1.380 1.360 1.380 302,000 413,980 1.3708 1.360 1.360 1.380 1.360 1.380 302,000 1.3708 -1.45%
2025-06-25 0 1.380 1.370 1.380 1.340 1.420 1,361,000 1,883,830 1.3842 1.380 1.370 1.380 1.340 1.420 1,361,000 1.3842 -2.13%
2025-06-24 0 1.410 1.390 1.410 1.390 1.410 474,000 663,260 1.3993 1.410 1.390 1.410 1.390 1.410 474,000 1.3993 2.17%
2025-06-23 0 1.380 1.350 1.380 1.310 1.440 2,709,000 3,790,250 1.3991 1.380 1.350 1.380 1.310 1.440 2,709,000 1.3991 -0.72%
2025-06-20 0 1.390 1.390 1.400 1.380 1.490 4,801,000 7,028,760 1.4640 1.390 1.390 1.400 1.380 1.490 4,801,000 1.4640 -0.71%
2025-06-19 0 1.400 1.380 1.400 1.370 1.410 710,000 987,680 1.3911 1.400 1.380 1.400 1.370 1.410 710,000 1.3911 -1.41%
2025-06-18 0 1.420 1.370 1.430 1.380 1.460 609,000 859,000 1.4105 1.420 1.370 1.430 1.380 1.460 609,000 1.4105 1.43%
2025-06-17 0 1.400 1.400 1.410 1.400 1.440 122,000 171,590 1.4065 1.400 1.400 1.410 1.400 1.440 122,000 1.4065 -3.45%
2025-06-16 0 1.450 1.410 1.450 1.400 1.450 891,000 1,262,810 1.4173 1.450 1.410 1.450 1.400 1.450 891,000 1.4173 0.69%
2025-06-13 0 1.440 1.440 1.450 1.410 1.480 1,986,000 2,886,630 1.4535 1.440 1.440 1.450 1.410 1.480 1,986,000 1.4535 -2.70%
2025-06-12 0 1.480 1.460 1.480 1.450 1.500 215,000 318,200 1.4800 1.480 1.460 1.480 1.450 1.500 215,000 1.4800 -0.67%
2025-06-11 0 1.490 1.460 1.490 1.450 1.500 682,000 1,002,960 1.4706 1.490 1.460 1.490 1.450 1.500 682,000 1.4706 1.36%
2025-06-10 0 1.470 1.450 1.470 1.450 1.540 2,030,000 3,023,640 1.4895 1.470 1.450 1.470 1.450 1.540 2,030,000 1.4895 -1.34%
2025-06-09 0 1.490 1.470 1.490 1.450 1.500 1,452,000 2,131,880 1.4682 1.490 1.470 1.490 1.450 1.500 1,452,000 1.4682 0.68%
2025-06-06 0 1.480 1.470 1.480 1.430 1.500 1,279,000 1,888,050 1.4762 1.480 1.470 1.480 1.430 1.500 1,279,000 1.4762 4.23%
2025-06-05 0 1.480 1.470 1.480 1.380 1.490 1,503,000 2,160,030 1.4371 1.420 1.410 1.420 1.324 1.430 1,566,507 1.3789 8.03%
2025-06-04 0 1.370 1.370 1.390 1.370 1.400 242,000 335,140 1.3849 1.314 1.314 1.334 1.314 1.343 252,225 1.3287 0.00%
2025-06-03 0 1.370 1.350 1.370 1.330 1.420 2,055,000 2,852,600 1.3881 1.314 1.295 1.314 1.276 1.362 2,141,831 1.3319 0.00%
2025-06-02 0 1.370 1.340 1.370 1.320 1.380 956,000 1,296,130 1.3558 1.314 1.286 1.314 1.266 1.324 996,394 1.3008 0.00%
2025-05-30 0 1.370 1.340 1.370 1.330 1.380 367,000 498,320 1.3578 1.314 1.286 1.314 1.276 1.324 382,507 1.3028 1.48%
2025-05-29 0 1.350 1.330 1.350 1.280 1.350 1,185,000 1,559,880 1.3164 1.295 1.276 1.295 1.228 1.295 1,235,070 1.2630 3.05%
2025-05-28 0 1.310 1.260 1.310 1.270 1.310 17,000 21,980 1.2929 1.257 1.209 1.257 1.219 1.257 17,718 1.2405 0.77%
2025-05-27 0 1.300 1.290 1.300 1.260 1.310 843,000 1,076,350 1.2768 1.247 1.238 1.247 1.209 1.257 878,620 1.2250 0.78%
2025-05-26 0 1.290 1.260 1.290 1.270 1.290 107,000 137,810 1.2879 1.238 1.209 1.238 1.219 1.238 111,521 1.2357 -0.77%
2025-05-23 0 1.300 1.260 1.300 1.260 1.300 280,000 356,670 1.2738 1.247 1.209 1.247 1.209 1.247 291,831 1.2222 0.00%
2025-05-22 0 1.300 1.290 1.300 1.280 1.340 864,000 1,137,810 1.3169 1.247 1.238 1.247 1.228 1.286 900,507 1.2635 -0.76%
2025-05-21 0 1.310 1.280 1.310 1.240 1.310 500,000 631,810 1.2636 1.257 1.228 1.257 1.190 1.257 521,127 1.2124 2.34%
2025-05-20 0 1.280 1.270 1.280 1.230 1.280 1,150,000 1,431,570 1.2448 1.228 1.219 1.228 1.180 1.228 1,198,592 1.1944 4.07%
2025-05-19 0 1.230 1.230 1.240 1.220 1.310 927,000 1,156,460 1.2475 1.180 1.180 1.190 1.171 1.257 966,169 1.1970 -4.65%
2025-05-16 0 1.290 1.260 1.290 1.250 1.290 536,000 683,360 1.2749 1.238 1.209 1.238 1.199 1.238 558,648 1.2232 0.00%
2025-05-15 0 1.290 1.260 1.290 1.260 1.350 1,694,000 2,194,110 1.2952 1.238 1.209 1.238 1.209 1.295 1,765,577 1.2427 -3.01%
2025-05-14 0 1.330 1.330 1.340 1.310 1.350 774,000 1,018,350 1.3157 1.276 1.276 1.286 1.257 1.295 806,704 1.2624 2.31%
2025-05-13 0 1.300 1.300 1.320 1.270 1.330 995,000 1,295,620 1.3021 1.247 1.247 1.266 1.219 1.276 1,037,042 1.2493 -2.26%
2025-05-12 0 1.330 1.320 1.330 1.310 1.360 1,992,000 2,657,150 1.3339 1.276 1.266 1.276 1.257 1.305 2,076,169 1.2798 -0.75%
2025-05-09 0 1.340 1.330 1.340 1.300 1.410 1,215,000 1,637,280 1.3476 1.286 1.276 1.286 1.247 1.353 1,266,338 1.2929 -5.63%
2025-05-08 0 1.420 1.400 1.420 1.380 1.460 983,000 1,393,685 1.4178 1.362 1.343 1.362 1.324 1.401 1,024,535 1.3603 0.00%
2025-05-07 0 1.420 1.390 1.420 1.340 1.420 1,137,000 1,566,600 1.3778 1.362 1.334 1.362 1.286 1.362 1,185,042 1.3220 1.43%
2025-05-06 0 1.400 1.390 1.400 1.350 1.400 499,000 682,870 1.3685 1.343 1.334 1.343 1.295 1.343 520,085 1.3130 0.00%
2025-05-02 0 1.400 1.400 1.420 1.340 1.430 339,000 474,220 1.3989 1.343 1.343 1.362 1.286 1.372 353,324 1.3422 0.00%
2025-04-30 0 1.400 1.390 1.400 1.400 1.470 1,438,000 2,056,330 1.4300 1.343 1.334 1.343 1.343 1.410 1,498,761 1.3720 -4.11%
2025-04-29 0 1.460 1.430 1.460 1.430 1.490 159,000 231,920 1.4586 1.401 1.372 1.401 1.372 1.430 165,718 1.3995 0.69%
2025-04-28 0 1.450 1.440 1.450 1.420 1.450 43,000 61,890 1.4393 1.391 1.382 1.391 1.362 1.391 44,817 1.3810 -1.36%
2025-04-25 0 1.470 1.430 1.470 1.450 1.470 377,000 549,860 1.4585 1.410 1.372 1.410 1.391 1.410 392,930 1.3994 -0.68%
2025-04-24 0 1.480 1.470 1.480 1.430 1.480 109,000 159,110 1.4597 1.420 1.410 1.420 1.372 1.420 113,606 1.4005 1.37%
2025-04-23 0 1.460 1.450 1.460 1.440 1.490 303,000 442,940 1.4618 1.401 1.391 1.401 1.382 1.430 315,803 1.4026 0.00%
2025-04-22 0 1.460 1.440 1.460 1.430 1.460 1,848,000 2,671,700 1.4457 1.401 1.382 1.401 1.372 1.401 1,926,085 1.3871 0.69%
2025-04-17 0 1.450 1.440 1.450 1.410 1.470 236,000 342,030 1.4493 1.391 1.382 1.391 1.353 1.410 245,972 1.3905 1.40%
2025-04-16 0 1.430 1.430 1.470 1.420 1.500 817,000 1,189,310 1.4557 1.372 1.372 1.410 1.362 1.439 851,521 1.3967 -3.38%
2025-04-15 0 1.480 1.460 1.480 1.440 1.500 913,000 1,346,880 1.4752 1.420 1.401 1.420 1.382 1.439 951,577 1.4154 0.00%
2025-04-14 0 1.480 1.480 1.490 1.350 1.540 3,005,000 4,432,630 1.4751 1.420 1.420 1.430 1.295 1.478 3,131,972 1.4153 15.63%
2025-04-11 0 1.280 1.280 1.290 1.240 1.400 3,979,000 5,086,650 1.2784 1.228 1.228 1.238 1.190 1.343 4,147,127 1.2265 1.59%
2025-04-10 0 1.260 1.260 1.270 1.220 1.350 2,299,000 2,898,600 1.2608 1.209 1.209 1.219 1.171 1.295 2,396,141 1.2097 -3.08%
2025-04-09 0 1.300 1.290 1.300 1.180 1.300 2,508,000 3,143,110 1.2532 1.247 1.238 1.247 1.132 1.247 2,613,972 1.2024 -0.76%
2025-04-08 0 1.310 1.260 1.310 1.230 1.390 1,729,000 2,243,649 1.2977 1.257 1.209 1.257 1.180 1.334 1,802,056 1.2450 1.55%
2025-04-07 0 1.290 1.260 1.300 1.250 1.410 2,709,000 3,563,674 1.3155 1.238 1.209 1.247 1.199 1.353 2,823,465 1.2622 -14.00%
2025-04-03 0 1.500 1.460 1.500 1.430 1.610 1,480,000 2,219,300 1.4995 1.439 1.401 1.439 1.372 1.545 1,542,535 1.4387 -1.96%
2025-04-02 0 1.530 1.500 1.530 1.510 1.660 944,000 1,480,080 1.5679 1.468 1.439 1.468 1.449 1.593 983,887 1.5043 -1.29%
2025-04-01 0 1.550 1.520 1.550 1.470 1.580 1,069,000 1,636,380 1.5308 1.487 1.458 1.487 1.410 1.516 1,114,169 1.4687 -3.13%
2025-03-31 0 1.600 1.590 1.600 1.440 1.740 3,474,000 5,426,550 1.5620 1.535 1.526 1.535 1.382 1.669 3,620,789 1.4987 -8.05%
2025-03-28 0 1.740 1.730 1.740 1.690 1.740 1,974,000 3,374,960 1.7097 1.669 1.660 1.669 1.621 1.669 2,057,408 1.6404 2.96%
2025-03-27 0 1.690 1.690 1.710 1.660 1.730 1,526,000 2,581,810 1.6919 1.621 1.621 1.641 1.593 1.660 1,590,479 1.6233 3.68%
2025-03-26 0 1.630 1.620 1.630 1.620 1.720 686,000 1,140,690 1.6628 1.564 1.554 1.564 1.554 1.650 714,986 1.5954 -1.21%
2025-03-25 0 1.650 1.650 1.690 1.650 1.720 1,949,000 3,270,720 1.6782 1.583 1.583 1.621 1.583 1.650 2,031,352 1.6101 -1.20%
2025-03-24 0 1.670 1.630 1.670 1.630 1.740 2,939,000 4,926,310 1.6762 1.602 1.564 1.602 1.564 1.669 3,063,183 1.6082 1.83%
2025-03-21 0 1.640 1.630 1.680 1.500 1.710 2,331,000 3,766,470 1.6158 1.574 1.564 1.612 1.439 1.641 2,429,493 1.5503 7.89%
2025-03-20 0 1.520 1.480 1.520 1.450 1.570 2,789,000 4,183,140 1.4999 1.458 1.420 1.458 1.391 1.506 2,906,845 1.4391 3.40%
2025-03-19 0 1.470 1.470 1.480 1.440 1.510 753,000 1,102,870 1.4646 1.410 1.410 1.420 1.382 1.449 784,817 1.4053 -1.34%
2025-03-18 0 1.490 1.470 1.490 1.430 1.500 926,000 1,357,220 1.4657 1.430 1.410 1.430 1.372 1.439 965,127 1.4063 -0.67%
2025-03-17 0 1.500 1.460 1.510 1.420 1.550 1,791,000 2,628,020 1.4673 1.439 1.401 1.449 1.362 1.487 1,866,676 1.4079 0.00%
2025-03-14 0 1.500 1.500 1.510 1.450 1.500 873,000 1,284,700 1.4716 1.439 1.439 1.449 1.391 1.439 909,887 1.4119 0.67%
2025-03-13 0 1.490 1.460 1.490 1.410 1.560 2,403,000 3,512,070 1.4615 1.430 1.401 1.430 1.353 1.497 2,504,535 1.4023 -2.61%
2025-03-12 0 1.530 1.510 1.530 1.500 1.590 797,000 1,246,130 1.5635 1.468 1.449 1.468 1.439 1.526 830,676 1.5001 -1.29%
2025-03-11 0 1.550 1.510 1.550 1.400 1.580 4,374,000 6,508,440 1.4880 1.487 1.449 1.487 1.343 1.516 4,558,817 1.4277 -0.64%
2025-03-10 0 1.560 1.530 1.560 1.520 1.680 1,549,000 2,414,640 1.5588 1.497 1.468 1.497 1.458 1.612 1,614,451 1.4956 -3.70%
2025-03-07 0 1.620 1.620 1.630 1.550 1.640 1,721,000 2,724,900 1.5833 1.554 1.554 1.564 1.487 1.574 1,793,718 1.5191 1.25%
2025-03-06 0 1.600 1.600 1.630 1.570 1.700 2,555,000 4,127,840 1.6156 1.535 1.535 1.564 1.506 1.631 2,662,958 1.5501 -5.33%
2025-03-05 0 1.690 1.640 1.690 1.610 1.700 1,513,000 2,501,920 1.6536 1.621 1.574 1.621 1.545 1.631 1,576,930 1.5866 2.42%
2025-03-04 0 1.650 1.650 1.660 1.550 1.710 2,633,000 4,285,460 1.6276 1.583 1.583 1.593 1.487 1.641 2,744,254 1.5616 -4.07%
2025-03-03 0 1.720 1.720 1.730 1.720 1.770 462,000 806,183 1.7450 1.650 1.650 1.660 1.650 1.698 481,521 1.6742 0.00%
2025-02-28 0 1.720 1.700 1.720 1.650 1.760 1,811,000 3,098,120 1.7107 1.650 1.631 1.650 1.583 1.689 1,887,521 1.6414 -0.58%
2025-02-27 0 1.730 1.710 1.740 1.700 1.770 1,446,000 2,489,490 1.7216 1.660 1.641 1.669 1.631 1.698 1,507,099 1.6518 -2.26%
2025-02-26 0 1.770 1.700 1.770 1.680 1.820 1,823,000 3,165,860 1.7366 1.698 1.631 1.698 1.612 1.746 1,900,028 1.6662 1.14%
2025-02-25 0 1.750 1.710 1.760 1.720 1.850 1,642,000 2,873,330 1.7499 1.679 1.641 1.689 1.650 1.775 1,711,380 1.6790 -4.89%
2025-02-24 0 1.840 1.830 1.840 1.760 1.860 2,102,000 3,844,400 1.8289 1.765 1.756 1.765 1.689 1.785 2,190,817 1.7548 2.79%
2025-02-21 0 1.790 1.750 1.790 1.700 1.860 2,358,000 4,212,990 1.7867 1.717 1.679 1.717 1.631 1.785 2,457,634 1.7142 2.87%
2025-02-20 0 1.740 1.740 1.760 1.680 1.760 2,038,000 3,538,570 1.7363 1.669 1.669 1.689 1.612 1.689 2,124,113 1.6659 1.16%
2025-02-19 0 1.720 1.720 1.750 1.630 1.800 1,497,000 2,563,354 1.7123 1.650 1.650 1.679 1.564 1.727 1,560,254 1.6429 2.38%
2025-02-18 0 1.680 1.680 1.710 1.650 1.740 1,993,000 3,382,510 1.6972 1.612 1.612 1.641 1.583 1.669 2,077,211 1.6284 0.00%
2025-02-17 0 1.680 1.670 1.680 1.660 1.760 2,071,000 3,498,500 1.6893 1.612 1.602 1.612 1.593 1.689 2,158,507 1.6208 -3.45%
2025-02-14 0 1.740 1.720 1.740 1.660 1.750 2,462,000 4,207,110 1.7088 1.669 1.650 1.669 1.593 1.679 2,566,028 1.6395 2.96%
2025-02-13 0 1.690 1.670 1.700 1.600 1.790 2,524,000 4,314,130 1.7092 1.621 1.602 1.631 1.535 1.717 2,630,648 1.6399 -1.17%
2025-02-12 0 1.710 1.710 1.720 1.670 1.760 1,792,000 3,058,945 1.7070 1.641 1.641 1.650 1.602 1.689 1,867,718 1.6378 -1.16%
2025-02-11 0 1.730 1.710 1.730 1.710 1.800 1,867,000 3,260,625 1.7465 1.660 1.641 1.660 1.641 1.727 1,945,887 1.6756 1.17%
2025-02-10 0 1.710 1.710 1.720 1.620 1.840 8,344,000 14,290,930 1.7127 1.641 1.641 1.650 1.554 1.765 8,696,563 1.6433 -5.52%
2025-02-07 0 1.810 1.790 1.800 1.660 1.840 6,452,000 11,565,180 1.7925 1.737 1.717 1.727 1.593 1.765 6,724,620 1.7198 9.04%
2025-02-06 0 1.660 1.660 1.670 1.640 1.720 2,412,000 4,062,600 1.6843 1.593 1.593 1.602 1.574 1.650 2,513,915 1.6160 -0.60%
2025-02-05 0 1.670 1.670 1.690 1.600 1.740 3,264,000 5,367,180 1.6444 1.602 1.602 1.621 1.535 1.669 3,401,915 1.5777 6.37%
2025-02-04 0 1.570 1.560 1.570 1.500 1.610 3,577,000 5,630,070 1.5740 1.506 1.497 1.506 1.439 1.545 3,728,141 1.5102 0.64%
2025-02-03 0 1.560 1.560 1.590 1.560 1.620 1,092,000 1,738,690 1.5922 1.497 1.497 1.526 1.497 1.554 1,138,141 1.5277 -1.27%
2025-01-28 0 1.580 1.580 1.590 1.490 1.630 2,697,000 4,244,970 1.5740 1.516 1.516 1.526 1.430 1.564 2,810,958 1.5102 1.94%
2025-01-27 0 1.550 1.550 1.570 1.530 1.600 1,868,000 2,922,050 1.5643 1.487 1.487 1.506 1.468 1.535 1,946,930 1.5009 1.97%
2025-01-24 0 1.520 1.520 1.540 1.330 1.580 5,769,000 8,738,060 1.5147 1.458 1.458 1.478 1.276 1.516 6,012,761 1.4533 9.35%
2025-01-23 0 1.390 1.390 1.410 1.340 1.420 11,936,000 17,228,000 1.4434 1.334 1.334 1.353 1.286 1.362 12,440,338 1.3848 0.00%
2025-01-22 0 1.390 1.390 1.420 1.370 1.420 3,048,000 4,270,934 1.4012 1.334 1.334 1.362 1.314 1.362 3,176,789 1.3444 -0.71%
2025-01-21 0 1.400 1.400 1.430 1.380 1.440 3,503,000 4,922,690 1.4053 1.343 1.343 1.372 1.324 1.382 3,651,014 1.3483 0.72%
2025-01-20 0 1.390 1.380 1.400 1.370 1.480 2,385,000 3,373,420 1.4144 1.334 1.324 1.343 1.314 1.420 2,485,775 1.3571 -3.47%
2025-01-17 0 1.440 1.420 1.440 1.420 1.480 1,519,000 2,194,160 1.4445 1.382 1.362 1.382 1.362 1.420 1,583,183 1.3859 -2.04%
2025-01-16 0 1.470 1.450 1.470 1.420 1.490 1,363,000 1,980,150 1.4528 1.410 1.391 1.410 1.362 1.430 1,420,592 1.3939 1.38%
2025-01-15 0 1.450 1.440 1.450 1.410 1.510 3,601,000 5,197,410 1.4433 1.391 1.382 1.391 1.353 1.449 3,753,155 1.3848 -3.33%
2025-01-14 0 1.500 1.480 1.500 1.430 1.540 6,660,000 9,905,750 1.4873 1.439 1.420 1.439 1.372 1.478 6,941,408 1.4271 2.74%
2025-01-13 0 1.460 1.460 1.480 1.420 1.500 6,900,000 10,231,960 1.4829 1.401 1.401 1.420 1.362 1.439 7,191,549 1.4228 2.82%
2025-01-10 0 1.420 1.410 1.420 1.370 1.490 5,295,000 7,569,802 1.4296 1.362 1.353 1.362 1.314 1.430 5,518,732 1.3717 -1.39%
2025-01-09 0 1.440 1.440 1.450 1.350 1.510 7,494,000 10,845,987 1.4473 1.382 1.382 1.391 1.295 1.449 7,810,648 1.3886 9.09%
2025-01-08 0 1.320 1.320 1.330 1.270 1.340 1,575,000 2,070,969 1.3149 1.266 1.266 1.276 1.219 1.286 1,641,549 1.2616 3.94%
2025-01-07 0 1.270 1.270 1.280 1.190 1.290 2,192,000 2,758,780 1.2586 1.219 1.219 1.228 1.142 1.238 2,284,620 1.2075 7.63%
2025-01-06 0 1.180 1.180 1.190 1.130 1.220 2,241,000 2,666,967 1.1901 1.132 1.132 1.142 1.084 1.171 2,335,690 1.1418 3.51%
2025-01-03 0 1.140 1.140 1.160 1.120 1.220 5,990,000 7,025,290 1.1728 1.094 1.094 1.113 1.075 1.171 6,243,099 1.1253 -0.87%
2025-01-02 0 1.150 1.150 1.160 1.130 1.240 4,283,000 5,115,160 1.1943 1.103 1.103 1.113 1.084 1.190 4,463,972 1.1459 -6.50%
2024-12-31 0 1.230 1.220 1.230 1.210 1.290 6,923,000 8,708,350 1.2579 1.180 1.171 1.180 1.161 1.238 7,215,521 1.2069 0.00%
2024-12-30 0 1.230 1.220 1.230 1.230 1.360 27,785,000 36,076,290 1.2984 1.180 1.171 1.180 1.180 1.305 28,959,014 1.2458 -7.52%
2024-12-27 0 1.330 1.330 1.350 1.310 1.380 62,342,000 81,171,210 1.3020 1.276 1.276 1.295 1.257 1.324 64,976,169 1.2492 -2.92%
2024-12-24 0 1.370 1.360 1.370 1.330 1.390 976,000 1,322,080 1.3546 1.314 1.305 1.314 1.276 1.334 1,017,239 1.2997 0.00%
2024-12-23 0 1.370 1.370 1.380 1.350 1.410 803,000 1,107,670 1.3794 1.314 1.314 1.324 1.295 1.353 836,930 1.3235 -0.72%
2024-12-20 0 1.380 1.380 1.390 1.300 1.470 2,859,000 3,953,810 1.3829 1.324 1.324 1.334 1.247 1.410 2,979,803 1.3269 -2.82%
2024-12-19 0 1.420 1.410 1.420 1.410 1.520 7,954,000 11,635,300 1.4628 1.362 1.353 1.362 1.353 1.458 8,290,085 1.4035 -3.40%
2024-12-18 0 1.470 1.460 1.470 1.310 1.480 5,056,000 7,084,390 1.4012 1.410 1.401 1.410 1.257 1.420 5,269,634 1.3444 7.30%
2024-12-17 0 1.370 1.360 1.370 1.250 1.410 7,677,000 10,449,080 1.3611 1.314 1.305 1.314 1.199 1.353 8,001,380 1.3059 3.01%
2024-12-16 0 1.330 1.320 1.330 1.290 1.330 2,181,000 2,882,120 1.3215 1.276 1.266 1.276 1.238 1.276 2,273,155 1.2679 3.10%
2024-12-13 0 1.290 1.280 1.300 1.270 1.300 1,577,000 2,023,390 1.2831 1.238 1.228 1.247 1.219 1.247 1,643,634 1.2310 0.78%
2024-12-12 0 1.280 1.280 1.300 1.250 1.320 4,394,000 5,674,552 1.2914 1.228 1.228 1.247 1.199 1.266 4,579,662 1.2391 -1.54%
2024-12-11 0 1.300 1.300 1.310 1.220 1.320 5,004,000 6,460,740 1.2911 1.247 1.247 1.257 1.171 1.266 5,215,437 1.2388 3.17%
2024-12-10 0 1.260 1.260 1.270 1.200 1.300 2,634,000 3,371,830 1.2801 1.209 1.209 1.219 1.151 1.247 2,745,296 1.2282 3.28%
2024-12-09 0 1.220 1.220 1.230 1.210 1.370 10,423,000 13,383,890 1.2841 1.171 1.171 1.180 1.161 1.314 10,863,408 1.2320 -4.69%
2024-12-06 0 1.280 1.280 1.300 1.270 1.330 2,669,000 3,489,820 1.3075 1.228 1.228 1.247 1.219 1.276 2,781,775 1.2545 0.79%
2024-12-05 0 1.270 1.270 1.290 1.210 1.330 4,958,000 6,430,970 1.2971 1.219 1.219 1.238 1.161 1.276 5,167,493 1.2445 2.42%
2024-12-04 0 1.240 1.240 1.260 1.190 1.260 1,755,000 2,138,350 1.2184 1.190 1.190 1.209 1.142 1.209 1,829,155 1.1690 0.81%
2024-12-03 0 1.230 1.210 1.230 1.180 1.240 1,187,000 1,441,480 1.2144 1.180 1.161 1.180 1.132 1.190 1,237,155 1.1652 2.50%
2024-12-02 0 1.200 1.190 1.200 1.170 1.240 3,382,000 4,086,250 1.2082 1.151 1.142 1.151 1.123 1.190 3,524,901 1.1593 -0.83%
2024-11-29 0 1.210 1.200 1.210 1.200 1.310 3,427,000 4,280,620 1.2491 1.161 1.151 1.161 1.151 1.257 3,571,803 1.1984 -2.42%
2024-11-28 0 1.240 1.240 1.250 1.230 1.350 3,419,500 4,418,685 1.2922 1.190 1.190 1.199 1.180 1.295 3,563,986 1.2398 -1.59%
2024-11-27 0 1.260 1.240 1.260 1.220 1.270 2,181,000 2,739,370 1.2560 1.209 1.190 1.209 1.171 1.219 2,273,155 1.2051 -1.56%
2024-11-26 0 1.280 1.260 1.280 1.220 1.290 1,797,000 2,251,480 1.2529 1.228 1.209 1.228 1.171 1.238 1,872,930 1.2021 1.59%
2024-11-25 0 1.260 1.250 1.260 1.220 1.310 4,715,000 5,981,260 1.2686 1.209 1.199 1.209 1.171 1.257 4,914,225 1.2171 -3.08%
2024-11-22 0 1.300 1.290 1.300 1.220 1.370 10,643,000 13,896,740 1.3057 1.247 1.238 1.247 1.171 1.314 11,092,704 1.2528 0.00%
2024-11-21 0 1.300 1.300 1.310 1.160 1.380 15,309,000 19,824,290 1.2949 1.247 1.247 1.257 1.113 1.324 15,955,859 1.2424 4.00%
2024-11-20 0 1.250 1.240 1.250 1.060 1.250 10,928,000 12,909,500 1.1813 1.199 1.190 1.199 1.017 1.199 11,389,746 1.1334 19.05%
2024-11-19 0 1.050 1.050 1.060 0.970 1.130 7,884,000 8,350,980 1.0592 1.007 1.007 1.017 0.931 1.084 8,217,127 1.0163 8.25%
2024-11-18 0 0.970 0.970 0.990 0.950 1.010 1,724,000 1,698,770 0.9854 0.931 0.931 0.950 0.911 0.969 1,796,845 0.9454 0.00%
2024-11-15 0 0.970 0.970 0.980 0.970 0.980 123,000 119,920 0.9750 0.931 0.931 0.940 0.931 0.940 128,197 0.9354 1.04%
2024-11-14 0 0.960 0.960 0.980 0.940 0.990 2,276,000 2,223,420 0.9769 0.921 0.921 0.940 0.902 0.950 2,372,169 0.9373 0.00%
2024-11-13 0 0.960 0.950 0.960 0.900 0.960 2,170,000 2,019,150 0.9305 0.921 0.911 0.921 0.864 0.921 2,261,690 0.8928 5.49%
2024-11-12 0 0.910 0.910 0.920 0.870 0.950 4,923,000 4,447,270 0.9034 0.873 0.873 0.883 0.835 0.911 5,131,014 0.8667 -1.09%
2024-11-11 0 0.920 0.910 0.920 0.870 0.930 1,178,000 1,075,610 0.9131 0.883 0.873 0.883 0.835 0.892 1,227,775 0.8761 2.22%
2024-11-08 0 0.900 0.890 0.900 0.890 0.900 217,000 194,680 0.8971 0.864 0.854 0.864 0.854 0.864 226,169 0.8608 3.45%
2024-11-07 0 0.870 0.870 0.880 0.870 0.890 330,000 290,400 0.8800 0.835 0.835 0.844 0.835 0.854 343,944 0.8443 0.00%
2024-11-06 0 0.870 0.870 0.880 0.870 0.930 1,945,000 1,732,330 0.8907 0.835 0.835 0.844 0.835 0.892 2,027,183 0.8546 0.00%
2024-11-05 0 0.870 0.870 0.880 0.870 0.890 500,000 439,750 0.8795 0.835 0.835 0.844 0.835 0.854 521,127 0.8438 0.00%
2024-11-04 0 0.870 0.870 0.880 0.870 0.910 270,000 241,170 0.8932 0.835 0.835 0.844 0.835 0.873 281,408 0.8570 -4.40%
2024-11-01 0 0.910 0.900 0.910 0.880 0.920 612,000 551,840 0.9017 0.873 0.864 0.873 0.844 0.883 637,859 0.8651 -1.09%
2024-10-31 0 0.920 0.910 0.920 0.880 0.920 340,000 307,570 0.9046 0.883 0.873 0.883 0.844 0.883 354,366 0.8679 2.22%
2024-10-30 0 0.900 0.900 0.920 0.860 0.920 2,198,000 1,964,630 0.8938 0.864 0.864 0.883 0.825 0.883 2,290,873 0.8576 -2.17%
2024-10-29 0 0.920 0.910 0.920 0.900 0.930 600,000 551,340 0.9189 0.883 0.873 0.883 0.864 0.892 625,352 0.8816 2.22%
2024-10-28 0 0.900 0.900 0.910 0.890 0.970 5,671,000 5,261,430 0.9278 0.864 0.864 0.873 0.854 0.931 5,910,620 0.8902 -2.17%
2024-10-25 0 0.920 0.910 0.920 0.900 0.960 3,131,000 2,907,420 0.9286 0.883 0.873 0.883 0.864 0.921 3,263,296 0.8909 -4.17%
2024-10-24 0 0.960 0.930 0.960 0.890 1.000 5,875,000 5,652,060 0.9621 0.921 0.892 0.921 0.854 0.959 6,123,239 0.9231 4.35%
2024-10-23 0 0.920 0.910 0.920 0.860 0.920 3,777,000 3,373,560 0.8932 0.883 0.873 0.883 0.825 0.883 3,936,592 0.8570 2.22%
2024-10-22 0 0.900 0.880 0.900 0.860 0.970 5,570,000 5,081,610 0.9123 0.864 0.844 0.864 0.825 0.931 5,805,352 0.8753 2.27%
2024-10-21 0 0.880 0.870 0.880 0.820 0.880 3,259,000 2,769,670 0.8499 0.844 0.835 0.844 0.787 0.844 3,396,704 0.8154 3.53%
2024-10-18 0 0.850 0.830 0.850 0.800 0.850 1,350,000 1,107,410 0.8203 0.816 0.796 0.816 0.768 0.816 1,407,042 0.7870 6.25%
2024-10-17 0 0.800 0.800 0.820 0.790 0.840 1,627,000 1,315,410 0.8085 0.768 0.768 0.787 0.758 0.806 1,695,746 0.7757 -1.23%
2024-10-16 0 0.810 0.800 0.810 0.790 0.840 2,045,000 1,658,040 0.8108 0.777 0.768 0.777 0.758 0.806 2,131,408 0.7779 -3.57%
2024-10-15 0 0.840 0.820 0.840 0.820 0.870 4,651,000 3,946,100 0.8484 0.806 0.787 0.806 0.787 0.835 4,847,521 0.8140 1.20%
2024-10-14 0 0.830 0.810 0.830 0.790 0.840 2,886,000 2,388,490 0.8276 0.796 0.777 0.796 0.758 0.806 3,007,944 0.7941 1.22%
2024-10-10 0 0.820 0.800 0.820 0.780 0.830 1,323,000 1,072,917 0.8110 0.787 0.768 0.787 0.748 0.796 1,378,901 0.7781 2.50%
2024-10-09 0 0.800 0.780 0.800 0.760 0.810 2,647,000 2,084,530 0.7875 0.768 0.748 0.768 0.729 0.777 2,758,845 0.7556 -3.61%
2024-10-08 0 0.830 0.810 0.830 0.770 0.880 6,493,000 5,340,540 0.8225 0.796 0.777 0.796 0.739 0.844 6,767,352 0.7892 -5.68%
2024-10-07 0 0.880 0.870 0.880 0.820 0.880 5,310,000 4,524,070 0.8520 0.844 0.835 0.844 0.787 0.844 5,534,366 0.8175 8.64%
2024-10-04 0 0.810 0.800 0.810 0.790 0.820 2,550,000 2,049,260 0.8036 0.777 0.768 0.777 0.758 0.787 2,657,746 0.7711 1.25%
2024-10-03 0 0.800 0.770 0.800 0.730 0.810 2,968,000 2,229,560 0.7512 0.768 0.739 0.768 0.700 0.777 3,093,408 0.7207 2.56%
2024-10-02 0 0.780 0.770 0.780 0.700 0.810 7,041,000 5,189,000 0.7370 0.748 0.739 0.748 0.672 0.777 7,338,507 0.7071 8.33%
2024-09-30 0 0.720 0.710 0.720 0.700 0.730 2,720,000 1,922,440 0.7068 0.691 0.681 0.691 0.672 0.700 2,834,930 0.6781 2.86%
2024-09-27 0 0.700 0.700 0.710 0.670 0.720 3,029,000 2,116,700 0.6988 0.672 0.672 0.681 0.643 0.691 3,156,986 0.6705 -1.41%
2024-09-26 0 0.710 0.690 0.710 0.680 0.710 679,000 469,520 0.6915 0.681 0.662 0.681 0.652 0.681 707,690 0.6635 4.41%
2024-09-25 0 0.680 0.670 0.680 0.670 0.720 748,000 515,510 0.6892 0.652 0.643 0.652 0.643 0.691 779,606 0.6612 -2.86%
2024-09-24 0 0.700 0.700 0.710 0.690 0.710 1,027,000 716,920 0.6981 0.672 0.672 0.681 0.662 0.681 1,070,394 0.6698 1.45%
2024-09-23 0 0.690 0.680 0.700 0.670 0.710 493,000 338,790 0.6872 0.662 0.652 0.672 0.643 0.681 513,831 0.6593 0.00%
2024-09-20 0 0.690 0.680 0.690 0.660 0.690 698,000 471,300 0.6752 0.662 0.652 0.662 0.633 0.662 727,493 0.6478 0.00%
2024-09-19 0 0.690 0.680 0.690 0.660 0.700 931,000 627,910 0.6744 0.662 0.652 0.662 0.633 0.672 970,338 0.6471 2.99%
2024-09-17 0 0.670 0.660 0.680 0.650 0.670 192,000 126,850 0.6607 0.643 0.633 0.652 0.624 0.643 200,113 0.6339 0.00%
2024-09-16 0 0.670 0.660 0.670 0.670 0.680 220,000 148,040 0.6729 0.643 0.633 0.643 0.643 0.652 229,296 0.6456 0.00%
2024-09-13 0 0.670 0.670 0.680 0.660 0.680 130,000 87,480 0.6729 0.643 0.643 0.652 0.633 0.652 135,493 0.6456 0.00%
2024-09-12 0 0.670 0.660 0.670 0.650 0.680 675,000 449,960 0.6666 0.643 0.633 0.643 0.624 0.652 703,521 0.6396 3.08%
2024-09-11 0 0.650 0.640 0.650 0.620 0.650 584,000 369,390 0.6325 0.624 0.614 0.624 0.595 0.624 608,676 0.6069 3.17%
2024-09-10 0 0.630 0.630 0.640 0.610 0.650 700,000 442,470 0.6321 0.604 0.604 0.614 0.585 0.624 729,577 0.6065 1.61%
2024-09-09 0 0.620 0.600 0.630 0.600 0.620 1,242,000 757,820 0.6102 0.595 0.576 0.604 0.576 0.595 1,294,479 0.5854 -1.59%
2024-09-05 0 0.630 0.610 0.640 0.600 0.640 322,000 199,120 0.6184 0.604 0.585 0.614 0.576 0.614 335,606 0.5933 -1.56%
2024-09-04 0 0.640 0.620 0.640 0.620 0.640 27,000 16,800 0.6222 0.614 0.595 0.614 0.595 0.614 28,141 0.5970 1.59%
2024-09-03 0 0.630 0.610 0.630 0.590 0.650 564,000 347,330 0.6158 0.604 0.585 0.604 0.566 0.624 587,831 0.5909 1.61%
2024-09-02 0 0.620 0.610 0.620 0.600 0.670 641,000 400,520 0.6248 0.595 0.585 0.595 0.576 0.643 668,085 0.5995 -4.62%
2024-08-30 0 0.650 0.630 0.650 0.570 0.690 5,278,000 3,290,840 0.6235 0.624 0.604 0.624 0.547 0.662 5,501,014 0.5982 -2.99%
2024-08-29 0 0.670 0.660 0.670 0.650 0.680 425,000 279,990 0.6588 0.643 0.633 0.643 0.624 0.652 442,958 0.6321 1.52%
2024-08-28 0 0.660 0.650 0.660 0.650 0.670 759,000 501,120 0.6602 0.633 0.624 0.633 0.624 0.643 791,070 0.6335 -2.94%
2024-08-27 0 0.680 0.660 0.680 0.670 0.710 576,000 392,250 0.6810 0.652 0.633 0.652 0.643 0.681 600,338 0.6534 -1.45%
2024-08-26 0 0.690 0.680 0.690 0.670 0.700 802,000 545,700 0.6804 0.662 0.652 0.662 0.643 0.672 835,887 0.6528 2.99%
2024-08-23 0 0.670 0.660 0.670 0.640 0.730 5,380,000 3,554,480 0.6607 0.643 0.633 0.643 0.614 0.700 5,607,324 0.6339 -10.67%
2024-08-22 0 0.750 0.730 0.750 0.730 0.770 1,498,000 1,116,450 0.7453 0.720 0.700 0.720 0.700 0.739 1,561,296 0.7151 -2.60%
2024-08-21 0 0.770 0.760 0.770 0.740 0.810 3,947,000 2,988,340 0.7571 0.739 0.729 0.739 0.710 0.777 4,113,775 0.7264 -4.94%
2024-08-20 0 0.810 0.790 0.810 0.780 0.820 319,000 257,060 0.8058 0.777 0.758 0.777 0.748 0.787 332,479 0.7732 -2.41%
2024-08-19 0 0.830 0.810 0.830 0.810 0.830 119,000 96,750 0.8130 0.796 0.777 0.796 0.777 0.796 124,028 0.7801 0.00%
2024-08-16 0 0.830 0.820 0.830 0.810 0.830 184,000 150,890 0.8201 0.796 0.787 0.796 0.777 0.796 191,775 0.7868 0.00%
2024-08-15 0 0.830 0.820 0.830 0.810 0.830 77,000 63,740 0.8278 0.796 0.787 0.796 0.777 0.796 80,254 0.7942 0.00%
2024-08-14 0 0.830 0.820 0.830 0.820 0.830 119,000 98,740 0.8297 0.796 0.787 0.796 0.787 0.796 124,028 0.7961 1.22%
2024-08-13 0 0.820 0.810 0.820 0.810 0.830 214,000 176,230 0.8235 0.787 0.777 0.787 0.777 0.796 223,042 0.7901 -1.20%
2024-08-12 0 0.830 0.810 0.830 0.820 0.830 159,000 131,670 0.8281 0.796 0.777 0.796 0.787 0.796 165,718 0.7945 0.00%
2024-08-09 0 0.830 0.830 0.850 - - 0 0 - 0.796 0.796 0.816 - - 0 - 1.22%
2024-08-08 0 0.820 0.810 0.820 0.810 0.830 217,000 177,910 0.8199 0.787 0.777 0.787 0.777 0.796 226,169 0.7866 -1.20%
2024-08-07 0 0.830 0.820 0.830 0.810 0.840 460,000 381,270 0.8288 0.796 0.787 0.796 0.777 0.806 479,437 0.7952 0.00%
2024-08-06 0 0.830 0.810 0.830 0.790 0.820 816,000 662,530 0.8119 0.796 0.777 0.796 0.758 0.787 850,479 0.7790 3.75%
2024-08-05 0 0.800 0.800 0.810 0.790 0.830 1,818,000 1,481,540 0.8149 0.768 0.768 0.777 0.758 0.796 1,894,817 0.7819 -5.88%
2024-08-02 0 0.850 0.820 0.850 0.810 0.850 796,000 657,610 0.8261 0.816 0.787 0.816 0.777 0.816 829,634 0.7927 1.19%
2024-08-01 0 0.840 0.820 0.840 0.800 0.840 225,000 180,570 0.8025 0.806 0.787 0.806 0.768 0.806 234,507 0.7700 1.20%
2024-07-31 0 0.830 0.820 0.830 0.820 0.840 566,000 469,680 0.8298 0.796 0.787 0.796 0.787 0.806 589,915 0.7962 0.00%
2024-07-30 0 0.830 0.820 0.830 0.830 0.870 706,000 595,260 0.8431 0.796 0.787 0.796 0.796 0.835 735,831 0.8090 0.00%
2024-07-29 0 0.830 0.820 0.830 0.820 0.840 376,000 313,260 0.8331 0.796 0.787 0.796 0.787 0.806 391,887 0.7994 -1.19%
2024-07-26 0 0.840 0.840 0.850 0.830 0.850 213,000 178,240 0.8368 0.806 0.806 0.816 0.796 0.816 222,000 0.8029 -1.18%
2024-07-25 0 0.850 0.830 0.850 0.830 0.850 204,000 169,940 0.8330 0.816 0.796 0.816 0.796 0.816 212,620 0.7993 -1.16%
2024-07-24 0 0.860 0.850 0.860 0.850 0.880 360,000 308,330 0.8565 0.825 0.816 0.825 0.816 0.844 375,211 0.8218 -2.27%
2024-07-23 0 0.880 0.870 0.890 0.880 0.880 2,000 1,760 0.8800 0.844 0.835 0.854 0.844 0.844 2,085 0.8443 2.33%
2024-07-22 0 0.860 0.860 0.870 0.830 0.880 827,000 703,230 0.8503 0.825 0.825 0.835 0.796 0.844 861,944 0.8159 -2.27%
2024-07-19 0 0.880 0.860 0.880 0.860 0.880 204,000 177,840 0.8718 0.844 0.825 0.844 0.825 0.844 212,620 0.8364 0.00%
2024-07-18 0 0.880 0.860 0.890 0.860 0.880 376,000 325,190 0.8649 0.844 0.825 0.854 0.825 0.844 391,887 0.8298 1.15%
2024-07-17 0 0.870 0.860 0.870 0.850 0.890 1,216,000 1,046,830 0.8609 0.835 0.825 0.835 0.816 0.854 1,267,380 0.8260 -2.25%
2024-07-16 0 0.890 0.880 0.890 0.870 0.900 62,000 54,720 0.8826 0.854 0.844 0.854 0.835 0.864 64,620 0.8468 -3.26%
2024-07-15 0 0.920 0.900 0.920 0.910 0.920 79,000 71,910 0.9103 0.883 0.864 0.883 0.873 0.883 82,338 0.8734 0.00%
2024-07-12 0 0.920 0.900 0.920 0.900 0.920 2,104,000 1,919,710 0.9124 0.883 0.864 0.883 0.864 0.883 2,192,901 0.8754 2.22%
2024-07-11 0 0.900 0.900 0.920 0.900 0.920 2,143,000 1,945,260 0.9077 0.864 0.864 0.883 0.864 0.883 2,233,549 0.8709 0.00%
2024-07-10 0 0.900 0.900 0.910 0.890 0.950 1,946,000 1,769,870 0.9095 0.864 0.864 0.873 0.854 0.911 2,028,225 0.8726 -1.10%
2024-07-09 0 0.910 0.890 0.920 0.890 0.930 1,243,000 1,127,600 0.9072 0.873 0.854 0.883 0.854 0.892 1,295,521 0.8704 -1.09%
2024-07-08 0 0.920 0.910 0.920 0.900 0.940 1,894,000 1,725,950 0.9113 0.883 0.873 0.883 0.864 0.902 1,974,028 0.8743 -2.13%
2024-07-05 0 0.940 0.920 0.940 0.900 0.940 1,584,000 1,459,880 0.9216 0.902 0.883 0.902 0.864 0.902 1,650,930 0.8843 0.00%
2024-07-04 0 0.940 0.930 0.940 0.930 0.960 5,204,000 4,886,350 0.9390 0.902 0.892 0.902 0.892 0.921 5,423,887 0.9009 -2.08%
2024-07-03 0 0.960 0.940 0.960 0.930 0.970 2,805,000 2,648,050 0.9440 0.921 0.902 0.921 0.892 0.931 2,923,521 0.9058 2.13%
2024-07-02 0 0.940 0.940 0.950 0.920 0.970 1,298,000 1,241,150 0.9562 0.902 0.902 0.911 0.883 0.931 1,352,845 0.9174 -4.08%
2024-06-28 0 0.980 0.960 0.980 0.960 0.990 553,000 539,220 0.9751 0.940 0.921 0.940 0.921 0.950 576,366 0.9356 0.00%
2024-06-27 0 0.980 0.960 0.980 0.950 0.990 1,585,000 1,541,160 0.9723 0.940 0.921 0.940 0.911 0.950 1,651,972 0.9329 -2.00%
2024-06-26 0 1.000 0.980 1.000 0.980 1.010 1,549,000 1,530,550 0.9881 0.959 0.940 0.959 0.940 0.969 1,614,451 0.9480 0.00%
2024-06-25 0 1.000 0.970 1.000 0.930 1.010 1,771,000 1,752,860 0.9898 0.959 0.931 0.959 0.892 0.969 1,845,831 0.9496 1.01%
2024-06-24 0 0.990 0.980 1.000 0.970 1.040 1,357,000 1,362,930 1.0044 0.950 0.940 0.959 0.931 0.998 1,414,338 0.9637 -3.88%
2024-06-21 0 1.030 1.000 1.030 0.960 1.030 3,818,000 3,799,970 0.9953 0.988 0.959 0.988 0.921 0.988 3,979,324 0.9549 6.19%
2024-06-20 0 0.970 0.960 0.970 0.940 0.980 1,823,000 1,753,460 0.9619 0.931 0.921 0.931 0.902 0.940 1,900,028 0.9229 2.11%
2024-06-19 0 0.950 0.930 0.950 0.930 0.950 944,000 886,280 0.9389 0.911 0.892 0.911 0.892 0.911 983,887 0.9008 1.06%
2024-06-18 0 0.940 0.940 0.950 0.920 0.950 951,000 891,640 0.9376 0.902 0.902 0.911 0.883 0.911 991,183 0.8996 -1.05%
2024-06-17 0 0.950 0.930 0.950 0.910 0.950 1,040,000 959,340 0.9224 0.911 0.892 0.911 0.873 0.911 1,083,944 0.8850 2.15%
2024-06-14 0 0.930 0.920 0.930 0.900 0.930 653,000 593,950 0.9096 0.892 0.883 0.892 0.864 0.892 680,592 0.8727 1.09%
2024-06-13 0 0.920 0.900 0.920 0.880 0.920 1,170,000 1,044,120 0.8924 0.883 0.864 0.883 0.844 0.883 1,219,437 0.8562 1.10%
2024-06-12 0 0.910 0.890 0.910 0.880 0.910 947,000 843,290 0.8905 0.873 0.854 0.873 0.844 0.873 987,014 0.8544 0.00%
2024-06-11 0 0.910 0.910 0.920 0.880 0.910 1,313,000 1,171,800 0.8925 0.873 0.873 0.883 0.844 0.873 1,368,479 0.8563 1.11%
2024-06-07 0 0.900 0.890 0.900 0.890 0.930 716,000 649,600 0.9073 0.864 0.854 0.864 0.854 0.892 746,254 0.8705 2.27%
2024-06-06 0 0.940 0.940 0.970 0.920 0.970 1,552,000 1,468,213 0.9460 0.844 0.844 0.871 0.826 0.871 1,727,867 0.8497 0.00%
2024-06-05 0 0.940 0.920 0.940 0.900 0.950 1,503,000 1,389,230 0.9243 0.844 0.826 0.844 0.808 0.853 1,673,314 0.8302 -1.05%
2024-06-04 0 0.950 0.950 0.960 0.950 0.980 1,049,000 1,009,560 0.9624 0.853 0.853 0.862 0.853 0.880 1,167,869 0.8644 -3.06%
2024-06-03 0 0.980 0.970 0.980 0.960 0.990 1,102,000 1,072,481 0.9732 0.880 0.871 0.880 0.862 0.889 1,226,875 0.8742 0.00%
2024-05-31 0 0.980 0.970 0.980 0.960 0.990 1,197,000 1,168,070 0.9758 0.880 0.871 0.880 0.862 0.889 1,332,640 0.8765 -2.97%
2024-05-30 0 1.010 0.990 1.010 0.960 1.030 1,395,000 1,386,050 0.9936 0.907 0.889 0.907 0.862 0.925 1,553,076 0.8925 -1.94%
2024-05-29 0 1.030 0.990 1.030 1.000 1.030 839,000 847,620 1.0103 0.925 0.889 0.925 0.898 0.925 934,072 0.9074 0.00%
2024-05-28 0 1.030 1.000 1.030 1.000 1.050 708,000 718,000 1.0141 0.925 0.898 0.925 0.898 0.943 788,228 0.9109 -1.90%
2024-05-27 0 1.050 1.040 1.050 1.010 1.050 1,397,000 1,426,250 1.0209 0.943 0.934 0.943 0.907 0.943 1,555,303 0.9170 2.94%
2024-05-24 0 1.020 1.010 1.020 1.000 1.040 732,000 737,990 1.0082 0.916 0.907 0.916 0.898 0.934 814,948 0.9056 -0.97%
2024-05-23 0 1.030 1.010 1.030 1.000 1.120 1,548,000 1,595,630 1.0308 0.925 0.907 0.925 0.898 1.006 1,723,414 0.9259 0.00%
2024-05-22 0 1.030 1.020 1.030 1.010 1.060 1,147,000 1,193,080 1.0402 0.925 0.916 0.925 0.907 0.952 1,276,974 0.9343 -2.83%
2024-05-21 0 1.060 1.050 1.060 1.030 1.060 333,000 348,090 1.0453 0.952 0.943 0.952 0.925 0.952 370,734 0.9389 0.00%
2024-05-20 0 1.060 1.060 1.070 1.050 1.080 1,477,000 1,571,230 1.0638 0.952 0.952 0.961 0.943 0.970 1,644,368 0.9555 -1.85%
2024-05-17 0 1.080 1.070 1.090 1.070 1.090 1,159,000 1,255,730 1.0835 0.970 0.961 0.979 0.961 0.979 1,290,334 0.9732 0.00%
2024-05-16 0 1.080 1.080 1.090 1.060 1.100 3,193,000 3,472,020 1.0874 0.970 0.970 0.979 0.952 0.988 3,554,819 0.9767 0.93%
2024-05-14 0 1.070 1.060 1.070 1.040 1.090 2,529,000 2,688,130 1.0629 0.961 0.952 0.961 0.934 0.979 2,815,577 0.9547 0.94%
2024-05-13 0 1.060 1.050 1.080 1.050 1.110 2,049,000 2,213,360 1.0802 0.952 0.943 0.970 0.943 0.997 2,281,185 0.9703 -2.75%
2024-05-10 0 1.090 1.070 1.090 1.060 1.100 2,950,000 3,201,120 1.0851 0.979 0.961 0.979 0.952 0.988 3,284,283 0.9747 2.83%
2024-05-09 0 1.060 1.040 1.060 1.030 1.070 2,518,000 2,643,070 1.0497 0.952 0.934 0.952 0.925 0.961 2,803,330 0.9428 3.92%
2024-05-08 0 1.020 1.020 1.040 0.960 1.040 3,497,000 3,544,230 1.0135 0.916 0.916 0.934 0.862 0.934 3,893,267 0.9103 5.15%
2024-05-07 0 0.970 0.970 0.990 0.940 0.980 2,032,000 1,943,380 0.9564 0.871 0.871 0.889 0.844 0.880 2,262,259 0.8590 -1.02%
2024-05-06 0 0.980 0.960 1.000 0.960 1.030 1,691,000 1,674,060 0.9900 0.880 0.862 0.898 0.862 0.925 1,882,618 0.8892 -2.97%
2024-05-03 0 1.010 1.010 1.030 0.970 1.040 2,364,000 2,359,980 0.9983 0.907 0.907 0.925 0.871 0.934 2,631,880 0.8967 5.21%
2024-05-02 0 0.960 0.960 0.970 0.880 0.970 2,095,000 1,928,390 0.9205 0.862 0.862 0.871 0.790 0.871 2,332,398 0.8268 5.49%
2024-04-30 0 0.910 0.890 0.910 0.870 0.910 550,000 492,060 0.8947 0.817 0.799 0.817 0.781 0.817 612,324 0.8036 3.41%
2024-04-29 0 0.880 0.880 0.890 0.860 0.900 1,314,000 1,156,960 0.8805 0.790 0.790 0.799 0.772 0.808 1,462,898 0.7909 0.00%
2024-04-26 0 0.880 0.850 0.880 0.850 0.880 902,000 782,440 0.8675 0.790 0.763 0.790 0.763 0.790 1,004,211 0.7792 0.00%
2024-04-25 0 0.880 0.860 0.880 0.840 0.880 3,172,000 2,724,320 0.8589 0.790 0.772 0.790 0.755 0.790 3,531,439 0.7714 0.00%
2024-04-24 0 0.880 0.860 0.880 0.860 0.880 890,000 770,980 0.8663 0.790 0.772 0.790 0.772 0.790 990,851 0.7781 0.00%
2024-04-23 0 0.880 0.870 0.880 0.870 0.880 341,000 297,810 0.8733 0.790 0.781 0.790 0.781 0.790 379,641 0.7845 3.53%
2024-04-22 0 0.850 0.840 0.850 0.850 0.880 552,000 470,780 0.8529 0.763 0.755 0.763 0.763 0.790 614,551 0.7661 -4.49%
2024-04-19 0 0.890 0.860 0.890 0.870 0.890 285,000 251,410 0.8821 0.799 0.772 0.799 0.781 0.799 317,295 0.7924 1.14%
2024-04-18 0 0.880 0.850 0.880 0.860 0.890 287,000 251,610 0.8767 0.790 0.763 0.790 0.772 0.799 319,522 0.7875 -1.12%
2024-04-17 0 0.890 0.860 0.890 0.860 0.890 606,000 531,910 0.8777 0.799 0.772 0.799 0.772 0.799 674,670 0.7884 0.00%
2024-04-16 0 0.890 0.880 0.890 0.850 0.890 469,000 406,270 0.8662 0.799 0.790 0.799 0.763 0.799 522,145 0.7781 -1.11%
2024-04-15 0 0.900 0.890 0.900 0.870 0.900 668,000 589,270 0.8821 0.808 0.799 0.808 0.781 0.808 743,695 0.7924 0.00%
2024-04-12 0 0.900 0.890 0.900 0.870 0.940 2,990,000 2,708,980 0.9060 0.808 0.799 0.808 0.781 0.844 3,328,816 0.8138 0.00%
2024-04-11 0 0.900 0.890 0.900 0.870 0.900 608,000 536,150 0.8818 0.808 0.799 0.808 0.781 0.808 676,896 0.7921 2.27%
2024-04-10 0 0.880 0.870 0.880 0.830 0.890 2,124,000 1,843,730 0.8680 0.790 0.781 0.790 0.746 0.799 2,364,684 0.7797 6.02%
2024-04-09 0 0.830 0.830 0.840 0.800 0.830 1,910,000 1,544,590 0.8087 0.746 0.746 0.755 0.719 0.746 2,126,434 0.7264 3.75%
2024-04-08 0 0.800 0.790 0.800 0.790 0.810 5,244,000 4,188,090 0.7986 0.719 0.710 0.719 0.710 0.728 5,838,230 0.7174 1.27%
2024-04-05 0 0.790 0.780 0.790 0.780 0.800 441,000 351,750 0.7976 0.710 0.701 0.710 0.701 0.719 490,972 0.7164 -1.25%
2024-04-03 0 0.800 0.790 0.800 0.770 0.810 1,568,000 1,241,690 0.7919 0.719 0.710 0.719 0.692 0.728 1,745,680 0.7113 1.27%
2024-04-02 0 0.790 0.780 0.790 0.770 0.830 2,893,000 2,300,900 0.7953 0.710 0.701 0.710 0.692 0.746 3,220,824 0.7144 0.00%
2024-03-28 0 0.790 0.780 0.790 0.750 0.790 4,510,000 3,470,470 0.7695 0.710 0.701 0.710 0.674 0.710 5,021,056 0.6912 1.28%
2024-03-27 0 0.780 0.760 0.780 0.760 0.780 1,230,000 951,640 0.7737 0.701 0.683 0.701 0.683 0.701 1,369,379 0.6949 1.30%
2024-03-26 0 0.770 0.770 0.780 0.770 0.790 1,474,000 1,139,490 0.7731 0.692 0.692 0.701 0.692 0.710 1,641,028 0.6944 0.00%
2024-03-25 0 0.770 0.750 0.770 0.750 0.770 150,000 113,410 0.7561 0.692 0.674 0.692 0.674 0.692 166,997 0.6791 0.00%
2024-03-22 0 0.770 0.770 0.780 0.750 0.780 1,227,000 939,190 0.7654 0.692 0.692 0.701 0.674 0.701 1,366,039 0.6875 1.32%
2024-03-21 0 0.760 0.760 0.790 0.760 0.790 4,321,000 3,345,560 0.7743 0.683 0.683 0.710 0.683 0.710 4,810,640 0.6955 -1.30%
2024-03-20 0 0.770 0.770 0.780 0.750 0.790 1,770,000 1,371,840 0.7751 0.692 0.692 0.701 0.674 0.710 1,970,570 0.6962 0.00%
2024-03-19 0 0.770 0.740 0.770 0.720 0.780 1,469,000 1,077,340 0.7334 0.692 0.665 0.692 0.647 0.701 1,635,462 0.6587 2.67%
2024-03-18 0 0.750 0.750 0.760 0.720 0.770 1,318,000 975,030 0.7398 0.674 0.674 0.683 0.647 0.692 1,467,351 0.6645 0.00%
2024-03-15 0 0.750 0.740 0.750 0.710 0.750 817,000 605,740 0.7414 0.674 0.665 0.674 0.638 0.674 909,579 0.6660 4.17%
2024-03-14 0 0.720 0.680 0.720 0.710 0.720 76,000 54,140 0.7124 0.647 0.611 0.647 0.638 0.647 84,612 0.6399 0.00%
2024-03-13 0 0.720 0.680 0.720 0.670 0.720 221,000 152,470 0.6899 0.647 0.611 0.647 0.602 0.647 246,043 0.6197 1.41%
2024-03-12 0 0.710 0.690 0.710 0.670 0.710 452,000 311,650 0.6895 0.638 0.620 0.638 0.602 0.638 503,219 0.6193 2.90%
2024-03-11 0 0.690 0.680 0.690 0.670 0.700 216,000 148,970 0.6897 0.620 0.611 0.620 0.602 0.629 240,476 0.6195 -1.43%
2024-03-08 0 0.700 0.680 0.700 0.680 0.700 341,000 235,650 0.6911 0.629 0.611 0.629 0.611 0.629 379,641 0.6207 1.45%
2024-03-07 0 0.690 0.670 0.690 0.660 0.710 402,000 278,010 0.6916 0.620 0.602 0.620 0.593 0.638 447,553 0.6212 -5.48%
2024-03-06 0 0.730 0.710 0.730 0.700 0.740 700,000 496,070 0.7087 0.656 0.638 0.656 0.629 0.665 779,321 0.6365 0.00%
2024-03-05 0 0.730 0.720 0.730 0.710 0.740 178,000 128,500 0.7219 0.656 0.647 0.656 0.638 0.665 198,170 0.6484 -2.67%
2024-03-04 0 0.750 0.730 0.750 0.730 0.760 228,000 168,450 0.7388 0.674 0.656 0.674 0.656 0.683 253,836 0.6636 0.00%
2024-03-01 0 0.750 0.730 0.750 0.710 0.750 290,000 211,860 0.7306 0.674 0.656 0.674 0.638 0.674 322,862 0.6562 1.35%
2024-02-29 0 0.740 0.720 0.740 0.710 0.740 367,000 265,170 0.7225 0.665 0.647 0.665 0.638 0.665 408,587 0.6490 0.00%
2024-02-28 0 0.740 0.730 0.740 0.720 0.780 3,038,000 2,270,210 0.7473 0.665 0.656 0.665 0.647 0.701 3,382,255 0.6712 1.37%
2024-02-27 0 0.730 0.720 0.730 0.700 0.740 1,223,000 884,310 0.7231 0.656 0.647 0.656 0.629 0.665 1,361,586 0.6495 -3.95%
2024-02-26 0 0.760 0.710 0.760 0.700 0.750 698,000 504,310 0.7225 0.683 0.638 0.683 0.629 0.674 777,095 0.6490 8.57%
2024-02-23 0 0.700 0.680 0.700 0.670 0.710 1,435,000 980,530 0.6833 0.629 0.611 0.629 0.602 0.638 1,597,609 0.6137 1.45%
2024-02-22 0 0.690 0.680 0.690 0.660 0.690 922,000 625,570 0.6785 0.620 0.611 0.620 0.593 0.620 1,026,478 0.6094 1.47%
2024-02-21 0 0.680 0.660 0.680 0.650 0.690 302,000 202,020 0.6689 0.611 0.593 0.611 0.584 0.620 336,222 0.6009 3.03%
2024-02-20 0 0.660 0.640 0.660 0.640 0.660 178,000 114,240 0.6418 0.593 0.575 0.593 0.575 0.593 198,170 0.5765 1.54%
2024-02-19 0 0.650 0.640 0.650 0.650 0.660 240,000 156,020 0.6501 0.584 0.575 0.584 0.584 0.593 267,196 0.5839 0.00%
2024-02-16 0 0.650 0.650 0.660 0.650 0.690 1,565,000 1,039,200 0.6640 0.584 0.584 0.593 0.584 0.620 1,742,340 0.5964 0.00%
2024-02-15 0 0.650 0.650 0.660 0.590 0.660 339,000 218,410 0.6443 0.584 0.584 0.593 0.530 0.593 377,414 0.5787 -1.52%
2024-02-14 0 0.660 0.640 0.660 0.630 0.660 76,000 48,820 0.6424 0.593 0.575 0.593 0.566 0.593 84,612 0.5770 0.00%
2024-02-09 0 0.660 0.640 0.660 0.640 0.660 206,000 133,910 0.6500 0.593 0.575 0.593 0.575 0.593 229,343 0.5839 0.00%
2024-02-08 0 0.660 0.650 0.660 0.650 0.690 3,701,000 2,443,200 0.6601 0.593 0.584 0.593 0.584 0.620 4,120,383 0.5930 -2.94%
2024-02-07 0 0.680 0.670 0.680 0.660 0.690 533,000 359,700 0.6749 0.611 0.602 0.611 0.593 0.620 593,398 0.6062 0.00%
2024-02-06 0 0.680 0.660 0.680 0.670 0.680 546,000 366,340 0.6710 0.611 0.593 0.611 0.602 0.611 607,871 0.6027 0.00%
2024-02-05 0 0.680 0.670 0.680 0.660 0.680 211,000 140,490 0.6658 0.611 0.602 0.611 0.593 0.611 234,910 0.5981 -1.45%
2024-02-02 0 0.690 0.670 0.690 0.670 0.690 1,331,000 904,660 0.6797 0.620 0.602 0.620 0.602 0.620 1,481,824 0.6105 0.00%
2024-02-01 0 0.690 0.680 0.690 0.680 0.690 212,000 144,170 0.6800 0.620 0.611 0.620 0.611 0.620 236,023 0.6108 0.00%
2024-01-31 0 0.690 0.680 0.690 0.680 0.690 246,000 167,800 0.6821 0.620 0.611 0.620 0.611 0.620 273,876 0.6127 -1.43%
2024-01-30 0 0.700 0.680 0.690 0.680 0.700 481,000 332,100 0.6904 0.629 0.611 0.620 0.611 0.629 535,505 0.6202 -1.41%
2024-01-29 0 0.710 0.690 0.710 0.690 0.730 427,000 299,680 0.7018 0.638 0.620 0.638 0.620 0.656 475,386 0.6304 -4.05%
2024-01-26 0 0.740 0.700 0.740 0.710 0.750 442,000 319,990 0.7240 0.665 0.629 0.665 0.638 0.674 492,086 0.6503 1.37%
2024-01-25 0 0.730 0.710 0.730 0.680 0.730 962,000 670,360 0.6968 0.656 0.638 0.656 0.611 0.656 1,071,010 0.6259 5.80%
2024-01-24 0 0.690 0.690 0.700 0.690 0.710 755,982 523,878 0.6930 0.620 0.620 0.629 0.620 0.638 841,647 0.6224 -1.43%
2024-01-23 0 0.700 0.670 0.700 0.680 0.700 870,000 597,780 0.6871 0.629 0.602 0.629 0.611 0.629 968,585 0.6172 2.94%
2024-01-22 0 0.680 0.670 0.680 0.670 0.720 867,000 594,380 0.6856 0.611 0.602 0.611 0.602 0.647 965,245 0.6158 -5.56%
2024-01-19 0 0.720 0.700 0.710 0.680 0.730 370,000 262,250 0.7088 0.647 0.629 0.638 0.611 0.656 411,927 0.6366 0.00%
2024-01-18 0 0.720 0.700 0.720 0.670 0.720 1,033,000 718,590 0.6956 0.647 0.629 0.647 0.602 0.647 1,150,056 0.6248 0.00%
2024-01-17 0 0.720 0.700 0.720 0.680 0.740 968,000 696,270 0.7193 0.647 0.629 0.647 0.611 0.665 1,077,690 0.6461 -5.26%
2024-01-16 0 0.760 0.740 0.750 0.750 0.760 100,000 75,500 0.7550 0.683 0.665 0.674 0.674 0.683 111,332 0.6782 1.33%
2024-01-15 0 0.750 0.730 0.750 0.730 0.770 394,000 295,110 0.7490 0.674 0.656 0.674 0.656 0.692 438,647 0.6728 0.00%
2024-01-12 0 0.750 0.740 0.750 0.750 0.760 41,000 30,760 0.7502 0.674 0.665 0.674 0.674 0.683 45,646 0.6739 -1.32%
2024-01-11 0 0.760 0.740 0.760 0.730 0.760 647,000 486,750 0.7523 0.683 0.665 0.683 0.656 0.683 720,316 0.6757 1.33%
2024-01-10 0 0.750 0.730 0.750 - - 0 0 - 0.674 0.656 0.674 - - 0 - 0.00%
2024-01-09 0 0.750 0.730 0.750 0.740 0.750 290,000 215,850 0.7443 0.674 0.656 0.674 0.665 0.674 322,862 0.6686 0.00%
2024-01-08 0 0.750 0.750 0.760 0.740 0.760 357,000 268,980 0.7534 0.674 0.674 0.683 0.665 0.683 397,454 0.6768 -2.60%
2024-01-05 0 0.770 0.760 0.770 0.760 0.770 51,000 38,770 0.7602 0.692 0.683 0.692 0.683 0.692 56,779 0.6828 0.00%
2024-01-04 0 0.770 0.760 0.770 0.760 0.770 335,000 256,500 0.7657 0.692 0.683 0.692 0.683 0.692 372,961 0.6877 -1.28%
2024-01-03 0 0.780 0.760 0.780 0.760 0.780 323,000 248,220 0.7685 0.701 0.683 0.701 0.683 0.701 359,601 0.6903 0.00%
2024-01-02 0 0.780 0.770 0.780 0.770 0.790 718,000 560,400 0.7805 0.701 0.692 0.701 0.692 0.710 799,361 0.7011 0.00%
2023-12-29 0 0.780 0.770 0.780 0.770 0.780 4,000 3,100 0.7750 0.701 0.692 0.701 0.692 0.701 4,453 0.6961 0.00%
2023-12-28 0 0.780 0.770 0.780 0.740 0.780 625,000 474,710 0.7595 0.701 0.692 0.701 0.665 0.701 695,823 0.6822 5.41%
2023-12-27 0 0.740 0.730 0.740 0.730 0.750 435,000 319,730 0.7350 0.665 0.656 0.665 0.656 0.674 484,293 0.6602 0.00%
2023-12-22 0 0.740 0.730 0.740 0.730 0.760 1,073,000 800,010 0.7456 0.665 0.656 0.665 0.656 0.683 1,194,588 0.6697 -1.33%
2023-12-21 0 0.750 0.740 0.750 0.730 0.750 855,000 633,030 0.7404 0.674 0.665 0.674 0.656 0.674 951,885 0.6650 0.00%
2023-12-20 0 0.750 0.740 0.750 0.740 0.780 1,077,000 815,960 0.7576 0.674 0.665 0.674 0.665 0.701 1,199,042 0.6805 -3.85%
2023-12-19 0 0.780 0.770 0.780 0.760 0.780 241,000 183,820 0.7627 0.701 0.692 0.701 0.683 0.701 268,309 0.6851 2.63%
2023-12-18 0 0.760 0.760 0.770 0.750 0.770 1,013,000 766,680 0.7568 0.683 0.683 0.692 0.674 0.692 1,127,789 0.6798 -3.80%
2023-12-15 0 0.790 0.770 0.790 0.750 0.790 678,000 526,050 0.7759 0.710 0.692 0.710 0.674 0.710 754,828 0.6969 6.76%
2023-12-14 0 0.740 0.740 0.750 0.740 0.770 753,000 567,680 0.7539 0.665 0.665 0.674 0.665 0.692 838,327 0.6772 -5.13%
2023-12-13 0 0.780 0.750 0.780 0.750 0.770 715,000 540,680 0.7562 0.701 0.674 0.701 0.674 0.692 796,021 0.6792 -1.27%
2023-12-12 0 0.790 0.750 0.790 0.750 0.790 81,000 62,290 0.7690 0.710 0.674 0.710 0.674 0.710 90,179 0.6907 3.95%
2023-12-11 0 0.760 0.760 0.800 0.760 0.780 247,000 189,730 0.7681 0.683 0.683 0.719 0.683 0.701 274,989 0.6900 -5.00%
2023-12-08 0 0.800 0.780 0.800 0.770 0.800 16,000 12,720 0.7950 0.719 0.701 0.719 0.692 0.719 17,813 0.7141 0.00%
2023-12-07 0 0.800 0.780 0.800 0.770 0.780 47,000 36,390 0.7743 0.719 0.701 0.719 0.692 0.701 52,326 0.6954 1.27%
2023-12-06 0 0.790 0.760 0.790 0.750 0.790 498,000 384,400 0.7719 0.710 0.683 0.710 0.674 0.710 554,431 0.6933 0.00%
2023-12-05 0 0.790 0.780 0.790 0.760 0.810 492,000 387,190 0.7870 0.710 0.701 0.710 0.683 0.728 547,752 0.7069 -2.47%
2023-12-04 0 0.810 0.800 0.810 0.780 0.810 672,000 534,500 0.7954 0.728 0.719 0.728 0.701 0.728 748,149 0.7144 -1.22%
2023-12-01 0 0.820 0.790 0.820 0.790 0.860 738,000 607,150 0.8227 0.737 0.710 0.737 0.710 0.772 821,627 0.7390 0.00%
2023-11-30 0 0.820 0.810 0.820 0.780 0.860 1,410,000 1,166,480 0.8273 0.737 0.728 0.737 0.701 0.772 1,569,776 0.7431 3.80%
2023-11-29 0 0.790 0.750 0.790 0.760 0.800 437,200 341,386 0.7808 0.710 0.674 0.710 0.683 0.719 486,742 0.7014 -1.25%
2023-11-28 0 0.800 0.760 0.800 0.760 0.800 526,000 411,860 0.7830 0.719 0.683 0.719 0.683 0.719 585,604 0.7033 -1.23%
2023-11-27 0 0.810 0.790 0.810 0.790 0.810 311,000 247,380 0.7954 0.728 0.710 0.728 0.710 0.728 346,241 0.7145 2.53%
2023-11-24 0 0.790 0.780 0.790 0.780 0.790 95,000 74,710 0.7864 0.710 0.701 0.710 0.701 0.710 105,765 0.7064 -1.25%
2023-11-23 0 0.800 0.780 0.800 0.800 0.800 1,000 800 0.8000 0.719 0.701 0.719 0.719 0.719 1,113 0.7186 0.00%
2023-11-22 0 0.800 0.780 0.800 0.780 0.810 33,000 26,100 0.7909 0.719 0.701 0.719 0.701 0.728 36,739 0.7104 -1.23%
2023-11-21 0 0.810 0.780 0.810 0.780 0.810 200,000 157,910 0.7896 0.728 0.701 0.728 0.701 0.728 222,663 0.7092 2.53%
2023-11-20 0 0.790 0.770 0.790 0.760 0.790 35,000 27,540 0.7869 0.710 0.692 0.710 0.683 0.710 38,966 0.7068 0.00%
2023-11-17 0 0.790 0.750 0.790 0.740 0.800 769,000 583,800 0.7592 0.710 0.674 0.710 0.665 0.719 856,140 0.6819 -1.25%
2023-11-16 0 0.800 0.770 0.800 0.770 0.790 6,000 4,720 0.7867 0.719 0.692 0.719 0.692 0.710 6,680 0.7066 1.27%
2023-11-15 0 0.790 0.780 0.790 0.780 0.790 253,000 197,420 0.7803 0.710 0.701 0.710 0.701 0.710 281,669 0.7009 0.00%
2023-11-14 0 0.790 0.760 0.790 0.740 0.820 1,052,000 802,240 0.7626 0.710 0.683 0.710 0.665 0.737 1,171,209 0.6850 -2.47%
2023-11-13 0 0.810 0.780 0.810 0.780 0.810 82,000 65,750 0.8018 0.728 0.701 0.728 0.701 0.728 91,292 0.7202 0.00%
2023-11-10 0 0.810 0.780 0.820 0.780 0.810 174,000 138,180 0.7941 0.728 0.701 0.737 0.701 0.728 193,717 0.7133 -1.22%
2023-11-09 0 0.820 0.800 0.820 0.800 0.820 331,000 266,080 0.8039 0.737 0.719 0.737 0.719 0.737 368,508 0.7220 0.00%
2023-11-08 0 0.820 0.800 0.820 0.800 0.820 419,000 338,770 0.8085 0.737 0.719 0.737 0.719 0.737 466,480 0.7262 -1.20%
2023-11-07 0 0.830 0.810 0.830 0.810 0.830 6,000 4,900 0.8167 0.746 0.728 0.746 0.728 0.746 6,680 0.7335 0.00%
2023-11-06 0 0.830 0.830 0.840 0.790 0.830 1,120,000 903,090 0.8063 0.746 0.746 0.755 0.710 0.746 1,246,914 0.7243 3.75%
2023-11-03 0 0.800 0.780 0.800 0.750 0.820 1,163,000 908,660 0.7813 0.719 0.701 0.719 0.674 0.737 1,294,787 0.7018 3.90%
2023-11-02 0 0.770 0.750 0.770 0.740 0.770 97,000 73,450 0.7572 0.692 0.674 0.692 0.665 0.692 107,992 0.6801 1.32%
2023-11-01 0 0.760 0.740 0.760 0.760 0.760 1,000 760 0.7600 0.683 0.665 0.683 0.683 0.683 1,113 0.6826 0.00%
2023-10-31 0 0.760 0.740 0.760 0.750 0.760 38,000 28,570 0.7518 0.683 0.665 0.683 0.674 0.683 42,306 0.6753 0.00%
2023-10-30 0 0.760 0.750 0.760 0.740 0.760 66,000 49,220 0.7458 0.683 0.674 0.683 0.665 0.683 73,479 0.6699 -1.30%
2023-10-27 0 0.770 0.740 0.750 0.730 0.770 247,000 186,670 0.7557 0.692 0.665 0.674 0.656 0.692 274,989 0.6788 2.67%
2023-10-26 0 0.750 0.730 0.750 - - 0 0 - 0.674 0.656 0.674 - - 0 - -1.32%
2023-10-25 0 0.760 0.750 0.760 0.730 0.770 192,000 143,110 0.7454 0.683 0.674 0.683 0.656 0.692 213,757 0.6695 -1.30%
2023-10-24 0 0.770 0.750 0.770 0.750 0.780 32,000 24,060 0.7519 0.692 0.674 0.692 0.674 0.701 35,626 0.6753 -1.28%
2023-10-20 0 0.780 0.750 0.780 0.750 0.780 19,000 14,630 0.7700 0.701 0.674 0.701 0.674 0.701 21,153 0.6916 -0.00%
2023-10-19 0 0.810 0.760 0.810 0.760 0.810 185,000 143,720 0.7769 0.701 0.657 0.701 0.657 0.701 213,885 0.6719 2.53%
2023-10-18 0 0.790 0.770 0.790 0.770 0.790 34,000 26,420 0.7771 0.683 0.666 0.683 0.666 0.683 39,309 0.6721 -1.25%
2023-10-17 0 0.800 0.780 0.800 0.780 0.800 11,000 8,600 0.7818 0.692 0.675 0.692 0.675 0.692 12,717 0.6762 2.56%
2023-10-16 0 0.780 0.760 0.780 0.750 0.780 851,000 648,520 0.7621 0.675 0.657 0.675 0.649 0.675 983,872 0.6592 0.00%
2023-10-13 0 0.780 0.770 0.780 0.770 0.790 140,000 109,150 0.7796 0.675 0.666 0.675 0.666 0.683 161,859 0.6744 -2.50%
2023-10-12 0 0.800 0.780 0.800 0.780 0.810 400,000 315,890 0.7897 0.692 0.675 0.692 0.675 0.701 462,454 0.6831 1.27%
2023-10-11 0 0.790 0.790 0.800 0.770 0.800 64,000 51,020 0.7972 0.683 0.683 0.692 0.666 0.692 73,993 0.6895 -1.25%
2023-10-10 0 0.800 0.760 0.800 0.770 0.800 262,000 204,610 0.7810 0.692 0.657 0.692 0.666 0.692 302,908 0.6755 3.90%
2023-10-09 0 0.770 0.750 0.770 0.770 0.770 6,000 4,620 0.7700 0.666 0.649 0.666 0.666 0.666 6,937 0.6660 2.67%
2023-10-06 0 0.750 0.750 0.780 0.740 0.780 362,000 270,270 0.7466 0.649 0.649 0.675 0.640 0.675 418,521 0.6458 0.00%
2023-10-05 0 0.750 0.750 0.770 0.740 0.770 380,000 283,680 0.7465 0.649 0.649 0.666 0.640 0.666 439,332 0.6457 -1.32%
2023-10-04 0 0.760 0.740 0.760 0.740 0.760 665,000 493,660 0.7423 0.657 0.640 0.657 0.640 0.657 768,831 0.6421 -1.30%
2023-10-03 0 0.770 0.760 0.770 0.740 0.770 137,000 102,910 0.7512 0.666 0.657 0.666 0.640 0.666 158,391 0.6497 -1.28%
2023-09-29 0 0.780 0.770 0.780 0.750 0.790 472,000 364,810 0.7729 0.675 0.666 0.675 0.649 0.683 545,696 0.6685 1.30%
2023-09-28 0 0.770 0.740 0.770 0.740 0.790 757,000 565,520 0.7471 0.666 0.640 0.666 0.640 0.683 875,195 0.6462 2.67%
2023-09-27 0 0.750 0.750 0.760 0.740 0.830 1,479,000 1,123,640 0.7597 0.649 0.649 0.657 0.640 0.718 1,709,925 0.6571 -6.25%
2023-09-26 0 0.800 0.770 0.800 0.800 0.800 1,000 800 0.8000 0.692 0.666 0.692 0.692 0.692 1,156 0.6920 0.00%
2023-09-25 0 0.800 0.760 0.800 0.760 0.800 537,000 420,000 0.7821 0.692 0.657 0.692 0.657 0.692 620,845 0.6765 0.00%
2023-09-22 0 0.800 0.800 0.810 0.780 0.820 362,000 287,410 0.7940 0.692 0.692 0.701 0.675 0.709 418,521 0.6867 -1.23%
2023-09-21 0 0.810 0.790 0.810 0.790 0.820 917,000 733,930 0.8004 0.701 0.683 0.701 0.683 0.709 1,060,177 0.6923 0.00%
2023-09-20 0 0.810 0.800 0.810 0.800 0.840 332,000 271,060 0.8164 0.701 0.692 0.701 0.692 0.727 383,837 0.7062 -2.41%
2023-09-19 0 0.830 0.820 0.830 0.810 0.840 83,000 68,260 0.8224 0.718 0.709 0.718 0.701 0.727 95,959 0.7113 0.00%
2023-09-18 0 0.830 0.810 0.830 0.810 0.870 568,000 473,420 0.8335 0.718 0.701 0.718 0.701 0.753 656,685 0.7209 -1.19%
2023-09-15 0 0.840 0.830 0.840 0.810 0.860 313,000 263,830 0.8429 0.727 0.718 0.727 0.701 0.744 361,871 0.7291 2.44%
2023-09-14 0 0.820 0.820 0.840 0.800 0.840 1,208,000 991,530 0.8208 0.709 0.709 0.727 0.692 0.727 1,396,612 0.7100 -2.38%
2023-09-13 0 0.840 0.830 0.840 0.830 0.870 313,000 263,250 0.8411 0.727 0.718 0.727 0.718 0.753 361,871 0.7275 0.00%
2023-09-12 0 0.840 0.830 0.840 0.830 0.880 242,000 207,230 0.8563 0.727 0.718 0.727 0.718 0.761 279,785 0.7407 -4.55%
2023-09-11 0 0.880 0.860 0.890 0.830 0.880 53,000 44,840 0.8460 0.761 0.744 0.770 0.718 0.761 61,275 0.7318 2.33%
2023-09-07 0 0.860 0.830 0.860 0.820 0.860 161,000 136,810 0.8498 0.744 0.718 0.744 0.709 0.744 186,138 0.7350 0.00%
2023-09-06 0 0.860 0.820 0.860 0.810 0.880 1,751,000 1,454,100 0.8304 0.744 0.709 0.744 0.701 0.761 2,024,394 0.7183 -2.27%
2023-09-05 0 0.880 0.870 0.880 0.870 0.900 338,000 296,670 0.8777 0.761 0.753 0.761 0.753 0.778 390,774 0.7592 1.15%
2023-09-04 0 0.870 0.860 0.870 0.840 0.930 2,065,000 1,812,820 0.8779 0.753 0.744 0.753 0.727 0.804 2,387,421 0.7593 -6.45%
2023-08-31 0 0.930 0.930 0.940 0.920 0.970 537,000 505,560 0.9415 0.804 0.804 0.813 0.796 0.839 620,845 0.8143 -4.12%
2023-08-30 0 0.970 0.950 0.970 0.950 1.000 588,000 575,066 0.9780 0.839 0.822 0.839 0.822 0.865 679,808 0.8459 -1.02%
2023-08-29 0 0.980 0.970 0.980 0.930 0.990 1,375,000 1,333,755 0.9700 0.848 0.839 0.848 0.804 0.856 1,589,687 0.8390 1.03%
2023-08-28 0 0.970 0.960 0.970 0.950 1.020 1,297,000 1,273,350 0.9818 0.839 0.830 0.839 0.822 0.882 1,499,509 0.8492 -3.96%
2023-08-25 0 1.010 1.010 1.020 0.960 1.040 1,017,000 1,031,800 1.0146 0.874 0.874 0.882 0.830 0.900 1,175,790 0.8775 3.06%
2023-08-24 0 0.980 0.970 0.980 0.920 0.980 829,000 794,850 0.9588 0.848 0.839 0.848 0.796 0.848 958,437 0.8293 6.52%
2023-08-23 0 0.920 0.900 0.920 0.870 0.930 2,695,000 2,411,790 0.8949 0.796 0.778 0.796 0.753 0.804 3,115,787 0.7741 -3.16%
2023-08-22 0 0.950 0.940 0.950 0.920 0.980 1,143,000 1,074,985 0.9405 0.822 0.813 0.822 0.796 0.848 1,321,464 0.8135 -1.04%
2023-08-21 0 0.960 0.960 0.990 0.900 0.990 3,330,000 3,121,040 0.9372 0.830 0.830 0.856 0.778 0.856 3,849,933 0.8107 -3.03%
2023-08-18 0 0.990 0.990 1.010 0.990 0.990 1,000 990 0.9900 0.856 0.856 0.874 0.856 0.856 1,156 0.8563 -1.98%
2023-08-17 0 1.010 0.980 1.010 0.980 1.010 191,918 190,120 0.9906 0.874 0.848 0.874 0.848 0.874 221,883 0.8568 0.00%
2023-08-16 0 1.010 0.990 1.010 0.980 1.020 447,000 444,289 0.9939 0.874 0.856 0.874 0.848 0.882 516,793 0.8597 -0.98%
2023-08-15 0 1.020 1.000 1.020 0.990 1.030 397,000 399,740 1.0069 0.882 0.865 0.882 0.856 0.891 458,986 0.8709 -0.97%
2023-08-14 0 1.030 1.010 1.030 0.980 1.030 699,000 701,960 1.0042 0.891 0.874 0.891 0.848 0.891 808,139 0.8686 0.00%
2023-08-11 0 1.030 1.010 1.030 1.010 1.050 676,000 693,500 1.0259 0.891 0.874 0.891 0.874 0.908 781,548 0.8873 -1.90%
2023-08-10 0 1.050 1.050 1.060 1.030 1.050 220,000 229,150 1.0416 0.908 0.908 0.917 0.891 0.908 254,350 0.9009 1.94%
2023-08-09 0 1.030 1.030 1.050 1.030 1.080 403,000 421,030 1.0447 0.891 0.891 0.908 0.891 0.934 465,923 0.9036 -3.74%
2023-08-08 0 1.070 1.070 1.080 1.030 1.080 1,555,000 1,634,070 1.0508 0.925 0.925 0.934 0.891 0.934 1,797,792 0.9089 -0.93%
2023-08-07 0 1.080 1.050 1.080 1.040 1.080 705,000 754,030 1.0695 0.934 0.908 0.934 0.900 0.934 815,076 0.9251 0.00%
2023-08-04 0 1.080 1.080 1.110 1.080 1.140 576,000 631,228 1.0959 0.934 0.934 0.960 0.934 0.986 665,934 0.9479 -3.57%
2023-08-03 0 1.120 1.110 1.120 1.100 1.130 699,000 774,210 1.1076 0.969 0.960 0.969 0.951 0.977 808,139 0.9580 0.00%
2023-08-02 0 1.120 1.120 1.130 1.110 1.150 424,000 474,980 1.1202 0.969 0.969 0.977 0.960 0.995 490,202 0.9689 -2.61%
2023-08-01 0 1.150 1.130 1.140 1.130 1.180 450,000 517,640 1.1503 0.995 0.977 0.986 0.977 1.021 520,261 0.9950 -0.86%
2023-07-31 0 1.160 1.140 1.160 1.140 1.180 948,000 1,099,688 1.1600 1.003 0.986 1.003 0.986 1.021 1,096,017 1.0033 2.65%
2023-07-28 0 1.130 1.110 1.130 1.100 1.130 1,396,000 1,554,775 1.1137 0.977 0.960 0.977 0.951 0.977 1,613,966 0.9633 1.80%
2023-07-27 0 1.110 1.110 1.120 1.100 1.140 833,000 929,060 1.1153 0.960 0.960 0.969 0.951 0.986 963,061 0.9647 -0.89%
2023-07-26 0 1.120 1.120 1.130 1.100 1.140 844,000 939,970 1.1137 0.969 0.969 0.977 0.951 0.986 975,779 0.9633 -1.75%
2023-07-25 0 1.140 1.120 1.140 1.120 1.160 514,000 582,650 1.1336 0.986 0.969 0.986 0.969 1.003 594,254 0.9805 -0.87%
2023-07-24 0 1.150 1.130 1.150 1.100 1.150 47,000 53,280 1.1336 0.995 0.977 0.995 0.951 0.995 54,338 0.9805 0.88%
2023-07-21 0 1.140 1.090 1.140 1.090 1.150 309,000 345,540 1.1183 0.986 0.943 0.986 0.943 0.995 357,246 0.9672 0.00%
2023-07-20 0 1.140 1.140 1.160 1.100 1.190 1,447,000 1,666,090 1.1514 0.986 0.986 1.003 0.951 1.029 1,672,929 0.9959 -2.56%
2023-07-19 0 1.170 1.140 1.170 1.130 1.190 84,000 96,240 1.1457 1.012 0.986 1.012 0.977 1.029 97,115 0.9910 -1.68%
2023-07-18 0 1.190 1.110 1.190 1.190 1.200 111,000 132,130 1.1904 1.029 0.960 1.029 1.029 1.038 128,331 1.0296 0.00%
2023-07-14 0 1.190 1.170 1.190 1.190 1.190 26,000 30,940 1.1900 1.029 1.012 1.029 1.029 1.029 30,060 1.0293 0.00%
2023-07-13 0 1.190 1.160 1.190 1.160 1.200 229,000 270,710 1.1821 1.029 1.003 1.029 1.003 1.038 264,755 1.0225 3.48%
2023-07-12 0 1.150 1.140 1.150 1.140 1.150 680,000 780,450 1.1477 0.995 0.986 0.995 0.986 0.995 786,173 0.9927 0.88%
2023-07-11 0 1.140 1.120 1.140 1.080 1.140 309,000 345,530 1.1182 0.986 0.969 0.986 0.934 0.986 357,246 0.9672 3.64%
2023-07-10 0 1.100 1.080 1.100 1.080 1.110 721,000 784,770 1.0884 0.951 0.934 0.951 0.934 0.960 833,574 0.9415 0.00%
2023-07-07 0 1.100 1.090 1.100 1.080 1.160 834,944 921,011 1.1031 0.951 0.943 0.951 0.934 1.003 965,309 0.9541 -5.17%
2023-07-06 0 1.160 1.120 1.160 1.110 1.190 1,190,000 1,350,630 1.1350 1.003 0.969 1.003 0.960 1.029 1,375,802 0.9817 -2.52%
2023-07-05 0 1.190 1.180 1.190 1.150 1.220 757,000 891,070 1.1771 1.029 1.021 1.029 0.995 1.055 875,195 1.0181 -2.46%
2023-07-04 0 1.220 1.210 1.230 1.220 1.240 366,000 450,060 1.2297 1.055 1.047 1.064 1.055 1.073 423,146 1.0636 0.00%
2023-07-03 0 1.220 1.220 1.250 1.220 1.260 562,000 691,850 1.2310 1.055 1.055 1.081 1.055 1.090 649,748 1.0648 -2.40%
2023-06-30 0 1.250 1.240 1.250 1.250 1.260 141,000 176,440 1.2513 1.081 1.073 1.081 1.081 1.090 163,015 1.0824 -0.79%
2023-06-29 0 1.260 1.260 1.280 1.250 1.290 338,000 430,579 1.2739 1.090 1.090 1.107 1.081 1.116 390,774 1.1019 -0.79%
2023-06-28 0 1.270 1.260 1.270 1.260 1.310 445,000 565,770 1.2714 1.098 1.090 1.098 1.090 1.133 514,481 1.0997 -3.05%
2023-06-27 0 1.310 1.280 1.310 1.280 1.320 436,000 565,270 1.2965 1.133 1.107 1.133 1.107 1.142 504,075 1.1214 0.00%
2023-06-26 0 1.310 1.310 1.320 1.280 1.360 1,138,000 1,503,850 1.3215 1.133 1.133 1.142 1.107 1.176 1,315,683 1.1430 0.00%
2023-06-23 0 1.310 1.290 1.310 1.310 1.330 88,000 115,320 1.3105 1.133 1.116 1.133 1.133 1.150 101,740 1.1335 -2.24%
2023-06-21 0 1.340 1.330 1.340 1.330 1.370 674,000 909,150 1.3489 1.159 1.150 1.159 1.150 1.185 779,236 1.1667 3.08%
2023-06-20 0 1.300 1.260 1.300 1.300 1.300 1,000 1,300 1.3000 1.124 1.090 1.124 1.124 1.124 1,156 1.1244 0.00%
2023-06-19 0 1.300 1.270 1.300 1.240 1.300 539,000 688,650 1.2776 1.124 1.098 1.124 1.073 1.124 623,157 1.1051 0.00%
2023-06-16 0 1.300 1.280 1.300 1.270 1.330 699,000 907,910 1.2989 1.124 1.107 1.124 1.098 1.150 808,139 1.1235 0.78%
2023-06-15 0 1.290 1.280 1.290 1.260 1.300 831,000 1,065,912 1.2827 1.116 1.107 1.116 1.090 1.124 960,749 1.1095 -0.77%
2023-06-14 0 1.300 1.260 1.300 1.240 1.300 684,000 873,340 1.2768 1.124 1.090 1.124 1.073 1.124 790,797 1.1044 3.17%
2023-06-13 0 1.260 1.260 1.270 1.260 1.300 413,000 527,500 1.2772 1.090 1.090 1.098 1.090 1.124 477,484 1.1047 -2.33%
2023-06-12 0 1.290 1.260 1.290 1.230 1.290 186,000 237,760 1.2783 1.116 1.090 1.116 1.064 1.116 215,041 1.1056 -0.77%
2023-06-09 0 1.300 1.300 1.320 1.290 1.320 59,000 76,750 1.3008 1.124 1.124 1.142 1.116 1.142 68,212 1.1252 0.00%
2023-06-08 0 1.300 1.290 1.300 1.280 1.320 614,000 796,580 1.2974 1.124 1.116 1.124 1.107 1.142 709,868 1.1222 -2.99%
2023-06-07 0 1.340 1.320 1.340 1.300 1.350 799,000 1,056,970 1.3229 1.159 1.142 1.159 1.124 1.168 923,753 1.1442 0.00%
2023-06-06 0 1.340 1.330 1.340 1.300 1.370 880,000 1,180,660 1.3417 1.159 1.150 1.159 1.124 1.185 1,017,400 1.1605 0.00%
2023-06-05 0 1.340 1.340 1.360 1.320 1.400 1,227,000 1,655,650 1.3493 1.159 1.159 1.176 1.142 1.211 1,418,579 1.1671 -2.19%
2023-06-02 0 1.370 1.370 1.390 1.340 1.400 1,959,000 2,689,259 1.3728 1.185 1.185 1.202 1.159 1.211 2,264,871 1.1874 3.79%
2023-06-01 0 1.320 1.320 1.330 1.320 1.400 330,000 443,680 1.3445 1.142 1.142 1.150 1.142 1.211 381,525 1.1629 -5.71%
2023-05-31 0 1.400 1.370 1.400 1.310 1.420 778,000 1,059,040 1.3612 1.211 1.185 1.211 1.133 1.228 899,474 1.1774 4.48%
2023-05-30 0 1.340 1.300 1.340 1.290 1.350 833,000 1,103,120 1.3243 1.159 1.124 1.159 1.116 1.168 963,061 1.1454 2.29%
2023-05-29 0 1.310 1.280 1.310 1.280 1.360 338,000 437,700 1.2950 1.133 1.107 1.133 1.107 1.176 390,774 1.1201 -3.68%
2023-05-25 0 1.360 1.320 1.360 1.300 1.420 1,584,000 2,083,630 1.3154 1.176 1.142 1.176 1.124 1.228 1,831,320 1.1378 -4.23%
2023-05-24 0 1.420 1.410 1.420 1.350 1.420 577,000 804,690 1.3946 1.228 1.220 1.228 1.168 1.228 667,091 1.2063 -1.39%
2023-05-23 0 1.440 1.430 1.450 1.420 1.480 593,000 854,100 1.4403 1.246 1.237 1.254 1.228 1.280 685,589 1.2458 -2.04%
2023-05-22 0 1.470 1.470 1.480 1.450 1.530 270,000 399,420 1.4793 1.271 1.271 1.280 1.254 1.323 312,157 1.2795 -3.29%
2023-05-19 0 1.520 1.470 1.520 1.470 1.520 547,000 813,700 1.4876 1.315 1.271 1.315 1.271 1.315 632,406 1.2867 2.01%
2023-05-18 0 1.490 1.490 1.510 1.490 1.490 1,000 1,490 1.4900 1.289 1.289 1.306 1.289 1.289 1,156 1.2888 -1.32%
2023-05-17 0 1.510 1.480 1.520 1.480 1.540 714,000 1,068,910 1.4971 1.306 1.280 1.315 1.280 1.332 825,481 1.2949 -0.66%
2023-05-16 0 1.520 1.510 1.520 1.480 1.580 538,000 818,390 1.5212 1.315 1.306 1.315 1.280 1.367 622,001 1.3157 -3.18%
2023-05-15 0 1.570 1.530 1.570 1.540 1.570 125,000 194,910 1.5593 1.358 1.323 1.358 1.332 1.358 144,517 1.3487 0.64%
2023-05-12 0 1.560 1.550 1.560 1.490 1.570 633,000 965,030 1.5245 1.349 1.341 1.349 1.289 1.358 731,834 1.3186 0.65%
2023-05-11 0 1.550 1.510 1.550 1.480 1.590 1,447,000 2,219,840 1.5341 1.341 1.306 1.341 1.280 1.375 1,672,929 1.3269 1.97%
2023-05-10 0 1.520 1.520 1.530 1.500 1.550 779,000 1,185,500 1.5218 1.315 1.315 1.323 1.297 1.341 900,630 1.3163 0.66%
2023-05-09 0 1.510 1.500 1.510 1.470 1.560 1,247,000 1,878,600 1.5065 1.306 1.297 1.306 1.271 1.349 1,441,702 1.3030 -0.66%
2023-05-08 0 1.520 1.480 1.530 1.490 1.540 534,000 800,670 1.4994 1.315 1.280 1.323 1.289 1.332 617,377 1.2969 -0.65%
2023-05-05 0 1.530 1.510 1.530 1.520 1.570 290,000 446,810 1.5407 1.323 1.306 1.323 1.315 1.358 335,279 1.3326 -1.92%
2023-05-04 0 1.560 1.540 1.570 1.530 1.590 920,000 1,430,020 1.5544 1.349 1.332 1.358 1.323 1.375 1,063,645 1.3445 -2.50%
2023-05-03 0 1.600 1.600 1.610 1.600 1.640 496,000 803,250 1.6195 1.384 1.384 1.393 1.384 1.419 573,444 1.4007 -5.88%
2023-05-02 0 1.700 1.680 1.700 1.490 1.700 1,315,000 2,144,470 1.6308 1.470 1.453 1.470 1.289 1.470 1,520,319 1.4105 8.97%
2023-04-28 0 1.560 1.510 1.560 1.460 1.560 758,000 1,138,430 1.5019 1.349 1.306 1.349 1.263 1.349 876,351 1.2991 4.70%
2023-04-27 0 1.490 1.460 1.490 1.440 1.490 685,000 1,009,870 1.4743 1.289 1.263 1.289 1.246 1.289 791,953 1.2752 0.68%
2023-04-26 0 1.480 1.430 1.480 1.410 1.480 1,228,000 1,777,430 1.4474 1.280 1.237 1.280 1.220 1.280 1,419,735 1.2519 2.07%
2023-04-25 0 1.450 1.420 1.450 1.420 1.470 839,000 1,209,697 1.4418 1.254 1.228 1.254 1.228 1.271 969,998 1.2471 -0.68%
2023-04-24 0 1.460 1.440 1.460 1.430 1.480 1,103,000 1,602,680 1.4530 1.263 1.246 1.263 1.237 1.280 1,275,218 1.2568 -2.01%
2023-04-21 0 1.490 1.470 1.490 1.430 1.560 2,111,000 3,151,860 1.4931 1.289 1.271 1.289 1.237 1.349 2,440,603 1.2914 -4.49%
2023-04-20 0 1.560 1.530 1.560 1.490 1.620 4,821,000 7,571,480 1.5705 1.349 1.323 1.349 1.289 1.401 5,573,732 1.3584 4.70%
2023-04-19 0 1.490 1.470 1.490 1.380 1.490 5,446,000 7,885,110 1.4479 1.289 1.271 1.289 1.194 1.289 6,296,317 1.2523 7.97%
2023-04-18 0 1.380 1.350 1.380 1.350 1.380 2,321,000 3,177,120 1.3689 1.194 1.168 1.194 1.168 1.194 2,683,392 1.1840 0.73%
2023-04-17 0 1.370 1.360 1.370 1.350 1.400 3,780,000 5,209,020 1.3780 1.185 1.176 1.185 1.168 1.211 4,370,195 1.1919 1.48%
2023-04-14 0 1.350 1.330 1.350 1.320 1.350 973,000 1,306,590 1.3428 1.168 1.150 1.168 1.142 1.168 1,124,920 1.1615 0.75%
2023-04-13 0 1.340 1.320 1.340 1.270 1.340 2,075,000 2,755,700 1.3280 1.159 1.142 1.159 1.098 1.159 2,398,982 1.1487 1.52%
2023-04-12 0 1.320 1.300 1.320 1.300 1.330 528,000 698,420 1.3228 1.142 1.124 1.142 1.124 1.150 610,440 1.1441 0.76%
2023-04-11 0 1.310 1.300 1.310 1.260 1.340 2,886,000 3,740,610 1.2961 1.133 1.124 1.133 1.090 1.159 3,336,609 1.1211 0.00%
2023-04-06 0 1.310 1.310 1.320 1.270 1.330 1,035,000 1,341,690 1.2963 1.133 1.133 1.142 1.098 1.150 1,196,601 1.1213 0.77%
2023-04-04 0 1.300 1.290 1.300 1.170 1.330 2,784,000 3,501,510 1.2577 1.124 1.116 1.124 1.012 1.150 3,218,683 1.0879 5.69%
2023-04-03 0 1.230 1.210 1.230 1.040 1.230 7,810,000 9,045,960 1.1583 1.064 1.047 1.064 0.900 1.064 9,029,423 1.0018 17.14%
2023-03-31 0 1.050 1.050 1.060 1.050 1.060 345,000 362,630 1.0511 0.908 0.908 0.917 0.908 0.917 398,867 0.9092 0.96%
2023-03-30 0 1.040 1.030 1.060 1.030 1.070 373,000 388,830 1.0424 0.900 0.891 0.917 0.891 0.925 431,239 0.9017 0.00%
2023-03-29 0 1.040 1.030 1.040 1.000 1.080 2,993,000 3,074,360 1.0272 0.900 0.891 0.900 0.865 0.934 3,460,315 0.8885 2.97%
2023-03-28 0 1.010 1.000 1.010 0.990 1.060 5,079,000 5,171,880 1.0183 0.874 0.865 0.874 0.856 0.917 5,872,015 0.8808 -8.18%
2023-03-27 0 1.100 1.070 1.100 1.070 1.100 927,000 1,004,640 1.0838 0.951 0.925 0.951 0.925 0.951 1,071,738 0.9374 -0.90%
2023-03-24 0 1.110 1.090 1.110 1.080 1.110 890,000 976,010 1.0966 0.960 0.943 0.960 0.934 0.960 1,028,961 0.9485 -0.89%
2023-03-23 0 1.120 1.120 1.130 1.110 1.130 599,000 667,710 1.1147 0.969 0.969 0.977 0.960 0.977 692,526 0.9642 0.00%
2023-03-22 0 1.120 1.110 1.130 1.120 1.160 915,000 1,038,630 1.1351 0.969 0.960 0.977 0.969 1.003 1,057,865 0.9818 -1.75%
2023-03-21 0 1.140 1.140 1.160 1.140 1.150 212,000 243,480 1.1485 0.986 0.986 1.003 0.986 0.995 245,101 0.9934 0.00%
2023-03-20 0 1.140 1.130 1.150 1.130 1.160 386,000 439,870 1.1396 0.986 0.977 0.995 0.977 1.003 446,269 0.9857 -0.87%
2023-03-17 0 1.150 1.150 1.160 1.140 1.170 654,000 753,380 1.1520 0.995 0.995 1.003 0.986 1.012 756,113 0.9964 -1.71%
2023-03-16 0 1.170 1.150 1.170 1.140 1.170 592,000 686,160 1.1591 1.012 0.995 1.012 0.986 1.012 684,433 1.0025 2.63%
2023-03-15 0 1.140 1.140 1.160 1.140 1.200 2,190,000 2,550,970 1.1648 0.986 0.986 1.003 0.986 1.038 2,531,938 1.0075 -1.72%
2023-03-14 0 1.160 1.160 1.170 1.140 1.180 1,888,000 2,203,580 1.1672 1.003 1.003 1.012 0.986 1.021 2,182,785 1.0095 -1.69%
2023-03-13 0 1.180 1.170 1.200 1.180 1.220 1,053,000 1,262,490 1.1989 1.021 1.012 1.038 1.021 1.055 1,217,411 1.0370 -1.67%
2023-03-10 0 1.200 1.210 1.220 1.200 1.230 612,000 743,430 1.2148 1.038 1.047 1.055 1.038 1.064 707,555 1.0507 -3.23%
2023-03-09 0 1.240 1.240 1.260 1.220 1.270 669,000 831,550 1.2430 1.073 1.073 1.090 1.055 1.098 773,455 1.0751 -2.36%
2023-03-08 0 1.270 1.270 1.290 1.200 1.290 2,827,000 3,590,470 1.2701 1.098 1.098 1.116 1.038 1.116 3,268,397 1.0985 1.60%
2023-03-07 0 1.250 1.250 1.260 1.250 1.300 545,000 693,760 1.2730 1.081 1.081 1.090 1.081 1.124 630,094 1.1010 -2.34%
2023-03-06 0 1.280 1.280 1.300 1.250 1.300 1,062,000 1,362,830 1.2833 1.107 1.107 1.124 1.081 1.124 1,227,817 1.1100 4.07%
2023-03-03 0 1.230 1.230 1.250 1.220 1.250 168,000 207,330 1.2341 1.064 1.064 1.081 1.055 1.081 194,231 1.0674 1.65%
2023-03-02 0 1.210 1.210 1.240 1.210 1.260 187,000 230,560 1.2329 1.047 1.047 1.073 1.047 1.090 216,197 1.0664 0.00%
2023-03-01 0 1.210 1.210 1.240 1.170 1.270 1,721,000 2,069,140 1.2023 1.047 1.047 1.073 1.012 1.098 1,989,710 1.0399 1.68%
2023-02-28 0 1.190 1.190 1.220 1.180 1.210 455,000 543,490 1.1945 1.029 1.029 1.055 1.021 1.047 526,042 1.0332 -0.83%
2023-02-27 0 1.200 1.200 1.210 1.200 1.210 85,044 102,231 1.2021 1.038 1.038 1.047 1.038 1.047 98,322 1.0398 -1.64%
2023-02-24 0 1.220 1.200 1.220 1.190 1.220 345,000 415,520 1.2044 1.055 1.038 1.055 1.029 1.055 398,867 1.0418 0.00%
2023-02-23 0 1.220 1.220 1.240 1.200 1.250 1,226,000 1,490,980 1.2161 1.055 1.055 1.073 1.038 1.081 1,417,423 1.0519 0.00%
2023-02-22 0 1.220 1.220 1.240 1.220 1.240 79,000 96,850 1.2259 1.055 1.055 1.073 1.055 1.073 91,335 1.0604 -2.40%
2023-02-21 0 1.250 1.230 1.250 1.230 1.270 1,065,000 1,325,400 1.2445 1.081 1.064 1.081 1.064 1.098 1,231,285 1.0764 0.81%
2023-02-20 0 1.240 1.240 1.270 1.210 1.280 644,000 805,010 1.2500 1.073 1.073 1.098 1.047 1.107 744,552 1.0812 -2.36%
2023-02-17 0 1.270 1.240 1.270 1.240 1.270 135,000 170,590 1.2636 1.098 1.073 1.098 1.073 1.098 156,078 1.0930 0.00%
2023-02-16 0 1.270 1.250 1.270 1.250 1.300 331,000 421,200 1.2725 1.098 1.081 1.098 1.081 1.124 382,681 1.1007 1.60%
2023-02-15 0 1.250 1.260 1.280 1.230 1.310 1,632,000 2,053,360 1.2582 1.081 1.090 1.107 1.064 1.133 1,886,814 1.0883 -1.57%
2023-02-14 0 1.270 1.260 1.290 1.260 1.300 293,000 372,420 1.2711 1.098 1.090 1.116 1.090 1.124 338,748 1.0994 0.79%
2023-02-13 0 1.260 1.260 1.280 1.260 1.280 307,000 389,890 1.2700 1.090 1.090 1.107 1.090 1.107 354,934 1.0985 -3.08%
2023-02-10 0 1.300 1.290 1.300 1.250 1.300 536,000 684,010 1.2761 1.124 1.116 1.124 1.081 1.124 619,689 1.1038 -0.76%
2023-02-09 0 1.310 1.300 1.330 1.270 1.330 321,000 419,610 1.3072 1.133 1.124 1.150 1.098 1.150 371,120 1.1307 1.55%
2023-02-08 0 1.290 1.270 1.290 1.270 1.340 302,000 389,180 1.2887 1.116 1.098 1.116 1.098 1.159 349,153 1.1146 -3.01%
2023-02-07 0 1.330 1.310 1.330 1.310 1.340 349,000 463,150 1.3271 1.150 1.133 1.150 1.133 1.159 403,492 1.1479 2.31%
2023-02-06 0 1.300 1.290 1.300 1.270 1.350 1,309,000 1,707,340 1.3043 1.124 1.116 1.124 1.098 1.168 1,513,382 1.1282 -5.11%
2023-02-03 0 1.370 1.370 1.380 1.340 1.390 697,000 953,170 1.3675 1.185 1.185 1.194 1.159 1.202 805,827 1.1828 0.00%
2023-02-02 0 1.370 1.360 1.370 1.340 1.410 1,028,000 1,406,400 1.3681 1.185 1.176 1.185 1.159 1.220 1,188,508 1.1833 3.01%
2023-02-01 0 1.330 1.330 1.360 1.310 1.350 1,613,000 2,142,820 1.3285 1.150 1.150 1.176 1.133 1.168 1,864,848 1.1491 -0.75%
2023-01-31 0 1.340 1.310 1.340 1.290 1.340 583,000 766,240 1.3143 1.159 1.133 1.159 1.116 1.159 674,027 1.1368 0.00%
2023-01-30 0 1.340 1.330 1.340 1.320 1.380 1,047,000 1,407,110 1.3439 1.159 1.150 1.159 1.142 1.194 1,210,475 1.1624 -2.19%
2023-01-27 0 1.370 1.350 1.380 1.350 1.390 386,000 526,020 1.3627 1.185 1.168 1.194 1.168 1.202 446,269 1.1787 0.00%
2023-01-26 0 1.370 1.350 1.370 1.350 1.390 801,000 1,093,440 1.3651 1.185 1.168 1.185 1.168 1.202 926,065 1.1807 0.00%
2023-01-20 0 1.370 1.360 1.370 1.280 1.370 2,026,000 2,692,300 1.3289 1.185 1.176 1.185 1.107 1.185 2,342,332 1.1494 6.20%
2023-01-19 0 1.290 1.270 1.290 1.250 1.290 627,000 798,440 1.2734 1.116 1.098 1.116 1.081 1.116 724,897 1.1015 0.00%
2023-01-18 0 1.290 1.280 1.290 1.270 1.350 1,027,000 1,324,290 1.2895 1.116 1.107 1.116 1.098 1.168 1,187,352 1.1153 -4.44%
2023-01-17 0 1.350 1.320 1.350 1.320 1.370 1,094,000 1,459,450 1.3340 1.168 1.142 1.168 1.142 1.185 1,264,813 1.1539 -0.74%
2023-01-16 0 1.360 1.350 1.360 1.340 1.370 822,000 1,112,670 1.3536 1.176 1.168 1.176 1.159 1.185 950,344 1.1708 0.00%
2023-01-13 0 1.360 1.350 1.370 1.330 1.380 710,000 966,280 1.3610 1.176 1.168 1.185 1.150 1.194 820,857 1.1772 2.26%
2023-01-12 0 1.330 1.330 1.350 1.320 1.380 1,276,000 1,719,770 1.3478 1.150 1.150 1.168 1.142 1.194 1,475,230 1.1658 -3.62%
2023-01-11 0 1.380 1.370 1.380 1.310 1.470 4,852,000 6,763,060 1.3939 1.194 1.185 1.194 1.133 1.271 5,609,572 1.2056 -4.83%
2023-01-10 0 1.450 1.430 1.450 1.400 1.490 1,467,000 2,131,010 1.4526 1.254 1.237 1.254 1.211 1.289 1,696,052 1.2565 -1.36%
2023-01-09 0 1.470 1.450 1.470 1.390 1.500 3,480,000 4,986,510 1.4329 1.271 1.254 1.271 1.202 1.297 4,023,354 1.2394 0.00%
2023-01-06 0 1.470 1.450 1.470 1.350 1.470 6,847,000 9,730,660 1.4212 1.271 1.254 1.271 1.168 1.271 7,916,064 1.2292 9.70%
2023-01-05 0 1.340 1.340 1.360 1.330 1.390 1,774,000 2,398,950 1.3523 1.159 1.159 1.176 1.150 1.202 2,050,985 1.1697 -1.47%
2023-01-04 0 1.360 1.340 1.360 1.290 1.400 4,321,000 5,863,580 1.3570 1.176 1.159 1.176 1.116 1.211 4,995,664 1.1737 3.03%
2023-01-03 0 1.320 1.280 1.320 1.230 1.320 1,696,000 2,158,485 1.2727 1.142 1.107 1.142 1.064 1.142 1,960,807 1.1008 1.54%
2022-12-30 0 1.300 1.280 1.300 1.260 1.310 1,797,000 2,301,060 1.2805 1.124 1.107 1.124 1.090 1.133 2,077,577 1.1076 -0.76%
2022-12-29 0 1.310 1.270 1.310 1.220 1.330 2,466,000 3,166,170 1.2839 1.133 1.098 1.133 1.055 1.150 2,851,032 1.1105 3.15%
2022-12-28 0 1.270 1.260 1.270 1.230 1.370 2,864,000 3,655,140 1.2762 1.098 1.090 1.098 1.064 1.185 3,311,174 1.1039 -5.93%
2022-12-23 0 1.350 1.350 1.360 1.190 1.360 8,597,000 11,185,191 1.3011 1.168 1.168 1.176 1.029 1.176 9,939,302 1.1253 9.76%
2022-12-22 0 1.230 1.230 1.240 1.170 1.250 3,590,000 4,383,174 1.2209 1.064 1.064 1.073 1.012 1.081 4,150,529 1.0561 2.50%
2022-12-21 0 1.200 1.180 1.200 1.150 1.250 1,335,000 1,585,800 1.1879 1.038 1.021 1.038 0.995 1.081 1,543,442 1.0274 0.84%
2022-12-20 0 1.190 1.190 1.200 1.150 1.250 3,498,000 4,161,801 1.1898 1.029 1.029 1.038 0.995 1.081 4,044,164 1.0291 -4.80%
2022-12-19 0 1.250 1.240 1.250 1.210 1.300 5,749,000 7,210,960 1.2543 1.081 1.073 1.081 1.047 1.124 6,646,627 1.0849 2.46%
2022-12-16 0 1.220 1.200 1.220 1.110 1.220 3,902,000 4,638,350 1.1887 1.055 1.038 1.055 0.960 1.055 4,511,243 1.0282 7.02%
2022-12-15 0 1.140 1.110 1.140 1.120 1.180 1,123,000 1,272,020 1.1327 0.986 0.960 0.986 0.969 1.021 1,298,341 0.9797 0.88%
2022-12-14 0 1.130 1.130 1.150 1.090 1.330 11,485,000 13,944,730 1.2142 0.977 0.977 0.995 0.943 1.150 13,278,223 1.0502 6.60%
2022-12-13 0 1.060 1.060 1.080 1.040 1.100 1,733,000 1,846,030 1.0652 0.917 0.917 0.934 0.900 0.951 2,003,584 0.9214 -0.93%
2022-12-12 0 1.070 1.070 1.080 1.050 1.140 1,296,000 1,390,550 1.0730 0.925 0.925 0.934 0.908 0.986 1,498,352 0.9281 -6.14%
2022-12-09 0 1.140 1.120 1.140 1.090 1.140 1,300,000 1,447,360 1.1134 0.986 0.969 0.986 0.943 0.986 1,502,977 0.9630 0.88%
2022-12-08 0 1.130 1.110 1.130 1.100 1.130 476,000 534,170 1.1222 0.977 0.960 0.977 0.951 0.977 550,321 0.9707 1.80%
2022-12-07 0 1.110 1.080 1.110 1.080 1.170 1,681,000 1,886,800 1.1224 0.960 0.934 0.960 0.934 1.012 1,943,465 0.9708 0.00%
2022-12-06 0 1.110 1.100 1.120 1.100 1.150 1,506,000 1,690,920 1.1228 0.960 0.951 0.969 0.951 0.995 1,741,141 0.9712 0.91%
2022-12-05 0 1.100 1.100 1.110 1.040 1.120 2,093,996 2,298,295 1.0976 0.951 0.951 0.960 0.900 0.969 2,420,944 0.9493 5.77%
2022-12-02 0 1.040 1.040 1.060 1.020 1.070 5,606,996 5,834,535 1.0406 0.900 0.900 0.917 0.882 0.925 6,482,451 0.9001 -5.45%
2022-12-01 0 1.100 1.100 1.110 1.050 1.160 2,671,000 2,929,700 1.0969 0.951 0.951 0.960 0.908 1.003 3,088,040 0.9487 -2.65%
2022-11-30 0 1.130 1.120 1.140 1.050 1.150 1,502,000 1,665,470 1.1088 0.977 0.969 0.986 0.908 0.995 1,736,516 0.9591 1.80%
2022-11-29 0 1.110 1.110 1.130 1.050 1.150 1,394,000 1,538,690 1.1038 0.960 0.960 0.977 0.908 0.995 1,611,654 0.9547 4.72%
2022-11-28 0 1.060 1.060 1.080 0.940 1.100 5,475,000 5,724,020 1.0455 0.917 0.917 0.934 0.813 0.951 6,329,845 0.9043 -10.92%
2022-11-25 0 1.190 1.190 1.200 1.150 1.270 1,845,000 2,188,550 1.1862 1.029 1.029 1.038 0.995 1.098 2,133,071 1.0260 -4.80%
2022-11-24 0 1.250 1.220 1.250 1.180 1.270 1,103,000 1,347,070 1.2213 1.081 1.055 1.081 1.021 1.098 1,275,218 1.0563 5.04%
2022-11-23 0 1.190 1.190 1.200 1.160 1.260 1,081,000 1,287,270 1.1908 1.029 1.029 1.038 1.003 1.090 1,249,783 1.0300 -2.46%
2022-11-22 0 1.220 1.220 1.230 1.200 1.340 3,135,000 3,945,450 1.2585 1.055 1.055 1.064 1.038 1.159 3,624,487 1.0886 -6.87%
2022-11-21 0 1.310 1.310 1.330 1.250 1.400 3,953,000 5,175,270 1.3092 1.133 1.133 1.150 1.081 1.211 4,570,206 1.1324 -5.76%
2022-11-18 0 1.390 1.390 1.400 1.130 1.400 21,481,000 28,509,480 1.3272 1.202 1.202 1.211 0.977 1.211 24,834,960 1.1480 21.93%
2022-11-17 0 1.140 1.120 1.140 1.100 1.140 630,000 705,190 1.1193 0.986 0.969 0.986 0.951 0.986 728,366 0.9682 1.79%
2022-11-16 0 1.120 1.120 1.160 1.120 1.200 2,158,000 2,525,120 1.1701 0.969 0.969 1.003 0.969 1.038 2,494,942 1.0121 -1.75%
2022-11-15 0 1.140 1.130 1.140 1.060 1.140 1,409,000 1,562,270 1.1088 0.986 0.977 0.986 0.917 0.986 1,628,996 0.9590 5.56%
2022-11-14 0 1.080 1.080 1.100 1.060 1.130 2,760,000 3,009,182 1.0903 0.934 0.934 0.951 0.917 0.977 3,190,936 0.9430 0.93%
2022-11-11 0 1.070 1.070 1.100 1.030 1.100 2,810,000 3,037,860 1.0811 0.925 0.925 0.951 0.891 0.951 3,248,742 0.9351 2.88%
2022-11-10 0 1.040 1.020 1.040 1.000 1.040 785,000 797,794 1.0163 0.900 0.882 0.900 0.865 0.900 907,567 0.8790 0.00%
2022-11-09 0 1.040 1.040 1.080 1.040 1.120 859,000 916,020 1.0664 0.900 0.900 0.934 0.900 0.969 993,121 0.9224 -3.70%
2022-11-08 0 1.080 1.050 1.080 1.080 1.120 96,000 105,330 1.0972 0.934 0.908 0.934 0.934 0.969 110,989 0.9490 0.93%
2022-11-07 0 1.070 1.060 1.110 1.050 1.120 1,446,000 1,588,510 1.0986 0.925 0.917 0.960 0.908 0.969 1,671,773 0.9502 -0.93%
2022-11-04 0 1.080 1.080 1.100 1.010 1.100 2,626,000 2,830,230 1.0778 0.934 0.934 0.951 0.874 0.951 3,036,013 0.9322 3.85%
2022-11-03 0 1.040 1.040 1.080 1.040 1.090 171,000 181,330 1.0604 0.900 0.900 0.934 0.900 0.943 197,699 0.9172 -1.89%
2022-11-02 0 1.060 1.040 1.070 1.010 1.060 488,000 509,440 1.0439 0.917 0.900 0.925 0.874 0.917 564,194 0.9030 2.91%
2022-11-01 0 1.030 1.030 1.050 1.000 1.050 951,000 969,900 1.0199 0.891 0.891 0.908 0.865 0.908 1,099,485 0.8821 -1.90%
2022-10-31 0 1.050 1.020 1.050 1.010 1.060 288,000 298,440 1.0363 0.908 0.882 0.908 0.874 0.917 332,967 0.8963 -2.78%
2022-10-28 0 1.080 1.060 1.080 1.060 1.100 1,138,000 1,219,300 1.0714 0.934 0.917 0.934 0.917 0.951 1,315,683 0.9267 -0.92%
2022-10-27 0 1.090 1.090 1.100 1.070 1.100 1,109,000 1,198,080 1.0803 0.943 0.943 0.951 0.925 0.951 1,282,155 0.9344 1.87%
2022-10-26 0 1.070 1.070 1.080 1.060 1.090 652,000 700,390 1.0742 0.925 0.925 0.934 0.917 0.943 753,801 0.9291 0.00%
2022-10-25 0 1.070 1.060 1.070 1.030 1.090 733,000 771,070 1.0519 0.925 0.917 0.925 0.891 0.943 847,448 0.9099 0.00%
2022-10-24 0 1.070 1.070 1.080 1.060 1.110 1,770,000 1,916,320 1.0827 0.925 0.925 0.934 0.917 0.960 2,046,361 0.9365 -3.60%
2022-10-21 0 1.110 1.110 1.130 1.110 1.130 465,000 520,790 1.1200 0.960 0.960 0.977 0.960 0.977 537,603 0.9687 -0.89%
2022-10-20 0 1.120 1.110 1.120 1.100 1.120 937,000 1,041,280 1.1113 0.969 0.960 0.969 0.951 0.969 1,083,300 0.9612 0.00%
2022-10-19 0 1.120 1.110 1.130 1.100 1.140 676,000 756,360 1.1189 0.969 0.960 0.977 0.951 0.986 781,548 0.9678 -0.88%
2022-10-18 0 1.130 1.120 1.130 1.100 1.140 654,000 733,730 1.1219 0.977 0.969 0.977 0.951 0.986 756,113 0.9704 0.89%
2022-10-17 0 1.120 1.120 1.140 1.090 1.140 589,000 654,700 1.1115 0.969 0.969 0.986 0.943 0.986 680,964 0.9614 1.82%
2022-10-14 0 1.100 1.100 1.110 1.070 1.100 1,472,000 1,602,060 1.0884 0.951 0.951 0.960 0.925 0.951 1,701,832 0.9414 1.85%
2022-10-13 0 1.080 1.070 1.080 1.050 1.090 1,294,000 1,389,880 1.0741 0.934 0.925 0.934 0.908 0.943 1,496,040 0.9290 0.93%
2022-10-12 0 1.070 1.060 1.080 1.030 1.080 736,000 776,250 1.0547 0.925 0.917 0.934 0.891 0.934 850,916 0.9123 1.90%
2022-10-11 0 1.050 1.040 1.050 1.030 1.090 1,870,000 1,975,280 1.0563 0.908 0.900 0.908 0.891 0.943 2,161,975 0.9136 0.00%
2022-10-10 0 1.050 1.050 1.060 1.020 1.060 758,000 798,430 1.0533 0.908 0.908 0.917 0.882 0.917 876,351 0.9111 -1.87%
2022-10-07 0 1.070 1.070 1.080 1.040 1.090 356,000 379,190 1.0651 0.925 0.925 0.934 0.900 0.943 411,584 0.9213 -1.83%
2022-10-06 0 1.090 1.060 1.090 1.010 1.100 589,000 636,940 1.0814 0.943 0.917 0.943 0.874 0.951 680,964 0.9354 2.83%
2022-10-05 0 1.120 1.100 1.120 0.970 1.120 4,235,000 4,474,460 1.0565 0.917 0.900 0.917 0.794 0.917 5,173,382 0.8649 8.74%
2022-10-03 0 1.030 1.030 1.040 1.000 1.030 702,000 713,330 1.0161 0.843 0.843 0.851 0.819 0.843 857,548 0.8318 0.00%
2022-09-30 0 1.030 1.020 1.040 1.010 1.040 386,000 393,090 1.0184 0.843 0.835 0.851 0.827 0.851 471,529 0.8336 -0.96%
2022-09-29 0 1.040 1.020 1.040 1.000 1.040 505,176 518,696 1.0268 0.851 0.835 0.851 0.819 0.851 617,112 0.8405 2.97%
2022-09-28 0 1.010 1.010 1.020 0.990 1.050 2,131,000 2,164,835 1.0159 0.827 0.827 0.835 0.810 0.860 2,603,182 0.8316 -4.72%
2022-09-27 0 1.060 1.030 1.060 1.010 1.070 610,000 635,510 1.0418 0.868 0.843 0.868 0.827 0.876 745,162 0.8528 3.92%
2022-09-26 0 1.020 0.990 1.020 0.980 1.050 1,353,000 1,370,610 1.0130 0.835 0.810 0.835 0.802 0.860 1,652,795 0.8293 -2.86%
2022-09-23 0 1.050 1.050 1.060 1.040 1.090 183,000 192,400 1.0514 0.860 0.860 0.868 0.851 0.892 223,549 0.8607 -0.94%
2022-09-22 0 1.060 1.050 1.070 1.050 1.090 408,000 432,630 1.0604 0.868 0.860 0.876 0.860 0.892 498,404 0.8680 -2.75%
2022-09-21 0 1.090 1.070 1.090 1.060 1.090 876,000 936,207 1.0687 0.892 0.876 0.892 0.868 0.892 1,070,102 0.8749 0.93%
2022-09-20 0 1.080 1.080 1.100 1.080 1.100 391,000 423,400 1.0829 0.884 0.884 0.900 0.884 0.900 477,637 0.8864 -1.82%
2022-09-19 0 1.100 1.090 1.100 1.060 1.150 1,320,000 1,434,280 1.0866 0.900 0.892 0.900 0.868 0.941 1,612,483 0.8895 -1.79%
2022-09-16 0 1.120 1.110 1.120 1.120 1.200 14,781,000 16,607,292 1.1236 0.917 0.909 0.917 0.917 0.982 18,056,141 0.9198 -5.08%
2022-09-15 0 1.180 1.170 1.180 1.150 1.190 1,564,000 1,850,760 1.1834 0.966 0.958 0.966 0.941 0.974 1,910,548 0.9687 1.72%
2022-09-14 0 1.160 1.160 1.170 1.120 1.180 1,549,000 1,767,640 1.1411 0.950 0.950 0.958 0.917 0.966 1,892,224 0.9342 1.75%
2022-09-13 0 1.140 1.140 1.150 1.120 1.200 2,946,000 3,377,435 1.1464 0.933 0.933 0.941 0.917 0.982 3,598,768 0.9385 -3.39%
2022-09-09 0 1.180 1.180 1.200 1.170 1.230 4,233,000 5,085,682 1.2014 0.966 0.966 0.982 0.958 1.007 5,170,939 0.9835 1.72%
2022-09-08 0 1.160 1.150 1.160 1.090 1.170 3,506,000 3,928,260 1.1204 0.950 0.941 0.950 0.892 0.958 4,282,852 0.9172 7.41%
2022-09-07 0 1.080 1.070 1.090 1.070 1.160 4,225,000 4,631,510 1.0962 0.884 0.876 0.892 0.876 0.950 5,161,166 0.8974 -6.90%
2022-09-06 0 1.160 1.160 1.180 1.140 1.250 4,743,000 5,504,260 1.1605 0.950 0.950 0.966 0.933 1.023 5,793,943 0.9500 -3.33%
2022-09-05 0 1.200 1.200 1.220 1.160 1.310 5,769,000 6,971,720 1.2085 0.982 0.982 0.999 0.950 1.072 7,047,282 0.9893 -8.40%
2022-09-02 0 1.310 1.280 1.310 1.250 1.450 14,515,000 18,981,240 1.3077 1.072 1.048 1.072 1.023 1.187 17,731,202 1.0705 -3.68%
2022-09-01 0 1.360 1.350 1.360 1.230 1.470 34,531,000 47,706,490 1.3816 1.113 1.105 1.113 1.007 1.203 42,182,302 1.1310 12.40%
2022-08-31 0 1.210 1.180 1.210 1.160 1.230 2,865,000 3,424,470 1.1953 0.991 0.966 0.991 0.950 1.007 3,499,820 0.9785 2.54%
2022-08-30 0 1.180 1.170 1.180 1.100 1.290 13,377,000 15,791,850 1.1805 0.966 0.958 0.966 0.900 1.056 16,341,046 0.9664 -7.81%
2022-08-29 0 1.280 1.280 1.290 1.180 1.410 30,276,000 39,275,615 1.2973 1.048 1.048 1.056 0.966 1.154 36,984,489 1.0619 10.34%
2022-08-26 0 1.160 1.140 1.160 1.050 1.180 3,818,000 4,300,550 1.1264 0.950 0.933 0.950 0.860 0.966 4,663,984 0.9221 10.48%
2022-08-25 0 1.050 1.020 1.050 1.010 1.060 1,624,000 1,668,380 1.0273 0.860 0.835 0.860 0.827 0.868 1,983,842 0.8410 2.94%
2022-08-24 0 1.020 1.010 1.020 1.010 1.050 714,000 728,700 1.0206 0.835 0.827 0.835 0.827 0.860 872,207 0.8355 -2.86%
2022-08-23 0 1.050 1.040 1.050 1.040 1.050 217,000 227,470 1.0482 0.860 0.851 0.860 0.851 0.860 265,082 0.8581 0.00%
2022-08-22 0 1.050 1.030 1.050 1.030 1.060 783,000 817,350 1.0439 0.860 0.843 0.860 0.843 0.868 956,495 0.8545 -0.94%
2022-08-19 0 1.060 1.060 1.070 1.050 1.070 194,000 205,840 1.0610 0.868 0.868 0.876 0.860 0.876 236,986 0.8686 1.92%
2022-08-18 0 1.040 1.030 1.040 1.040 1.070 420,000 441,930 1.0522 0.851 0.843 0.851 0.851 0.876 513,063 0.8614 -1.89%
2022-08-17 0 1.060 1.060 1.070 1.060 1.090 308,000 331,000 1.0747 0.868 0.868 0.876 0.868 0.892 376,246 0.8797 -1.85%
2022-08-16 0 1.080 1.070 1.080 1.060 1.110 393,000 426,040 1.0841 0.884 0.876 0.884 0.868 0.909 480,080 0.8874 -1.82%
2022-08-15 0 1.100 1.090 1.100 1.080 1.130 211,000 233,450 1.1064 0.900 0.892 0.900 0.884 0.925 257,753 0.9057 0.00%
2022-08-12 0 1.100 1.070 1.100 1.060 1.100 409,000 442,740 1.0825 0.900 0.876 0.900 0.868 0.900 499,625 0.8861 2.80%
2022-08-11 0 1.070 1.070 1.080 1.050 1.090 423,000 456,250 1.0786 0.876 0.876 0.884 0.860 0.892 516,727 0.8830 1.90%
2022-08-10 0 1.050 1.040 1.050 1.030 1.090 428,000 455,720 1.0648 0.860 0.851 0.860 0.843 0.892 522,835 0.8716 -2.78%
2022-08-09 0 1.080 1.060 1.080 1.070 1.090 60,000 64,700 1.0783 0.884 0.868 0.884 0.876 0.892 73,295 0.8827 -1.82%
2022-08-08 0 1.100 1.060 1.110 1.070 1.120 65,000 70,600 1.0862 0.900 0.868 0.909 0.876 0.917 79,403 0.8891 1.85%
2022-08-05 0 1.080 1.080 1.120 1.070 1.160 1,040,000 1,140,630 1.0968 0.884 0.884 0.917 0.876 0.950 1,270,441 0.8978 0.00%
2022-08-04 0 1.080 1.060 1.080 1.030 1.090 217,000 235,940 1.0873 0.884 0.868 0.884 0.843 0.892 265,082 0.8901 0.93%
2022-08-03 0 1.070 1.060 1.070 1.060 1.130 185,000 198,510 1.0730 0.876 0.868 0.876 0.868 0.925 225,992 0.8784 -1.83%
2022-08-02 0 1.090 1.060 1.110 1.060 1.100 1,426,000 1,531,610 1.0741 0.892 0.868 0.909 0.868 0.900 1,741,970 0.8792 -3.54%
2022-08-01 0 1.130 1.120 1.150 1.120 1.220 1,131,069 1,309,160 1.1575 0.925 0.917 0.941 0.917 0.999 1,381,689 0.9475 0.00%
2022-07-29 0 1.130 1.130 1.140 1.120 1.190 1,280,000 1,471,210 1.1494 0.925 0.925 0.933 0.917 0.974 1,563,620 0.9409 -5.04%
2022-07-28 0 1.190 1.170 1.190 1.170 1.200 437,000 515,760 1.1802 0.974 0.958 0.974 0.958 0.982 533,829 0.9662 2.59%
2022-07-27 0 1.160 1.150 1.160 1.140 1.230 979,000 1,147,970 1.1726 0.950 0.941 0.950 0.933 1.007 1,195,925 0.9599 -6.45%
2022-07-26 0 1.240 1.230 1.260 1.200 1.270 222,000 272,950 1.2295 1.015 1.007 1.031 0.982 1.040 271,190 1.0065 0.00%
2022-07-25 0 1.240 1.230 1.240 1.210 1.260 1,425,000 1,754,700 1.2314 1.015 1.007 1.015 0.991 1.031 1,740,748 1.0080 2.48%
2022-07-22 0 1.210 1.210 1.230 1.200 1.270 1,371,000 1,685,160 1.2291 0.991 0.991 1.007 0.982 1.040 1,674,783 1.0062 0.00%
2022-07-21 0 1.210 1.200 1.210 1.190 1.270 582,000 717,580 1.2330 0.991 0.982 0.991 0.974 1.040 710,958 1.0093 -4.72%
2022-07-20 0 1.270 1.270 1.280 1.240 1.340 2,191,000 2,812,170 1.2835 1.040 1.040 1.048 1.015 1.097 2,676,477 1.0507 3.25%
2022-07-19 0 1.230 1.230 1.240 1.160 1.250 5,357,000 6,532,550 1.2194 1.007 1.007 1.015 0.950 1.023 6,543,992 0.9983 6.03%
2022-07-18 0 1.160 1.120 1.160 1.120 1.160 553,000 629,620 1.1386 0.950 0.917 0.950 0.917 0.950 675,533 0.9320 3.57%
2022-07-15 0 1.120 1.120 1.130 1.120 1.170 1,469,000 1,676,770 1.1414 0.917 0.917 0.925 0.917 0.958 1,794,498 0.9344 -4.27%
2022-07-14 0 1.170 1.160 1.170 1.130 1.180 656,000 758,280 1.1559 0.958 0.950 0.958 0.925 0.966 801,355 0.9462 -0.85%
2022-07-13 0 1.180 1.170 1.190 1.160 1.200 1,055,000 1,241,340 1.1766 0.966 0.958 0.974 0.950 0.982 1,288,765 0.9632 0.00%
2022-07-12 0 1.180 1.160 1.180 1.140 1.180 1,040,000 1,210,650 1.1641 0.966 0.950 0.966 0.933 0.966 1,270,441 0.9529 -0.84%
2022-07-11 0 1.190 1.160 1.190 1.160 1.210 2,709,800 3,208,917 1.1842 0.974 0.950 0.974 0.950 0.991 3,310,231 0.9694 0.85%
2022-07-08 0 1.180 1.160 1.180 1.160 1.180 1,466,000 1,724,930 1.1766 0.966 0.950 0.966 0.950 0.966 1,790,833 0.9632 1.72%
2022-07-07 0 1.160 1.160 1.170 1.160 1.190 697,000 815,900 1.1706 0.950 0.950 0.958 0.950 0.974 851,440 0.9583 -1.69%
2022-07-06 0 1.180 1.160 1.180 1.130 1.180 1,223,000 1,420,370 1.1614 0.966 0.950 0.966 0.925 0.966 1,493,990 0.9507 2.61%
2022-07-05 0 1.150 1.150 1.160 1.140 1.190 2,660,509 3,090,040 1.1614 0.941 0.941 0.950 0.933 0.974 3,250,019 0.9508 -4.17%
2022-07-04 0 1.200 1.200 1.220 1.180 1.230 1,118,000 1,343,550 1.2017 0.982 0.982 0.999 0.966 1.007 1,365,724 0.9838 -2.44%
2022-06-30 0 1.230 1.200 1.240 1.180 1.250 5,784,261 6,998,633 1.2099 1.007 0.982 1.015 0.966 1.023 7,065,925 0.9905 0.00%
2022-06-29 0 1.230 1.230 1.250 1.180 1.290 2,970,000 3,687,840 1.2417 1.007 1.007 1.023 0.966 1.056 3,628,086 1.0165 0.00%
2022-06-28 0 1.230 1.230 1.250 1.230 1.270 1,740,000 2,167,670 1.2458 1.007 1.007 1.023 1.007 1.040 2,125,545 1.0198 -0.81%
2022-06-27 0 1.240 1.230 1.240 1.190 1.250 2,341,000 2,858,110 1.2209 1.015 1.007 1.015 0.974 1.023 2,859,714 0.9994 4.20%
2022-06-24 0 1.190 1.180 1.190 1.140 1.210 2,117,000 2,494,450 1.1783 0.974 0.966 0.974 0.933 0.991 2,586,080 0.9646 3.48%
2022-06-23 0 1.150 1.150 1.160 1.120 1.160 2,979,000 3,368,550 1.1308 0.941 0.941 0.950 0.917 0.950 3,639,080 0.9257 0.88%
2022-06-22 0 1.140 1.130 1.150 1.120 1.160 4,244,000 4,829,560 1.1380 0.933 0.925 0.941 0.917 0.950 5,184,376 0.9316 -1.72%
2022-06-21 0 1.160 1.140 1.160 1.110 1.200 8,097,000 9,331,110 1.1524 0.950 0.933 0.950 0.909 0.982 9,891,115 0.9434 0.00%
2022-06-20 0 1.160 1.150 1.160 1.120 1.210 7,979,000 9,227,400 1.1565 0.950 0.941 0.950 0.917 0.991 9,746,969 0.9467 -3.33%
2022-06-17 0 1.200 1.190 1.200 1.180 1.470 25,488,000 32,685,900 1.2824 0.982 0.974 0.982 0.966 1.203 31,135,575 1.0498 -7.69%
2022-06-16 0 1.300 1.290 1.300 1.150 1.620 61,459,000 87,688,350 1.4268 1.064 1.056 1.064 0.941 1.326 75,076,949 1.1680 14.04%
2022-06-15 0 1.140 1.140 1.150 1.130 1.170 993,000 1,147,226 1.1553 0.933 0.933 0.941 0.925 0.958 1,213,027 0.9458 2.70%
2022-06-14 0 1.110 1.090 1.120 1.090 1.160 1,033,000 1,150,612 1.1139 0.909 0.892 0.917 0.892 0.950 1,261,890 0.9118 -4.31%
2022-06-13 0 1.160 1.150 1.160 1.140 1.230 2,306,000 2,730,540 1.1841 0.950 0.941 0.950 0.933 1.007 2,816,958 0.9693 -1.69%
2022-06-10 0 1.180 1.140 1.180 1.130 1.190 1,679,000 1,950,150 1.1615 0.966 0.933 0.966 0.925 0.974 2,051,029 0.9508 0.85%
2022-06-09 0 1.170 1.150 1.170 1.150 1.210 1,386,000 1,629,050 1.1754 0.958 0.941 0.958 0.941 0.991 1,693,107 0.9622 0.00%
2022-06-08 0 1.170 1.150 1.170 1.130 1.210 1,594,000 1,859,030 1.1663 0.958 0.941 0.958 0.925 0.991 1,947,195 0.9547 -0.85%
2022-06-07 0 1.180 1.160 1.180 1.030 1.230 4,715,000 5,394,160 1.1440 0.966 0.950 0.966 0.843 1.007 5,759,739 0.9365 14.56%
2022-06-06 0 1.030 1.020 1.030 1.010 1.070 709,000 725,490 1.0233 0.843 0.835 0.843 0.827 0.876 866,099 0.8377 0.98%
2022-06-02 0 1.020 1.010 1.020 1.010 1.060 1,009,000 1,031,910 1.0227 0.835 0.827 0.835 0.827 0.868 1,232,572 0.8372 -0.97%
2022-06-01 0 1.090 1.090 1.100 1.070 1.110 1,300,000 1,434,264 1.1033 0.843 0.843 0.851 0.828 0.859 1,680,559 0.8534 -2.68%
2022-05-31 0 1.120 1.120 1.130 1.020 1.120 7,904,000 8,655,450 1.0951 0.866 0.866 0.874 0.789 0.866 10,217,798 0.8471 8.74%
2022-05-30 0 1.030 1.000 1.030 0.970 1.030 1,244,000 1,244,050 1.0000 0.797 0.774 0.797 0.750 0.797 1,608,166 0.7736 3.00%
2022-05-27 0 1.000 0.970 1.000 0.930 1.000 2,608,000 2,512,410 0.9633 0.774 0.750 0.774 0.719 0.774 3,371,460 0.7452 4.17%
2022-05-26 0 0.960 0.950 0.960 0.950 0.980 2,025,000 1,960,540 0.9682 0.743 0.735 0.743 0.735 0.758 2,617,794 0.7489 -2.04%
2022-05-25 0 0.980 0.980 1.000 0.960 1.010 1,520,000 1,494,040 0.9829 0.758 0.758 0.774 0.743 0.781 1,964,961 0.7603 -2.97%
2022-05-24 0 1.010 1.010 1.020 0.990 1.050 2,361,000 2,374,390 1.0057 0.781 0.781 0.789 0.766 0.812 3,052,154 0.7779 -2.88%
2022-05-23 0 1.040 1.030 1.040 1.010 1.050 1,421,000 1,462,180 1.0290 0.804 0.797 0.804 0.781 0.812 1,836,980 0.7960 0.00%
2022-05-20 0 1.040 1.030 1.040 1.020 1.090 2,560,000 2,661,570 1.0397 0.804 0.797 0.804 0.789 0.843 3,309,408 0.8042 -2.80%
2022-05-19 0 1.070 1.050 1.070 1.030 1.090 1,642,000 1,717,390 1.0459 0.828 0.812 0.828 0.797 0.843 2,122,675 0.8091 -1.83%
2022-05-18 0 1.090 1.070 1.090 1.050 1.130 580,000 624,910 1.0774 0.843 0.828 0.843 0.812 0.874 749,788 0.8334 0.93%
2022-05-17 0 1.080 1.070 1.080 1.070 1.100 530,000 575,620 1.0861 0.835 0.828 0.835 0.828 0.851 685,151 0.8401 -1.82%
2022-05-16 0 1.100 1.070 1.100 1.020 1.100 1,462,000 1,539,390 1.0529 0.851 0.828 0.851 0.789 0.851 1,889,982 0.8145 7.84%
2022-05-13 0 1.020 1.010 1.020 1.000 1.070 4,261,000 4,323,820 1.0147 0.789 0.781 0.789 0.774 0.828 5,508,355 0.7850 -2.86%
2022-05-12 0 1.050 1.010 1.050 1.010 1.100 3,196,000 3,352,771 1.0491 0.812 0.781 0.812 0.781 0.851 4,131,590 0.8115 -3.67%
2022-05-11 0 1.090 1.080 1.090 1.060 1.190 3,556,000 3,971,802 1.1169 0.843 0.835 0.843 0.820 0.921 4,596,975 0.8640 -5.22%
2022-05-10 0 1.150 1.150 1.160 1.110 1.200 1,246,000 1,435,790 1.1523 0.890 0.890 0.897 0.859 0.928 1,610,751 0.8914 -2.54%
2022-05-06 0 1.180 1.160 1.180 1.150 1.250 1,443,000 1,711,840 1.1863 0.913 0.897 0.913 0.890 0.967 1,865,420 0.9177 -5.60%
2022-05-05 0 1.250 1.240 1.250 1.240 1.300 1,437,000 1,804,650 1.2558 0.967 0.959 0.967 0.959 1.006 1,857,664 0.9715 -2.34%
2022-05-04 0 1.280 1.260 1.280 1.280 1.360 675,000 876,260 1.2982 0.990 0.975 0.990 0.990 1.052 872,598 1.0042 -3.03%
2022-05-03 0 1.320 1.310 1.320 1.300 1.380 1,463,000 1,938,560 1.3251 1.021 1.013 1.021 1.006 1.068 1,891,275 1.0250 2.33%
2022-04-29 0 1.290 1.280 1.290 1.200 1.350 2,683,000 3,435,655 1.2805 0.998 0.990 0.998 0.928 1.044 3,468,415 0.9906 5.74%
2022-04-28 0 1.220 1.220 1.250 1.160 1.260 911,000 1,111,180 1.2197 0.944 0.944 0.967 0.897 0.975 1,177,684 0.9435 0.83%
2022-04-27 0 1.210 1.180 1.210 1.140 1.240 1,556,000 1,868,030 1.2005 0.936 0.913 0.936 0.882 0.959 2,011,500 0.9287 0.00%
2022-04-26 0 1.210 1.170 1.210 1.120 1.210 1,622,000 1,887,700 1.1638 0.936 0.905 0.936 0.866 0.936 2,096,820 0.9003 3.42%
2022-04-25 0 1.170 1.170 1.180 1.090 1.260 2,592,000 2,916,760 1.1253 0.905 0.905 0.913 0.843 0.975 3,350,776 0.8705 -3.31%
2022-04-22 0 1.210 1.190 1.210 1.170 1.240 1,966,000 2,361,310 1.2011 0.936 0.921 0.936 0.905 0.959 2,541,522 0.9291 -2.42%
2022-04-21 0 1.240 1.160 1.240 1.160 1.250 2,128,000 2,534,500 1.1910 0.959 0.897 0.959 0.897 0.967 2,750,946 0.9213 3.33%
2022-04-20 0 1.200 1.200 1.220 1.200 1.260 984,000 1,220,240 1.2401 0.928 0.928 0.944 0.928 0.975 1,272,054 0.9593 -2.44%
2022-04-19 0 1.230 1.190 1.230 1.180 1.240 3,006,000 3,609,090 1.2006 0.951 0.921 0.951 0.913 0.959 3,885,969 0.9287 -0.81%
2022-04-14 0 1.240 1.230 1.240 1.200 1.280 2,727,555 3,390,558 1.2431 0.959 0.951 0.959 0.928 0.990 3,526,013 0.9616 3.33%
2022-04-13 0 1.200 1.190 1.200 1.130 1.200 3,204,000 3,729,710 1.1641 0.928 0.921 0.928 0.874 0.928 4,141,931 0.9005 4.35%
2022-04-12 0 1.150 1.140 1.150 1.090 1.180 2,749,000 3,113,690 1.1327 0.890 0.882 0.890 0.843 0.913 3,553,736 0.8762 0.88%
2022-04-11 0 1.140 1.140 1.150 1.140 1.210 3,868,011 4,522,915 1.1693 0.882 0.882 0.890 0.882 0.936 5,000,323 0.9045 -8.06%
2022-04-08 0 1.240 1.230 1.240 1.220 1.270 2,403,000 2,973,984 1.2376 0.959 0.951 0.959 0.944 0.982 3,106,449 0.9574 -0.80%
2022-04-07 0 1.250 1.250 1.260 1.250 1.310 3,012,000 3,852,940 1.2792 0.967 0.967 0.975 0.967 1.013 3,893,726 0.9895 -5.30%
2022-04-06 0 1.320 1.320 1.330 1.210 1.340 12,304,398 15,627,626 1.2701 1.021 1.021 1.029 0.936 1.037 15,906,359 0.9825 8.20%
2022-04-04 0 1.220 1.220 1.230 1.220 1.250 2,284,000 2,815,500 1.2327 0.944 0.944 0.951 0.944 0.967 2,952,613 0.9536 -0.81%
2022-04-01 0 1.230 1.210 1.230 1.170 1.250 3,476,730 4,211,834 1.2114 0.951 0.936 0.951 0.905 0.967 4,494,500 0.9371 -1.60%
2022-03-31 0 1.250 1.230 1.250 1.200 1.270 5,910,000 7,294,470 1.2343 0.967 0.951 0.967 0.928 0.982 7,640,080 0.9548 5.04%
2022-03-30 0 1.190 1.190 1.200 1.190 1.260 7,032,000 8,622,710 1.2262 0.921 0.921 0.928 0.921 0.975 9,090,531 0.9485 -3.25%
2022-03-29 0 1.230 1.230 1.240 1.210 1.390 25,165,000 32,634,700 1.2968 0.951 0.951 0.959 0.936 1.075 32,531,743 1.0032 -17.45%
2022-03-28 0 1.490 1.490 1.500 1.450 1.570 3,021,000 4,563,740 1.5107 1.153 1.153 1.160 1.122 1.214 3,905,360 1.1686 -0.67%
2022-03-25 0 1.500 1.470 1.500 1.450 1.670 4,147,000 6,292,917 1.5175 1.160 1.137 1.160 1.122 1.292 5,360,983 1.1738 -7.41%
2022-03-24 0 1.620 1.620 1.640 1.540 1.700 3,162,000 5,169,330 1.6348 1.253 1.253 1.269 1.191 1.315 4,087,636 1.2646 2.53%
2022-03-23 0 1.580 1.570 1.580 1.550 1.610 1,396,000 2,213,620 1.5857 1.222 1.214 1.222 1.199 1.245 1,804,662 1.2266 1.28%
2022-03-22 0 1.560 1.540 1.560 1.470 1.570 1,312,000 1,991,150 1.5176 1.207 1.191 1.207 1.137 1.214 1,696,072 1.1740 4.70%
2022-03-21 0 1.490 1.480 1.490 1.470 1.560 2,066,104 3,121,606 1.5109 1.153 1.145 1.153 1.137 1.207 2,670,930 1.1687 -1.32%
2022-03-18 0 1.510 1.480 1.510 1.370 1.510 4,285,000 6,175,670 1.4412 1.168 1.145 1.168 1.060 1.168 5,539,381 1.1149 11.03%
2022-03-17 0 1.360 1.360 1.370 1.310 1.470 9,135,000 12,406,000 1.3581 1.052 1.052 1.060 1.013 1.137 11,809,158 1.0505 3.82%
2022-03-16 0 1.310 1.310 1.320 1.160 1.360 8,514,746 10,914,482 1.2818 1.013 1.013 1.021 0.897 1.052 11,007,333 0.9916 11.02%
2022-03-15 0 1.180 1.180 1.190 1.170 1.370 5,290,000 6,691,195 1.2649 0.913 0.913 0.921 0.905 1.060 6,838,582 0.9784 -8.53%
2022-03-14 0 1.290 1.290 1.310 1.290 1.460 2,522,000 3,439,255 1.3637 0.998 0.998 1.013 0.998 1.129 3,260,284 1.0549 -12.24%
2022-03-11 0 1.470 1.470 1.510 1.270 1.520 4,712,011 6,400,384 1.3583 1.137 1.137 1.168 0.982 1.176 6,091,394 1.0507 9.70%
2022-03-10 0 1.340 1.330 1.350 1.330 1.450 4,620,613 6,367,028 1.3780 1.037 1.029 1.044 1.029 1.122 5,973,240 1.0659 -0.74%
2022-03-09 0 1.350 1.330 1.360 1.290 1.440 10,101,000 13,536,320 1.3401 1.044 1.029 1.052 0.998 1.114 13,057,943 1.0366 -5.59%
2022-03-08 0 1.430 1.430 1.450 1.390 1.540 6,059,000 8,672,950 1.4314 1.106 1.106 1.122 1.075 1.191 7,832,697 1.1073 -7.14%
2022-03-07 0 1.540 1.520 1.540 1.470 1.570 3,836,458 5,863,897 1.5285 1.191 1.176 1.191 1.137 1.214 4,959,534 1.1823 -3.75%
2022-03-04 0 1.600 1.580 1.610 1.570 1.670 3,659,000 5,900,580 1.6126 1.238 1.222 1.245 1.214 1.292 4,730,127 1.2474 -4.19%
2022-03-03 0 1.670 1.670 1.680 1.660 1.740 3,101,000 5,243,510 1.6909 1.292 1.292 1.300 1.284 1.346 4,008,779 1.3080 -4.57%
2022-03-02 0 1.750 1.730 1.750 1.720 1.800 1,091,220 1,897,714 1.7391 1.354 1.338 1.354 1.331 1.392 1,410,661 1.3453 -1.69%
2022-03-01 0 1.780 1.770 1.780 1.760 1.800 867,000 1,551,640 1.7897 1.377 1.369 1.377 1.361 1.392 1,120,804 1.3844 0.00%
2022-02-28 0 1.780 1.780 1.790 1.760 1.870 1,705,688 3,088,637 1.8108 1.377 1.377 1.385 1.361 1.447 2,205,007 1.4007 -7.29%
2022-02-25 0 1.920 1.900 1.920 1.880 1.950 1,094,000 2,078,650 1.9000 1.485 1.470 1.485 1.454 1.508 1,414,255 1.4698 0.52%
2022-02-24 0 1.910 1.900 1.910 1.870 2.000 1,931,000 3,686,680 1.9092 1.477 1.470 1.477 1.447 1.547 2,496,276 1.4769 -4.50%
2022-02-23 0 2.000 1.990 2.040 1.960 2.050 1,561,000 3,133,410 2.0073 1.547 1.539 1.578 1.516 1.586 2,017,963 1.5528 2.04%
2022-02-22 0 1.960 1.950 1.960 1.900 2.060 3,715,000 7,203,670 1.9391 1.516 1.508 1.516 1.470 1.594 4,802,520 1.5000 -3.92%
2022-02-21 0 2.040 2.040 2.050 1.990 2.060 2,349,000 4,754,980 2.0243 1.578 1.578 1.586 1.539 1.594 3,036,641 1.5659 -1.92%
2022-02-18 0 2.080 2.080 2.090 2.030 2.130 2,798,000 5,797,630 2.0721 1.609 1.609 1.617 1.570 1.648 3,617,080 1.6028 -1.89%
2022-02-17 0 2.120 2.100 2.130 2.080 2.190 2,288,259 4,849,430 2.1193 1.640 1.624 1.648 1.609 1.694 2,958,119 1.6394 -2.30%
2022-02-16 0 2.170 2.160 2.170 2.050 2.180 5,131,220 10,885,347 2.1214 1.679 1.671 1.679 1.586 1.686 6,633,321 1.6410 6.37%
2022-02-15 0 2.040 2.020 2.040 1.980 2.040 1,678,000 3,363,840 2.0047 1.578 1.563 1.578 1.532 1.578 2,169,214 1.5507 0.99%
2022-02-14 0 2.020 2.010 2.020 1.990 2.060 2,019,680 4,051,069 2.0058 1.563 1.555 1.563 1.539 1.594 2,610,916 1.5516 -2.88%
2022-02-11 0 2.080 2.050 2.080 2.010 2.130 8,638,000 17,838,750 2.0651 1.609 1.586 1.609 1.555 1.648 11,166,668 1.5975 0.97%
2022-02-10 0 2.060 2.040 2.060 1.980 2.070 4,692,587 9,521,289 2.0290 1.594 1.578 1.594 1.532 1.601 6,066,284 1.5695 5.10%
2022-02-09 0 1.960 1.960 1.970 1.930 1.980 1,601,158 3,123,174 1.9506 1.516 1.516 1.524 1.493 1.532 2,069,877 1.5089 0.00%
2022-02-08 0 1.960 1.910 1.960 1.910 1.980 1,373,000 2,649,470 1.9297 1.516 1.477 1.516 1.477 1.532 1,774,929 1.4927 -0.51%
2022-02-07 0 1.970 1.940 1.970 1.900 2.000 4,445,000 8,686,800 1.9543 1.524 1.501 1.524 1.470 1.547 5,746,219 1.5117 3.68%
2022-02-04 0 1.900 1.910 1.920 1.800 1.920 957,730 1,796,047 1.8753 1.470 1.477 1.485 1.392 1.485 1,238,094 1.4507 2.70%
2022-01-31 0 1.850 1.840 1.850 1.810 1.900 968,000 1,775,010 1.8337 1.431 1.423 1.431 1.400 1.470 1,251,370 1.4185 -1.07%
2022-01-28 0 1.870 1.860 1.870 1.700 1.870 2,431,461 4,340,932 1.7853 1.447 1.439 1.447 1.315 1.447 3,143,241 1.3810 6.25%
2022-01-27 0 1.760 1.750 1.760 1.660 1.850 4,824,092 8,340,796 1.7290 1.361 1.354 1.361 1.284 1.431 6,236,285 1.3375 -4.86%
2022-01-26 0 1.850 1.840 1.850 1.800 1.960 7,519,225 13,924,380 1.8518 1.431 1.423 1.431 1.392 1.516 9,720,385 1.4325 -2.12%
2022-01-25 0 1.890 1.870 1.890 1.840 2.010 6,094,449 11,600,346 1.9034 1.462 1.447 1.462 1.423 1.555 7,878,524 1.4724 -5.50%
2022-01-24 0 2.000 1.970 2.000 1.960 2.140 3,640,000 7,427,590 2.0405 1.547 1.524 1.547 1.516 1.655 4,705,565 1.5785 -1.96%
2022-01-21 0 2.040 2.020 2.040 1.950 2.040 3,459,000 6,884,490 1.9903 1.578 1.563 1.578 1.508 1.578 4,471,580 1.5396 2.51%
2022-01-20 0 1.990 1.980 1.990 1.880 2.030 4,933,000 9,707,660 1.9679 1.539 1.532 1.539 1.454 1.570 6,377,075 1.5223 6.42%
2022-01-19 0 1.870 1.870 1.890 1.870 1.940 1,687,772 3,197,586 1.8946 1.447 1.447 1.462 1.447 1.501 2,181,846 1.4655 -2.60%
2022-01-18 0 1.920 1.920 1.940 1.910 1.950 2,141,000 4,130,320 1.9292 1.485 1.485 1.501 1.477 1.508 2,767,751 1.4923 -1.03%
2022-01-17 0 1.940 1.930 1.940 1.900 2.150 7,203,000 13,972,850 1.9399 1.501 1.493 1.501 1.470 1.663 9,311,589 1.5006 -5.83%
2022-01-14 0 2.060 2.060 2.070 1.850 2.120 5,936,435 11,642,526 1.9612 1.594 1.594 1.601 1.431 1.640 7,674,253 1.5171 12.57%
2022-01-13 0 1.830 1.830 1.870 1.810 1.990 5,025,000 9,365,510 1.8638 1.416 1.416 1.447 1.400 1.539 6,496,007 1.4417 -6.15%
2022-01-12 0 1.950 1.940 1.950 1.920 1.980 1,530,458 2,974,190 1.9433 1.508 1.501 1.508 1.485 1.532 1,978,481 1.5033 0.52%
2022-01-11 0 1.940 1.930 1.940 1.900 1.950 2,418,000 4,658,470 1.9266 1.501 1.493 1.501 1.470 1.508 3,125,840 1.4903 -0.51%
2022-01-10 0 1.950 1.930 1.950 1.830 1.960 4,527,445 8,571,997 1.8933 1.508 1.493 1.508 1.416 1.516 5,852,799 1.4646 4.84%
2022-01-07 0 1.860 1.850 1.860 1.820 1.890 3,849,917 7,147,098 1.8564 1.439 1.431 1.439 1.408 1.462 4,976,933 1.4360 -0.53%
2022-01-06 0 1.870 1.860 1.870 1.780 1.890 4,823,000 8,791,380 1.8228 1.447 1.439 1.447 1.377 1.462 6,234,874 1.4100 2.75%
2022-01-05 0 1.820 1.820 1.830 1.800 1.970 4,982,245 9,263,171 1.8592 1.408 1.408 1.416 1.392 1.524 6,440,736 1.4382 -7.61%
2022-01-04 0 1.970 1.970 1.980 1.950 2.110 5,872,628 11,907,584 2.0276 1.524 1.524 1.532 1.508 1.632 7,591,767 1.5685 -3.43%
2022-01-03 0 2.040 2.040 2.050 1.950 2.100 3,151,000 6,416,370 2.0363 1.578 1.578 1.586 1.508 1.624 4,073,416 1.5752 2.00%
2021-12-31 0 2.000 2.000 2.070 1.990 2.090 873,000 1,793,390 2.0543 1.547 1.547 1.601 1.539 1.617 1,128,560 1.5891 0.50%
2021-12-30 0 1.990 1.970 2.000 1.830 2.030 5,541,688 10,738,530 1.9378 1.539 1.524 1.547 1.416 1.570 7,163,949 1.4990 9.34%
2021-12-29 0 1.820 1.790 1.820 1.700 1.890 3,834,000 6,804,390 1.7747 1.408 1.385 1.408 1.315 1.462 4,956,356 1.3729 -5.70%
2021-12-28 0 1.930 1.920 1.940 1.900 2.110 4,030,933 7,917,266 1.9641 1.493 1.485 1.501 1.470 1.632 5,210,939 1.5194 -7.21%
2021-12-24 0 2.080 2.080 2.100 2.010 2.150 2,306,000 4,817,060 2.0889 1.609 1.609 1.624 1.555 1.663 2,981,053 1.6159 0.97%
2021-12-23 0 2.060 2.060 2.080 1.920 2.240 10,419,000 21,807,350 2.0930 1.594 1.594 1.609 1.485 1.733 13,469,034 1.6191 8.42%
2021-12-22 0 1.900 1.880 1.900 1.830 1.980 5,466,173 10,204,576 1.8669 1.470 1.454 1.470 1.416 1.532 7,066,328 1.4441 -0.52%
2021-12-21 0 1.910 1.850 1.910 1.780 1.910 5,317,224 9,764,686 1.8364 1.477 1.431 1.477 1.377 1.477 6,873,776 1.4206 2.69%
2021-12-20 0 1.860 1.830 1.860 1.820 1.920 3,812,945 7,087,999 1.8589 1.439 1.416 1.439 1.408 1.485 4,929,138 1.4380 -3.63%
2021-12-17 0 1.930 1.920 1.930 1.880 1.980 1,812,899 3,472,901 1.9157 1.493 1.485 1.493 1.454 1.532 2,343,603 1.4819 -3.02%
2021-12-16 0 1.990 1.970 1.990 1.900 2.000 3,768,000 7,365,239 1.9547 1.539 1.524 1.539 1.470 1.547 4,871,035 1.5120 0.00%
2021-12-15 0 1.990 1.990 2.030 1.970 2.140 2,618,000 5,282,020 2.0176 1.539 1.539 1.570 1.524 1.655 3,384,387 1.5607 0.51%
2021-12-14 0 1.980 1.980 1.990 1.970 2.150 3,873,458 7,820,402 2.0190 1.532 1.532 1.539 1.524 1.663 5,007,365 1.5618 -9.17%
2021-12-13 0 2.180 2.150 2.180 2.060 2.180 2,486,000 5,293,530 2.1293 1.686 1.663 1.686 1.594 1.686 3,213,746 1.6472 2.83%
2021-12-10 0 2.120 2.120 2.160 2.120 2.270 3,433,136 7,475,340 2.1774 1.640 1.640 1.671 1.640 1.756 4,438,144 1.6843 -6.61%
2021-12-09 0 2.270 2.240 2.270 2.200 2.340 3,880,413 8,742,493 2.2530 1.756 1.733 1.756 1.702 1.810 5,016,356 1.7428 5.58%
2021-12-08 0 2.150 2.140 2.150 2.000 2.210 4,481,000 9,350,160 2.0866 1.663 1.655 1.663 1.547 1.710 5,792,757 1.6141 3.37%
2021-12-07 0 2.080 2.070 2.080 2.010 2.170 10,316,226 21,279,901 2.0628 1.609 1.601 1.609 1.555 1.679 13,336,174 1.5957 2.46%
2021-12-06 0 2.030 2.010 2.030 1.970 2.390 8,123,000 17,308,440 2.1308 1.570 1.555 1.570 1.524 1.849 10,500,908 1.6483 -16.12%
2021-12-03 0 2.420 2.420 2.430 2.410 2.610 1,442,000 3,590,030 2.4896 1.872 1.872 1.880 1.864 2.019 1,864,128 1.9258 -5.10%
2021-12-02 0 2.550 2.550 2.560 2.490 2.820 2,886,916 7,480,748 2.5913 1.973 1.973 1.980 1.926 2.181 3,732,025 2.0045 -10.53%
2021-12-01 0 2.850 2.850 2.860 2.800 3.110 2,498,000 7,304,025 2.9239 2.205 2.205 2.212 2.166 2.406 3,229,259 2.2618 -10.66%
2021-11-30 0 3.190 3.110 3.190 3.110 3.310 2,764,000 8,716,710 3.1537 2.468 2.406 2.468 2.406 2.560 3,573,127 2.4395 -6.73%
2021-11-29 0 3.420 3.400 3.420 3.330 3.580 1,440,000 4,912,781 3.4117 2.646 2.630 2.646 2.576 2.769 1,861,542 2.6391 -5.26%
2021-11-26 0 3.610 3.580 3.610 3.530 3.700 677,915 2,448,249 3.6114 2.793 2.769 2.793 2.731 2.862 876,366 2.7936 -3.99%
2021-11-25 0 3.760 3.750 3.760 3.560 3.880 1,252,000 4,709,180 3.7613 2.909 2.901 2.909 2.754 3.001 1,618,508 2.9096 4.74%
2021-11-24 0 3.590 3.550 3.590 3.380 3.600 684,000 2,419,570 3.5374 2.777 2.746 2.777 2.615 2.785 884,233 2.7364 1.70%
2021-11-23 0 3.530 3.460 3.530 3.100 3.530 1,550,000 5,285,870 3.4102 2.731 2.676 2.731 2.398 2.731 2,003,743 2.6380 0.00%
2021-11-22 0 3.530 3.490 3.530 3.410 3.620 700,000 2,441,420 3.4877 2.731 2.700 2.731 2.638 2.800 904,916 2.6980 -1.67%
2021-11-19 0 3.590 3.560 3.600 3.380 3.610 543,000 1,908,170 3.5141 2.777 2.754 2.785 2.615 2.793 701,957 2.7184 2.87%
2021-11-18 0 3.490 3.460 3.490 3.310 3.540 1,140,000 3,954,910 3.4692 2.700 2.676 2.700 2.560 2.738 1,473,721 2.6836 0.00%
2021-11-17 0 3.490 3.490 3.500 3.470 3.600 811,000 2,843,480 3.5061 2.700 2.700 2.707 2.684 2.785 1,048,410 2.7122 -0.29%
2021-11-16 0 3.500 3.480 3.500 3.360 3.540 1,489,000 5,183,960 3.4815 2.707 2.692 2.707 2.599 2.738 1,924,886 2.6931 3.55%
2021-11-15 0 3.380 3.390 3.400 3.300 3.450 1,091,000 3,703,023 3.3942 2.615 2.622 2.630 2.553 2.669 1,410,377 2.6256 2.42%
2021-11-12 0 3.300 3.290 3.300 3.100 3.330 1,286,000 4,155,340 3.2312 2.553 2.545 2.553 2.398 2.576 1,662,461 2.4995 7.84%
2021-11-11 0 3.060 3.050 3.060 2.900 3.090 1,200,000 3,638,170 3.0318 2.367 2.359 2.367 2.243 2.390 1,551,285 2.3453 4.08%
2021-11-10 0 2.940 2.930 2.940 2.870 2.950 566,482 1,650,373 2.9134 2.274 2.267 2.274 2.220 2.282 732,313 2.2536 1.03%
2021-11-09 0 2.910 2.900 2.910 2.880 2.930 651,000 1,890,630 2.9042 2.251 2.243 2.251 2.228 2.267 841,572 2.2465 -0.34%
2021-11-08 0 2.920 2.910 2.920 2.780 2.920 551,000 1,584,758 2.8761 2.259 2.251 2.259 2.150 2.259 712,298 2.2249 3.91%
2021-11-05 0 2.810 2.810 2.830 2.760 2.860 896,000 2,517,113 2.8093 2.174 2.174 2.189 2.135 2.212 1,158,293 2.1731 -1.40%
2021-11-04 0 2.850 2.840 2.850 2.770 2.880 890,000 2,509,645 2.8198 2.205 2.197 2.205 2.143 2.228 1,150,537 2.1813 1.06%
2021-11-03 0 2.820 2.820 2.840 2.730 2.900 2,079,000 5,852,680 2.8151 2.181 2.181 2.197 2.112 2.243 2,687,602 2.1777 -4.41%
2021-11-02 0 2.950 2.900 2.950 2.760 3.120 3,115,000 8,998,320 2.8887 2.282 2.243 2.282 2.135 2.413 4,026,878 2.2346 0.00%
2021-11-01 0 2.950 2.920 2.950 2.910 3.100 1,906,224 5,655,518 2.9669 2.282 2.259 2.282 2.251 2.398 2,464,248 2.2950 -7.81%
2021-10-29 0 3.200 3.140 3.200 2.910 3.240 2,111,006 6,498,712 3.0785 2.475 2.429 2.475 2.251 2.506 2,728,977 2.3814 9.97%
2021-10-28 0 2.910 2.880 2.910 2.850 3.010 2,379,000 6,900,650 2.9007 2.251 2.228 2.251 2.205 2.328 3,075,423 2.2438 -1.36%
2021-10-27 0 2.950 2.950 2.960 2.750 3.110 3,357,000 9,651,550 2.8751 2.282 2.282 2.290 2.127 2.406 4,339,720 2.2240 -1.99%
2021-10-26 0 3.010 3.010 3.020 2.950 3.130 1,317,000 3,954,800 3.0029 2.328 2.328 2.336 2.282 2.421 1,702,535 2.3229 -2.90%
2021-10-25 0 3.100 3.100 3.110 3.000 3.110 783,000 2,392,140 3.0551 2.398 2.398 2.406 2.321 2.406 1,012,214 2.3633 0.00%
2021-10-22 0 3.100 3.100 3.140 3.070 3.140 466,000 1,447,310 3.1058 2.398 2.398 2.429 2.375 2.429 602,416 2.4025 -0.32%
2021-10-21 0 3.110 3.110 3.180 3.040 3.360 1,578,000 4,918,440 3.1169 2.406 2.406 2.460 2.352 2.599 2,039,940 2.4111 -3.42%
2021-10-20 0 3.220 3.220 3.270 3.140 3.340 2,609,000 8,325,220 3.1910 2.491 2.491 2.530 2.429 2.584 3,372,753 2.4684 -1.83%
2021-10-19 0 3.280 3.280 3.290 3.220 3.500 1,615,000 5,323,350 3.2962 2.537 2.537 2.545 2.491 2.707 2,087,771 2.5498 -1.80%
2021-10-18 0 3.340 3.340 3.390 3.180 3.580 5,038,979 16,977,418 3.3692 2.584 2.584 2.622 2.460 2.769 6,514,078 2.6063 -0.89%
2021-10-15 0 3.370 3.360 3.370 2.810 3.430 11,672,623 37,310,094 3.1964 2.607 2.599 2.607 2.174 2.653 15,089,639 2.4726 22.10%
2021-10-12 0 2.760 2.760 2.780 2.720 2.820 419,000 1,158,190 2.7642 2.135 2.135 2.150 2.104 2.181 541,657 2.1382 -1.43%
2021-10-11 0 2.800 2.790 2.800 2.720 2.940 1,794,000 5,034,300 2.8062 2.166 2.158 2.166 2.104 2.274 2,319,171 2.1707 0.00%
2021-10-08 0 2.800 2.780 2.800 2.650 2.820 1,775,000 4,832,550 2.7226 2.166 2.150 2.166 2.050 2.181 2,294,609 2.1060 3.32%
2021-10-07 0 2.710 2.680 2.710 2.630 2.770 332,000 894,540 2.6944 2.096 2.073 2.096 2.034 2.143 429,189 2.0843 3.83%
2021-10-06 0 2.610 2.610 2.640 2.600 2.770 942,000 2,536,670 2.6929 2.019 2.019 2.042 2.011 2.143 1,217,759 2.0831 -0.76%
2021-10-05 0 2.630 2.630 2.640 2.590 2.740 599,000 1,590,060 2.6545 2.034 2.034 2.042 2.004 2.120 774,350 2.0534 -2.95%
2021-10-04 0 2.710 2.690 2.710 2.620 2.780 909,000 2,434,520 2.6782 2.096 2.081 2.096 2.027 2.150 1,175,099 2.0718 -3.56%
2021-09-30 0 2.870 2.860 2.870 2.680 2.880 1,273,582 3,577,351 2.8089 2.174 2.166 2.174 2.030 2.181 1,681,562 2.1274 8.30%
2021-09-29 0 2.650 2.640 2.650 2.620 2.730 604,000 1,605,750 2.6585 2.007 1.999 2.007 1.984 2.068 797,486 2.0135 -7.67%
2021-09-28 0 2.870 2.860 2.870 2.510 2.920 2,219,000 6,256,720 2.8196 2.174 2.166 2.174 1.901 2.212 2,929,836 2.1355 7.09%
2021-09-27 0 2.680 2.670 2.680 2.650 2.760 1,467,000 3,954,530 2.6957 2.030 2.022 2.030 2.007 2.090 1,936,940 2.0416 -3.60%
2021-09-24 0 2.780 2.750 2.780 2.750 2.930 656,000 1,875,320 2.8587 2.106 2.083 2.106 2.083 2.219 866,143 2.1651 -1.07%
2021-09-23 0 2.810 2.810 2.830 2.680 2.830 1,626,984 4,482,676 2.7552 2.128 2.128 2.143 2.030 2.143 2,148,173 2.0867 5.64%
2021-09-21 0 2.660 2.660 2.700 2.580 2.790 399,000 1,058,170 2.6521 2.015 2.015 2.045 1.954 2.113 526,816 2.0086 2.70%
2021-09-20 0 2.590 2.570 2.600 2.560 2.660 366,000 948,100 2.5904 1.962 1.946 1.969 1.939 2.015 483,245 1.9619 -4.43%
2021-09-17 0 2.710 2.710 2.720 2.670 2.790 880,000 2,389,660 2.7155 2.053 2.053 2.060 2.022 2.113 1,161,900 2.0567 -0.73%
2021-09-16 0 2.730 2.720 2.730 2.720 2.870 871,000 2,390,828 2.7449 2.068 2.060 2.068 2.060 2.174 1,150,017 2.0790 -5.21%
2021-09-15 0 2.880 2.830 2.880 2.800 3.020 2,118,062 6,138,113 2.8980 2.181 2.143 2.181 2.121 2.287 2,796,563 2.1949 -5.57%
2021-09-14 0 3.050 3.030 3.050 3.010 3.060 857,694 2,594,408 3.0249 2.310 2.295 2.310 2.280 2.318 1,132,448 2.2910 -1.29%
2021-09-13 0 3.090 3.070 3.090 3.020 3.180 888,220 2,724,554 3.0674 2.340 2.325 2.340 2.287 2.408 1,172,753 2.3232 -1.90%
2021-09-10 0 3.150 3.130 3.150 3.040 3.160 561,523 1,739,380 3.0976 2.386 2.371 2.386 2.302 2.393 741,402 2.3461 0.64%
2021-09-09 0 3.130 3.120 3.130 3.100 3.160 1,377,001 4,304,053 3.1257 2.371 2.363 2.371 2.348 2.393 1,818,110 2.3673 0.97%
2021-09-08 0 3.100 3.080 3.100 3.020 3.250 2,969,000 9,121,470 3.0722 2.348 2.333 2.348 2.287 2.461 3,920,091 2.3269 -3.13%
2021-09-07 0 3.200 3.130 3.200 3.120 3.290 1,173,902 3,734,100 3.1809 2.424 2.371 2.424 2.363 2.492 1,549,950 2.4092 0.00%
2021-09-06 0 3.200 3.200 3.210 3.200 3.320 2,165,000 7,067,360 3.2644 2.424 2.424 2.431 2.424 2.515 2,858,537 2.4724 -5.04%
2021-09-03 0 3.370 3.370 3.400 3.230 3.500 4,014,227 13,319,605 3.3181 2.552 2.552 2.575 2.446 2.651 5,300,147 2.5131 -4.53%
2021-09-02 0 3.530 3.510 3.530 3.150 3.560 6,244,456 20,920,740 3.3503 2.674 2.658 2.674 2.386 2.696 8,244,809 2.5374 12.78%
2021-09-01 0 3.130 3.110 3.130 3.080 3.190 1,511,000 4,718,380 3.1227 2.371 2.355 2.371 2.333 2.416 1,995,035 2.3651 0.64%
2021-08-31 0 3.110 3.100 3.110 2.930 3.140 3,068,000 9,422,250 3.0711 2.355 2.348 2.355 2.219 2.378 4,050,805 2.3260 6.87%
2021-08-30 0 2.910 2.900 2.910 2.730 2.980 3,095,218 8,906,886 2.8776 2.204 2.196 2.204 2.068 2.257 4,086,742 2.1795 -4.28%
2021-08-27 0 3.040 3.010 3.040 3.000 3.210 1,964,000 5,974,530 3.0420 2.302 2.280 2.302 2.272 2.431 2,593,149 2.3040 -5.88%
2021-08-26 0 3.230 3.190 3.230 3.190 3.560 957,000 3,094,820 3.2339 2.446 2.416 2.446 2.416 2.696 1,263,566 2.4493 -0.62%
2021-08-25 0 3.250 3.160 3.250 3.090 3.290 6,508,809 20,755,356 3.1888 2.461 2.393 2.461 2.340 2.492 8,593,845 2.4151 5.86%
2021-08-24 0 3.070 3.060 3.070 3.010 3.140 3,389,000 10,387,100 3.0649 2.325 2.318 2.325 2.280 2.378 4,474,634 2.3213 0.00%
2021-08-23 0 3.070 3.060 3.070 2.990 3.290 3,703,000 11,521,480 3.1114 2.325 2.318 2.325 2.265 2.492 4,889,221 2.3565 -3.15%
2021-08-20 0 3.170 3.060 3.170 2.950 3.350 6,999,000 21,795,790 3.1141 2.401 2.318 2.401 2.234 2.537 9,241,064 2.3586 -3.94%
2021-08-19 0 3.300 3.300 3.310 3.240 3.500 2,131,000 7,149,725 3.3551 2.499 2.499 2.507 2.454 2.651 2,813,646 2.5411 -1.20%
2021-08-18 0 3.340 3.340 3.350 3.320 3.500 3,486,228 11,797,146 3.3839 2.530 2.530 2.537 2.515 2.651 4,603,008 2.5629 -3.47%
2021-08-17 0 3.460 3.450 3.460 3.400 3.630 2,448,000 8,537,318 3.4875 2.621 2.613 2.621 2.575 2.749 3,232,194 2.6413 -3.89%
2021-08-16 0 3.600 3.580 3.600 3.450 3.630 2,665,000 9,465,795 3.5519 2.727 2.711 2.727 2.613 2.749 3,518,708 2.6901 1.41%
2021-08-13 0 3.550 3.550 3.610 3.500 3.650 1,978,075 7,058,556 3.5684 2.689 2.689 2.734 2.651 2.764 2,611,733 2.7026 -1.93%
2021-08-12 0 3.620 3.610 3.620 3.510 3.890 3,078,000 11,174,230 3.6304 2.742 2.734 2.742 2.658 2.946 4,064,008 2.7496 -4.74%
2021-08-11 0 3.800 3.800 3.830 3.780 3.940 1,591,000 6,130,636 3.8533 2.878 2.878 2.901 2.863 2.984 2,100,662 2.9184 -1.55%
2021-08-10 0 3.860 3.840 3.860 3.700 3.860 2,013,000 7,615,500 3.7832 2.923 2.908 2.923 2.802 2.923 2,657,846 2.8653 4.61%
2021-08-09 0 3.690 3.680 3.690 3.620 3.880 2,052,224 7,618,930 3.7125 2.795 2.787 2.795 2.742 2.939 2,709,635 2.8118 -3.91%
2021-08-06 0 3.840 3.830 3.840 3.670 3.870 1,082,000 4,082,650 3.7732 2.908 2.901 2.908 2.780 2.931 1,428,609 2.8578 2.95%
2021-08-05 0 3.730 3.730 3.760 3.710 3.880 1,209,228 4,547,622 3.7608 2.825 2.825 2.848 2.810 2.939 1,596,593 2.8483 -2.10%
2021-08-04 0 3.810 3.810 3.840 3.800 4.030 3,374,000 13,048,700 3.8674 2.886 2.886 2.908 2.878 3.052 4,454,829 2.9291 -2.81%
2021-08-03 0 3.920 3.920 3.940 3.720 4.130 3,802,000 14,935,297 3.9283 2.969 2.969 2.984 2.817 3.128 5,019,935 2.9752 1.82%
2021-08-02 0 3.850 3.830 3.860 3.650 4.060 4,141,000 15,677,360 3.7859 2.916 2.901 2.923 2.764 3.075 5,467,530 2.8674 -4.47%
2021-07-30 0 4.030 4.030 4.040 3.850 4.130 4,051,360 16,102,267 3.9745 3.052 3.052 3.060 2.916 3.128 5,349,175 3.0102 -4.73%
2021-07-29 0 4.230 4.230 4.250 3.830 4.260 6,987,000 28,503,701 4.0795 3.204 3.204 3.219 2.901 3.226 9,225,220 3.0898 7.91%
2021-07-28 0 3.920 3.860 3.920 3.460 3.930 5,865,000 21,954,652 3.7433 2.969 2.923 2.969 2.621 2.977 7,743,798 2.8351 12.97%
2021-07-27 0 3.470 3.470 3.480 3.410 3.790 7,156,000 26,024,692 3.6368 2.628 2.628 2.636 2.583 2.870 9,448,357 2.7544 -5.19%
2021-07-26 0 3.660 3.660 3.690 3.560 4.450 20,398,000 77,673,950 3.8079 2.772 2.772 2.795 2.696 3.370 26,932,307 2.8840 -17.75%
2021-07-23 0 4.450 4.440 4.490 4.450 4.750 1,883,000 8,637,130 4.5869 3.370 3.363 3.401 3.370 3.598 2,486,201 3.4740 -5.52%
2021-07-22 0 4.710 4.690 4.710 4.600 4.900 1,517,000 7,091,560 4.6747 3.567 3.552 3.567 3.484 3.711 2,002,957 3.5405 -4.07%
2021-07-21 0 4.910 4.860 4.910 4.590 4.920 3,245,225 15,678,463 4.8312 3.719 3.681 3.719 3.476 3.726 4,284,802 3.6591 7.68%
2021-07-20 0 4.560 4.540 4.560 4.250 4.780 13,870,000 62,108,895 4.4779 3.454 3.439 3.454 3.219 3.620 18,313,124 3.3915 -6.37%
2021-07-19 0 4.870 4.840 4.870 4.710 4.950 1,660,000 8,089,620 4.8733 3.688 3.666 3.688 3.567 3.749 2,191,765 3.6909 -0.20%
2021-07-16 0 4.880 4.870 4.880 4.720 4.980 1,505,458 7,376,631 4.8999 3.696 3.688 3.696 3.575 3.772 1,987,717 3.7111 2.09%
2021-07-15 0 4.780 4.780 4.790 4.610 4.980 6,272,000 30,030,565 4.7880 3.620 3.620 3.628 3.492 3.772 8,281,176 3.6264 0.84%
2021-07-14 0 4.740 4.740 4.750 4.580 5.000 6,518,226 31,185,172 4.7843 3.590 3.590 3.598 3.469 3.787 8,606,278 3.6235 3.04%
2021-07-13 0 4.600 4.570 4.610 4.470 4.740 6,506,000 29,697,733 4.5647 3.484 3.461 3.492 3.385 3.590 8,590,136 3.4572 -3.16%
2021-07-12 0 4.750 4.710 4.750 4.700 4.980 2,813,000 13,484,260 4.7936 3.598 3.567 3.598 3.560 3.772 3,714,118 3.6305 -2.06%
2021-07-09 0 4.850 4.830 4.850 4.630 4.960 2,980,000 14,429,350 4.8421 3.673 3.658 3.673 3.507 3.757 3,934,615 3.6673 2.11%
2021-07-08 0 4.750 4.730 4.750 4.510 5.060 2,638,220 12,730,917 4.8256 3.598 3.582 3.598 3.416 3.832 3,483,349 3.6548 -5.38%
2021-07-07 0 5.020 5.000 5.020 4.920 5.300 2,221,000 11,139,705 5.0156 3.802 3.787 3.802 3.726 4.014 2,932,476 3.7987 -6.34%
2021-07-06 0 5.360 5.300 5.360 4.880 5.360 3,852,000 20,022,620 5.1980 4.060 4.014 4.060 3.696 4.060 5,085,952 3.9368 5.72%
2021-07-05 0 5.070 5.050 5.070 4.900 5.180 5,317,334 26,630,003 5.0081 3.840 3.825 3.840 3.711 3.923 7,020,692 3.7931 -1.36%
2021-07-02 0 5.140 5.140 5.150 5.060 5.420 6,302,000 32,665,980 5.1834 3.893 3.893 3.901 3.832 4.105 8,320,786 3.9258 -4.81%
2021-06-30 0 5.400 5.340 5.400 5.130 5.560 4,780,000 25,415,075 5.3170 4.090 4.044 4.090 3.885 4.211 6,311,228 4.0270 -1.10%
2021-06-29 0 5.460 5.460 5.490 5.410 5.780 2,718,000 15,065,070 5.5427 4.135 4.135 4.158 4.097 4.378 3,588,686 4.1979 -3.53%
2021-06-28 0 5.660 5.660 5.670 5.600 5.860 2,101,000 11,947,930 5.6868 4.287 4.287 4.294 4.241 4.438 2,774,036 4.3071 -1.22%
2021-06-25 0 5.730 5.720 5.740 5.600 5.950 5,527,261 31,447,750 5.6896 4.340 4.332 4.347 4.241 4.506 7,297,867 4.3092 -2.39%
2021-06-24 0 5.870 5.860 5.890 5.810 5.980 989,154 5,851,485 5.9156 4.446 4.438 4.461 4.400 4.529 1,306,020 4.4804 1.03%
2021-06-23 0 5.810 5.810 5.820 5.620 5.870 1,106,460 6,417,879 5.8004 4.400 4.400 4.408 4.256 4.446 1,460,904 4.3931 2.47%
2021-06-22 0 5.670 5.670 5.680 5.510 6.400 6,286,000 36,289,563 5.7731 4.294 4.294 4.302 4.173 4.847 8,299,661 4.3724 -4.38%
2021-06-21 0 5.930 5.850 5.930 5.660 6.210 7,944,000 46,299,725 5.8283 4.491 4.431 4.491 4.287 4.703 10,488,786 4.4142 -2.15%
2021-06-18 0 6.060 6.060 6.070 6.000 6.130 1,423,000 8,616,720 6.0553 4.590 4.590 4.597 4.544 4.643 1,878,845 4.5862 -0.33%
2021-06-17 0 6.080 6.080 6.090 6.000 6.300 4,577,000 28,067,480 6.1323 4.605 4.605 4.612 4.544 4.771 6,043,199 4.6445 0.00%
2021-06-16 0 6.080 6.070 6.080 6.070 6.370 3,048,000 18,865,370 6.1894 4.605 4.597 4.605 4.597 4.825 4,024,398 4.6877 -4.10%
2021-06-15 0 6.340 6.310 6.340 6.180 6.590 2,195,500 13,862,060 6.3139 4.802 4.779 4.802 4.681 4.991 2,898,808 4.7820 -2.46%
2021-06-11 0 6.500 6.430 6.500 6.150 6.590 2,272,000 14,626,620 6.4378 4.923 4.870 4.923 4.658 4.991 2,999,814 4.8758 5.01%
2021-06-10 0 6.190 6.160 6.190 6.150 6.470 2,198,000 13,779,700 6.2692 4.688 4.665 4.688 4.658 4.900 2,902,109 4.7482 -1.43%
2021-06-09 0 6.280 6.250 6.280 5.950 6.480 5,877,000 36,673,670 6.2402 4.756 4.734 4.756 4.506 4.908 7,759,642 4.7262 -3.98%
2021-06-08 0 6.540 6.540 6.550 6.320 6.560 801,000 5,199,680 6.4915 4.953 4.953 4.961 4.787 4.968 1,057,593 4.9165 0.46%
2021-06-07 0 6.510 6.510 6.530 6.440 6.620 1,080,000 7,080,550 6.5561 4.931 4.931 4.946 4.878 5.014 1,425,968 4.9654 -1.06%
2021-06-04 0 6.580 6.540 6.550 6.430 6.710 2,080,000 13,664,370 6.5694 4.984 4.953 4.961 4.870 5.082 2,746,308 4.9755 -3.52%
2021-06-03 0 6.820 6.780 6.820 6.550 6.890 2,600,000 17,612,690 6.7741 5.165 5.135 5.165 4.961 5.218 3,432,886 5.1306 1.94%
2021-06-02 0 6.770 6.770 6.780 6.600 6.800 2,300,000 15,337,660 6.6685 5.067 5.067 5.074 4.940 5.089 3,073,098 4.9909 3.20%
2021-06-01 0 6.560 6.560 6.590 6.440 6.650 938,000 6,156,490 6.5634 4.910 4.910 4.932 4.820 4.977 1,253,289 4.9123 1.23%
2021-05-31 0 6.480 6.410 6.480 6.330 6.580 3,711,000 23,878,525 6.4345 4.850 4.797 4.850 4.738 4.925 4,958,376 4.8158 -0.15%
2021-05-28 0 6.490 6.490 6.510 6.280 6.690 2,854,000 18,519,070 6.4888 4.857 4.857 4.872 4.700 5.007 3,813,313 4.8564 -3.28%
2021-05-27 0 6.710 6.660 6.710 6.500 6.750 8,843,000 58,923,026 6.6632 5.022 4.985 5.022 4.865 5.052 11,815,392 4.9870 1.36%
2021-05-26 0 6.620 6.610 6.620 6.460 6.760 2,757,000 18,236,995 6.6148 4.955 4.947 4.955 4.835 5.059 3,683,709 4.9507 3.44%
2021-05-25 0 6.400 6.390 6.450 6.060 6.600 5,142,000 32,205,305 6.2632 4.790 4.782 4.827 4.535 4.940 6,870,377 4.6876 -0.62%
2021-05-24 0 6.440 6.440 6.450 6.410 6.890 1,443,000 9,374,540 6.4966 4.820 4.820 4.827 4.797 5.157 1,928,035 4.8622 -2.72%
2021-05-21 0 6.620 6.610 6.640 6.530 6.930 1,382,000 9,174,930 6.6389 4.955 4.947 4.970 4.887 5.187 1,846,531 4.9687 0.00%
2021-05-20 0 6.620 6.610 6.620 6.350 6.940 6,796,000 45,774,460 6.7355 4.955 4.947 4.955 4.753 5.194 9,080,336 5.0411 -0.75%
2021-05-18 0 6.670 6.670 6.740 6.050 6.950 10,847,000 70,813,560 6.5284 4.992 4.992 5.044 4.528 5.202 14,492,996 4.8861 6.89%
2021-05-17 0 6.240 6.230 6.240 5.980 6.360 15,388,000 94,708,760 6.1547 4.670 4.663 4.670 4.476 4.760 20,560,360 4.6064 6.67%
2021-05-14 0 5.850 5.800 5.850 5.500 5.900 3,933,000 22,605,110 5.7475 4.378 4.341 4.378 4.116 4.416 5,254,997 4.3016 2.99%
2021-05-13 0 5.680 5.660 5.680 5.570 5.870 2,664,000 15,084,450 5.6623 4.251 4.236 4.251 4.169 4.393 3,559,449 4.2379 -2.24%
2021-05-12 0 5.810 5.790 5.820 5.750 6.060 2,773,000 16,207,070 5.8446 4.348 4.333 4.356 4.303 4.535 3,705,087 4.3743 -3.17%
2021-05-11 0 6.000 5.980 6.000 5.380 6.180 8,648,000 51,424,855 5.9464 4.491 4.476 4.491 4.027 4.625 11,554,847 4.4505 6.57%
2021-05-10 0 5.630 5.630 5.650 5.510 6.100 7,342,000 42,230,390 5.7519 4.214 4.214 4.229 4.124 4.565 9,809,862 4.3049 0.54%
2021-05-07 0 5.600 5.600 5.680 5.560 6.230 7,095,400 41,880,530 5.9025 4.191 4.191 4.251 4.161 4.663 9,480,373 4.4176 -9.82%
2021-05-06 0 6.210 6.200 6.210 5.980 6.400 13,089,000 80,939,665 6.1838 4.648 4.640 4.648 4.476 4.790 17,488,598 4.6281 5.25%
2021-05-05 0 5.900 5.890 5.900 5.750 6.090 6,808,000 40,577,844 5.9603 4.416 4.408 4.416 4.303 4.558 9,096,369 4.4609 -3.28%
2021-05-04 0 6.100 6.100 6.110 5.940 6.290 2,623,000 15,956,800 6.0834 4.565 4.565 4.573 4.446 4.708 3,504,667 4.5530 -1.29%
2021-05-03 0 6.180 6.160 6.190 6.100 6.490 2,923,000 18,172,380 6.2170 4.625 4.610 4.633 4.565 4.857 3,905,506 4.6530 -1.44%
2021-04-30 0 6.270 6.250 6.270 6.220 6.890 7,242,000 46,679,160 6.4456 4.693 4.678 4.693 4.655 5.157 9,676,249 4.8241 -6.84%
2021-04-29 0 6.730 6.730 6.740 6.680 7.050 3,878,000 26,428,660 6.8150 5.037 5.037 5.044 5.000 5.276 5,181,510 5.1006 -2.75%
2021-04-28 0 6.920 6.910 6.920 6.870 7.060 4,708,000 32,844,900 6.9764 5.179 5.172 5.179 5.142 5.284 6,290,497 5.2214 -1.56%
2021-04-27 0 7.030 7.020 7.030 6.820 7.110 4,691,000 32,811,265 6.9945 5.261 5.254 5.261 5.104 5.321 6,267,783 5.2349 3.08%
2021-04-26 0 6.820 6.810 6.820 6.730 7.400 5,031,000 35,561,860 7.0685 5.104 5.097 5.104 5.037 5.538 6,722,067 5.2903 -3.26%
2021-04-23 0 7.050 7.050 7.070 6.990 7.550 5,742,000 41,019,780 7.1438 5.276 5.276 5.291 5.232 5.651 7,672,055 5.3466 -3.42%
2021-04-22 0 7.300 7.300 7.320 7.190 7.420 1,937,000 14,289,930 7.3774 5.464 5.464 5.479 5.381 5.553 2,588,083 5.5214 -0.82%
2021-04-21 0 7.360 7.360 7.390 7.300 7.840 4,108,000 30,839,925 7.5073 5.508 5.508 5.531 5.464 5.868 5,488,820 5.6187 -4.04%
2021-04-20 0 7.670 7.650 7.670 7.230 7.760 4,935,500 37,387,510 7.5752 5.740 5.725 5.740 5.411 5.808 6,594,467 5.6695 4.07%
2021-04-19 0 7.370 7.370 7.380 7.060 7.450 4,816,700 35,283,289 7.3252 5.516 5.516 5.523 5.284 5.576 6,435,735 5.4824 4.39%
2021-04-16 0 7.060 7.060 7.070 6.480 7.090 6,327,000 42,752,360 6.7571 5.284 5.284 5.291 4.850 5.306 8,453,691 5.0572 7.79%
2021-04-15 0 6.550 6.550 6.580 6.420 6.900 3,770,000 24,860,540 6.5943 4.902 4.902 4.925 4.805 5.164 5,037,208 4.9354 -5.07%
2021-04-14 0 6.900 6.880 6.900 6.650 7.000 4,058,000 27,508,330 6.7788 5.164 5.149 5.164 4.977 5.239 5,422,013 5.0735 0.73%
2021-04-13 0 6.850 6.800 6.860 6.800 7.040 1,395,000 9,633,240 6.9055 5.127 5.089 5.134 5.089 5.269 1,863,901 5.1683 -1.58%
2021-04-12 0 6.960 6.940 6.960 6.900 7.400 2,249,000 15,674,135 6.9694 5.209 5.194 5.209 5.164 5.538 3,004,955 5.2161 -3.06%
2021-04-09 0 7.180 7.180 7.190 7.180 7.600 1,770,830 13,021,127 7.3531 5.374 5.374 5.381 5.374 5.688 2,366,058 5.5033 -4.65%
2021-04-08 0 7.530 7.510 7.600 7.280 7.740 3,484,200 26,336,389 7.5588 5.636 5.621 5.688 5.449 5.793 4,655,342 5.6572 3.43%
2021-04-07 0 7.280 7.250 7.280 6.870 7.320 2,879,000 20,555,465 7.1398 5.449 5.426 5.449 5.142 5.479 3,846,717 5.3436 4.60%
2021-04-01 0 6.960 6.930 6.980 6.900 7.240 2,770,000 19,380,085 6.9964 5.209 5.187 5.224 5.164 5.419 3,701,078 5.2363 0.29%
2021-03-31 0 6.940 6.900 6.940 6.870 7.140 3,762,000 26,276,750 6.9848 5.194 5.164 5.194 5.142 5.344 5,026,519 5.2276 -0.29%
2021-03-30 0 6.960 6.900 6.960 6.630 7.280 4,023,000 27,846,720 6.9219 5.209 5.164 5.209 4.962 5.449 5,375,249 5.1805 5.78%
2021-03-29 0 6.580 6.510 6.580 6.420 6.880 8,927,000 59,166,670 6.6278 4.925 4.872 4.925 4.805 5.149 11,927,627 4.9605 -2.23%
2021-03-26 0 6.730 6.730 6.740 6.620 7.060 1,588,000 10,833,400 6.8220 5.037 5.037 5.044 4.955 5.284 2,121,774 5.1058 1.66%
2021-03-25 0 6.620 6.610 6.640 6.390 6.900 3,027,000 20,315,165 6.7113 4.955 4.947 4.970 4.782 5.164 4,044,464 5.0230 -4.20%
2021-03-24 0 6.910 6.900 6.910 6.820 7.350 1,065,000 7,394,570 6.9433 5.172 5.164 5.172 5.104 5.501 1,422,978 5.1965 -2.81%
2021-03-23 0 7.110 7.100 7.110 7.000 7.460 2,326,000 16,865,540 7.2509 5.321 5.314 5.321 5.239 5.583 3,107,837 5.4268 -6.08%
2021-03-22 0 7.570 7.560 7.570 7.460 7.890 1,158,000 8,881,395 7.6696 5.666 5.658 5.666 5.583 5.905 1,547,238 5.7402 -0.26%
2021-03-19 0 7.590 7.570 7.590 7.530 8.100 19,929,000 152,294,644 7.6419 5.681 5.666 5.681 5.636 6.062 26,627,723 5.7194 -3.07%
2021-03-18 0 7.830 7.830 7.840 7.830 8.200 3,916,000 31,301,194 7.9932 5.860 5.860 5.868 5.860 6.137 5,232,283 5.9823 -2.00%
2021-03-17 0 7.990 7.980 7.990 7.420 8.150 4,988,000 39,737,564 7.9666 5.980 5.972 5.980 5.553 6.100 6,664,614 5.9625 2.70%
2021-03-16 0 7.780 7.780 7.790 7.390 7.930 2,544,000 19,587,960 7.6997 5.823 5.823 5.830 5.531 5.935 3,399,113 5.7627 4.99%
2021-03-15 0 7.410 7.410 7.420 6.870 7.580 4,041,000 29,370,961 7.2682 5.546 5.546 5.553 5.142 5.673 5,399,299 5.4398 2.35%
2021-03-12 0 7.240 7.200 7.240 7.110 7.570 2,349,000 17,378,360 7.3982 5.419 5.389 5.419 5.321 5.666 3,138,568 5.5370 -0.96%
2021-03-11 0 7.310 7.310 7.330 6.630 7.390 2,000,000 14,317,044 7.1585 5.471 5.471 5.486 4.962 5.531 2,672,259 5.3577 10.26%
2021-03-10 0 6.630 6.630 6.670 6.600 6.980 1,122,000 7,546,520 6.7260 4.962 4.962 4.992 4.940 5.224 1,499,137 5.0339 2.00%
2021-03-09 0 6.500 6.500 6.520 6.340 6.880 5,139,207 33,593,443 6.5367 4.865 4.865 4.880 4.745 5.149 6,866,646 4.8923 -3.42%
2021-03-08 0 6.730 6.730 6.740 6.730 7.660 3,969,000 27,893,660 7.0279 5.037 5.037 5.044 5.037 5.733 5,303,098 5.2599 -11.45%
2021-03-05 0 7.600 7.600 7.670 7.200 7.760 5,464,000 40,774,905 7.4625 5.688 5.688 5.740 5.389 5.808 7,300,611 5.5851 -5.00%
2021-03-04 0 8.000 7.790 8.000 7.450 8.260 6,438,000 49,425,304 7.6771 5.987 5.830 5.987 5.576 6.182 8,602,001 5.7458 -2.56%
2021-03-03 0 8.210 8.200 8.210 7.880 8.500 3,993,100 32,408,560 8.1161 6.145 6.137 6.145 5.898 6.362 5,335,298 6.0744 -3.30%
2021-03-02 0 8.490 8.480 8.490 8.200 8.650 9,742,500 82,610,638 8.4794 6.354 6.347 6.354 6.137 6.474 13,017,241 6.3462 3.79%
2021-03-01 0 8.180 8.160 8.180 7.770 8.440 8,119,000 66,447,597 8.1842 6.122 6.107 6.122 5.815 6.317 10,848,035 6.1253 4.60%
2021-02-26 0 7.820 7.550 7.820 7.080 7.820 6,371,000 48,275,843 7.5774 5.853 5.651 5.853 5.299 5.853 8,512,481 5.6712 2.89%
2021-02-25 0 7.600 7.600 7.610 7.050 7.790 3,008,000 22,501,844 7.4807 5.688 5.688 5.696 5.276 5.830 4,019,077 5.5988 5.56%
2021-02-24 0 7.200 7.200 7.210 6.930 8.080 10,211,000 74,065,953 7.2535 5.389 5.389 5.396 5.187 6.047 13,643,218 5.4288 -6.49%
2021-02-23 0 7.700 7.700 7.720 7.450 8.000 3,451,000 26,840,175 7.7775 5.763 5.763 5.778 5.576 5.987 4,610,983 5.8209 -3.75%
2021-02-22 0 8.000 8.000 8.010 7.910 8.960 12,952,000 110,621,656 8.5409 5.987 5.987 5.995 5.920 6.706 17,305,548 6.3923 -0.62%
2021-02-19 0 8.050 7.940 8.050 7.610 8.090 4,398,000 34,986,020 7.9550 6.025 5.943 6.025 5.696 6.055 5,876,297 5.9538 3.60%
2021-02-18 0 7.770 7.760 7.770 7.480 8.060 5,652,000 44,097,870 7.8022 5.815 5.808 5.815 5.598 6.032 7,551,803 5.8394 3.60%
2021-02-17 0 7.500 7.490 7.500 7.300 7.660 2,084,000 15,637,595 7.5036 5.613 5.606 5.613 5.464 5.733 2,784,494 5.6160 -2.09%
2021-02-16 0 7.660 7.640 7.660 7.500 7.790 2,037,000 15,545,550 7.6316 5.733 5.718 5.733 5.613 5.830 2,721,696 5.7117 0.79%
2021-02-11 0 7.600 7.550 7.600 7.250 7.640 1,079,000 8,043,206 7.4543 5.688 5.651 5.688 5.426 5.718 1,441,684 5.5790 2.70%
2021-02-10 0 7.400 7.400 7.490 7.250 7.590 3,168,000 23,584,365 7.4446 5.538 5.538 5.606 5.426 5.681 4,232,858 5.5717 -1.86%
2021-02-09 0 7.540 7.540 7.550 6.990 7.600 5,072,000 37,012,930 7.2975 5.643 5.643 5.651 5.232 5.688 6,776,848 5.4617 3.86%
2021-02-08 0 7.260 7.170 7.280 7.130 7.440 3,627,000 26,463,690 7.2963 5.434 5.366 5.449 5.336 5.568 4,846,141 5.4608 -1.89%
2021-02-05 0 7.400 7.380 7.400 7.250 7.830 2,970,000 22,016,110 7.4128 5.538 5.523 5.538 5.426 5.860 3,968,304 5.5480 -1.60%
2021-02-04 0 7.520 7.520 7.590 7.430 7.800 3,499,000 26,615,658 7.6066 5.628 5.628 5.681 5.561 5.838 4,675,117 5.6930 -2.08%
2021-02-03 0 7.680 7.660 7.690 7.210 7.950 8,562,000 66,904,120 7.8141 5.748 5.733 5.755 5.396 5.950 11,439,940 5.8483 3.78%
2021-02-02 0 7.400 7.400 7.460 6.880 7.530 5,920,000 42,337,420 7.1516 5.538 5.538 5.583 5.149 5.636 7,909,886 5.3525 7.56%
2021-02-01 0 6.880 6.860 6.880 6.700 7.000 3,865,000 26,640,090 6.8926 5.149 5.134 5.149 5.014 5.239 5,164,140 5.1587 0.88%
2021-01-29 0 6.820 6.810 6.820 6.610 6.960 8,827,000 60,526,660 6.8570 5.104 5.097 5.104 4.947 5.209 11,794,014 5.1320 2.40%
2021-01-28 0 6.660 6.660 6.700 6.600 6.980 5,449,000 36,406,467 6.6813 4.985 4.985 5.014 4.940 5.224 7,280,569 5.0005 -5.13%
2021-01-27 0 7.020 7.000 7.070 6.560 7.100 3,713,000 25,776,875 6.9423 5.254 5.239 5.291 4.910 5.314 4,961,049 5.1959 1.01%
2021-01-26 0 6.950 6.910 6.950 6.500 7.090 7,959,000 54,825,439 6.8885 5.202 5.172 5.202 4.865 5.306 10,634,254 5.1556 6.92%
2021-01-25 0 6.500 6.500 6.510 6.440 6.700 4,572,000 29,876,770 6.5347 4.865 4.865 4.872 4.820 5.014 6,108,784 4.8908 -0.61%
2021-01-22 0 6.540 6.540 6.550 6.510 6.780 9,152,000 60,620,815 6.6238 4.895 4.895 4.902 4.872 5.074 12,228,256 4.9574 -2.39%
2021-01-21 0 6.700 6.700 6.710 6.520 6.780 6,846,000 45,517,345 6.6488 5.014 5.014 5.022 4.880 5.074 9,147,142 4.9761 1.52%
2021-01-20 0 6.600 6.600 6.620 6.450 6.830 11,153,000 73,861,503 6.6226 4.940 4.940 4.955 4.827 5.112 14,901,851 4.9565 -1.64%
2021-01-19 0 6.710 6.700 6.710 6.490 6.950 9,491,000 62,984,178 6.6362 5.022 5.014 5.022 4.857 5.202 12,681,204 4.9667 -0.30%
2021-01-18 0 6.730 6.730 6.750 6.520 6.850 3,995,000 26,895,240 6.7322 5.037 5.037 5.052 4.880 5.127 5,337,837 5.0386 0.75%
2021-01-15 0 6.680 6.680 6.690 5.810 7.110 153,392,000 1,063,359,683 6.9323 5.000 5.000 5.007 4.348 5.321 204,951,564 5.1883 -19.90%
2021-01-14 0 8.340 8.340 8.380 8.050 8.380 4,238,707 34,882,359 8.2295 6.242 6.242 6.272 6.025 6.272 5,663,461 6.1592 1.96%
2021-01-13 0 8.180 7.970 8.180 7.910 8.400 5,450,218 43,867,727 8.0488 6.122 5.965 6.122 5.920 6.287 7,282,197 6.0240 -2.15%
2021-01-12 0 8.360 8.330 8.360 8.140 8.400 3,192,824 26,481,446 8.2941 6.257 6.234 6.257 6.092 6.287 4,266,026 6.2075 -0.95%
2021-01-11 0 8.440 8.390 8.440 8.260 8.440 2,656,856 22,135,957 8.3316 6.317 6.279 6.317 6.182 6.317 3,549,903 6.2357 0.96%
2021-01-08 0 8.360 8.300 8.380 8.090 8.370 2,073,156 17,097,899 8.2473 6.257 6.212 6.272 6.055 6.264 2,770,005 6.1725 1.95%
2021-01-07 0 8.200 8.190 8.200 8.040 8.370 6,601,795 53,794,097 8.1484 6.137 6.130 6.137 6.017 6.264 8,820,853 6.0985 -0.61%
2021-01-06 0 8.250 8.250 8.260 8.060 8.590 6,011,857 49,315,115 8.2030 6.175 6.175 6.182 6.032 6.429 8,032,619 6.1394 0.86%
2021-01-05 0 8.180 8.050 8.180 7.780 8.250 6,913,544 55,975,021 8.0964 6.122 6.025 6.122 5.823 6.175 9,237,390 6.0596 0.37%
2021-01-04 0 8.150 8.080 8.150 7.440 8.220 10,467,000 83,311,730 7.9595 6.100 6.047 6.100 5.568 6.152 13,985,267 5.9571 -0.85%
2020-12-31 0 8.220 8.220 8.320 7.510 8.530 11,771,834 97,224,862 8.2591 6.152 6.152 6.227 5.621 6.384 15,728,694 6.1814 1.99%
2020-12-30 0 8.060 8.060 8.080 7.290 8.070 12,645,479 97,793,660 7.7335 6.032 6.032 6.047 5.456 6.040 16,895,997 5.7880 9.21%
2020-12-29 0 7.380 7.380 7.390 6.720 7.440 10,153,433 73,235,692 7.2129 5.523 5.523 5.531 5.029 5.568 13,566,301 5.3984 5.43%
2020-12-28 0 7.000 6.910 7.000 6.200 7.080 14,137,850 94,502,233 6.6843 5.239 5.172 5.239 4.640 5.299 18,889,997 5.0028 5.11%
2020-12-24 0 6.660 6.650 6.670 5.870 6.730 5,878,442 37,369,294 6.3570 4.985 4.977 4.992 4.393 5.037 7,854,359 4.7578 2.62%
2020-12-23 0 6.490 6.410 6.490 5.410 6.550 5,833,420 34,305,218 5.8808 4.857 4.797 4.857 4.049 4.902 7,794,204 4.4014 12.28%
2020-12-22 0 5.780 5.730 5.780 5.730 5.860 4,539,420 26,340,692 5.8027 4.326 4.289 4.326 4.289 4.386 6,065,253 4.3429 0.00%
2020-12-21 0 5.780 5.710 5.780 5.480 5.870 4,259,000 24,250,780 5.6940 4.326 4.274 4.326 4.101 4.393 5,690,575 4.2616 3.96%
2020-12-18 0 5.560 5.560 5.650 5.430 5.670 5,699,000 31,473,785 5.5227 4.161 4.161 4.229 4.064 4.244 7,614,602 4.1333 2.39%
2020-12-17 0 5.430 5.420 5.430 5.340 5.640 5,260,000 28,167,920 5.3551 4.064 4.056 4.064 3.997 4.221 7,028,041 4.0079 0.18%
2020-12-16 0 5.420 5.390 5.420 5.200 5.480 2,678,200 14,409,147 5.3802 4.056 4.034 4.056 3.892 4.101 3,578,422 4.0267 4.23%
2020-12-15 0 5.200 5.200 5.220 5.120 5.300 892,000 4,635,070 5.1963 3.892 3.892 3.907 3.832 3.967 1,191,827 3.8890 0.00%
2020-12-14 0 5.200 5.200 5.220 5.020 5.250 2,900,420 15,012,614 5.1760 3.892 3.892 3.907 3.757 3.929 3,875,336 3.8739 -0.19%
2020-12-11 0 5.210 5.150 5.200 5.000 5.270 4,470,677 22,825,081 5.1055 3.899 3.854 3.892 3.742 3.944 5,973,403 3.8211 1.17%
2020-12-10 0 5.150 5.150 5.200 5.010 5.240 3,169,431 16,284,766 5.1381 3.854 3.854 3.892 3.750 3.922 4,234,770 3.8455 1.78%
2020-12-09 0 5.060 5.060 5.090 5.010 5.210 2,944,000 15,005,730 5.0971 3.787 3.787 3.810 3.750 3.899 3,933,565 3.8148 -1.94%
2020-12-08 0 5.160 5.160 5.170 5.130 5.400 2,958,420 15,460,398 5.2259 3.862 3.862 3.869 3.839 4.042 3,952,832 3.9112 -4.09%
2020-12-07 0 5.380 5.340 5.380 5.230 5.500 1,624,000 8,630,355 5.3143 4.027 3.997 4.027 3.914 4.116 2,169,874 3.9774 -0.37%
2020-12-04 0 5.400 5.400 5.410 5.380 5.580 1,992,200 10,851,781 5.4471 4.042 4.042 4.049 4.027 4.176 2,661,837 4.0768 0.37%
2020-12-03 0 5.380 5.350 5.380 5.160 5.420 3,082,000 16,453,965 5.3387 4.027 4.004 4.027 3.862 4.056 4,117,951 3.9957 5.70%
2020-12-02 0 5.090 5.020 5.090 4.840 5.150 1,679,151 8,433,944 5.0227 3.810 3.757 3.810 3.622 3.854 2,243,563 3.7592 5.38%
2020-12-01 0 4.830 4.830 4.890 4.680 5.020 4,567,842 21,941,055 4.8034 3.615 3.615 3.660 3.503 3.757 6,103,228 3.5950 -5.11%
2020-11-30 0 5.090 5.080 5.090 4.970 5.430 8,261,341 43,223,644 5.2320 3.810 3.802 3.810 3.720 4.064 11,038,221 3.9158 2.62%
2020-11-27 0 4.960 4.950 5.020 4.770 5.190 1,951,000 9,734,180 4.9893 3.712 3.705 3.757 3.570 3.884 2,606,789 3.7342 -1.59%
2020-11-26 0 5.040 5.040 5.050 4.960 5.110 1,236,000 6,231,040 5.0413 3.772 3.772 3.780 3.712 3.824 1,651,456 3.7731 -1.37%
2020-11-25 0 5.110 5.110 5.130 4.730 5.180 2,701,456 13,396,426 4.9590 3.824 3.824 3.839 3.540 3.877 3,609,495 3.7114 8.03%
2020-11-24 0 4.730 4.700 4.730 4.650 4.890 2,420,000 11,444,494 4.7291 3.540 3.518 3.540 3.480 3.660 3,233,433 3.5394 -3.27%
2020-11-23 0 4.890 4.830 4.890 4.820 5.070 2,930,000 14,606,415 4.9851 3.660 3.615 3.660 3.607 3.795 3,914,859 3.7310 -3.93%
2020-11-20 0 5.090 5.060 5.120 5.050 5.290 2,046,000 10,469,770 5.1172 3.810 3.787 3.832 3.780 3.959 2,733,721 3.8299 -2.49%
2020-11-19 0 5.220 5.200 5.220 4.960 5.300 2,980,000 15,443,730 5.1825 3.907 3.892 3.907 3.712 3.967 3,981,666 3.8787 5.45%
2020-11-18 0 4.950 4.920 4.950 4.780 4.970 1,910,000 9,381,800 4.9119 3.705 3.682 3.705 3.577 3.720 2,552,007 3.6762 5.10%
2020-11-17 0 4.710 4.710 4.740 4.490 4.760 1,280,000 6,008,610 4.6942 3.525 3.525 3.548 3.360 3.563 1,710,246 3.5133 0.43%
2020-11-16 0 4.690 4.680 4.690 4.460 4.720 2,740,000 12,418,650 4.5324 3.510 3.503 3.510 3.338 3.533 3,660,995 3.3922 4.69%
2020-11-13 0 4.480 4.440 4.480 4.450 4.600 789,000 3,568,610 4.5230 3.353 3.323 3.353 3.331 3.443 1,054,206 3.3851 -0.44%
2020-11-12 0 4.500 4.500 4.580 4.130 4.630 3,479,604 15,614,312 4.4874 3.368 3.368 3.428 3.091 3.465 4,649,201 3.3585 8.70%
2020-11-11 0 4.140 4.110 4.140 4.020 4.180 1,793,427 7,356,976 4.1022 3.099 3.076 3.099 3.009 3.128 2,396,251 3.0702 1.97%
2020-11-10 0 4.060 4.060 4.090 4.040 4.240 3,471,000 14,239,820 4.1025 3.039 3.039 3.061 3.024 3.173 4,637,705 3.0704 -4.02%
2020-11-09 0 4.230 4.200 4.230 4.080 4.230 766,292 3,194,939 4.1693 3.166 3.143 3.166 3.054 3.166 1,023,865 3.1205 3.93%
2020-11-06 0 4.070 4.070 4.130 4.000 4.280 2,202,000 8,956,970 4.0677 3.046 3.046 3.091 2.994 3.203 2,942,157 3.0444 -4.91%
2020-11-05 0 4.280 4.220 4.290 4.160 4.280 925,000 3,919,225 4.2370 3.203 3.158 3.211 3.113 3.203 1,235,920 3.1711 1.90%
2020-11-04 0 4.200 4.200 4.220 4.100 4.270 780,200 3,257,232 4.1749 3.143 3.143 3.158 3.069 3.196 1,042,448 3.1246 0.96%
2020-11-03 0 4.160 4.160 4.170 4.050 4.250 791,000 3,267,590 4.1310 3.113 3.113 3.121 3.031 3.181 1,056,878 3.0917 -2.35%
2020-11-02 0 4.260 4.220 4.260 4.050 4.270 631,000 2,620,430 4.1528 3.188 3.158 3.188 3.031 3.196 843,098 3.1081 5.19%
2020-10-30 0 4.050 4.050 4.070 4.050 4.210 951,000 3,904,660 4.1058 3.031 3.031 3.046 3.031 3.151 1,270,659 3.0729 -0.49%
2020-10-29 0 4.070 4.070 4.140 4.060 4.250 767,000 3,162,420 4.1231 3.046 3.046 3.099 3.039 3.181 1,024,811 3.0859 -3.10%
2020-10-28 0 4.200 4.180 4.200 4.050 4.250 2,366,000 9,998,900 4.2261 3.143 3.128 3.143 3.031 3.181 3,161,282 3.1629 0.24%
2020-10-27 0 4.190 4.160 4.190 4.150 4.250 821,000 3,440,470 4.1906 3.136 3.113 3.136 3.106 3.181 1,096,962 3.1364 -0.24%
2020-10-23 0 4.200 4.200 4.250 4.150 4.280 1,942,000 8,154,760 4.1992 3.143 3.143 3.181 3.106 3.203 2,594,763 3.1428 0.72%
2020-10-22 0 4.170 4.160 4.170 4.160 4.290 1,858,000 7,788,000 4.1916 3.121 3.113 3.121 3.113 3.211 2,482,528 3.1371 -1.88%
2020-10-21 0 4.250 4.250 4.260 4.170 4.440 2,441,000 10,437,630 4.2760 3.181 3.181 3.188 3.121 3.323 3,261,492 3.2003 0.00%
2020-10-20 0 4.250 4.250 4.260 4.180 4.490 1,721,000 7,440,355 4.3233 3.181 3.181 3.188 3.128 3.360 2,299,479 3.2357 -5.35%
2020-10-19 0 4.490 4.490 4.500 4.400 4.640 2,129,000 9,608,425 4.5131 3.360 3.360 3.368 3.293 3.473 2,844,620 3.3778 -3.02%
2020-10-16 0 4.630 4.620 4.630 4.590 4.720 1,143,000 5,272,645 4.6130 3.465 3.458 3.465 3.435 3.533 1,527,196 3.4525 -1.91%
2020-10-15 0 4.720 4.640 4.730 4.650 4.750 792,737 3,732,344 4.7082 3.533 3.473 3.540 3.480 3.555 1,059,199 3.5237 -0.42%
2020-10-14 0 4.740 4.720 4.740 4.650 4.840 955,000 4,496,945 4.7088 3.548 3.533 3.548 3.480 3.622 1,276,004 3.5242 -1.25%
2020-10-12 0 4.800 4.770 4.800 4.750 4.880 2,864,000 13,757,910 4.8037 3.592 3.570 3.592 3.555 3.652 3,826,675 3.5953 -1.64%
2020-10-09 0 4.880 4.880 4.890 4.800 4.960 1,534,000 7,524,440 4.9051 3.652 3.652 3.660 3.592 3.712 2,049,623 3.6711 -1.01%
2020-10-08 0 4.930 4.930 4.940 4.750 4.950 1,284,000 6,281,943 4.8925 3.690 3.690 3.697 3.555 3.705 1,715,590 3.6617 0.61%
2020-10-07 0 4.900 4.880 4.900 4.680 4.920 1,339,769 6,543,327 4.8839 3.667 3.652 3.667 3.503 3.682 1,790,105 3.6553 3.81%
2020-10-06 0 4.720 4.720 4.730 4.600 4.750 1,398,000 6,493,990 4.6452 3.533 3.533 3.540 3.443 3.555 1,867,909 3.4766 1.29%
2020-10-05 0 4.660 4.650 4.670 4.570 4.710 968,000 4,485,030 4.6333 3.488 3.480 3.495 3.420 3.525 1,293,373 3.4677 0.43%
2020-09-30 0 4.640 4.640 4.710 4.600 4.730 959,000 4,483,840 4.6755 3.473 3.473 3.525 3.443 3.540 1,281,348 3.4993 0.00%
2020-09-29 0 4.640 4.620 4.640 4.590 4.810 1,040,000 4,836,250 4.6502 3.473 3.458 3.473 3.435 3.600 1,389,575 3.4804 -1.49%
2020-09-28 0 4.710 4.700 4.710 4.580 4.870 734,000 3,488,170 4.7523 3.525 3.518 3.525 3.428 3.645 980,719 3.5567 1.29%
2020-09-25 0 4.650 4.640 4.660 4.580 4.770 1,136,000 5,278,440 4.6465 3.480 3.473 3.488 3.428 3.570 1,517,843 3.4776 1.09%
2020-09-24 0 4.600 4.600 4.620 4.600 4.750 3,219,000 15,022,965 4.6670 3.443 3.443 3.458 3.443 3.555 4,301,001 3.4929 -3.77%
2020-09-23 0 4.780 4.780 4.800 4.700 4.890 1,039,000 4,976,790 4.7900 3.577 3.577 3.592 3.518 3.660 1,388,238 3.5850 1.06%
2020-09-22 0 4.730 4.710 4.730 4.700 4.770 899,000 4,262,900 4.7418 3.540 3.525 3.540 3.518 3.570 1,201,180 3.5489 -0.84%
2020-09-21 0 4.770 4.770 4.780 4.770 5.070 2,281,500 11,228,032 4.9213 3.570 3.570 3.577 3.570 3.795 3,048,379 3.6833 -4.22%
2020-09-18 0 4.980 4.980 5.000 4.850 5.090 2,802,500 13,872,905 4.9502 3.727 3.727 3.742 3.630 3.810 3,744,503 3.7049 2.26%
2020-09-17 0 4.870 4.840 4.880 4.700 4.880 2,319,839 11,126,888 4.7964 3.645 3.622 3.652 3.518 3.652 3,099,605 3.5898 1.88%
2020-09-16 0 4.780 4.780 4.790 4.680 4.850 2,140,000 10,149,070 4.7426 3.577 3.577 3.585 3.503 3.630 2,859,317 3.5495 0.42%
2020-09-15 0 4.760 4.720 4.770 4.670 4.900 1,407,000 6,694,040 4.7577 3.563 3.533 3.570 3.495 3.667 1,879,934 3.5608 0.63%
2020-09-14 0 4.730 4.700 4.730 4.660 4.800 1,048,000 4,967,350 4.7398 3.540 3.518 3.540 3.488 3.592 1,400,264 3.5474 0.00%
2020-09-11 0 4.730 4.730 4.760 4.640 4.830 3,424,000 16,168,336 4.7221 3.540 3.540 3.563 3.473 3.615 4,574,907 3.5341 -1.87%
2020-09-10 0 4.820 4.820 4.830 4.800 4.940 1,111,500 5,416,105 4.8728 3.607 3.607 3.615 3.592 3.697 1,485,108 3.6469 -1.23%
2020-09-09 0 4.880 4.850 4.860 4.800 4.930 537,000 2,594,920 4.8323 3.652 3.630 3.637 3.592 3.690 717,501 3.6166 -1.81%
2020-09-08 0 4.970 4.900 4.970 4.790 5.060 1,860,000 9,106,620 4.8960 3.720 3.667 3.720 3.585 3.787 2,485,201 3.6643 -0.20%
2020-09-07 0 4.980 4.950 4.980 4.890 5.100 2,599,000 12,941,800 4.9795 3.727 3.705 3.727 3.660 3.817 3,472,600 3.7268 1.43%
2020-09-04 0 4.910 4.900 4.920 4.820 4.970 2,209,221 10,835,678 4.9048 3.675 3.667 3.682 3.607 3.720 2,951,805 3.6709 -2.19%
2020-09-03 0 5.020 4.970 5.020 4.870 5.070 1,548,108 7,717,967 4.9854 3.757 3.720 3.757 3.645 3.795 2,068,473 3.7312 1.01%
2020-09-02 0 4.970 4.970 5.000 4.890 5.150 4,198,156 20,811,982 4.9574 3.720 3.720 3.742 3.660 3.854 5,609,280 3.7103 -3.68%
2020-09-01 0 5.160 5.160 5.230 4.940 5.240 4,093,802 21,058,487 5.1440 3.862 3.862 3.914 3.697 3.922 5,469,849 3.8499 1.78%
2020-08-31 0 5.070 5.060 5.070 4.570 5.070 9,121,400 44,437,089 4.8717 3.795 3.787 3.795 3.420 3.795 12,187,371 3.6462 7.42%
2020-08-28 0 4.720 4.710 4.720 4.560 4.810 4,050,000 18,915,070 4.6704 3.533 3.525 3.533 3.413 3.600 5,411,324 3.4955 -1.46%
2020-08-27 0 4.790 4.770 4.790 4.420 4.930 6,718,000 31,200,325 4.6443 3.585 3.570 3.585 3.308 3.690 8,976,117 3.4759 0.21%
2020-08-26 0 4.780 4.780 4.800 4.750 5.040 4,559,000 21,922,785 4.8087 3.577 3.577 3.592 3.555 3.772 6,091,414 3.5990 -5.16%
2020-08-25 0 5.040 5.000 5.040 4.930 5.150 3,536,500 17,774,295 5.0260 3.772 3.742 3.772 3.690 3.854 4,725,222 3.7616 -0.40%
2020-08-24 0 5.060 5.060 5.070 5.000 5.250 3,387,753 17,117,657 5.0528 3.787 3.787 3.795 3.742 3.929 4,526,476 3.7817 -2.88%
2020-08-21 0 5.210 5.180 5.210 5.050 5.290 1,584,335 8,243,173 5.2029 3.899 3.877 3.899 3.780 3.959 2,116,877 3.8940 1.56%
2020-08-20 0 5.130 5.130 5.200 5.060 5.250 2,562,261 13,223,731 5.1610 3.839 3.839 3.892 3.787 3.929 3,423,512 3.8626 -1.16%
2020-08-19 0 5.190 5.190 5.200 5.100 5.350 1,465,000 7,610,650 5.1950 3.884 3.884 3.892 3.817 4.004 1,957,430 3.8881 0.00%
2020-08-18 0 5.190 5.170 5.190 5.000 5.260 3,487,000 17,977,280 5.1555 3.884 3.869 3.884 3.742 3.937 4,659,083 3.8585 5.06%
2020-08-17 0 4.940 4.940 4.980 4.910 5.130 2,834,300 14,150,994 4.9928 3.697 3.697 3.727 3.675 3.839 3,786,992 3.7367 -1.79%
2020-08-14 0 5.030 5.020 5.030 5.010 5.300 4,009,951 20,583,867 5.1332 3.765 3.757 3.765 3.750 3.967 5,357,814 3.8418 -3.27%
2020-08-13 0 5.200 5.200 5.230 5.120 5.380 3,430,000 17,968,680 5.2387 3.892 3.892 3.914 3.832 4.027 4,582,924 3.9208 0.39%
2020-08-12 0 5.180 5.180 5.210 5.140 5.580 5,034,162 26,308,144 5.2259 3.877 3.877 3.899 3.847 4.176 6,726,292 3.9112 -4.95%
2020-08-11 0 5.450 5.400 5.450 5.250 5.720 7,932,000 43,380,430 5.4690 4.079 4.042 4.079 3.929 4.281 10,598,179 4.0932 1.68%
2020-08-10 0 5.360 5.350 5.410 5.250 5.530 5,978,713 32,328,409 5.4073 4.012 4.004 4.049 3.929 4.139 7,988,334 4.0470 -3.94%
2020-08-07 0 5.580 5.580 5.590 5.450 5.920 3,978,671 22,408,125 5.6321 4.176 4.176 4.184 4.079 4.431 5,316,019 4.2152 -4.29%
2020-08-06 0 5.830 5.830 5.870 5.420 6.000 9,463,291 54,847,977 5.7959 4.363 4.363 4.393 4.056 4.491 12,644,182 4.3378 5.23%
2020-08-05 0 5.540 5.540 5.550 5.210 5.660 4,029,000 22,053,320 5.4736 4.146 4.146 4.154 3.899 4.236 5,383,265 4.0966 4.14%
2020-08-04 0 5.320 5.310 5.320 5.120 5.540 12,078,922 63,570,502 5.2629 3.982 3.974 3.982 3.832 4.146 16,139,003 3.9389 -1.48%
2020-08-03 0 5.400 5.390 5.400 5.350 6.000 7,409,000 41,180,540 5.5582 4.042 4.034 4.042 4.004 4.491 9,899,383 4.1599 -7.22%
2020-07-31 0 5.820 5.820 5.830 5.000 5.840 12,663,000 69,905,230 5.5204 4.356 4.356 4.363 3.742 4.371 16,919,407 4.1317 9.81%
2020-07-30 0 5.300 5.300 5.340 5.230 5.500 4,773,000 25,382,370 5.3179 3.967 3.967 3.997 3.914 4.116 6,377,346 3.9801 -2.39%
2020-07-29 0 5.430 5.400 5.430 5.350 5.590 2,543,800 13,912,720 5.4693 4.064 4.042 4.064 4.004 4.184 3,398,846 4.0934 -0.91%
2020-07-28 0 5.480 5.480 5.490 5.310 5.650 3,337,000 18,269,770 5.4749 4.101 4.101 4.109 3.974 4.229 4,458,664 4.0976 0.18%
2020-07-27 0 5.470 5.430 5.470 5.410 5.660 7,249,665 40,076,747 5.5281 4.094 4.064 4.094 4.049 4.236 9,686,491 4.1374 3.40%
2020-07-24 0 5.290 5.290 5.340 5.250 6.250 15,386,000 87,834,850 5.7088 3.959 3.959 3.997 3.929 4.678 20,557,687 4.2726 -10.03%
2020-07-23 0 5.880 5.870 5.880 5.350 5.880 10,421,500 58,549,113 5.6181 4.401 4.393 4.401 4.004 4.401 13,924,473 4.2048 10.94%
2020-07-22 0 5.300 5.300 5.320 5.220 6.080 16,112,258 92,703,554 5.7536 3.967 3.967 3.982 3.907 4.550 21,528,062 4.3062 -8.78%
2020-07-21 0 5.810 5.800 5.820 5.100 5.850 20,686,577 114,417,441 5.5310 4.348 4.341 4.356 3.817 4.378 27,639,944 4.1396 14.15%
2020-07-20 0 5.090 5.080 5.090 4.680 5.440 19,451,000 98,159,100 5.0465 3.810 3.802 3.810 3.503 4.071 25,989,053 3.7769 0.79%
2020-07-17 0 5.050 5.040 5.050 4.480 5.250 39,668,062 192,717,711 4.8583 3.780 3.772 3.780 3.353 3.929 53,001,665 3.6361 14.77%
2020-07-16 0 4.400 4.370 4.400 4.360 4.900 24,398,000 110,921,545 4.5463 3.293 3.271 3.293 3.263 3.667 32,598,886 3.4026 -10.57%
2020-07-15 0 4.920 4.900 4.920 4.150 5.230 227,265,899 1,034,747,999 4.5530 3.682 3.667 3.682 3.106 3.914 303,656,654 3.4076

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top