CHINA BOHAI BANK CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 09668  2020-07-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-01 0 1.010 1.010 1.020 1.000 1.020 2,430,000 2,458,167 1.0116 1.010 1.010 1.020 1.000 1.020 2,430,000 1.0116 -0.98%
2025-08-29 0 1.020 1.010 1.020 1.020 1.060 7,968,500 8,214,967 1.0309 1.020 1.010 1.020 1.020 1.060 7,968,500 1.0309 -0.97%
2025-08-28 0 1.030 1.030 1.040 1.020 1.060 4,051,000 4,188,138 1.0339 1.030 1.030 1.040 1.020 1.060 4,051,000 1.0339 -1.90%
2025-08-27 0 1.050 1.040 1.050 1.040 1.080 3,158,500 3,336,926 1.0565 1.050 1.040 1.050 1.040 1.080 3,158,500 1.0565 -2.78%
2025-08-26 0 1.080 1.060 1.080 1.060 1.100 5,220,000 5,648,125 1.0820 1.080 1.060 1.080 1.060 1.100 5,220,000 1.0820 0.93%
2025-08-25 0 1.070 1.060 1.070 1.020 1.080 5,258,000 5,536,082 1.0529 1.070 1.060 1.070 1.020 1.080 5,258,000 1.0529 2.88%
2025-08-22 0 1.040 1.040 1.050 1.040 1.070 1,884,500 1,986,010 1.0539 1.040 1.040 1.050 1.040 1.070 1,884,500 1.0539 -2.80%
2025-08-21 0 1.070 1.060 1.070 1.040 1.070 3,630,000 3,815,767 1.0512 1.070 1.060 1.070 1.040 1.070 3,630,000 1.0512 0.94%
2025-08-20 0 1.060 1.060 1.070 1.050 1.080 2,703,000 2,869,445 1.0616 1.060 1.060 1.070 1.050 1.080 2,703,000 1.0616 0.00%
2025-08-19 0 1.060 1.050 1.060 1.050 1.080 3,874,500 4,113,885 1.0618 1.060 1.050 1.060 1.050 1.080 3,874,500 1.0618 0.95%
2025-08-18 0 1.050 1.050 1.060 1.040 1.090 3,771,500 4,043,647 1.0722 1.050 1.050 1.060 1.040 1.090 3,771,500 1.0722 -2.78%
2025-08-15 0 1.080 1.070 1.080 1.050 1.080 6,064,000 6,475,125 1.0678 1.080 1.070 1.080 1.050 1.080 6,064,000 1.0678 1.89%
2025-08-14 0 1.060 1.050 1.060 1.030 1.090 6,932,500 7,358,587 1.0615 1.060 1.050 1.060 1.030 1.090 6,932,500 1.0615 2.91%
2025-08-13 0 1.030 1.030 1.040 1.010 1.040 3,957,000 4,076,560 1.0302 1.030 1.030 1.040 1.010 1.040 3,957,000 1.0302 0.98%
2025-08-12 0 1.020 1.010 1.020 1.000 1.030 8,971,000 9,141,845 1.0190 1.020 1.010 1.020 1.000 1.030 8,971,000 1.0190 0.00%
2025-08-11 0 1.020 1.010 1.020 1.010 1.030 1,910,500 1,942,384 1.0167 1.020 1.010 1.020 1.010 1.030 1,910,500 1.0167 -0.97%
2025-08-08 0 1.030 1.020 1.030 1.010 1.040 2,907,000 2,976,037 1.0237 1.030 1.020 1.030 1.010 1.040 2,907,000 1.0237 0.00%
2025-08-07 0 1.030 1.020 1.030 0.980 1.030 8,086,000 8,182,305 1.0119 1.030 1.020 1.030 0.980 1.030 8,086,000 1.0119 3.00%
2025-08-06 0 1.000 1.000 1.010 1.000 1.030 2,844,500 2,872,013 1.0097 1.000 1.000 1.010 1.000 1.030 2,844,500 1.0097 -1.96%
2025-08-05 0 1.020 1.020 1.030 1.010 1.030 2,698,825 2,769,329 1.0261 1.020 1.020 1.030 1.010 1.030 2,698,825 1.0261 0.99%
2025-08-04 0 1.010 1.010 1.020 1.000 1.020 3,765,000 3,795,665 1.0081 1.010 1.010 1.020 1.000 1.020 3,765,000 1.0081 0.00%
2025-08-01 0 1.010 1.000 1.010 1.000 1.030 4,125,000 4,173,560 1.0118 1.010 1.000 1.010 1.000 1.030 4,125,000 1.0118 -1.94%
2025-07-31 0 1.030 1.020 1.030 1.010 1.050 5,231,500 5,362,065 1.0250 1.030 1.020 1.030 1.010 1.050 5,231,500 1.0250 -1.90%
2025-07-30 0 1.050 1.050 1.060 1.030 1.070 4,096,500 4,295,940 1.0487 1.050 1.050 1.060 1.030 1.070 4,096,500 1.0487 -1.87%
2025-07-29 0 1.070 1.060 1.070 1.030 1.070 8,735,500 9,141,428 1.0465 1.070 1.060 1.070 1.030 1.070 8,735,500 1.0465 0.00%
2025-07-28 0 1.070 1.070 1.080 1.070 1.150 15,049,500 16,822,530 1.1178 1.070 1.070 1.080 1.070 1.150 15,049,500 1.1178 0.00%
2025-07-25 0 1.070 1.070 1.080 1.070 1.110 2,283,000 2,478,965 1.0858 1.070 1.070 1.080 1.070 1.110 2,283,000 1.0858 -2.73%
2025-07-24 0 1.100 1.080 1.100 1.070 1.100 4,328,500 4,706,945 1.0874 1.100 1.080 1.100 1.070 1.100 4,328,500 1.0874 1.85%
2025-07-23 0 1.080 1.070 1.080 1.070 1.110 4,277,500 4,643,435 1.0855 1.080 1.070 1.080 1.070 1.110 4,277,500 1.0855 -0.92%
2025-07-22 0 1.090 1.090 1.100 1.070 1.110 9,958,000 10,869,940 1.0916 1.090 1.090 1.100 1.070 1.110 9,958,000 1.0916 0.00%
2025-07-21 0 1.090 1.080 1.090 1.060 1.100 13,868,500 14,997,800 1.0814 1.090 1.080 1.090 1.060 1.100 13,868,500 1.0814 1.87%
2025-07-18 0 1.070 1.070 1.080 1.050 1.080 4,453,000 4,716,450 1.0592 1.070 1.070 1.080 1.050 1.080 4,453,000 1.0592 1.90%
2025-07-17 0 1.050 1.050 1.060 1.050 1.100 15,220,500 16,271,845 1.0691 1.050 1.050 1.060 1.050 1.100 15,220,500 1.0691 0.00%
2025-07-16 0 1.050 1.030 1.040 1.040 1.060 8,641,000 9,055,440 1.0480 1.050 1.030 1.040 1.040 1.060 8,641,000 1.0480 -0.94%
2025-07-15 0 1.060 1.050 1.060 1.040 1.080 10,098,500 10,639,295 1.0536 1.060 1.050 1.060 1.040 1.080 10,098,500 1.0536 -1.85%
2025-07-14 0 1.080 1.070 1.080 1.070 1.100 14,541,000 15,760,340 1.0839 1.080 1.070 1.080 1.070 1.100 14,541,000 1.0839 0.93%
2025-07-11 0 1.070 1.060 1.070 1.020 1.070 11,407,000 11,971,378 1.0495 1.070 1.060 1.070 1.020 1.070 11,407,000 1.0495 2.88%
2025-07-10 0 1.040 1.030 1.040 1.000 1.040 7,401,500 7,586,665 1.0250 1.040 1.030 1.040 1.000 1.040 7,401,500 1.0250 1.96%
2025-07-09 0 1.020 1.010 1.020 0.980 1.020 11,310,000 11,283,430 0.9977 1.020 1.010 1.020 0.980 1.020 11,310,000 0.9977 4.08%
2025-07-08 0 0.980 0.970 0.980 0.940 0.980 14,687,500 14,215,140 0.9678 0.980 0.970 0.980 0.940 0.980 14,687,500 0.9678 4.26%
2025-07-07 0 0.940 0.930 0.940 0.890 0.940 25,750,000 23,743,752 0.9221 0.940 0.930 0.940 0.890 0.940 25,750,000 0.9221 5.62%
2025-07-04 0 0.890 0.880 0.890 0.870 0.890 9,374,000 8,266,531 0.8819 0.890 0.880 0.890 0.870 0.890 9,374,000 0.8819 1.14%
2025-07-03 0 0.880 0.870 0.880 0.860 0.880 5,001,000 4,349,023 0.8696 0.880 0.870 0.880 0.860 0.880 5,001,000 0.8696 1.15%
2025-07-02 0 0.870 0.860 0.870 0.860 0.890 6,702,500 5,864,220 0.8749 0.870 0.860 0.870 0.860 0.890 6,702,500 0.8749 -2.25%
2025-06-30 0 0.890 0.880 0.890 0.880 0.910 5,331,500 4,734,475 0.8880 0.890 0.880 0.890 0.880 0.910 5,331,500 0.8880 -2.20%
2025-06-27 0 0.910 0.900 0.910 0.900 0.930 7,709,000 7,076,465 0.9179 0.910 0.900 0.910 0.900 0.930 7,709,000 0.9179 0.00%
2025-06-26 0 0.910 0.900 0.910 0.890 0.910 9,804,500 8,832,765 0.9009 0.910 0.900 0.910 0.890 0.910 9,804,500 0.9009 0.00%
2025-06-25 0 0.910 0.900 0.910 0.890 0.920 23,372,000 21,126,455 0.9039 0.910 0.900 0.910 0.890 0.920 23,372,000 0.9039 1.11%
2025-06-24 0 0.900 0.890 0.900 0.870 0.900 8,576,000 7,593,061 0.8854 0.900 0.890 0.900 0.870 0.900 8,576,000 0.8854 3.45%
2025-06-23 0 0.870 0.860 0.870 0.850 0.880 6,988,000 6,027,660 0.8626 0.870 0.860 0.870 0.850 0.880 6,988,000 0.8626 1.16%
2025-06-20 0 0.860 0.860 0.870 0.830 0.860 14,786,300 12,612,042 0.8530 0.860 0.860 0.870 0.830 0.860 14,786,300 0.8530 2.38%
2025-06-19 0 0.840 0.840 0.850 0.830 0.870 13,566,500 11,517,115 0.8489 0.840 0.840 0.850 0.830 0.870 13,566,500 0.8489 -3.45%
2025-06-18 0 0.870 0.870 0.880 0.860 0.880 6,391,000 5,556,222 0.8694 0.870 0.870 0.880 0.860 0.880 6,391,000 0.8694 -1.14%
2025-06-17 0 0.880 0.870 0.880 0.870 0.900 4,993,000 4,401,362 0.8815 0.880 0.870 0.880 0.870 0.900 4,993,000 0.8815 -1.12%
2025-06-16 0 0.890 0.890 0.900 0.890 0.910 3,686,000 3,295,002 0.8939 0.890 0.890 0.900 0.890 0.910 3,686,000 0.8939 -1.11%
2025-06-13 0 0.900 0.900 0.910 0.900 0.940 15,955,000 14,628,822 0.9169 0.900 0.900 0.910 0.900 0.940 15,955,000 0.9169 -1.10%
2025-06-12 0 0.910 0.910 0.920 0.880 0.910 12,652,500 11,359,087 0.8978 0.910 0.910 0.920 0.880 0.910 12,652,500 0.8978 1.11%
2025-06-11 0 0.900 0.890 0.900 0.880 0.900 10,913,500 9,697,657 0.8886 0.900 0.890 0.900 0.880 0.900 10,913,500 0.8886 1.12%
2025-06-10 0 0.890 0.880 0.890 0.870 0.920 10,561,000 9,402,513 0.8903 0.890 0.880 0.890 0.870 0.920 10,561,000 0.8903 1.14%
2025-06-09 0 0.880 0.880 0.890 0.870 0.900 8,242,000 7,274,023 0.8826 0.880 0.880 0.890 0.870 0.900 8,242,000 0.8826 1.15%
2025-06-06 0 0.870 0.870 0.880 0.860 0.900 5,839,500 5,106,130 0.8744 0.870 0.870 0.880 0.860 0.900 5,839,500 0.8744 -3.33%
2025-06-05 0 0.900 0.880 0.900 0.880 0.910 3,054,500 2,725,040 0.8921 0.900 0.880 0.900 0.880 0.910 3,054,500 0.8921 0.00%
2025-06-04 0 0.900 0.890 0.900 0.870 0.910 2,884,000 2,561,790 0.8883 0.900 0.890 0.900 0.870 0.910 2,884,000 0.8883 3.45%
2025-06-03 0 0.870 0.870 0.880 0.860 0.880 6,706,000 5,861,931 0.8741 0.870 0.870 0.880 0.860 0.880 6,706,000 0.8741 1.16%
2025-06-02 0 0.860 0.860 0.870 0.850 0.900 13,037,000 11,337,004 0.8696 0.860 0.860 0.870 0.850 0.900 13,037,000 0.8696 -4.44%
2025-05-30 0 0.900 0.890 0.900 0.900 0.960 24,662,500 22,334,232 0.9056 0.900 0.890 0.900 0.900 0.960 24,662,500 0.9056 -4.26%
2025-05-29 0 0.940 0.940 0.950 0.930 0.960 2,840,500 2,673,470 0.9412 0.940 0.940 0.950 0.930 0.960 2,840,500 0.9412 1.08%
2025-05-28 0 0.930 0.920 0.930 0.930 0.950 1,537,500 1,442,597 0.9383 0.930 0.920 0.930 0.930 0.950 1,537,500 0.9383 0.00%
2025-05-27 0 0.930 0.930 0.940 0.920 0.950 2,263,500 2,115,130 0.9345 0.930 0.930 0.940 0.920 0.950 2,263,500 0.9345 0.00%
2025-05-26 0 0.930 0.920 0.930 0.920 0.960 1,846,500 1,722,518 0.9329 0.930 0.920 0.930 0.920 0.960 1,846,500 0.9329 0.00%
2025-05-23 0 0.930 0.930 0.940 0.920 0.940 1,909,711 1,783,870 0.9341 0.930 0.930 0.940 0.920 0.940 1,909,711 0.9341 1.09%
2025-05-22 0 0.920 0.920 0.930 0.910 0.930 2,384,911 2,196,708 0.9211 0.920 0.920 0.930 0.910 0.930 2,384,911 0.9211 0.00%
2025-05-21 0 0.920 0.920 0.930 0.910 0.930 2,439,184 2,251,588 0.9231 0.920 0.920 0.930 0.910 0.930 2,439,184 0.9231 -1.08%
2025-05-20 0 0.930 0.920 0.930 0.920 0.940 2,020,500 1,877,101 0.9290 0.930 0.920 0.930 0.920 0.940 2,020,500 0.9290 -1.06%
2025-05-19 0 0.940 0.930 0.940 0.910 0.950 3,475,000 3,205,136 0.9223 0.940 0.930 0.940 0.910 0.950 3,475,000 0.9223 -1.05%
2025-05-16 0 0.950 0.940 0.950 0.930 0.970 3,894,000 3,707,197 0.9520 0.950 0.940 0.950 0.930 0.970 3,894,000 0.9520 -2.06%
2025-05-15 0 0.970 0.960 0.970 0.950 0.990 3,395,320 3,281,378 0.9664 0.970 0.960 0.970 0.950 0.990 3,395,320 0.9664 -1.02%
2025-05-14 0 0.980 0.970 0.980 0.930 0.980 9,619,500 9,257,318 0.9623 0.980 0.970 0.980 0.930 0.980 9,619,500 0.9623 3.16%
2025-05-13 0 0.950 0.930 0.950 0.930 0.950 2,111,000 1,991,803 0.9435 0.950 0.930 0.950 0.930 0.950 2,111,000 0.9435 2.15%
2025-05-12 0 0.930 0.930 0.950 0.920 0.950 1,986,000 1,854,162 0.9336 0.930 0.930 0.950 0.920 0.950 1,986,000 0.9336 1.09%
2025-05-09 0 0.920 0.920 0.930 0.910 0.930 420,500 389,235 0.9256 0.920 0.920 0.930 0.910 0.930 420,500 0.9256 -1.08%
2025-05-08 0 0.930 0.920 0.930 0.920 0.940 264,000 246,530 0.9338 0.930 0.920 0.930 0.920 0.940 264,000 0.9338 -1.06%
2025-05-07 0 0.940 0.930 0.940 0.930 0.960 424,500 399,215 0.9404 0.940 0.930 0.940 0.930 0.960 424,500 0.9404 -1.05%
2025-05-06 0 0.950 0.940 0.950 0.930 0.950 557,000 523,977 0.9407 0.950 0.940 0.950 0.930 0.950 557,000 0.9407 0.00%
2025-05-02 0 0.950 0.930 0.950 0.910 0.950 2,921,500 2,700,060 0.9242 0.950 0.930 0.950 0.910 0.950 2,921,500 0.9242 4.40%
2025-04-30 0 0.910 0.900 0.910 0.910 0.950 2,924,000 2,687,880 0.9192 0.910 0.900 0.910 0.910 0.950 2,924,000 0.9192 -3.19%
2025-04-29 0 0.940 0.920 0.940 0.930 0.940 329,000 307,825 0.9356 0.940 0.920 0.940 0.930 0.940 329,000 0.9356 0.00%
2025-04-28 0 0.940 0.920 0.940 0.920 0.940 1,712,000 1,600,265 0.9347 0.940 0.920 0.940 0.920 0.940 1,712,000 0.9347 1.08%
2025-04-25 0 0.930 0.910 0.930 0.910 0.930 1,721,000 1,585,090 0.9210 0.930 0.910 0.930 0.910 0.930 1,721,000 0.9210 3.33%
2025-04-24 0 0.900 0.890 0.900 0.890 0.900 303,000 272,045 0.8978 0.900 0.890 0.900 0.890 0.900 303,000 0.8978 1.12%
2025-04-23 0 0.890 0.880 0.890 0.880 0.920 2,557,000 2,308,225 0.9027 0.890 0.880 0.890 0.880 0.920 2,557,000 0.9027 1.14%
2025-04-22 0 0.880 0.880 0.900 0.880 0.900 362,500 321,005 0.8855 0.880 0.880 0.900 0.880 0.900 362,500 0.8855 0.00%
2025-04-17 0 0.880 0.880 0.900 0.850 0.900 2,702,500 2,400,128 0.8881 0.880 0.880 0.900 0.850 0.900 2,702,500 0.8881 1.15%
2025-04-16 0 0.870 0.860 0.870 0.860 0.880 1,106,000 966,535 0.8739 0.870 0.860 0.870 0.860 0.880 1,106,000 0.8739 0.00%
2025-04-15 0 0.870 0.870 0.880 0.870 0.880 603,500 527,885 0.8747 0.870 0.870 0.880 0.870 0.880 603,500 0.8747 -1.14%
2025-04-14 0 0.880 0.870 0.880 0.840 0.890 1,606,000 1,394,100 0.8681 0.880 0.870 0.880 0.840 0.890 1,606,000 0.8681 4.76%
2025-04-11 0 0.840 0.830 0.840 0.830 0.850 1,652,500 1,384,975 0.8381 0.840 0.830 0.840 0.830 0.850 1,652,500 0.8381 0.00%
2025-04-10 0 0.840 0.840 0.860 0.840 0.860 955,500 811,245 0.8490 0.840 0.840 0.860 0.840 0.860 955,500 0.8490 1.20%
2025-04-09 0 0.830 0.830 0.840 0.820 0.870 2,877,000 2,403,635 0.8355 0.830 0.830 0.840 0.820 0.870 2,877,000 0.8355 -4.60%
2025-04-08 0 0.870 0.860 0.870 0.830 0.880 2,453,000 2,094,971 0.8540 0.870 0.860 0.870 0.830 0.880 2,453,000 0.8540 1.16%
2025-04-07 0 0.860 0.830 0.860 0.820 0.900 8,359,500 7,169,668 0.8577 0.860 0.830 0.860 0.820 0.900 8,359,500 0.8577 -8.51%
2025-04-03 0 0.940 0.920 0.940 0.910 0.940 3,437,000 3,191,280 0.9285 0.940 0.920 0.940 0.910 0.940 3,437,000 0.9285 1.08%
2025-04-02 0 0.930 0.910 0.930 0.890 0.930 1,836,500 1,678,495 0.9140 0.930 0.910 0.930 0.890 0.930 1,836,500 0.9140 2.20%
2025-04-01 0 0.910 0.890 0.910 0.880 0.910 1,824,000 1,639,472 0.8988 0.910 0.890 0.910 0.880 0.910 1,824,000 0.8988 3.41%
2025-03-31 0 0.880 0.880 0.890 0.870 0.890 1,050,500 926,160 0.8816 0.880 0.880 0.890 0.870 0.890 1,050,500 0.8816 -2.22%
2025-03-28 0 0.900 0.880 0.900 0.870 0.900 1,004,500 885,320 0.8814 0.900 0.880 0.900 0.870 0.900 1,004,500 0.8814 2.27%
2025-03-27 0 0.880 0.880 0.890 0.880 0.920 4,281,500 3,855,760 0.9006 0.880 0.880 0.890 0.880 0.920 4,281,500 0.9006 -3.30%
2025-03-26 0 0.910 0.900 0.910 0.880 0.920 6,173,500 5,544,615 0.8981 0.910 0.900 0.910 0.880 0.920 6,173,500 0.8981 1.11%
2025-03-25 0 0.900 0.900 0.920 0.880 0.930 2,467,000 2,250,945 0.9124 0.900 0.900 0.920 0.880 0.930 2,467,000 0.9124 -2.17%
2025-03-24 0 0.920 0.910 0.920 0.900 0.920 3,912,500 3,561,446 0.9103 0.920 0.910 0.920 0.900 0.920 3,912,500 0.9103 2.22%
2025-03-21 0 0.900 0.900 0.910 0.900 0.950 6,409,500 5,866,515 0.9153 0.900 0.900 0.910 0.900 0.950 6,409,500 0.9153 -3.23%
2025-03-20 0 0.930 0.920 0.930 0.920 0.940 4,324,000 4,030,679 0.9322 0.930 0.920 0.930 0.920 0.940 4,324,000 0.9322 0.00%
2025-03-19 0 0.930 0.930 0.940 0.900 0.970 7,303,000 6,777,485 0.9280 0.930 0.930 0.940 0.900 0.970 7,303,000 0.9280 -4.12%
2025-03-18 0 0.970 0.960 0.970 0.860 0.970 19,492,000 18,169,270 0.9321 0.970 0.960 0.970 0.860 0.970 19,492,000 0.9321 10.23%
2025-03-17 0 0.880 0.870 0.880 0.810 0.890 20,291,500 17,342,275 0.8547 0.880 0.870 0.880 0.810 0.890 20,291,500 0.8547 7.32%
2025-03-14 0 0.820 0.810 0.820 0.780 0.830 22,546,500 18,050,075 0.8006 0.820 0.810 0.820 0.780 0.830 22,546,500 0.8006 0.00%
2025-03-13 0 0.820 0.820 0.830 0.780 0.850 12,026,500 9,875,145 0.8211 0.820 0.820 0.830 0.780 0.850 12,026,500 0.8211 -3.53%
2025-03-12 0 0.850 0.840 0.850 0.840 0.860 2,999,000 2,540,917 0.8473 0.850 0.840 0.850 0.840 0.860 2,999,000 0.8473 1.19%
2025-03-11 0 0.840 0.840 0.850 0.840 0.870 8,202,500 6,965,157 0.8492 0.840 0.840 0.850 0.840 0.870 8,202,500 0.8492 -2.33%
2025-03-10 0 0.860 0.850 0.860 0.840 0.860 8,618,000 7,335,377 0.8512 0.860 0.850 0.860 0.840 0.860 8,618,000 0.8512 2.38%
2025-03-07 0 0.840 0.840 0.850 0.830 0.870 11,307,500 9,580,017 0.8472 0.840 0.840 0.850 0.830 0.870 11,307,500 0.8472 -1.18%
2025-03-06 0 0.850 0.850 0.860 0.840 0.870 7,978,500 6,797,055 0.8519 0.850 0.850 0.860 0.840 0.870 7,978,500 0.8519 -2.30%
2025-03-05 0 0.870 0.860 0.870 0.850 0.870 4,231,000 3,637,667 0.8598 0.870 0.860 0.870 0.850 0.870 4,231,000 0.8598 1.16%
2025-03-04 0 0.860 0.850 0.860 0.850 0.880 2,703,500 2,315,075 0.8563 0.860 0.850 0.860 0.850 0.880 2,703,500 0.8563 -1.15%
2025-03-03 0 0.870 0.860 0.870 0.850 0.880 1,610,000 1,405,705 0.8731 0.870 0.860 0.870 0.850 0.880 1,610,000 0.8731 1.16%
2025-02-28 0 0.860 0.850 0.860 0.860 0.890 3,033,500 2,616,540 0.8625 0.860 0.850 0.860 0.860 0.890 3,033,500 0.8625 -3.37%
2025-02-27 0 0.890 0.870 0.890 0.860 0.900 4,855,000 4,228,505 0.8710 0.890 0.870 0.890 0.860 0.900 4,855,000 0.8710 0.00%
2025-02-26 0 0.890 0.890 0.900 0.860 0.910 3,027,000 2,701,530 0.8925 0.890 0.890 0.900 0.860 0.910 3,027,000 0.8925 3.49%
2025-02-25 0 0.860 0.850 0.860 0.850 0.880 6,014,500 5,206,397 0.8656 0.860 0.850 0.860 0.850 0.880 6,014,500 0.8656 -3.37%
2025-02-24 0 0.890 0.880 0.890 0.870 0.910 4,294,000 3,795,845 0.8840 0.890 0.880 0.890 0.870 0.910 4,294,000 0.8840 -2.20%
2025-02-21 0 0.910 0.900 0.910 0.870 0.910 6,015,000 5,345,560 0.8887 0.910 0.900 0.910 0.870 0.910 6,015,000 0.8887 3.41%
2025-02-20 0 0.880 0.870 0.880 0.870 0.890 1,682,500 1,469,695 0.8735 0.880 0.870 0.880 0.870 0.890 1,682,500 0.8735 0.00%
2025-02-19 0 0.880 0.870 0.880 0.870 0.900 3,426,500 3,013,720 0.8795 0.880 0.870 0.880 0.870 0.900 3,426,500 0.8795 0.00%
2025-02-18 0 0.880 0.870 0.880 0.860 0.900 5,943,000 5,187,770 0.8729 0.880 0.870 0.880 0.860 0.900 5,943,000 0.8729 0.00%
2025-02-17 0 0.880 0.880 0.890 0.870 0.910 5,946,000 5,257,240 0.8842 0.880 0.880 0.890 0.870 0.910 5,946,000 0.8842 -2.22%
2025-02-14 0 0.900 0.890 0.900 0.890 0.900 4,632,500 4,136,100 0.8928 0.900 0.890 0.900 0.890 0.900 4,632,500 0.8928 1.12%
2025-02-13 0 0.890 0.880 0.890 0.890 0.910 2,152,500 1,926,449 0.8950 0.890 0.880 0.890 0.890 0.910 2,152,500 0.8950 -2.20%
2025-02-12 0 0.910 0.900 0.910 0.890 0.910 2,312,500 2,067,630 0.8941 0.910 0.900 0.910 0.890 0.910 2,312,500 0.8941 0.00%
2025-02-11 0 0.910 0.900 0.910 0.900 0.930 1,929,000 1,751,090 0.9078 0.910 0.900 0.910 0.900 0.930 1,929,000 0.9078 -2.15%
2025-02-10 0 0.930 0.920 0.930 0.900 0.930 1,536,000 1,405,330 0.9149 0.930 0.920 0.930 0.900 0.930 1,536,000 0.9149 1.09%
2025-02-07 0 0.920 0.910 0.920 0.900 0.930 1,406,500 1,288,837 0.9163 0.920 0.910 0.920 0.900 0.930 1,406,500 0.9163 0.00%
2025-02-06 0 0.920 0.900 0.920 0.890 0.920 999,500 903,175 0.9036 0.920 0.900 0.920 0.890 0.920 999,500 0.9036 0.00%
2025-02-05 0 0.920 0.910 0.920 0.900 0.940 982,500 900,774 0.9168 0.920 0.910 0.920 0.900 0.940 982,500 0.9168 -1.08%
2025-02-04 0 0.930 0.930 0.940 0.920 0.940 276,500 256,600 0.9280 0.930 0.930 0.940 0.920 0.940 276,500 0.9280 -1.06%
2025-02-03 0 0.940 0.930 0.940 0.910 0.950 2,050,500 1,896,605 0.9249 0.940 0.930 0.940 0.910 0.950 2,050,500 0.9249 0.00%
2025-01-28 0 0.940 0.930 0.940 0.940 0.940 1,000 940 0.9400 0.940 0.930 0.940 0.940 0.940 1,000 0.9400 -1.05%
2025-01-27 0 0.950 0.940 0.950 0.930 0.950 316,000 295,619 0.9355 0.950 0.940 0.950 0.930 0.950 316,000 0.9355 2.15%
2025-01-24 0 0.930 0.920 0.930 0.930 0.950 1,492,000 1,396,115 0.9357 0.930 0.920 0.930 0.930 0.950 1,492,000 0.9357 -1.06%
2025-01-23 0 0.940 0.920 0.940 0.930 0.940 1,111,000 1,041,910 0.9378 0.940 0.920 0.940 0.930 0.940 1,111,000 0.9378 1.08%
2025-01-22 0 0.930 0.920 0.930 0.910 0.930 976,000 897,680 0.9198 0.930 0.920 0.930 0.910 0.930 976,000 0.9198 0.00%
2025-01-21 0 0.930 0.920 0.930 0.910 0.940 374,000 345,979 0.9251 0.930 0.920 0.930 0.910 0.940 374,000 0.9251 0.00%
2025-01-20 0 0.930 0.920 0.930 0.910 0.930 425,000 391,655 0.9215 0.930 0.920 0.930 0.910 0.930 425,000 0.9215 3.33%
2025-01-17 0 0.900 0.900 0.910 0.900 0.910 465,500 419,892 0.9020 0.900 0.900 0.910 0.900 0.910 465,500 0.9020 -1.10%
2025-01-16 0 0.910 0.900 0.910 0.900 0.940 250,500 226,545 0.9044 0.910 0.900 0.910 0.900 0.940 250,500 0.9044 1.11%
2025-01-15 0 0.900 0.900 0.910 0.890 0.920 437,000 393,608 0.9007 0.900 0.900 0.910 0.890 0.920 437,000 0.9007 -1.10%
2025-01-14 0 0.910 0.900 0.910 0.880 0.910 1,175,500 1,043,415 0.8876 0.910 0.900 0.910 0.880 0.910 1,175,500 0.8876 3.41%
2025-01-13 0 0.880 0.870 0.880 0.870 0.890 615,500 541,555 0.8799 0.880 0.870 0.880 0.870 0.890 615,500 0.8799 -2.22%
2025-01-10 0 0.900 0.890 0.900 0.890 0.910 668,000 598,400 0.8958 0.900 0.890 0.900 0.890 0.910 668,000 0.8958 -1.10%
2025-01-09 0 0.910 0.900 0.910 0.900 0.910 413,000 374,065 0.9057 0.910 0.900 0.910 0.900 0.910 413,000 0.9057 2.25%
2025-01-08 0 0.890 0.890 0.910 0.890 0.910 327,500 294,795 0.9001 0.890 0.890 0.910 0.890 0.910 327,500 0.9001 -2.20%
2025-01-07 0 0.910 0.900 0.910 0.890 0.930 2,445,000 2,212,310 0.9048 0.910 0.900 0.910 0.890 0.930 2,445,000 0.9048 -2.15%
2025-01-06 0 0.930 0.920 0.930 0.900 0.940 1,206,500 1,109,070 0.9192 0.930 0.920 0.930 0.900 0.940 1,206,500 0.9192 1.09%
2025-01-03 0 0.920 0.910 0.920 0.900 0.930 1,139,000 1,042,985 0.9157 0.920 0.910 0.920 0.900 0.930 1,139,000 0.9157 2.22%
2025-01-02 0 0.900 0.890 0.900 0.880 0.900 1,626,500 1,445,740 0.8889 0.900 0.890 0.900 0.880 0.900 1,626,500 0.8889 1.12%
2024-12-31 0 0.890 0.890 0.910 0.880 0.940 1,709,500 1,537,080 0.8991 0.890 0.890 0.910 0.880 0.940 1,709,500 0.8991 1.14%
2024-12-30 0 0.880 0.880 0.890 0.880 0.890 495,000 436,532 0.8819 0.880 0.880 0.890 0.880 0.890 495,000 0.8819 1.15%
2024-12-27 0 0.870 0.870 0.880 0.870 0.890 1,872,500 1,634,640 0.8730 0.870 0.870 0.880 0.870 0.890 1,872,500 0.8730 -2.25%
2024-12-24 0 0.890 0.880 0.890 0.860 0.890 1,237,500 1,087,325 0.8786 0.890 0.880 0.890 0.860 0.890 1,237,500 0.8786 1.14%
2024-12-23 0 0.880 0.860 0.880 0.860 0.880 542,000 471,430 0.8698 0.880 0.860 0.880 0.860 0.880 542,000 0.8698 2.33%
2024-12-20 0 0.860 0.850 0.860 0.860 0.890 4,156,500 3,630,845 0.8735 0.860 0.850 0.860 0.860 0.890 4,156,500 0.8735 -2.27%
2024-12-19 0 0.880 0.870 0.880 0.860 0.890 3,828,000 3,352,315 0.8757 0.880 0.870 0.880 0.860 0.890 3,828,000 0.8757 1.15%
2024-12-18 0 0.870 0.860 0.870 0.860 0.890 1,557,500 1,358,925 0.8725 0.870 0.860 0.870 0.860 0.890 1,557,500 0.8725 -1.14%
2024-12-17 0 0.880 0.870 0.880 0.880 0.890 1,093,000 962,355 0.8805 0.880 0.870 0.880 0.880 0.890 1,093,000 0.8805 -1.12%
2024-12-16 0 0.890 0.880 0.890 0.880 0.890 2,500,500 2,205,015 0.8818 0.890 0.880 0.890 0.880 0.890 2,500,500 0.8818 1.14%
2024-12-13 0 0.880 0.870 0.880 0.860 0.890 1,525,500 1,331,384 0.8728 0.880 0.870 0.880 0.860 0.890 1,525,500 0.8728 -1.12%
2024-12-12 0 0.890 0.880 0.890 0.870 0.890 3,139,000 2,764,240 0.8806 0.890 0.880 0.890 0.870 0.890 3,139,000 0.8806 1.14%
2024-12-11 0 0.880 0.870 0.880 0.870 0.890 1,608,000 1,418,607 0.8822 0.880 0.870 0.880 0.870 0.890 1,608,000 0.8822 1.15%
2024-12-10 0 0.870 0.860 0.870 0.870 0.930 4,274,000 3,831,931 0.8966 0.870 0.860 0.870 0.870 0.930 4,274,000 0.8966 -1.14%
2024-12-09 0 0.880 0.870 0.880 0.870 0.890 1,261,500 1,104,054 0.8752 0.880 0.870 0.880 0.870 0.890 1,261,500 0.8752 1.15%
2024-12-06 0 0.870 0.860 0.870 0.860 0.880 1,392,000 1,211,785 0.8705 0.870 0.860 0.870 0.860 0.880 1,392,000 0.8705 1.16%
2024-12-05 0 0.860 0.860 0.880 0.860 0.880 2,563,000 2,220,800 0.8665 0.860 0.860 0.880 0.860 0.880 2,563,000 0.8665 -2.27%
2024-12-04 0 0.880 0.880 0.900 0.880 0.920 720,500 640,980 0.8896 0.880 0.880 0.900 0.880 0.920 720,500 0.8896 -4.35%
2024-12-03 0 0.920 0.900 0.920 0.860 0.920 5,983,500 5,322,124 0.8895 0.920 0.900 0.920 0.860 0.920 5,983,500 0.8895 5.75%
2024-12-02 0 0.870 0.870 0.880 0.870 0.900 3,345,000 2,959,395 0.8847 0.870 0.870 0.880 0.870 0.900 3,345,000 0.8847 -1.14%
2024-11-29 0 0.880 0.880 0.900 0.880 0.910 1,905,000 1,704,605 0.8948 0.880 0.880 0.900 0.880 0.910 1,905,000 0.8948 -2.22%
2024-11-28 0 0.900 0.900 0.910 0.900 0.910 1,088,500 981,480 0.9017 0.900 0.900 0.910 0.900 0.910 1,088,500 0.9017 -1.10%
2024-11-27 0 0.910 0.900 0.910 0.900 0.920 1,522,000 1,378,665 0.9058 0.910 0.900 0.910 0.900 0.920 1,522,000 0.9058 0.00%
2024-11-26 0 0.910 0.910 0.930 0.910 0.930 1,073,500 986,020 0.9185 0.910 0.910 0.930 0.910 0.930 1,073,500 0.9185 -2.15%
2024-11-25 0 0.930 0.920 0.930 0.930 0.930 167,000 155,327 0.9301 0.930 0.920 0.930 0.930 0.930 167,000 0.9301 -1.06%
2024-11-22 0 0.940 0.930 0.940 0.920 0.940 342,000 318,340 0.9308 0.940 0.930 0.940 0.920 0.940 342,000 0.9308 0.00%
2024-11-21 0 0.940 0.940 0.950 0.940 0.960 354,000 337,455 0.9533 0.940 0.940 0.950 0.940 0.960 354,000 0.9533 -3.09%
2024-11-20 0 0.970 0.950 0.970 0.940 0.970 1,625,000 1,568,775 0.9654 0.970 0.950 0.970 0.940 0.970 1,625,000 0.9654 3.19%
2024-11-19 0 0.940 0.940 0.950 0.930 0.950 363,000 341,375 0.9404 0.940 0.940 0.950 0.930 0.950 363,000 0.9404 1.08%
2024-11-18 0 0.930 0.930 0.940 0.930 0.950 497,000 463,341 0.9323 0.930 0.930 0.940 0.930 0.950 497,000 0.9323 -1.06%
2024-11-15 0 0.940 0.920 0.940 0.920 0.940 406,000 377,375 0.9295 0.940 0.920 0.940 0.920 0.940 406,000 0.9295 2.17%
2024-11-14 0 0.920 0.920 0.940 0.920 0.940 1,193,000 1,118,740 0.9378 0.920 0.920 0.940 0.920 0.940 1,193,000 0.9378 0.00%
2024-11-13 0 0.920 0.920 0.950 0.910 0.940 3,403,500 3,170,905 0.9317 0.920 0.920 0.950 0.910 0.940 3,403,500 0.9317 0.00%
2024-11-12 0 0.920 0.920 0.940 0.920 0.960 1,165,200 1,087,361 0.9332 0.920 0.920 0.940 0.920 0.960 1,165,200 0.9332 -2.13%
2024-11-11 0 0.940 0.940 0.960 0.930 0.960 2,414,000 2,284,365 0.9463 0.940 0.940 0.960 0.930 0.960 2,414,000 0.9463 -3.09%
2024-11-08 0 0.970 0.960 0.970 0.960 0.980 1,201,000 1,161,375 0.9670 0.970 0.960 0.970 0.960 0.980 1,201,000 0.9670 -1.02%
2024-11-07 0 0.980 0.970 0.980 0.970 0.990 1,637,500 1,595,225 0.9742 0.980 0.970 0.980 0.970 0.990 1,637,500 0.9742 2.08%
2024-11-06 0 0.960 0.960 0.980 0.950 0.990 2,493,500 2,415,230 0.9686 0.960 0.960 0.980 0.950 0.990 2,493,500 0.9686 -3.03%
2024-11-05 0 0.990 0.980 0.990 0.980 1.000 766,500 758,050 0.9890 0.990 0.980 0.990 0.980 1.000 766,500 0.9890 -1.98%
2024-11-04 0 1.010 0.990 1.010 0.980 1.010 1,499,000 1,488,205 0.9928 1.010 0.990 1.010 0.980 1.010 1,499,000 0.9928 3.06%
2024-11-01 0 0.980 0.980 0.990 0.980 0.990 574,000 563,530 0.9818 0.980 0.980 0.990 0.980 0.990 574,000 0.9818 -1.01%
2024-10-31 0 0.990 0.980 0.990 0.960 0.990 626,370 611,503 0.9763 0.990 0.980 0.990 0.960 0.990 626,370 0.9763 2.06%
2024-10-30 0 0.970 0.950 0.970 0.950 0.970 679,370 652,601 0.9606 0.970 0.950 0.970 0.950 0.970 679,370 0.9606 1.04%
2024-10-29 0 0.960 0.960 0.980 0.960 0.990 812,500 793,930 0.9771 0.960 0.960 0.980 0.960 0.990 812,500 0.9771 -2.04%
2024-10-28 0 0.980 0.970 0.980 0.970 0.990 1,499,500 1,464,955 0.9770 0.980 0.970 0.980 0.970 0.990 1,499,500 0.9770 0.00%
2024-10-25 0 0.980 0.970 0.980 0.970 0.990 834,131 813,203 0.9749 0.980 0.970 0.980 0.970 0.990 834,131 0.9749 1.03%
2024-10-24 0 0.970 0.970 0.980 0.970 1.000 650,500 636,475 0.9784 0.970 0.970 0.980 0.970 1.000 650,500 0.9784 -2.02%
2024-10-23 0 0.990 0.990 1.000 0.990 1.020 944,404 947,959 1.0038 0.990 0.990 1.000 0.990 1.020 944,404 1.0038 0.00%
2024-10-22 0 0.990 0.990 1.000 0.990 1.010 594,000 589,050 0.9917 0.990 0.990 1.000 0.990 1.010 594,000 0.9917 -1.00%
2024-10-21 0 1.000 1.000 1.020 0.990 1.020 471,500 474,545 1.0065 1.000 1.000 1.020 0.990 1.020 471,500 1.0065 0.00%
2024-10-18 0 1.000 1.000 1.020 0.970 1.040 2,292,501 2,327,405 1.0152 1.000 1.000 1.020 0.970 1.040 2,292,501 1.0152 3.09%
2024-10-17 0 0.970 0.970 0.980 0.970 1.040 2,520,751 2,540,268 1.0077 0.970 0.970 0.980 0.970 1.040 2,520,751 1.0077 -2.02%
2024-10-16 0 0.990 0.980 0.990 0.980 1.010 1,612,000 1,604,015 0.9950 0.990 0.980 0.990 0.980 1.010 1,612,000 0.9950 0.00%
2024-10-15 0 0.990 0.970 0.990 0.970 1.020 2,655,000 2,620,055 0.9868 0.990 0.970 0.990 0.970 1.020 2,655,000 0.9868 -1.00%
2024-10-14 0 1.000 0.990 1.000 0.990 1.060 3,503,500 3,530,684 1.0078 1.000 0.990 1.000 0.990 1.060 3,503,500 1.0078 -0.99%
2024-10-10 0 1.010 1.010 1.030 1.000 1.060 3,953,500 4,056,485 1.0260 1.010 1.010 1.030 1.000 1.060 3,953,500 1.0260 -1.94%
2024-10-09 0 1.030 1.020 1.030 0.990 1.100 12,694,500 13,103,725 1.0322 1.030 1.020 1.030 0.990 1.100 12,694,500 1.0322 -5.50%
2024-10-08 0 1.090 1.090 1.110 1.070 1.300 16,287,000 18,215,353 1.1184 1.090 1.090 1.110 1.070 1.300 16,287,000 1.1184 -15.50%
2024-10-07 0 1.290 1.280 1.290 1.240 1.300 8,920,014 11,341,407 1.2715 1.290 1.280 1.290 1.240 1.300 8,920,014 1.2715 2.38%
2024-10-04 0 1.260 1.260 1.270 1.130 1.310 17,835,500 22,326,090 1.2518 1.260 1.260 1.270 1.130 1.310 17,835,500 1.2518 9.57%
2024-10-03 0 1.150 1.120 1.150 1.080 1.190 9,686,000 11,010,674 1.1368 1.150 1.120 1.150 1.080 1.190 9,686,000 1.1368 0.88%
2024-10-02 0 1.140 1.120 1.140 1.040 1.160 9,010,486 9,983,027 1.1079 1.140 1.120 1.140 1.040 1.160 9,010,486 1.1079 9.62%
2024-09-30 0 1.040 1.020 1.040 0.990 1.050 8,907,000 9,150,085 1.0273 1.040 1.020 1.040 0.990 1.050 8,907,000 1.0273 4.00%
2024-09-27 0 1.000 0.980 1.000 0.950 1.000 4,968,000 4,866,428 0.9796 1.000 0.980 1.000 0.950 1.000 4,968,000 0.9796 6.38%
2024-09-26 0 0.940 0.930 0.940 0.910 0.960 7,345,500 6,925,520 0.9428 0.940 0.930 0.940 0.910 0.960 7,345,500 0.9428 -1.05%
2024-09-25 0 0.950 0.940 0.950 0.930 0.970 2,679,000 2,553,235 0.9531 0.950 0.940 0.950 0.930 0.970 2,679,000 0.9531 0.00%
2024-09-24 0 0.950 0.930 0.950 0.920 0.950 1,292,000 1,215,550 0.9408 0.950 0.930 0.950 0.920 0.950 1,292,000 0.9408 2.15%
2024-09-23 0 0.930 0.910 0.930 0.900 0.930 333,000 305,605 0.9177 0.930 0.910 0.930 0.900 0.930 333,000 0.9177 2.20%
2024-09-20 0 0.910 0.900 0.910 0.870 0.930 3,707,000 3,384,454 0.9130 0.910 0.900 0.910 0.870 0.930 3,707,000 0.9130 1.11%
2024-09-19 0 0.900 0.890 0.900 0.900 0.930 2,157,000 1,960,975 0.9091 0.900 0.890 0.900 0.900 0.930 2,157,000 0.9091 -1.10%
2024-09-17 0 0.910 0.900 0.910 0.880 0.920 4,039,500 3,617,860 0.8956 0.910 0.900 0.910 0.880 0.920 4,039,500 0.8956 0.00%
2024-09-16 0 0.910 0.900 0.910 0.890 0.940 1,401,000 1,274,260 0.9095 0.910 0.900 0.910 0.890 0.940 1,401,000 0.9095 -3.19%
2024-09-13 0 0.940 0.930 0.940 0.930 0.970 2,409,500 2,304,627 0.9565 0.940 0.930 0.940 0.930 0.970 2,409,500 0.9565 -3.09%
2024-09-12 0 0.970 0.950 0.970 0.930 0.970 3,302,500 3,161,177 0.9572 0.970 0.950 0.970 0.930 0.970 3,302,500 0.9572 4.30%
2024-09-11 0 0.930 0.930 0.940 0.880 0.940 5,264,000 4,825,855 0.9168 0.930 0.930 0.940 0.880 0.940 5,264,000 0.9168 2.20%
2024-09-10 0 0.910 0.910 0.920 0.890 0.950 10,585,000 9,804,985 0.9263 0.910 0.910 0.920 0.890 0.950 10,585,000 0.9263 -5.21%
2024-09-09 0 0.960 0.950 0.960 0.950 1.010 10,529,357 10,233,120 0.9719 0.960 0.950 0.960 0.950 1.010 10,529,357 0.9719 -5.88%
2024-09-05 0 1.020 1.020 1.030 1.010 1.070 7,409,500 7,671,325 1.0353 1.020 1.020 1.030 1.010 1.070 7,409,500 1.0353 -5.56%
2024-09-04 0 1.080 1.060 1.080 1.040 1.090 10,972,420 11,726,839 1.0688 1.080 1.060 1.080 1.040 1.090 10,972,420 1.0688 1.89%
2024-09-03 0 1.060 1.050 1.060 1.030 1.080 16,545,500 17,621,641 1.0650 1.060 1.050 1.060 1.030 1.080 16,545,500 1.0650 -1.85%
2024-09-02 0 1.080 1.070 1.080 1.010 1.100 15,537,000 16,306,250 1.0495 1.080 1.070 1.080 1.010 1.100 15,537,000 1.0495 2.86%
2024-08-30 0 1.050 1.050 1.060 1.040 1.080 12,145,000 12,926,085 1.0643 1.050 1.050 1.060 1.040 1.080 12,145,000 1.0643 0.96%
2024-08-29 0 1.040 1.040 1.050 1.040 1.120 32,356,500 35,044,645 1.0831 1.040 1.040 1.050 1.040 1.120 32,356,500 1.0831 -4.59%
2024-08-28 0 1.090 1.090 1.100 0.980 1.120 35,085,500 36,555,535 1.0419 1.090 1.090 1.100 0.980 1.120 35,085,500 1.0419 5.83%
2024-08-27 0 1.030 1.020 1.030 0.940 1.070 27,200,500 27,017,570 0.9933 1.030 1.020 1.030 0.940 1.070 27,200,500 0.9933 9.57%
2024-08-26 0 0.940 0.940 0.960 0.910 0.970 11,214,000 10,654,820 0.9501 0.940 0.940 0.960 0.910 0.970 11,214,000 0.9501 0.00%
2024-08-23 0 0.940 0.940 0.950 0.870 0.950 16,748,000 15,371,230 0.9178 0.940 0.940 0.950 0.870 0.950 16,748,000 0.9178 5.62%
2024-08-22 0 0.890 0.880 0.890 0.840 0.910 23,852,000 20,884,850 0.8756 0.890 0.880 0.890 0.840 0.910 23,852,000 0.8756 -1.11%
2024-08-21 0 0.900 0.900 0.910 0.890 0.920 5,899,000 5,297,400 0.8980 0.900 0.900 0.910 0.890 0.920 5,899,000 0.8980 -1.10%
2024-08-20 0 0.910 0.910 0.920 0.900 0.920 2,571,000 2,339,945 0.9101 0.910 0.910 0.920 0.900 0.920 2,571,000 0.9101 0.00%
2024-08-19 0 0.910 0.910 0.920 0.890 0.920 2,973,000 2,706,825 0.9105 0.910 0.910 0.920 0.890 0.920 2,973,000 0.9105 1.11%
2024-08-16 0 0.900 0.900 0.910 0.900 0.910 2,092,500 1,883,410 0.9001 0.900 0.900 0.910 0.900 0.910 2,092,500 0.9001 -1.10%
2024-08-15 0 0.910 0.900 0.910 0.900 0.920 3,074,000 2,792,600 0.9085 0.910 0.900 0.910 0.900 0.920 3,074,000 0.9085 0.00%
2024-08-14 0 0.910 0.910 0.930 0.890 0.930 6,184,000 5,587,855 0.9036 0.910 0.910 0.930 0.890 0.930 6,184,000 0.9036 1.11%
2024-08-13 0 0.900 0.890 0.900 0.890 0.910 5,769,000 5,216,425 0.9042 0.900 0.890 0.900 0.890 0.910 5,769,000 0.9042 -1.10%
2024-08-12 0 0.910 0.910 0.920 0.910 0.930 1,965,500 1,799,505 0.9155 0.910 0.910 0.920 0.910 0.930 1,965,500 0.9155 -1.09%
2024-08-09 0 0.920 0.920 0.930 0.920 0.930 1,078,500 996,200 0.9237 0.920 0.920 0.930 0.920 0.930 1,078,500 0.9237 0.00%
2024-08-08 0 0.920 0.920 0.930 0.910 0.930 927,500 852,975 0.9196 0.920 0.920 0.930 0.910 0.930 927,500 0.9196 0.00%
2024-08-07 0 0.920 0.920 0.930 0.920 0.940 1,264,500 1,169,645 0.9250 0.920 0.920 0.930 0.920 0.940 1,264,500 0.9250 0.00%
2024-08-06 0 0.920 0.920 0.930 0.920 0.930 2,120,000 1,960,179 0.9246 0.920 0.920 0.930 0.920 0.930 2,120,000 0.9246 -1.08%
2024-08-05 0 0.930 0.920 0.930 0.920 0.950 4,338,500 4,053,870 0.9344 0.930 0.920 0.930 0.920 0.950 4,338,500 0.9344 -1.06%
2024-08-02 0 0.940 0.930 0.940 0.930 0.950 503,500 473,975 0.9414 0.940 0.930 0.940 0.930 0.950 503,500 0.9414 0.00%
2024-08-01 0 0.940 0.930 0.940 0.930 0.950 2,585,500 2,427,845 0.9390 0.940 0.930 0.940 0.930 0.950 2,585,500 0.9390 0.00%
2024-07-31 0 0.940 0.930 0.940 0.920 0.940 1,814,000 1,694,790 0.9343 0.940 0.930 0.940 0.920 0.940 1,814,000 0.9343 2.17%
2024-07-30 0 0.920 0.920 0.930 0.920 0.930 1,085,000 1,006,435 0.9276 0.920 0.920 0.930 0.920 0.930 1,085,000 0.9276 -1.08%
2024-07-29 0 0.930 0.930 0.940 0.930 0.940 602,500 561,828 0.9325 0.930 0.930 0.940 0.930 0.940 602,500 0.9325 0.00%
2024-07-26 0 0.930 0.930 0.940 0.930 0.940 1,310,000 1,220,995 0.9321 0.930 0.930 0.940 0.930 0.940 1,310,000 0.9321 0.00%
2024-07-25 0 0.930 0.930 0.940 0.930 0.940 677,500 630,935 0.9313 0.930 0.930 0.940 0.930 0.940 677,500 0.9313 -1.06%
2024-07-24 0 0.940 0.930 0.940 0.930 0.940 2,492,000 2,342,090 0.9398 0.940 0.930 0.940 0.930 0.940 2,492,000 0.9398 0.00%
2024-07-23 0 0.940 0.930 0.940 0.930 0.950 517,500 486,940 0.9409 0.940 0.930 0.940 0.930 0.950 517,500 0.9409 0.00%
2024-07-22 0 0.940 0.940 0.950 0.930 0.950 1,838,500 1,729,436 0.9407 0.940 0.940 0.950 0.930 0.950 1,838,500 0.9407 1.08%
2024-07-19 0 0.930 0.930 0.940 0.930 0.940 2,337,500 2,179,195 0.9323 0.930 0.930 0.940 0.930 0.940 2,337,500 0.9323 -1.06%
2024-07-18 0 0.940 0.940 0.950 0.940 0.950 1,168,500 1,104,495 0.9452 0.940 0.940 0.950 0.940 0.950 1,168,500 0.9452 -1.05%
2024-07-17 0 0.950 0.940 0.950 0.940 0.960 573,000 544,525 0.9503 0.950 0.940 0.950 0.940 0.960 573,000 0.9503 0.00%
2024-07-16 0 0.950 0.940 0.950 0.940 0.960 593,000 563,305 0.9499 0.950 0.940 0.950 0.940 0.960 593,000 0.9499 -1.04%
2024-07-15 0 0.960 0.950 0.960 0.940 0.970 1,500,500 1,429,390 0.9526 0.960 0.950 0.960 0.940 0.970 1,500,500 0.9526 0.00%
2024-07-12 0 0.960 0.950 0.960 0.940 0.960 3,737,500 3,577,230 0.9571 0.960 0.950 0.960 0.940 0.960 3,737,500 0.9571 2.13%
2024-07-11 0 0.940 0.940 0.950 0.940 0.950 1,151,500 1,082,520 0.9401 0.940 0.940 0.950 0.940 0.950 1,151,500 0.9401 1.08%
2024-07-10 0 0.930 0.930 0.940 0.920 0.940 1,588,000 1,478,015 0.9307 0.930 0.930 0.940 0.920 0.940 1,588,000 0.9307 -1.06%
2024-07-09 0 0.940 0.940 0.950 0.920 0.950 2,981,500 2,792,967 0.9368 0.940 0.940 0.950 0.920 0.950 2,981,500 0.9368 1.08%
2024-07-08 0 0.930 0.920 0.930 0.920 0.950 5,134,000 4,792,310 0.9334 0.930 0.920 0.930 0.920 0.950 5,134,000 0.9334 -1.06%
2024-07-05 0 0.940 0.940 0.950 0.940 0.970 2,025,000 1,927,730 0.9520 0.940 0.940 0.950 0.940 0.970 2,025,000 0.9520 -1.05%
2024-07-04 0 0.950 0.950 0.970 0.950 0.970 1,932,500 1,850,255 0.9574 0.950 0.950 0.970 0.950 0.970 1,932,500 0.9574 -1.04%
2024-07-03 0 0.960 0.960 0.970 0.950 0.960 746,000 714,710 0.9581 0.960 0.960 0.970 0.950 0.960 746,000 0.9581 0.00%
2024-07-02 0 0.960 0.950 0.960 0.940 0.970 4,033,500 3,859,475 0.9569 0.960 0.950 0.960 0.940 0.970 4,033,500 0.9569 1.05%
2024-06-28 0 0.950 0.940 0.950 0.930 0.950 5,593,500 5,279,145 0.9438 0.950 0.940 0.950 0.930 0.950 5,593,500 0.9438 1.06%
2024-06-27 0 0.940 0.930 0.940 0.930 0.960 3,191,500 2,995,145 0.9385 0.940 0.930 0.940 0.930 0.960 3,191,500 0.9385 -1.05%
2024-06-26 0 0.950 0.950 0.960 0.950 0.970 3,025,000 2,886,025 0.9541 0.950 0.950 0.960 0.950 0.970 3,025,000 0.9541 -1.04%
2024-06-25 0 0.960 0.950 0.960 0.940 0.960 1,884,000 1,793,735 0.9521 0.960 0.950 0.960 0.940 0.960 1,884,000 0.9521 1.05%
2024-06-24 0 0.950 0.940 0.950 0.940 0.960 3,305,000 3,121,125 0.9444 0.950 0.940 0.950 0.940 0.960 3,305,000 0.9444 -1.04%
2024-06-21 0 0.960 0.950 0.960 0.950 0.970 4,989,000 4,776,995 0.9575 0.960 0.950 0.960 0.950 0.970 4,989,000 0.9575 0.00%
2024-06-20 0 0.960 0.950 0.960 0.950 0.980 3,523,000 3,396,520 0.9641 0.960 0.950 0.960 0.950 0.980 3,523,000 0.9641 -1.03%
2024-06-19 0 0.970 0.960 0.970 0.960 0.980 3,787,500 3,672,130 0.9695 0.970 0.960 0.970 0.960 0.980 3,787,500 0.9695 0.00%
2024-06-18 0 0.970 0.950 0.970 0.950 0.970 4,520,000 4,330,420 0.9581 0.970 0.950 0.970 0.950 0.970 4,520,000 0.9581 1.04%
2024-06-17 0 0.960 0.960 0.970 0.960 0.980 4,125,000 3,989,850 0.9672 0.960 0.960 0.970 0.960 0.980 4,125,000 0.9672 -1.03%
2024-06-14 0 0.970 0.960 0.970 0.950 0.970 5,573,500 5,362,927 0.9622 0.970 0.960 0.970 0.950 0.970 5,573,500 0.9622 0.00%
2024-06-13 0 0.970 0.960 0.970 0.950 0.990 12,164,500 11,729,515 0.9642 0.970 0.960 0.970 0.950 0.990 12,164,500 0.9642 -1.02%
2024-06-12 0 0.980 0.980 0.990 0.960 0.990 4,497,506 4,381,701 0.9743 0.980 0.980 0.990 0.960 0.990 4,497,506 0.9743 0.00%
2024-06-11 0 0.980 0.970 0.980 0.960 1.010 11,434,000 11,157,105 0.9758 0.980 0.970 0.980 0.960 1.010 11,434,000 0.9758 -2.97%
2024-06-07 0 1.010 1.000 1.010 1.000 1.010 853,500 859,140 1.0066 1.010 1.000 1.010 1.000 1.010 853,500 1.0066 1.00%
2024-06-06 0 1.000 1.000 1.010 1.000 1.020 534,500 537,915 1.0064 1.000 1.000 1.010 1.000 1.020 534,500 1.0064 -0.99%
2024-06-05 0 1.010 1.000 1.010 1.000 1.020 2,965,500 3,003,905 1.0130 1.010 1.000 1.010 1.000 1.020 2,965,500 1.0130 1.00%
2024-06-04 0 1.000 1.000 1.020 1.000 1.020 1,223,000 1,233,100 1.0083 1.000 1.000 1.020 1.000 1.020 1,223,000 1.0083 0.00%
2024-06-03 0 1.000 1.000 1.010 1.000 1.010 2,185,500 2,186,575 1.0005 1.000 1.000 1.010 1.000 1.010 2,185,500 1.0005 0.00%
2024-05-31 0 1.000 1.000 1.010 1.000 1.020 2,440,000 2,462,675 1.0093 1.000 1.000 1.010 1.000 1.020 2,440,000 1.0093 0.00%
2024-05-30 0 1.000 1.000 1.010 1.000 1.020 3,049,000 3,085,115 1.0118 1.000 1.000 1.010 1.000 1.020 3,049,000 1.0118 -1.96%
2024-05-29 0 1.020 1.010 1.020 1.010 1.030 1,870,000 1,906,370 1.0194 1.020 1.010 1.020 1.010 1.030 1,870,000 1.0194 -0.97%
2024-05-28 0 1.030 1.010 1.030 1.020 1.030 5,912,000 6,041,180 1.0219 1.030 1.010 1.030 1.020 1.030 5,912,000 1.0219 0.00%
2024-05-27 0 1.030 1.030 1.040 1.020 1.050 8,270,500 8,515,595 1.0296 1.030 1.030 1.040 1.020 1.050 8,270,500 1.0296 0.98%
2024-05-24 0 1.020 1.010 1.020 1.010 1.030 2,248,000 2,297,425 1.0220 1.020 1.010 1.020 1.010 1.030 2,248,000 1.0220 0.00%
2024-05-23 0 1.020 1.020 1.040 1.020 1.060 5,021,000 5,191,565 1.0340 1.020 1.020 1.040 1.020 1.060 5,021,000 1.0340 -3.77%
2024-05-22 0 1.060 1.050 1.060 1.040 1.070 6,943,500 7,343,800 1.0577 1.060 1.050 1.060 1.040 1.070 6,943,500 1.0577 -0.93%
2024-05-21 0 1.070 1.050 1.070 1.050 1.080 5,439,500 5,797,195 1.0658 1.070 1.050 1.070 1.050 1.080 5,439,500 1.0658 -0.93%
2024-05-20 0 1.080 1.080 1.090 1.070 1.100 6,927,000 7,468,335 1.0781 1.080 1.080 1.090 1.070 1.100 6,927,000 1.0781 -0.92%
2024-05-17 0 1.090 1.080 1.090 1.050 1.090 10,525,500 11,204,810 1.0645 1.090 1.080 1.090 1.050 1.090 10,525,500 1.0645 0.93%
2024-05-16 0 1.080 1.070 1.080 1.040 1.100 6,094,500 6,544,520 1.0738 1.080 1.070 1.080 1.040 1.100 6,094,500 1.0738 3.85%
2024-05-14 0 1.040 1.040 1.050 1.040 1.070 33,608,500 34,141,500 1.0159 1.040 1.040 1.050 1.040 1.070 33,608,500 1.0159 -2.80%
2024-05-13 0 1.070 1.060 1.070 1.010 1.080 11,495,500 12,047,235 1.0480 1.070 1.060 1.070 1.010 1.080 11,495,500 1.0480 5.94%
2024-05-10 0 1.010 1.010 1.040 0.980 1.040 20,001,500 20,253,150 1.0126 1.010 1.010 1.040 0.980 1.040 20,001,500 1.0126 4.12%
2024-05-09 0 0.970 0.970 0.980 0.970 0.990 2,918,500 2,857,335 0.9790 0.970 0.970 0.980 0.970 0.990 2,918,500 0.9790 -1.02%
2024-05-08 0 0.980 0.980 0.990 0.970 1.010 5,916,500 5,808,295 0.9817 0.980 0.980 0.990 0.970 1.010 5,916,500 0.9817 -2.00%
2024-05-07 0 1.000 1.000 1.010 0.990 1.010 2,763,500 2,763,260 0.9999 1.000 1.000 1.010 0.990 1.010 2,763,500 0.9999 -0.99%
2024-05-06 0 1.010 1.000 1.010 1.000 1.030 4,998,000 5,079,405 1.0163 1.010 1.000 1.010 1.000 1.030 4,998,000 1.0163 0.00%
2024-05-03 0 1.010 1.010 1.020 0.990 1.020 390,000 393,360 1.0086 1.010 1.010 1.020 0.990 1.020 390,000 1.0086 0.00%
2024-05-02 0 1.010 1.000 1.010 1.010 1.030 698,000 709,605 1.0166 1.010 1.000 1.010 1.010 1.030 698,000 1.0166 -1.94%
2024-04-30 0 1.030 1.010 1.030 1.010 1.050 5,962,500 6,087,160 1.0209 1.030 1.010 1.030 1.010 1.050 5,962,500 1.0209 -0.96%
2024-04-29 0 1.040 1.030 1.040 1.020 1.050 2,843,500 2,949,085 1.0371 1.040 1.030 1.040 1.020 1.050 2,843,500 1.0371 1.96%
2024-04-26 0 1.020 1.010 1.020 0.990 1.030 3,297,500 3,315,725 1.0055 1.020 1.010 1.020 0.990 1.030 3,297,500 1.0055 3.03%
2024-04-25 0 0.990 0.990 1.000 0.980 1.010 3,116,000 3,101,925 0.9955 0.990 0.990 1.000 0.980 1.010 3,116,000 0.9955 0.00%
2024-04-24 0 0.990 0.980 0.990 0.960 0.990 7,080,000 6,868,535 0.9701 0.990 0.980 0.990 0.960 0.990 7,080,000 0.9701 3.13%
2024-04-23 0 0.960 0.960 0.970 0.930 0.980 6,274,500 5,971,085 0.9516 0.960 0.960 0.970 0.930 0.980 6,274,500 0.9516 3.23%
2024-04-22 0 0.930 0.930 0.940 0.930 0.960 5,167,000 4,883,150 0.9451 0.930 0.930 0.940 0.930 0.960 5,167,000 0.9451 -3.12%
2024-04-19 0 0.960 0.950 0.960 0.950 0.980 2,851,000 2,746,659 0.9634 0.960 0.950 0.960 0.950 0.980 2,851,000 0.9634 -2.04%
2024-04-18 0 0.980 0.980 0.990 0.980 1.000 2,420,500 2,384,535 0.9851 0.980 0.980 0.990 0.980 1.000 2,420,500 0.9851 -1.01%
2024-04-17 0 0.990 0.980 0.990 0.970 1.000 3,064,000 3,022,320 0.9864 0.990 0.980 0.990 0.970 1.000 3,064,000 0.9864 1.02%
2024-04-16 0 0.980 0.970 0.980 0.970 0.990 1,624,000 1,597,400 0.9836 0.980 0.970 0.980 0.970 0.990 1,624,000 0.9836 -1.01%
2024-04-15 0 0.990 0.990 1.000 0.990 1.000 1,293,000 1,283,595 0.9927 0.990 0.990 1.000 0.990 1.000 1,293,000 0.9927 -1.00%
2024-04-12 0 1.000 0.990 1.000 0.990 1.000 739,500 737,665 0.9975 1.000 0.990 1.000 0.990 1.000 739,500 0.9975 0.00%
2024-04-11 0 1.000 0.990 1.000 0.980 1.000 3,806,500 3,774,135 0.9915 1.000 0.990 1.000 0.980 1.000 3,806,500 0.9915 0.00%
2024-04-10 0 1.000 0.990 1.000 0.990 1.000 445,000 442,230 0.9938 1.000 0.990 1.000 0.990 1.000 445,000 0.9938 0.00%
2024-04-09 0 1.000 0.990 1.000 0.990 1.000 2,133,500 2,118,510 0.9930 1.000 0.990 1.000 0.990 1.000 2,133,500 0.9930 0.00%
2024-04-08 0 1.000 0.990 1.000 0.990 1.010 1,475,500 1,476,215 1.0005 1.000 0.990 1.000 0.990 1.010 1,475,500 1.0005 0.00%
2024-04-05 0 1.000 1.000 1.010 0.990 1.010 663,500 664,515 1.0015 1.000 1.000 1.010 0.990 1.010 663,500 1.0015 0.00%
2024-04-03 0 1.000 1.000 1.010 1.000 1.010 2,241,000 2,246,150 1.0023 1.000 1.000 1.010 1.000 1.010 2,241,000 1.0023 0.00%
2024-04-02 0 1.000 1.000 1.020 0.980 1.020 5,806,500 5,801,075 0.9991 1.000 1.000 1.020 0.980 1.020 5,806,500 0.9991 -1.96%
2024-03-28 0 1.020 1.010 1.020 1.000 1.030 2,889,500 2,927,460 1.0131 1.020 1.010 1.020 1.000 1.030 2,889,500 1.0131 0.00%
2024-03-27 0 1.020 1.020 1.030 1.020 1.050 1,374,000 1,415,454 1.0302 1.020 1.020 1.030 1.020 1.050 1,374,000 1.0302 -1.92%
2024-03-26 0 1.040 1.040 1.050 1.030 1.060 1,248,500 1,297,830 1.0395 1.040 1.040 1.050 1.030 1.060 1,248,500 1.0395 -0.95%
2024-03-25 0 1.050 1.050 1.060 1.040 1.070 1,006,000 1,064,375 1.0580 1.050 1.050 1.060 1.040 1.070 1,006,000 1.0580 -0.94%
2024-03-22 0 1.060 1.060 1.070 1.060 1.080 628,500 667,795 1.0625 1.060 1.060 1.070 1.060 1.080 628,500 1.0625 -1.85%
2024-03-21 0 1.080 1.070 1.080 1.070 1.080 502,000 538,825 1.0734 1.080 1.070 1.080 1.070 1.080 502,000 1.0734 0.00%
2024-03-20 0 1.080 1.070 1.080 1.060 1.080 945,000 1,011,805 1.0707 1.080 1.070 1.080 1.060 1.080 945,000 1.0707 0.93%
2024-03-19 0 1.070 1.060 1.070 1.060 1.080 860,500 918,015 1.0668 1.070 1.060 1.070 1.060 1.080 860,500 1.0668 0.00%
2024-03-18 0 1.070 1.070 1.080 1.070 1.080 1,522,500 1,632,790 1.0724 1.070 1.070 1.080 1.070 1.080 1,522,500 1.0724 0.00%
2024-03-15 0 1.070 1.070 1.080 1.070 1.090 3,334,000 3,573,215 1.0718 1.070 1.070 1.080 1.070 1.090 3,334,000 1.0718 -1.83%
2024-03-14 0 1.090 1.080 1.090 1.070 1.110 2,277,500 2,480,090 1.0890 1.090 1.080 1.090 1.070 1.110 2,277,500 1.0890 -1.80%
2024-03-13 0 1.110 1.100 1.110 1.100 1.120 340,000 377,750 1.1110 1.110 1.100 1.110 1.100 1.120 340,000 1.1110 -0.89%
2024-03-12 0 1.120 1.110 1.120 1.090 1.120 1,227,000 1,358,730 1.1074 1.120 1.110 1.120 1.090 1.120 1,227,000 1.1074 0.00%
2024-03-11 0 1.120 1.110 1.120 1.110 1.120 151,000 168,920 1.1187 1.120 1.110 1.120 1.110 1.120 151,000 1.1187 0.00%
2024-03-08 0 1.120 1.110 1.120 1.110 1.120 458,500 510,795 1.1141 1.120 1.110 1.120 1.110 1.120 458,500 1.1141 0.90%
2024-03-07 0 1.110 1.100 1.110 1.100 1.120 613,500 680,000 1.1084 1.110 1.100 1.110 1.100 1.120 613,500 1.1084 -0.89%
2024-03-06 0 1.120 1.120 1.130 1.110 1.130 1,186,500 1,331,340 1.1221 1.120 1.120 1.130 1.110 1.130 1,186,500 1.1221 0.00%
2024-03-05 0 1.120 1.110 1.120 1.110 1.130 1,140,000 1,275,575 1.1189 1.120 1.110 1.120 1.110 1.130 1,140,000 1.1189 0.00%
2024-03-04 0 1.120 1.100 1.120 1.100 1.130 862,000 959,735 1.1134 1.120 1.100 1.120 1.100 1.130 862,000 1.1134 0.00%
2024-03-01 0 1.120 1.120 1.130 1.100 1.130 707,500 791,675 1.1190 1.120 1.120 1.130 1.100 1.130 707,500 1.1190 0.90%
2024-02-29 0 1.110 1.110 1.120 1.100 1.120 882,500 978,505 1.1088 1.110 1.110 1.120 1.100 1.120 882,500 1.1088 0.00%
2024-02-28 0 1.110 1.110 1.120 1.110 1.140 1,908,500 2,144,435 1.1236 1.110 1.110 1.120 1.110 1.140 1,908,500 1.1236 -1.77%
2024-02-27 0 1.130 1.120 1.130 1.100 1.150 1,148,000 1,292,715 1.1261 1.130 1.120 1.130 1.100 1.150 1,148,000 1.1261 0.89%
2024-02-26 0 1.120 1.110 1.120 1.070 1.120 3,217,500 3,517,775 1.0933 1.120 1.110 1.120 1.070 1.120 3,217,500 1.0933 1.82%
2024-02-23 0 1.100 1.090 1.100 1.080 1.100 547,600 597,099 1.0904 1.100 1.090 1.100 1.080 1.100 547,600 1.0904 0.92%
2024-02-22 0 1.090 1.080 1.090 1.070 1.100 1,068,000 1,158,655 1.0849 1.090 1.080 1.090 1.070 1.100 1,068,000 1.0849 0.00%
2024-02-21 0 1.090 1.080 1.090 1.050 1.100 28,157,000 29,450,350 1.0459 1.090 1.080 1.090 1.050 1.100 28,157,000 1.0459 3.81%
2024-02-20 0 1.050 1.040 1.050 1.040 1.050 593,500 621,095 1.0465 1.050 1.040 1.050 1.040 1.050 593,500 1.0465 0.96%
2024-02-19 0 1.040 1.040 1.050 1.030 1.070 2,486,000 2,613,260 1.0512 1.040 1.040 1.050 1.030 1.070 2,486,000 1.0512 -0.95%
2024-02-16 0 1.050 1.050 1.060 1.000 1.080 938,000 987,285 1.0525 1.050 1.050 1.060 1.000 1.080 938,000 1.0525 2.94%
2024-02-15 0 1.020 1.020 1.040 1.000 1.040 2,110,000 2,133,740 1.0113 1.020 1.020 1.040 1.000 1.040 2,110,000 1.0113 -1.92%
2024-02-14 0 1.040 1.040 1.050 0.980 1.050 948,500 966,970 1.0195 1.040 1.040 1.050 0.980 1.050 948,500 1.0195 0.97%
2024-02-09 0 1.030 1.030 1.040 1.030 1.050 80,000 83,280 1.0410 1.030 1.030 1.040 1.030 1.050 80,000 1.0410 -0.96%
2024-02-08 0 1.040 1.030 1.040 1.020 1.040 3,114,500 3,209,375 1.0305 1.040 1.030 1.040 1.020 1.040 3,114,500 1.0305 0.97%
2024-02-07 0 1.030 1.030 1.040 1.020 1.050 2,194,500 2,257,890 1.0289 1.030 1.030 1.040 1.020 1.050 2,194,500 1.0289 0.00%
2024-02-06 0 1.030 1.020 1.030 1.000 1.050 4,694,500 4,804,895 1.0235 1.030 1.020 1.030 1.000 1.050 4,694,500 1.0235 1.98%
2024-02-05 0 1.010 1.000 1.010 1.000 1.040 1,934,000 1,953,180 1.0099 1.010 1.000 1.010 1.000 1.040 1,934,000 1.0099 -0.98%
2024-02-02 0 1.020 1.020 1.040 1.010 1.060 5,561,500 5,783,020 1.0398 1.020 1.020 1.040 1.010 1.060 5,561,500 1.0398 -3.77%
2024-02-01 0 1.060 1.060 1.070 1.050 1.070 1,109,500 1,180,650 1.0641 1.060 1.060 1.070 1.050 1.070 1,109,500 1.0641 0.00%
2024-01-31 0 1.060 1.060 1.070 1.050 1.080 3,331,500 3,528,155 1.0590 1.060 1.060 1.070 1.050 1.080 3,331,500 1.0590 -1.85%
2024-01-30 0 1.080 1.070 1.080 1.070 1.090 886,000 956,640 1.0797 1.080 1.070 1.080 1.070 1.090 886,000 1.0797 -0.92%
2024-01-29 0 1.090 1.080 1.090 1.080 1.120 1,360,500 1,499,740 1.1023 1.090 1.080 1.090 1.080 1.120 1,360,500 1.1023 -0.91%
2024-01-26 0 1.100 1.080 1.100 1.070 1.120 1,871,500 2,034,315 1.0870 1.100 1.080 1.100 1.070 1.120 1,871,500 1.0870 0.00%
2024-01-25 0 1.100 1.090 1.100 1.060 1.100 2,031,500 2,201,082 1.0835 1.100 1.090 1.100 1.060 1.100 2,031,500 1.0835 4.76%
2024-01-24 0 1.050 1.050 1.070 1.040 1.070 1,990,000 2,097,135 1.0538 1.050 1.050 1.070 1.040 1.070 1,990,000 1.0538 0.00%
2024-01-23 0 1.050 1.040 1.050 1.030 1.050 983,000 1,024,265 1.0420 1.050 1.040 1.050 1.030 1.050 983,000 1.0420 1.94%
2024-01-22 0 1.030 1.030 1.040 1.020 1.100 3,685,000 3,861,475 1.0479 1.030 1.030 1.040 1.020 1.100 3,685,000 1.0479 -6.36%
2024-01-19 0 1.100 1.080 1.100 1.080 1.100 1,453,500 1,582,680 1.0889 1.100 1.080 1.100 1.080 1.100 1,453,500 1.0889 0.00%
2024-01-18 0 1.100 1.090 1.100 1.070 1.100 2,020,000 2,207,865 1.0930 1.100 1.090 1.100 1.070 1.100 2,020,000 1.0930 0.00%
2024-01-17 0 1.100 1.090 1.100 1.070 1.130 2,134,500 2,341,155 1.0968 1.100 1.090 1.100 1.070 1.130 2,134,500 1.0968 -2.65%
2024-01-16 0 1.130 1.120 1.130 1.110 1.130 716,000 802,290 1.1205 1.130 1.120 1.130 1.110 1.130 716,000 1.1205 0.89%
2024-01-15 0 1.120 1.120 1.130 1.120 1.130 222,500 250,655 1.1265 1.120 1.120 1.130 1.120 1.130 222,500 1.1265 -0.88%
2024-01-12 0 1.130 1.120 1.130 1.120 1.140 562,000 636,380 1.1323 1.130 1.120 1.130 1.120 1.140 562,000 1.1323 0.00%
2024-01-11 0 1.130 1.120 1.130 1.120 1.140 582,500 659,155 1.1316 1.130 1.120 1.130 1.120 1.140 582,500 1.1316 -0.88%
2024-01-10 0 1.140 1.130 1.140 1.120 1.140 435,500 494,725 1.1360 1.140 1.130 1.140 1.120 1.140 435,500 1.1360 0.00%
2024-01-09 0 1.140 1.130 1.140 1.120 1.150 854,500 972,445 1.1380 1.140 1.130 1.140 1.120 1.150 854,500 1.1380 0.88%
2024-01-08 0 1.130 1.120 1.130 1.110 1.140 1,143,000 1,284,405 1.1237 1.130 1.120 1.130 1.110 1.140 1,143,000 1.1237 -0.88%
2024-01-05 0 1.140 1.130 1.140 1.120 1.160 2,885,000 3,294,560 1.1420 1.140 1.130 1.140 1.120 1.160 2,885,000 1.1420 0.00%
2024-01-04 0 1.140 1.130 1.140 1.120 1.140 331,500 374,965 1.1311 1.140 1.130 1.140 1.120 1.140 331,500 1.1311 0.00%
2024-01-03 0 1.140 1.120 1.140 1.120 1.140 1,043,000 1,177,350 1.1288 1.140 1.120 1.140 1.120 1.140 1,043,000 1.1288 0.88%
2024-01-02 0 1.130 1.110 1.140 1.110 1.140 3,698,500 4,180,955 1.1304 1.130 1.110 1.140 1.110 1.140 3,698,500 1.1304 0.00%
2023-12-29 0 1.130 1.120 1.130 1.050 1.230 13,918,000 16,335,310 1.1737 1.130 1.120 1.130 1.050 1.230 13,918,000 1.1737 -3.42%
2023-12-28 0 1.170 1.170 1.180 1.170 1.200 1,550,500 1,831,480 1.1812 1.170 1.170 1.180 1.170 1.200 1,550,500 1.1812 0.00%
2023-12-27 0 1.170 1.160 1.170 1.170 1.200 2,067,500 2,436,495 1.1785 1.170 1.160 1.170 1.170 1.200 2,067,500 1.1785 -2.50%
2023-12-22 0 1.200 1.190 1.200 1.170 1.220 1,751,500 2,081,225 1.1883 1.200 1.190 1.200 1.170 1.220 1,751,500 1.1883 -2.44%
2023-12-21 0 1.230 1.230 1.240 1.220 1.240 348,500 428,685 1.2301 1.230 1.230 1.240 1.220 1.240 348,500 1.2301 0.00%
2023-12-20 0 1.230 1.220 1.230 1.210 1.250 1,178,500 1,450,470 1.2308 1.230 1.220 1.230 1.210 1.250 1,178,500 1.2308 -0.81%
2023-12-19 0 1.240 1.230 1.240 1.220 1.240 375,500 461,670 1.2295 1.240 1.230 1.240 1.220 1.240 375,500 1.2295 0.00%
2023-12-18 0 1.240 1.230 1.240 1.210 1.240 464,500 572,875 1.2333 1.240 1.230 1.240 1.210 1.240 464,500 1.2333 0.81%
2023-12-15 0 1.230 1.220 1.230 1.200 1.240 3,749,274 4,587,838 1.2237 1.230 1.220 1.230 1.200 1.240 3,749,274 1.2237 3.36%
2023-12-14 0 1.190 1.180 1.190 1.150 1.210 2,132,000 2,525,385 1.1845 1.190 1.180 1.190 1.150 1.210 2,132,000 1.1845 4.39%
2023-12-13 0 1.140 1.140 1.150 1.130 1.210 23,109,500 27,080,180 1.1718 1.140 1.140 1.150 1.130 1.210 23,109,500 1.1718 -5.79%
2023-12-12 0 1.210 1.210 1.220 1.200 1.230 1,168,000 1,413,820 1.2105 1.210 1.210 1.220 1.200 1.230 1,168,000 1.2105 -0.82%
2023-12-11 0 1.220 1.210 1.220 1.200 1.240 1,116,500 1,359,250 1.2174 1.220 1.210 1.220 1.200 1.240 1,116,500 1.2174 0.00%
2023-12-08 0 1.220 1.220 1.230 1.210 1.240 1,127,500 1,381,635 1.2254 1.220 1.220 1.230 1.210 1.240 1,127,500 1.2254 0.00%
2023-12-07 0 1.220 1.220 1.230 1.200 1.230 1,249,000 1,518,565 1.2158 1.220 1.220 1.230 1.200 1.230 1,249,000 1.2158 0.83%
2023-12-06 0 1.210 1.210 1.220 1.200 1.240 2,766,000 3,378,320 1.2214 1.210 1.210 1.220 1.200 1.240 2,766,000 1.2214 -0.82%
2023-12-05 0 1.220 1.210 1.220 1.180 1.240 3,873,500 4,701,800 1.2138 1.220 1.210 1.220 1.180 1.240 3,873,500 1.2138 4.27%
2023-12-04 0 1.170 1.170 1.180 1.150 1.190 640,500 752,505 1.1749 1.170 1.170 1.180 1.150 1.190 640,500 1.1749 0.00%
2023-12-01 0 1.170 1.170 1.180 1.140 1.180 1,775,500 2,059,960 1.1602 1.170 1.170 1.180 1.140 1.180 1,775,500 1.1602 1.74%
2023-11-30 0 1.150 1.140 1.150 1.130 1.150 74,000 84,950 1.1480 1.150 1.140 1.150 1.130 1.150 74,000 1.1480 0.88%
2023-11-29 0 1.140 1.130 1.140 1.130 1.160 1,097,500 1,251,050 1.1399 1.140 1.130 1.140 1.130 1.160 1,097,500 1.1399 -1.72%
2023-11-28 0 1.160 1.150 1.160 1.140 1.160 201,500 232,775 1.1552 1.160 1.150 1.160 1.140 1.160 201,500 1.1552 0.87%
2023-11-27 0 1.150 1.150 1.160 1.140 1.160 1,084,000 1,244,984 1.1485 1.150 1.150 1.160 1.140 1.160 1,084,000 1.1485 0.00%
2023-11-24 0 1.150 1.140 1.150 1.140 1.150 439,500 505,295 1.1497 1.150 1.140 1.150 1.140 1.150 439,500 1.1497 0.00%
2023-11-23 0 1.150 1.140 1.150 1.140 1.160 614,000 706,105 1.1500 1.150 1.140 1.150 1.140 1.160 614,000 1.1500 0.00%
2023-11-22 0 1.150 1.140 1.150 1.140 1.160 368,000 424,045 1.1523 1.150 1.140 1.150 1.140 1.160 368,000 1.1523 0.00%
2023-11-21 0 1.150 1.140 1.150 1.130 1.150 670,500 767,220 1.1443 1.150 1.140 1.150 1.130 1.150 670,500 1.1443 0.88%
2023-11-20 0 1.140 1.140 1.150 1.130 1.150 392,000 445,175 1.1357 1.140 1.140 1.150 1.130 1.150 392,000 1.1357 0.88%
2023-11-17 0 1.130 1.120 1.130 1.120 1.150 4,204,500 4,754,875 1.1309 1.130 1.120 1.130 1.120 1.150 4,204,500 1.1309 -3.42%
2023-11-16 0 1.170 1.160 1.170 1.140 1.170 189,472 220,637 1.1645 1.170 1.160 1.170 1.140 1.170 189,472 1.1645 0.86%
2023-11-15 0 1.160 1.160 1.170 1.140 1.160 866,937 998,596 1.1519 1.160 1.160 1.170 1.140 1.160 866,937 1.1519 1.75%
2023-11-14 0 1.140 1.140 1.160 1.130 1.160 1,630,500 1,865,030 1.1438 1.140 1.140 1.160 1.130 1.160 1,630,500 1.1438 -1.72%
2023-11-13 0 1.160 1.150 1.160 1.140 1.160 718,500 827,778 1.1521 1.160 1.150 1.160 1.140 1.160 718,500 1.1521 0.00%
2023-11-10 0 1.160 1.140 1.160 1.140 1.160 833,500 955,740 1.1467 1.160 1.140 1.160 1.140 1.160 833,500 1.1467 0.87%
2023-11-09 0 1.150 1.140 1.150 1.140 1.160 343,000 393,905 1.1484 1.150 1.140 1.150 1.140 1.160 343,000 1.1484 0.88%
2023-11-08 0 1.140 1.140 1.150 1.130 1.180 2,436,000 2,795,700 1.1477 1.140 1.140 1.150 1.130 1.180 2,436,000 1.1477 -1.72%
2023-11-07 0 1.160 1.160 1.170 1.150 1.170 1,087,754 1,261,069 1.1593 1.160 1.160 1.170 1.150 1.170 1,087,754 1.1593 0.00%
2023-11-06 0 1.160 1.160 1.170 1.160 1.180 1,562,500 1,820,925 1.1654 1.160 1.160 1.170 1.160 1.180 1,562,500 1.1654 0.00%
2023-11-03 0 1.160 1.160 1.170 1.150 1.170 1,464,000 1,695,520 1.1581 1.160 1.160 1.170 1.150 1.170 1,464,000 1.1581 0.87%
2023-11-02 0 1.150 1.140 1.150 1.130 1.160 502,207 575,628 1.1462 1.150 1.140 1.150 1.130 1.160 502,207 1.1462 1.77%
2023-11-01 0 1.130 1.130 1.140 1.130 1.160 2,727,000 3,111,770 1.1411 1.130 1.130 1.140 1.130 1.160 2,727,000 1.1411 -1.74%
2023-10-31 0 1.150 1.150 1.160 1.130 1.160 2,065,500 2,359,220 1.1422 1.150 1.150 1.160 1.130 1.160 2,065,500 1.1422 -0.86%
2023-10-30 0 1.160 1.150 1.160 1.140 1.160 1,199,000 1,378,710 1.1499 1.160 1.150 1.160 1.140 1.160 1,199,000 1.1499 0.87%
2023-10-27 0 1.150 1.150 1.160 1.140 1.160 2,392,500 2,752,565 1.1505 1.150 1.150 1.160 1.140 1.160 2,392,500 1.1505 0.88%
2023-10-26 0 1.140 1.140 1.150 1.130 1.150 1,154,500 1,318,650 1.1422 1.140 1.140 1.150 1.130 1.150 1,154,500 1.1422 -0.87%
2023-10-25 0 1.150 1.150 1.160 1.150 1.170 1,728,500 2,003,020 1.1588 1.150 1.150 1.160 1.150 1.170 1,728,500 1.1588 0.00%
2023-10-24 0 1.150 1.140 1.150 1.130 1.150 1,694,500 1,925,355 1.1362 1.150 1.140 1.150 1.130 1.150 1,694,500 1.1362 -0.86%
2023-10-20 0 1.160 1.150 1.160 1.140 1.160 946,000 1,090,975 1.1533 1.160 1.150 1.160 1.140 1.160 946,000 1.1533 1.75%
2023-10-19 0 1.140 1.140 1.150 1.140 1.160 1,508,500 1,731,880 1.1481 1.140 1.140 1.150 1.140 1.160 1,508,500 1.1481 -2.56%
2023-10-18 0 1.170 1.160 1.170 1.140 1.170 1,722,000 1,997,315 1.1599 1.170 1.160 1.170 1.140 1.170 1,722,000 1.1599 1.74%
2023-10-17 0 1.150 1.150 1.160 1.150 1.170 2,888,000 3,342,685 1.1574 1.150 1.150 1.160 1.150 1.170 2,888,000 1.1574 -0.86%
2023-10-16 0 1.160 1.160 1.170 1.160 1.180 1,962,500 2,277,795 1.1607 1.160 1.160 1.170 1.160 1.180 1,962,500 1.1607 -1.69%
2023-10-13 0 1.180 1.180 1.200 1.170 1.200 2,530,000 2,999,375 1.1855 1.180 1.180 1.200 1.170 1.200 2,530,000 1.1855 -0.84%
2023-10-12 0 1.190 1.180 1.190 1.160 1.230 4,032,000 4,832,640 1.1986 1.190 1.180 1.190 1.160 1.230 4,032,000 1.1986 2.59%
2023-10-11 0 1.160 1.160 1.170 1.140 1.180 7,827,500 9,060,410 1.1575 1.160 1.160 1.170 1.140 1.180 7,827,500 1.1575 0.00%
2023-10-10 0 1.160 1.140 1.160 1.140 1.180 5,623,000 6,508,205 1.1574 1.160 1.140 1.160 1.140 1.180 5,623,000 1.1574 -0.85%
2023-10-09 0 1.170 1.160 1.170 1.160 1.220 3,383,000 3,986,435 1.1784 1.170 1.160 1.170 1.160 1.220 3,383,000 1.1784 -4.10%
2023-10-06 0 1.220 1.210 1.220 1.200 1.230 442,000 539,550 1.2207 1.220 1.210 1.220 1.200 1.230 442,000 1.2207 0.83%
2023-10-05 0 1.210 1.210 1.220 1.180 1.250 596,004 723,649 1.2142 1.210 1.210 1.220 1.180 1.250 596,004 1.2142 0.00%
2023-10-04 0 1.210 1.200 1.210 1.150 1.230 938,000 1,120,675 1.1947 1.210 1.200 1.210 1.150 1.230 938,000 1.1947 1.68%
2023-10-03 0 1.190 1.160 1.190 1.110 1.210 1,870,052 2,151,741 1.1506 1.190 1.160 1.190 1.110 1.210 1,870,052 1.1506 3.48%
2023-09-29 0 1.150 1.150 1.170 1.150 1.170 573,018 667,933 1.1656 1.150 1.150 1.170 1.150 1.170 573,018 1.1656 -1.71%
2023-09-28 0 1.170 1.160 1.170 1.130 1.170 4,851,197 5,609,615 1.1563 1.170 1.160 1.170 1.130 1.170 4,851,197 1.1563 0.00%
2023-09-27 0 1.170 1.160 1.170 1.160 1.190 1,127,245 1,320,946 1.1718 1.170 1.160 1.170 1.160 1.190 1,127,245 1.1718 -0.85%
2023-09-26 0 1.180 1.170 1.180 1.170 1.200 1,457,790 1,727,483 1.1850 1.180 1.170 1.180 1.170 1.200 1,457,790 1.1850 -0.84%
2023-09-25 0 1.190 1.190 1.200 1.190 1.210 1,407,052 1,686,462 1.1986 1.190 1.190 1.200 1.190 1.210 1,407,052 1.1986 -1.65%
2023-09-22 0 1.210 1.210 1.220 1.180 1.220 1,721,000 2,064,795 1.1998 1.210 1.210 1.220 1.180 1.220 1,721,000 1.1998 2.54%
2023-09-21 0 1.180 1.170 1.180 1.170 1.210 4,053,052 4,823,782 1.1902 1.180 1.170 1.180 1.170 1.210 4,053,052 1.1902 -2.48%
2023-09-20 0 1.210 1.210 1.220 1.200 1.220 1,395,552 1,689,288 1.2105 1.210 1.210 1.220 1.200 1.220 1,395,552 1.2105 -1.63%
2023-09-19 0 1.230 1.220 1.230 1.220 1.250 2,847,552 3,514,558 1.2342 1.230 1.220 1.230 1.220 1.250 2,847,552 1.2342 -1.60%
2023-09-18 0 1.250 1.240 1.250 1.230 1.280 8,221,500 10,311,420 1.2542 1.250 1.240 1.250 1.230 1.280 8,221,500 1.2542 -3.10%
2023-09-15 0 1.290 1.280 1.290 1.250 1.290 5,391,000 6,928,525 1.2852 1.290 1.280 1.290 1.250 1.290 5,391,000 1.2852 1.57%
2023-09-14 0 1.270 1.270 1.290 1.260 1.300 12,471,052 15,950,556 1.2790 1.270 1.270 1.290 1.260 1.300 12,471,052 1.2790 -0.78%
2023-09-13 0 1.280 1.270 1.280 1.240 1.290 8,802,000 11,080,375 1.2588 1.280 1.270 1.280 1.240 1.290 8,802,000 1.2588 2.40%
2023-09-12 0 1.250 1.250 1.260 1.200 1.250 10,836,625 13,352,689 1.2322 1.250 1.250 1.260 1.200 1.250 10,836,625 1.2322 1.63%
2023-09-11 0 1.230 1.230 1.240 1.190 1.250 6,825,080 8,328,726 1.2203 1.230 1.230 1.240 1.190 1.250 6,825,080 1.2203 0.82%
2023-09-07 0 1.220 1.210 1.220 1.180 1.220 7,665,000 9,249,815 1.2068 1.220 1.210 1.220 1.180 1.220 7,665,000 1.2068 1.67%
2023-09-06 0 1.200 1.190 1.200 1.150 1.220 14,083,500 16,666,915 1.1834 1.200 1.190 1.200 1.150 1.220 14,083,500 1.1834 -1.64%
2023-09-05 0 1.220 1.210 1.220 1.210 1.240 9,441,500 11,595,315 1.2281 1.220 1.210 1.220 1.210 1.240 9,441,500 1.2281 0.00%
2023-09-04 0 1.220 1.210 1.220 1.180 1.230 5,898,000 7,122,280 1.2076 1.220 1.210 1.220 1.180 1.230 5,898,000 1.2076 0.83%
2023-08-31 0 1.210 1.200 1.210 1.170 1.210 10,326,000 12,351,125 1.1961 1.210 1.200 1.210 1.170 1.210 10,326,000 1.1961 2.54%
2023-08-30 0 1.180 1.170 1.180 1.130 1.180 15,447,000 17,874,185 1.1571 1.180 1.170 1.180 1.130 1.180 15,447,000 1.1571 4.42%
2023-08-29 0 1.130 1.120 1.130 1.080 1.130 7,302,500 8,125,350 1.1127 1.130 1.120 1.130 1.080 1.130 7,302,500 1.1127 2.73%
2023-08-28 0 1.100 1.100 1.110 1.080 1.120 7,856,000 8,622,895 1.0976 1.100 1.100 1.110 1.080 1.120 7,856,000 1.0976 2.80%
2023-08-25 0 1.070 1.070 1.080 1.030 1.080 7,527,500 8,046,820 1.0690 1.070 1.070 1.080 1.030 1.080 7,527,500 1.0690 1.90%
2023-08-24 0 1.050 1.040 1.050 1.040 1.060 1,406,000 1,474,020 1.0484 1.050 1.040 1.050 1.040 1.060 1,406,000 1.0484 0.00%
2023-08-23 0 1.050 1.040 1.050 1.020 1.060 8,976,500 9,330,510 1.0394 1.050 1.040 1.050 1.020 1.060 8,976,500 1.0394 -0.94%
2023-08-22 0 1.060 1.060 1.070 1.050 1.070 2,282,000 2,408,115 1.0553 1.060 1.060 1.070 1.050 1.070 2,282,000 1.0553 0.95%
2023-08-21 0 1.050 1.050 1.060 1.050 1.090 6,492,500 6,872,210 1.0585 1.050 1.050 1.060 1.050 1.090 6,492,500 1.0585 -3.67%
2023-08-18 0 1.090 1.080 1.090 1.080 1.110 1,664,500 1,822,817 1.0951 1.090 1.080 1.090 1.080 1.110 1,664,500 1.0951 -0.91%
2023-08-17 0 1.100 1.090 1.100 1.080 1.100 3,946,000 4,283,070 1.0854 1.100 1.090 1.100 1.080 1.100 3,946,000 1.0854 0.92%
2023-08-16 0 1.090 1.090 1.100 1.080 1.110 5,311,000 5,784,810 1.0892 1.090 1.090 1.100 1.080 1.110 5,311,000 1.0892 -1.80%
2023-08-15 0 1.110 1.100 1.110 1.100 1.130 5,210,500 5,763,635 1.1062 1.110 1.100 1.110 1.100 1.130 5,210,500 1.1062 -0.89%
2023-08-14 0 1.120 1.110 1.120 1.090 1.120 1,971,500 2,178,770 1.1051 1.120 1.110 1.120 1.090 1.120 1,971,500 1.1051 0.90%
2023-08-11 0 1.110 1.110 1.120 1.100 1.120 1,645,147 1,822,709 1.1079 1.110 1.110 1.120 1.100 1.120 1,645,147 1.1079 -0.89%
2023-08-10 0 1.120 1.120 1.130 1.110 1.130 4,365,647 4,892,013 1.1206 1.120 1.120 1.130 1.110 1.130 4,365,647 1.1206 0.00%
2023-08-09 0 1.120 1.110 1.120 1.110 1.130 905,000 1,009,450 1.1154 1.120 1.110 1.120 1.110 1.130 905,000 1.1154 -0.88%
2023-08-08 0 1.130 1.110 1.130 1.090 1.140 14,445,500 16,141,250 1.1174 1.130 1.110 1.130 1.090 1.140 14,445,500 1.1174 -1.74%
2023-08-07 0 1.150 1.140 1.150 1.140 1.160 5,802,000 6,657,810 1.1475 1.150 1.140 1.150 1.140 1.160 5,802,000 1.1475 -0.86%
2023-08-04 0 1.160 1.160 1.170 1.150 1.180 5,055,000 5,895,780 1.1663 1.160 1.160 1.170 1.150 1.180 5,055,000 1.1663 0.00%
2023-08-03 0 1.160 1.160 1.170 1.160 1.200 9,579,000 11,301,410 1.1798 1.160 1.160 1.170 1.160 1.200 9,579,000 1.1798 -1.69%
2023-08-02 0 1.180 1.160 1.180 1.160 1.200 8,470,500 9,937,880 1.1732 1.180 1.160 1.180 1.160 1.200 8,470,500 1.1732 0.00%
2023-08-01 0 1.180 1.180 1.190 1.170 1.230 5,636,000 6,693,575 1.1876 1.180 1.180 1.190 1.170 1.230 5,636,000 1.1876 -2.48%
2023-07-31 0 1.210 1.210 1.220 1.210 1.260 3,300,000 4,070,470 1.2335 1.210 1.210 1.220 1.210 1.260 3,300,000 1.2335 0.00%
2023-07-28 0 1.210 1.200 1.210 1.170 1.230 4,986,500 6,021,430 1.2075 1.210 1.200 1.210 1.170 1.230 4,986,500 1.2075 2.54%
2023-07-27 0 1.180 1.170 1.180 1.150 1.190 5,955,000 6,978,370 1.1719 1.180 1.170 1.180 1.150 1.190 5,955,000 1.1719 2.61%
2023-07-26 0 1.150 1.150 1.160 1.150 1.170 1,895,500 2,192,755 1.1568 1.150 1.150 1.160 1.150 1.170 1,895,500 1.1568 -0.86%
2023-07-25 0 1.160 1.160 1.170 1.160 1.190 4,561,500 5,314,690 1.1651 1.160 1.160 1.170 1.160 1.190 4,561,500 1.1651 -0.85%
2023-07-24 0 1.170 1.150 1.170 1.150 1.180 3,523,500 4,100,430 1.1637 1.170 1.150 1.170 1.150 1.180 3,523,500 1.1637 -0.85%
2023-07-21 0 1.180 1.180 1.190 1.160 1.240 11,862,500 14,137,100 1.1917 1.180 1.180 1.190 1.160 1.240 11,862,500 1.1917 -4.07%
2023-07-20 0 1.230 1.210 1.230 1.200 1.240 2,206,000 2,703,522 1.2255 1.230 1.210 1.230 1.200 1.240 2,206,000 1.2255 0.82%
2023-07-19 0 1.220 1.190 1.220 1.190 1.230 2,764,500 3,341,705 1.2088 1.220 1.190 1.220 1.190 1.230 2,764,500 1.2088 0.83%
2023-07-18 0 1.210 1.210 1.220 1.200 1.240 1,480,000 1,809,441 1.2226 1.210 1.210 1.220 1.200 1.240 1,480,000 1.2226 0.00%
2023-07-14 0 1.210 1.190 1.210 1.180 1.210 1,845,500 2,225,160 1.2057 1.210 1.190 1.210 1.180 1.210 1,845,500 1.2057 2.54%
2023-07-13 0 1.180 1.180 1.190 1.180 1.200 2,089,000 2,485,585 1.1898 1.180 1.180 1.190 1.180 1.200 2,089,000 1.1898 -0.84%
2023-07-12 0 1.190 1.180 1.190 1.180 1.190 242,500 288,352 1.1891 1.190 1.180 1.190 1.180 1.190 242,500 1.1891 0.00%
2023-07-11 0 1.190 1.180 1.190 1.170 1.190 1,286,000 1,517,440 1.1800 1.190 1.180 1.190 1.170 1.190 1,286,000 1.1800 0.00%
2023-07-10 0 1.190 1.190 1.200 1.190 1.200 694,000 833,325 1.2008 1.190 1.190 1.200 1.190 1.200 694,000 1.2008 -0.83%
2023-07-07 0 1.200 1.190 1.200 1.180 1.220 4,774,500 5,710,560 1.1961 1.200 1.190 1.200 1.180 1.220 4,774,500 1.1961 0.00%
2023-07-06 0 1.200 1.200 1.210 1.200 1.230 1,438,500 1,749,775 1.2164 1.200 1.200 1.210 1.200 1.230 1,438,500 1.2164 -2.44%
2023-07-05 0 1.230 1.220 1.230 1.210 1.240 2,390,500 2,927,231 1.2245 1.230 1.220 1.230 1.210 1.240 2,390,500 1.2245 -0.81%
2023-07-04 0 1.240 1.230 1.240 1.210 1.240 1,436,500 1,769,525 1.2318 1.240 1.230 1.240 1.210 1.240 1,436,500 1.2318 0.81%
2023-07-03 0 1.230 1.220 1.230 1.220 1.240 1,363,000 1,676,555 1.2300 1.230 1.220 1.230 1.220 1.240 1,363,000 1.2300 1.65%
2023-06-30 0 1.210 1.200 1.210 1.190 1.220 4,850,500 5,775,138 1.1906 1.210 1.200 1.210 1.190 1.220 4,850,500 1.1906 1.68%
2023-06-29 0 1.190 1.190 1.200 1.180 1.200 879,500 1,051,060 1.1951 1.190 1.190 1.200 1.180 1.200 879,500 1.1951 0.00%
2023-06-28 0 1.190 1.180 1.190 1.170 1.220 2,186,000 2,613,835 1.1957 1.190 1.180 1.190 1.170 1.220 2,186,000 1.1957 0.85%
2023-06-27 0 1.180 1.170 1.180 1.140 1.190 1,081,000 1,271,250 1.1760 1.180 1.170 1.180 1.140 1.190 1,081,000 1.1760 2.61%
2023-06-26 0 1.150 1.140 1.150 1.120 1.190 8,398,500 9,672,080 1.1516 1.150 1.140 1.150 1.120 1.190 8,398,500 1.1516 -3.36%
2023-06-23 0 1.190 1.140 1.190 1.130 1.190 1,157,500 1,346,165 1.1630 1.190 1.140 1.190 1.130 1.190 1,157,500 1.1630 -0.83%
2023-06-21 0 1.200 1.170 1.200 1.170 1.250 11,909,000 14,319,945 1.2024 1.200 1.170 1.200 1.170 1.250 11,909,000 1.2024 -3.23%
2023-06-20 0 1.240 1.240 1.250 1.220 1.260 3,182,500 3,957,120 1.2434 1.240 1.240 1.250 1.220 1.260 3,182,500 1.2434 1.64%
2023-06-19 0 1.220 1.220 1.230 1.200 1.230 2,869,500 3,490,585 1.2164 1.220 1.220 1.230 1.200 1.230 2,869,500 1.2164 0.83%
2023-06-16 0 1.210 1.200 1.210 1.190 1.220 4,168,000 5,034,620 1.2079 1.210 1.200 1.210 1.190 1.220 4,168,000 1.2079 -0.82%
2023-06-15 0 1.220 1.190 1.220 1.170 1.240 7,744,500 9,328,070 1.2045 1.220 1.190 1.220 1.170 1.240 7,744,500 1.2045 -2.40%
2023-06-14 0 1.250 1.250 1.260 1.120 1.300 21,639,904 25,816,814 1.1930 1.250 1.250 1.260 1.120 1.300 21,639,904 1.1930 10.62%
2023-06-13 0 1.130 1.110 1.130 1.110 1.130 6,318,500 7,082,165 1.1209 1.130 1.110 1.130 1.110 1.130 6,318,500 1.1209 0.89%
2023-06-12 0 1.120 1.110 1.120 1.110 1.130 2,292,500 2,563,190 1.1181 1.120 1.110 1.120 1.110 1.130 2,292,500 1.1181 -0.88%
2023-06-09 0 1.130 1.120 1.130 1.110 1.130 3,749,000 4,205,100 1.1217 1.130 1.120 1.130 1.110 1.130 3,749,000 1.1217 0.00%
2023-06-08 0 1.130 1.130 1.140 1.110 1.130 3,451,500 3,872,405 1.1219 1.130 1.130 1.140 1.110 1.130 3,451,500 1.1219 0.00%
2023-06-07 0 1.130 1.120 1.130 1.110 1.130 3,144,000 3,512,830 1.1173 1.130 1.120 1.130 1.110 1.130 3,144,000 1.1173 1.80%
2023-06-06 0 1.110 1.110 1.120 1.100 1.140 5,222,500 5,852,860 1.1207 1.110 1.110 1.120 1.100 1.140 5,222,500 1.1207 -1.77%
2023-06-05 0 1.130 1.120 1.130 1.120 1.150 6,266,000 7,076,415 1.1293 1.130 1.120 1.130 1.120 1.150 6,266,000 1.1293 -0.88%
2023-06-02 0 1.140 1.130 1.140 1.130 1.170 4,255,500 4,870,315 1.1445 1.140 1.130 1.140 1.130 1.170 4,255,500 1.1445 -0.87%
2023-06-01 0 1.150 1.140 1.150 1.080 1.150 2,681,000 3,016,620 1.1252 1.150 1.140 1.150 1.080 1.150 2,681,000 1.1252 0.88%
2023-05-31 0 1.140 1.130 1.140 1.110 1.150 3,068,000 3,463,115 1.1288 1.140 1.130 1.140 1.110 1.150 3,068,000 1.1288 -1.72%
2023-05-30 0 1.160 1.160 1.170 1.150 1.180 698,500 813,415 1.1645 1.160 1.160 1.170 1.150 1.180 698,500 1.1645 0.00%
2023-05-29 0 1.160 1.160 1.170 1.150 1.180 2,191,000 2,569,810 1.1729 1.160 1.160 1.170 1.150 1.180 2,191,000 1.1729 -1.69%
2023-05-25 0 1.180 1.150 1.180 1.140 1.180 2,919,000 3,388,787 1.1609 1.180 1.150 1.180 1.140 1.180 2,919,000 1.1609 2.61%
2023-05-24 0 1.150 1.150 1.160 1.140 1.180 4,028,000 4,682,990 1.1626 1.150 1.150 1.160 1.140 1.180 4,028,000 1.1626 -1.71%
2023-05-23 0 1.170 1.170 1.180 1.160 1.240 8,129,500 9,656,105 1.1878 1.170 1.170 1.180 1.160 1.240 8,129,500 1.1878 -4.88%
2023-05-22 0 1.230 1.230 1.250 1.230 1.270 2,274,000 2,824,095 1.2419 1.230 1.230 1.250 1.230 1.270 2,274,000 1.2419 -3.15%
2023-05-19 0 1.270 1.250 1.270 1.250 1.280 747,500 943,155 1.2617 1.270 1.250 1.270 1.250 1.280 747,500 1.2617 -0.78%
2023-05-18 0 1.280 1.270 1.280 1.260 1.300 2,721,500 3,484,111 1.2802 1.280 1.270 1.280 1.260 1.300 2,721,500 1.2802 1.59%
2023-05-17 0 1.260 1.260 1.270 1.260 1.280 1,184,000 1,496,349 1.2638 1.260 1.260 1.270 1.260 1.280 1,184,000 1.2638 -1.56%
2023-05-16 0 1.280 1.260 1.280 1.260 1.290 294,000 374,478 1.2737 1.280 1.260 1.280 1.260 1.290 294,000 1.2737 0.00%
2023-05-15 0 1.280 1.270 1.280 1.240 1.280 1,285,500 1,620,937 1.2609 1.280 1.270 1.280 1.240 1.280 1,285,500 1.2609 -0.78%
2023-05-12 0 1.290 1.280 1.290 1.260 1.300 4,288,000 5,486,061 1.2794 1.290 1.280 1.290 1.260 1.300 4,288,000 1.2794 0.00%
2023-05-11 0 1.290 1.280 1.290 1.280 1.340 5,764,000 7,501,995 1.3015 1.290 1.280 1.290 1.280 1.340 5,764,000 1.3015 -3.01%
2023-05-10 0 1.330 1.320 1.330 1.320 1.360 1,032,000 1,376,882 1.3342 1.330 1.320 1.330 1.320 1.360 1,032,000 1.3342 -1.48%
2023-05-09 0 1.350 1.350 1.360 1.350 1.410 2,093,500 2,885,037 1.3781 1.350 1.350 1.360 1.350 1.410 2,093,500 1.3781 -2.88%
2023-05-08 0 1.390 1.380 1.390 1.340 1.410 6,154,500 8,464,502 1.3753 1.390 1.380 1.390 1.340 1.410 6,154,500 1.3753 2.96%
2023-05-05 0 1.350 1.330 1.350 1.330 1.360 2,956,500 3,985,326 1.3480 1.350 1.330 1.350 1.330 1.360 2,956,500 1.3480 2.27%
2023-05-04 0 1.320 1.310 1.320 1.270 1.320 1,790,000 2,331,307 1.3024 1.320 1.310 1.320 1.270 1.320 1,790,000 1.3024 1.54%
2023-05-03 0 1.300 1.300 1.310 1.230 1.310 1,025,500 1,299,020 1.2667 1.300 1.300 1.310 1.230 1.310 1,025,500 1.2667 1.56%
2023-05-02 0 1.280 1.280 1.290 1.270 1.290 190,500 245,029 1.2862 1.280 1.280 1.290 1.270 1.290 190,500 1.2862 -1.54%
2023-04-28 0 1.300 1.280 1.300 1.260 1.300 329,500 426,390 1.2941 1.300 1.280 1.300 1.260 1.300 329,500 1.2941 3.17%
2023-04-27 0 1.260 1.260 1.270 1.250 1.280 1,633,500 2,057,355 1.2595 1.260 1.260 1.270 1.250 1.280 1,633,500 1.2595 -0.79%
2023-04-26 0 1.270 1.270 1.280 1.240 1.290 1,727,500 2,175,805 1.2595 1.270 1.270 1.280 1.240 1.290 1,727,500 1.2595 -0.78%
2023-04-25 0 1.280 1.260 1.280 1.250 1.280 839,500 1,065,490 1.2692 1.280 1.260 1.280 1.250 1.280 839,500 1.2692 0.79%
2023-04-24 0 1.270 1.270 1.280 1.240 1.300 2,733,500 3,465,545 1.2678 1.270 1.270 1.280 1.240 1.300 2,733,500 1.2678 -2.31%
2023-04-21 0 1.300 1.270 1.300 1.270 1.320 6,508,500 8,367,277 1.2856 1.300 1.270 1.300 1.270 1.320 6,508,500 1.2856 -2.26%
2023-04-20 0 1.330 1.320 1.330 1.320 1.380 2,298,500 3,095,265 1.3466 1.330 1.320 1.330 1.320 1.380 2,298,500 1.3466 -2.92%
2023-04-19 0 1.370 1.360 1.370 1.370 1.420 6,062,000 8,413,719 1.3879 1.370 1.360 1.370 1.370 1.420 6,062,000 1.3879 -0.72%
2023-04-18 0 1.380 1.380 1.390 1.350 1.400 5,590,500 7,702,870 1.3778 1.380 1.380 1.390 1.350 1.400 5,590,500 1.3778 1.47%
2023-04-17 0 1.360 1.350 1.360 1.340 1.390 6,312,000 8,598,030 1.3622 1.360 1.350 1.360 1.340 1.390 6,312,000 1.3622 -0.73%
2023-04-14 0 1.370 1.370 1.380 1.370 1.430 4,766,000 6,629,295 1.3910 1.370 1.370 1.380 1.370 1.430 4,766,000 1.3910 -0.72%
2023-04-13 0 1.380 1.380 1.390 1.370 1.430 1,234,500 1,711,705 1.3866 1.380 1.380 1.390 1.370 1.430 1,234,500 1.3866 -0.72%
2023-04-12 0 1.390 1.380 1.390 1.370 1.470 5,922,000 8,390,110 1.4168 1.390 1.380 1.390 1.370 1.470 5,922,000 1.4168 0.72%
2023-04-11 0 1.380 1.380 1.390 1.360 1.410 739,000 1,017,965 1.3775 1.380 1.380 1.390 1.360 1.410 739,000 1.3775 0.73%
2023-04-06 0 1.370 1.370 1.380 1.350 1.400 3,011,500 4,153,470 1.3792 1.370 1.370 1.380 1.350 1.400 3,011,500 1.3792 0.74%
2023-04-04 0 1.360 1.360 1.370 1.310 1.380 3,447,093 4,681,231 1.3580 1.360 1.360 1.370 1.310 1.380 3,447,093 1.3580 3.03%
2023-04-03 0 1.320 1.320 1.340 1.300 1.340 1,956,000 2,592,262 1.3253 1.320 1.320 1.340 1.300 1.340 1,956,000 1.3253 -1.49%
2023-03-31 0 1.340 1.340 1.350 1.310 1.360 3,202,000 4,301,515 1.3434 1.340 1.340 1.350 1.310 1.360 3,202,000 1.3434 1.52%
2023-03-30 0 1.320 1.320 1.330 1.320 1.400 39,591,500 53,857,692 1.3603 1.320 1.320 1.330 1.320 1.400 39,591,500 1.3603 -7.69%
2023-03-29 0 1.430 1.420 1.430 1.410 1.490 6,118,500 8,845,452 1.4457 1.430 1.420 1.430 1.410 1.490 6,118,500 1.4457 -2.72%
2023-03-28 0 1.470 1.470 1.480 1.460 1.500 1,959,000 2,908,425 1.4846 1.470 1.470 1.480 1.460 1.500 1,959,000 1.4846 -1.34%
2023-03-27 0 1.490 1.470 1.490 1.440 1.500 4,118,000 6,069,525 1.4739 1.490 1.470 1.490 1.440 1.500 4,118,000 1.4739 2.76%
2023-03-24 0 1.450 1.450 1.470 1.450 1.500 1,615,500 2,369,757 1.4669 1.450 1.450 1.470 1.450 1.500 1,615,500 1.4669 -1.36%
2023-03-23 0 1.470 1.470 1.490 1.430 1.490 1,823,000 2,673,820 1.4667 1.470 1.470 1.490 1.430 1.490 1,823,000 1.4667 0.68%
2023-03-22 0 1.460 1.450 1.460 1.410 1.470 2,333,500 3,376,950 1.4472 1.460 1.450 1.460 1.410 1.470 2,333,500 1.4472 2.82%
2023-03-21 0 1.420 1.410 1.420 1.380 1.430 3,602,000 5,070,285 1.4076 1.420 1.410 1.420 1.380 1.430 3,602,000 1.4076 2.90%
2023-03-20 0 1.380 1.370 1.380 1.360 1.420 1,592,500 2,198,452 1.3805 1.380 1.370 1.380 1.360 1.420 1,592,500 1.3805 -1.43%
2023-03-17 0 1.400 1.400 1.410 1.380 1.490 99,751,500 139,927,820 1.4028 1.400 1.400 1.410 1.380 1.490 99,751,500 1.4028 -6.04%
2023-03-16 0 1.490 1.470 1.490 1.430 1.500 3,225,500 4,751,220 1.4730 1.490 1.470 1.490 1.430 1.500 3,225,500 1.4730 2.76%
2023-03-15 0 1.450 1.450 1.460 1.430 1.490 1,937,500 2,846,316 1.4691 1.450 1.450 1.460 1.430 1.490 1,937,500 1.4691 1.40%
2023-03-14 0 1.430 1.420 1.430 1.430 1.510 5,350,000 7,855,375 1.4683 1.430 1.420 1.430 1.430 1.510 5,350,000 1.4683 -4.03%
2023-03-13 0 1.490 1.490 1.510 1.450 1.540 4,016,000 6,017,560 1.4984 1.490 1.490 1.510 1.450 1.540 4,016,000 1.4984 -0.67%
2023-03-10 0 1.500 1.500 1.550 1.480 1.550 2,504,500 3,822,644 1.5263 1.500 1.500 1.550 1.480 1.550 2,504,500 1.5263 -3.23%
2023-03-09 0 1.550 1.550 1.580 1.540 1.590 2,171,500 3,378,845 1.5560 1.550 1.550 1.580 1.540 1.590 2,171,500 1.5560 0.00%
2023-03-08 0 1.550 1.550 1.560 1.550 1.590 1,948,500 3,039,940 1.5601 1.550 1.550 1.560 1.550 1.590 1,948,500 1.5601 -1.90%
2023-03-07 0 1.580 1.580 1.590 1.570 1.620 3,508,000 5,582,397 1.5913 1.580 1.580 1.590 1.570 1.620 3,508,000 1.5913 -1.25%
2023-03-06 0 1.600 1.580 1.600 1.550 1.600 2,971,000 4,700,147 1.5820 1.600 1.580 1.600 1.550 1.600 2,971,000 1.5820 -0.62%
2023-03-03 0 1.610 1.580 1.610 1.540 1.610 2,109,500 3,366,191 1.5957 1.610 1.580 1.610 1.540 1.610 2,109,500 1.5957 1.90%
2023-03-02 0 1.580 1.560 1.580 1.540 1.590 3,688,000 5,767,585 1.5639 1.580 1.560 1.580 1.540 1.590 3,688,000 1.5639 -0.63%
2023-03-01 0 1.590 1.590 1.600 1.570 1.620 3,876,000 6,189,687 1.5969 1.590 1.590 1.600 1.570 1.620 3,876,000 1.5969 0.63%
2023-02-28 0 1.580 1.580 1.590 1.550 1.740 11,108,000 17,701,215 1.5936 1.580 1.580 1.590 1.550 1.740 11,108,000 1.5936 -8.14%
2023-02-27 0 1.720 1.700 1.720 1.680 1.730 10,195,000 17,383,575 1.7051 1.720 1.700 1.720 1.680 1.730 10,195,000 1.7051 1.78%
2023-02-24 0 1.690 1.670 1.690 1.660 1.720 9,066,000 15,279,995 1.6854 1.690 1.670 1.690 1.660 1.720 9,066,000 1.6854 1.81%
2023-02-23 0 1.660 1.660 1.670 1.620 1.700 13,104,000 21,883,924 1.6700 1.660 1.660 1.670 1.620 1.700 13,104,000 1.6700 1.84%
2023-02-22 0 1.630 1.620 1.630 1.560 1.670 18,086,500 29,227,982 1.6160 1.630 1.620 1.630 1.560 1.670 18,086,500 1.6160 5.16%
2023-02-21 0 1.550 1.530 1.550 1.520 1.550 4,789,500 7,365,170 1.5378 1.550 1.530 1.550 1.520 1.550 4,789,500 1.5378 0.65%
2023-02-20 0 1.540 1.530 1.540 1.420 1.590 13,070,080 20,049,982 1.5340 1.540 1.530 1.540 1.420 1.590 13,070,080 1.5340 7.69%
2023-02-17 0 1.430 1.430 1.440 1.430 1.460 493,500 711,115 1.4410 1.430 1.430 1.440 1.430 1.460 493,500 1.4410 -1.38%
2023-02-16 0 1.450 1.450 1.460 1.420 1.490 2,284,500 3,320,080 1.4533 1.450 1.450 1.460 1.420 1.490 2,284,500 1.4533 0.69%
2023-02-15 0 1.440 1.440 1.450 1.420 1.470 2,385,644 3,452,120 1.4470 1.440 1.440 1.450 1.420 1.470 2,385,644 1.4470 -2.04%
2023-02-14 0 1.470 1.470 1.490 1.470 1.490 890,000 1,316,465 1.4792 1.470 1.470 1.490 1.470 1.490 890,000 1.4792 -0.68%
2023-02-13 0 1.480 1.480 1.490 1.470 1.510 2,160,500 3,209,590 1.4856 1.480 1.480 1.490 1.470 1.510 2,160,500 1.4856 -1.33%
2023-02-10 0 1.500 1.500 1.520 1.490 1.570 2,483,000 3,774,006 1.5199 1.500 1.500 1.520 1.490 1.570 2,483,000 1.5199 -2.60%
2023-02-09 0 1.540 1.540 1.550 1.530 1.560 967,000 1,488,450 1.5392 1.540 1.540 1.550 1.530 1.560 967,000 1.5392 -0.65%
2023-02-08 0 1.550 1.550 1.560 1.540 1.630 5,930,500 9,387,909 1.5830 1.550 1.550 1.560 1.540 1.630 5,930,500 1.5830 0.65%
2023-02-07 0 1.540 1.540 1.550 1.540 1.560 2,585,000 4,001,942 1.5481 1.540 1.540 1.550 1.540 1.560 2,585,000 1.5481 -0.65%
2023-02-06 0 1.550 1.530 1.550 1.500 1.550 3,162,500 4,825,871 1.5260 1.550 1.530 1.550 1.500 1.550 3,162,500 1.5260 1.31%
2023-02-03 0 1.530 1.530 1.540 1.510 1.550 1,897,000 2,893,255 1.5252 1.530 1.530 1.540 1.510 1.550 1,897,000 1.5252 0.00%
2023-02-02 0 1.530 1.530 1.540 1.530 1.570 4,047,000 6,239,440 1.5417 1.530 1.530 1.540 1.530 1.570 4,047,000 1.5417 -1.29%
2023-02-01 0 1.550 1.540 1.550 1.530 1.570 5,978,000 9,243,780 1.5463 1.550 1.540 1.550 1.530 1.570 5,978,000 1.5463 0.00%
2023-01-31 0 1.550 1.540 1.550 1.520 1.580 2,644,500 4,096,885 1.5492 1.550 1.540 1.550 1.520 1.580 2,644,500 1.5492 0.00%
2023-01-30 0 1.550 1.540 1.550 1.520 1.640 8,595,000 13,438,901 1.5636 1.550 1.540 1.550 1.520 1.640 8,595,000 1.5636 -7.74%
2023-01-27 0 1.680 1.680 1.690 1.570 1.690 8,016,000 13,143,412 1.6396 1.680 1.680 1.690 1.570 1.690 8,016,000 1.6396 7.69%
2023-01-26 0 1.560 1.560 1.580 1.530 1.590 2,188,000 3,427,972 1.5667 1.560 1.560 1.580 1.530 1.590 2,188,000 1.5667 2.63%
2023-01-20 0 1.520 1.520 1.540 1.490 1.550 1,764,500 2,703,320 1.5321 1.520 1.520 1.540 1.490 1.550 1,764,500 1.5321 2.01%
2023-01-19 0 1.490 1.490 1.510 1.440 1.520 2,129,000 3,177,843 1.4926 1.490 1.490 1.510 1.440 1.520 2,129,000 1.4926 3.47%
2023-01-18 0 1.440 1.440 1.460 1.430 1.460 1,996,000 2,886,412 1.4461 1.440 1.440 1.460 1.430 1.460 1,996,000 1.4461 0.00%
2023-01-17 0 1.440 1.430 1.440 1.430 1.490 2,722,000 3,954,390 1.4528 1.440 1.430 1.440 1.430 1.490 2,722,000 1.4528 -2.70%
2023-01-16 0 1.480 1.480 1.490 1.460 1.530 5,718,000 8,535,551 1.4928 1.480 1.480 1.490 1.460 1.530 5,718,000 1.4928 2.78%
2023-01-13 0 1.440 1.440 1.460 1.440 1.520 4,653,500 6,874,020 1.4772 1.440 1.440 1.460 1.440 1.520 4,653,500 1.4772 -4.64%
2023-01-12 0 1.510 1.500 1.510 1.480 1.530 5,228,500 7,860,920 1.5035 1.510 1.500 1.510 1.480 1.530 5,228,500 1.5035 2.03%
2023-01-11 0 1.480 1.470 1.480 1.470 1.520 5,324,000 7,955,197 1.4942 1.480 1.470 1.480 1.470 1.520 5,324,000 1.4942 -1.33%
2023-01-10 0 1.500 1.500 1.510 1.500 1.650 6,381,500 9,719,066 1.5230 1.500 1.500 1.510 1.500 1.650 6,381,500 1.5230 -5.06%
2023-01-09 0 1.580 1.570 1.580 1.550 1.640 8,080,000 12,833,040 1.5882 1.580 1.570 1.580 1.550 1.640 8,080,000 1.5882 1.94%
2023-01-06 0 1.550 1.540 1.550 1.470 1.550 11,224,500 17,135,339 1.5266 1.550 1.540 1.550 1.470 1.550 11,224,500 1.5266 4.03%
2023-01-05 0 1.490 1.490 1.500 1.460 1.600 28,048,500 42,220,405 1.5053 1.490 1.490 1.500 1.460 1.600 28,048,500 1.5053 -5.10%
2023-01-04 0 1.570 1.560 1.570 1.530 1.650 24,729,500 38,830,440 1.5702 1.570 1.560 1.570 1.530 1.650 24,729,500 1.5702 -3.09%
2023-01-03 0 1.620 1.620 1.630 1.560 1.850 26,761,000 43,698,819 1.6329 1.620 1.620 1.630 1.560 1.850 26,761,000 1.6329 -12.43%
2022-12-30 0 1.850 1.830 1.850 1.690 1.960 77,850,000 142,210,495 1.8267 1.850 1.830 1.850 1.690 1.960 77,850,000 1.8267 7.56%
2022-12-29 0 1.720 1.720 1.730 1.630 1.770 31,143,500 53,750,200 1.7259 1.720 1.720 1.730 1.630 1.770 31,143,500 1.7259 3.61%
2022-12-28 0 1.660 1.660 1.670 1.500 1.700 49,614,500 79,583,495 1.6040 1.660 1.660 1.670 1.500 1.700 49,614,500 1.6040 7.10%
2022-12-23 0 1.550 1.540 1.550 1.380 1.580 41,407,500 62,194,800 1.5020 1.550 1.540 1.550 1.380 1.580 41,407,500 1.5020 8.39%
2022-12-22 0 1.430 1.430 1.440 1.390 1.510 17,812,500 25,766,395 1.4465 1.430 1.430 1.440 1.390 1.510 17,812,500 1.4465 -0.69%
2022-12-21 0 1.440 1.440 1.450 1.320 1.510 37,454,500 53,420,175 1.4263 1.440 1.440 1.450 1.320 1.510 37,454,500 1.4263 7.46%
2022-12-20 0 1.340 1.340 1.360 1.240 1.370 18,275,500 23,745,885 1.2993 1.340 1.340 1.360 1.240 1.370 18,275,500 1.2993 3.08%
2022-12-19 0 1.300 1.300 1.310 1.260 1.330 14,607,500 18,962,359 1.2981 1.300 1.300 1.310 1.260 1.330 14,607,500 1.2981 0.00%
2022-12-16 0 1.300 1.290 1.300 1.280 1.330 12,630,500 16,468,450 1.3039 1.300 1.290 1.300 1.280 1.330 12,630,500 1.3039 -1.52%
2022-12-15 0 1.320 1.310 1.320 1.250 1.330 14,191,000 18,304,865 1.2899 1.320 1.310 1.320 1.250 1.330 14,191,000 1.2899 4.76%
2022-12-14 0 1.260 1.240 1.260 1.210 1.260 7,788,000 9,667,789 1.2414 1.260 1.240 1.260 1.210 1.260 7,788,000 1.2414 3.28%
2022-12-13 0 1.220 1.210 1.220 1.190 1.220 3,453,000 4,180,270 1.2106 1.220 1.210 1.220 1.190 1.220 3,453,000 1.2106 0.83%
2022-12-12 0 1.210 1.200 1.210 1.190 1.270 13,412,000 16,477,177 1.2285 1.210 1.200 1.210 1.190 1.270 13,412,000 1.2285 0.83%
2022-12-09 0 1.200 1.190 1.200 1.130 1.210 15,557,000 18,333,500 1.1785 1.200 1.190 1.200 1.130 1.210 15,557,000 1.1785 6.19%
2022-12-08 0 1.130 1.120 1.130 1.090 1.130 6,243,500 6,956,393 1.1142 1.130 1.120 1.130 1.090 1.130 6,243,500 1.1142 0.89%
2022-12-07 0 1.120 1.110 1.120 1.110 1.150 5,013,000 5,654,640 1.1280 1.120 1.110 1.120 1.110 1.150 5,013,000 1.1280 -1.75%
2022-12-06 0 1.140 1.120 1.140 1.110 1.140 6,878,000 7,735,188 1.1246 1.140 1.120 1.140 1.110 1.140 6,878,000 1.1246 0.88%
2022-12-05 0 1.130 1.120 1.130 1.090 1.130 11,400,788 12,761,107 1.1193 1.130 1.120 1.130 1.090 1.130 11,400,788 1.1193 3.67%
2022-12-02 0 1.090 1.080 1.090 1.070 1.120 5,910,644 6,432,759 1.0883 1.090 1.080 1.090 1.070 1.120 5,910,644 1.0883 -1.80%
2022-12-01 0 1.110 1.090 1.110 1.090 1.160 11,417,500 12,767,670 1.1183 1.110 1.090 1.110 1.090 1.160 11,417,500 1.1183 -1.77%
2022-11-30 0 1.130 1.120 1.130 1.090 1.130 16,630,500 18,573,608 1.1168 1.130 1.120 1.130 1.090 1.130 16,630,500 1.1168 3.67%
2022-11-29 0 1.090 1.080 1.090 1.030 1.110 29,641,000 32,140,743 1.0843 1.090 1.080 1.090 1.030 1.110 29,641,000 1.0843 5.83%
2022-11-28 0 1.030 1.030 1.040 1.010 1.070 19,256,000 19,837,384 1.0302 1.030 1.030 1.040 1.010 1.070 19,256,000 1.0302 -1.90%
2022-11-25 0 1.050 1.040 1.050 0.980 1.140 68,054,000 73,001,665 1.0727 1.050 1.040 1.050 0.980 1.140 68,054,000 1.0727 8.25%
2022-11-24 0 0.970 0.970 0.980 0.950 1.030 28,371,500 27,854,835 0.9818 0.970 0.970 0.980 0.950 1.030 28,371,500 0.9818 -4.90%
2022-11-23 0 1.020 1.010 1.020 1.010 1.030 5,718,000 5,831,715 1.0199 1.020 1.010 1.020 1.010 1.030 5,718,000 1.0199 0.00%
2022-11-22 0 1.020 1.010 1.020 1.010 1.050 4,011,500 4,105,015 1.0233 1.020 1.010 1.020 1.010 1.050 4,011,500 1.0233 0.00%
2022-11-21 0 1.020 1.020 1.030 1.010 1.060 4,230,079 4,346,079 1.0274 1.020 1.020 1.030 1.010 1.060 4,230,079 1.0274 -3.77%
2022-11-18 0 1.060 1.050 1.060 1.040 1.070 1,532,921 1,619,724 1.0566 1.060 1.050 1.060 1.040 1.070 1,532,921 1.0566 0.00%
2022-11-17 0 1.060 1.050 1.060 1.040 1.070 1,816,000 1,906,227 1.0497 1.060 1.050 1.060 1.040 1.070 1,816,000 1.0497 0.00%
2022-11-16 0 1.060 1.050 1.060 1.050 1.090 2,411,000 2,580,405 1.0703 1.060 1.050 1.060 1.050 1.090 2,411,000 1.0703 -1.85%
2022-11-15 0 1.080 1.070 1.080 1.050 1.080 4,874,000 5,213,486 1.0697 1.080 1.070 1.080 1.050 1.080 4,874,000 1.0697 3.85%
2022-11-14 0 1.040 1.040 1.060 1.040 1.110 4,010,500 4,279,590 1.0671 1.040 1.040 1.060 1.040 1.110 4,010,500 1.0671 0.00%
2022-11-11 0 1.040 1.030 1.040 1.010 1.040 5,844,000 6,027,137 1.0313 1.040 1.030 1.040 1.010 1.040 5,844,000 1.0313 2.97%
2022-11-10 0 1.010 1.000 1.010 1.000 1.050 2,721,000 2,749,185 1.0104 1.010 1.000 1.010 1.000 1.050 2,721,000 1.0104 -2.88%
2022-11-09 0 1.040 1.030 1.040 1.020 1.060 3,961,000 4,110,092 1.0376 1.040 1.030 1.040 1.020 1.060 3,961,000 1.0376 1.96%
2022-11-08 0 1.020 1.010 1.020 1.000 1.020 4,068,000 4,090,060 1.0054 1.020 1.010 1.020 1.000 1.020 4,068,000 1.0054 2.00%
2022-11-07 0 1.000 0.990 1.000 0.940 1.010 12,702,500 12,512,850 0.9851 1.000 0.990 1.000 0.940 1.010 12,702,500 0.9851 6.38%
2022-11-04 0 0.940 0.940 0.950 0.930 0.970 10,124,500 9,584,080 0.9466 0.940 0.940 0.950 0.930 0.970 10,124,500 0.9466 2.17%
2022-11-03 0 0.920 0.920 0.930 0.890 0.930 14,344,500 13,132,492 0.9155 0.920 0.920 0.930 0.890 0.930 14,344,500 0.9155 0.00%
2022-11-02 0 0.920 0.920 0.930 0.900 0.930 4,904,966 4,523,042 0.9221 0.920 0.920 0.930 0.900 0.930 4,904,966 0.9221 1.10%
2022-11-01 0 0.910 0.900 0.910 0.880 1.000 46,374,000 42,483,652 0.9161 0.910 0.900 0.910 0.880 1.000 46,374,000 0.9161 -6.19%
2022-10-31 0 0.970 0.970 0.980 0.970 1.010 3,321,000 3,269,775 0.9846 0.970 0.970 0.980 0.970 1.010 3,321,000 0.9846 -3.96%
2022-10-28 0 1.010 1.010 1.020 0.990 1.030 2,754,000 2,763,535 1.0035 1.010 1.010 1.020 0.990 1.030 2,754,000 1.0035 -1.94%
2022-10-27 0 1.030 1.030 1.040 0.990 1.030 4,053,000 4,129,183 1.0188 1.030 1.030 1.040 0.990 1.030 4,053,000 1.0188 4.04%
2022-10-26 0 0.990 0.990 1.000 0.960 1.000 3,873,000 3,815,975 0.9853 0.990 0.990 1.000 0.960 1.000 3,873,000 0.9853 3.13%
2022-10-25 0 0.960 0.950 0.960 0.960 1.010 10,716,500 10,437,310 0.9739 0.960 0.950 0.960 0.960 1.010 10,716,500 0.9739 -4.00%
2022-10-24 0 1.000 0.990 1.000 1.000 1.080 9,008,500 9,190,945 1.0203 1.000 0.990 1.000 1.000 1.080 9,008,500 1.0203 -6.54%
2022-10-21 0 1.070 1.070 1.080 1.050 1.080 5,930,000 6,309,510 1.0640 1.070 1.070 1.080 1.050 1.080 5,930,000 1.0640 0.94%
2022-10-20 0 1.060 1.060 1.070 1.050 1.090 20,484,000 21,747,760 1.0617 1.060 1.060 1.070 1.050 1.090 20,484,000 1.0617 -0.93%
2022-10-19 0 1.070 1.070 1.080 1.070 1.100 3,084,000 3,340,645 1.0832 1.070 1.070 1.080 1.070 1.100 3,084,000 1.0832 -0.93%
2022-10-18 0 1.080 1.080 1.090 1.060 1.090 7,206,500 7,753,260 1.0759 1.080 1.080 1.090 1.060 1.090 7,206,500 1.0759 2.86%
2022-10-17 0 1.050 1.050 1.070 1.050 1.080 3,777,000 3,998,670 1.0587 1.050 1.050 1.070 1.050 1.080 3,777,000 1.0587 -1.87%
2022-10-14 0 1.070 1.070 1.080 1.050 1.070 2,225,000 2,368,995 1.0647 1.070 1.070 1.080 1.050 1.070 2,225,000 1.0647 0.94%
2022-10-13 0 1.060 1.050 1.060 1.030 1.080 8,281,000 8,752,877 1.0570 1.060 1.050 1.060 1.030 1.080 8,281,000 1.0570 -0.93%
2022-10-12 0 1.070 1.070 1.080 1.060 1.090 2,901,000 3,103,255 1.0697 1.070 1.070 1.080 1.060 1.090 2,901,000 1.0697 0.00%
2022-10-11 0 1.070 1.060 1.070 1.070 1.110 4,462,500 4,847,145 1.0862 1.070 1.060 1.070 1.070 1.110 4,462,500 1.0862 -2.73%
2022-10-10 0 1.100 1.090 1.100 1.090 1.130 6,101,500 6,762,900 1.1084 1.100 1.090 1.100 1.090 1.130 6,101,500 1.1084 -4.35%
2022-10-07 0 1.150 1.130 1.150 1.130 1.150 1,244,000 1,422,045 1.1431 1.150 1.130 1.150 1.130 1.150 1,244,000 1.1431 0.00%
2022-10-06 0 1.150 1.130 1.150 1.130 1.170 1,638,500 1,869,020 1.1407 1.150 1.130 1.150 1.130 1.170 1,638,500 1.1407 0.88%
2022-10-05 0 1.140 1.140 1.150 1.100 1.150 992,000 1,124,355 1.1334 1.140 1.140 1.150 1.100 1.150 992,000 1.1334 3.64%
2022-10-03 0 1.100 1.090 1.100 1.070 1.110 696,918 758,754 1.0887 1.100 1.090 1.100 1.070 1.110 696,918 1.0887 2.80%
2022-09-30 0 1.070 1.070 1.080 1.050 1.090 1,733,500 1,844,325 1.0639 1.070 1.070 1.080 1.050 1.090 1,733,500 1.0639 0.94%
2022-09-29 0 1.060 1.060 1.080 1.040 1.120 2,011,500 2,127,025 1.0574 1.060 1.060 1.080 1.040 1.120 2,011,500 1.0574 0.00%
2022-09-28 0 1.060 1.050 1.060 1.040 1.070 3,678,500 3,894,895 1.0588 1.060 1.050 1.060 1.040 1.070 3,678,500 1.0588 -2.75%
2022-09-27 0 1.090 1.070 1.090 1.060 1.090 1,528,500 1,638,590 1.0720 1.090 1.070 1.090 1.060 1.090 1,528,500 1.0720 2.83%
2022-09-26 0 1.060 1.060 1.070 1.050 1.100 6,004,500 6,407,220 1.0671 1.060 1.060 1.070 1.050 1.100 6,004,500 1.0671 -3.64%
2022-09-23 0 1.100 1.100 1.110 1.090 1.120 1,862,000 2,050,315 1.1011 1.100 1.100 1.110 1.090 1.120 1,862,000 1.1011 -1.79%
2022-09-22 0 1.120 1.110 1.120 1.090 1.130 5,227,500 5,797,185 1.1090 1.120 1.110 1.120 1.090 1.130 5,227,500 1.1090 -0.88%
2022-09-21 0 1.130 1.120 1.130 1.120 1.220 10,584,500 12,149,120 1.1478 1.130 1.120 1.130 1.120 1.220 10,584,500 1.1478 -1.74%
2022-09-20 0 1.150 1.140 1.150 1.120 1.170 2,942,000 3,360,251 1.1422 1.150 1.140 1.150 1.120 1.170 2,942,000 1.1422 -0.86%
2022-09-19 0 1.160 1.150 1.160 1.140 1.170 5,811,000 6,703,218 1.1535 1.160 1.150 1.160 1.140 1.170 5,811,000 1.1535 0.87%
2022-09-16 0 1.150 1.150 1.160 1.100 1.160 10,253,500 11,611,780 1.1325 1.150 1.150 1.160 1.100 1.160 10,253,500 1.1325 4.55%
2022-09-15 0 1.100 1.090 1.100 1.090 1.170 30,150,000 33,495,878 1.1110 1.100 1.090 1.100 1.090 1.170 30,150,000 1.1110 -5.17%
2022-09-14 0 1.160 1.150 1.160 1.140 1.200 16,769,500 19,595,840 1.1685 1.160 1.150 1.160 1.140 1.200 16,769,500 1.1685 -1.69%
2022-09-13 0 1.180 1.170 1.180 1.170 1.200 28,575,377 33,759,929 1.1814 1.180 1.170 1.180 1.170 1.200 28,575,377 1.1814 -2.48%
2022-09-09 0 1.210 1.200 1.210 1.180 1.210 7,540,500 9,022,365 1.1965 1.210 1.200 1.210 1.180 1.210 7,540,500 1.1965 0.83%
2022-09-08 0 1.200 1.170 1.200 1.180 1.210 8,045,500 9,615,200 1.1951 1.200 1.170 1.200 1.180 1.210 8,045,500 1.1951 0.00%
2022-09-07 0 1.200 1.180 1.200 1.160 1.210 6,704,000 7,993,495 1.1923 1.200 1.180 1.200 1.160 1.210 6,704,000 1.1923 0.00%
2022-09-06 0 1.200 1.190 1.200 1.150 1.240 13,232,500 15,773,785 1.1920 1.200 1.190 1.200 1.150 1.240 13,232,500 1.1920 -2.44%
2022-09-05 0 1.230 1.220 1.230 1.220 1.280 6,103,500 7,628,195 1.2498 1.230 1.220 1.230 1.220 1.280 6,103,500 1.2498 -3.91%
2022-09-02 0 1.280 1.270 1.280 1.280 1.310 4,694,500 6,050,675 1.2889 1.280 1.270 1.280 1.280 1.310 4,694,500 1.2889 -1.54%
2022-09-01 0 1.300 1.290 1.300 1.290 1.330 4,170,500 5,448,145 1.3064 1.300 1.290 1.300 1.290 1.330 4,170,500 1.3064 0.00%
2022-08-31 0 1.300 1.280 1.300 1.280 1.310 4,561,500 5,905,515 1.2946 1.300 1.280 1.300 1.280 1.310 4,561,500 1.2946 0.00%
2022-08-30 0 1.300 1.300 1.310 1.280 1.310 3,601,000 4,666,125 1.2958 1.300 1.300 1.310 1.280 1.310 3,601,000 1.2958 0.78%
2022-08-29 0 1.290 1.290 1.300 1.280 1.310 5,374,000 6,980,210 1.2989 1.290 1.290 1.300 1.280 1.310 5,374,000 1.2989 -0.77%
2022-08-26 0 1.300 1.280 1.300 1.280 1.320 4,401,883 5,703,081 1.2956 1.300 1.280 1.300 1.280 1.320 4,401,883 1.2956 0.00%
2022-08-25 0 1.300 1.300 1.310 1.280 1.310 4,978,000 6,468,560 1.2994 1.300 1.300 1.310 1.280 1.310 4,978,000 1.2994 0.00%
2022-08-24 0 1.300 1.300 1.310 1.280 1.340 9,357,500 12,251,815 1.3093 1.300 1.300 1.310 1.280 1.340 9,357,500 1.3093 -1.52%
2022-08-23 0 1.320 1.320 1.330 1.300 1.350 6,194,000 8,143,492 1.3147 1.320 1.320 1.330 1.300 1.350 6,194,000 1.3147 -0.75%
2022-08-22 0 1.330 1.330 1.340 1.310 1.360 5,069,500 6,746,012 1.3307 1.330 1.330 1.340 1.310 1.360 5,069,500 1.3307 -1.48%
2022-08-19 0 1.350 1.350 1.360 1.320 1.380 4,470,000 6,069,570 1.3578 1.350 1.350 1.360 1.320 1.380 4,470,000 1.3578 3.85%
2022-08-18 0 1.300 1.300 1.310 1.280 1.350 8,672,000 11,359,502 1.3099 1.300 1.300 1.310 1.280 1.350 8,672,000 1.3099 0.00%
2022-08-17 0 1.300 1.300 1.310 1.260 1.330 6,088,500 7,966,020 1.3084 1.300 1.300 1.310 1.260 1.330 6,088,500 1.3084 1.56%
2022-08-16 0 1.280 1.270 1.280 1.270 1.320 9,048,500 11,664,690 1.2891 1.280 1.270 1.280 1.270 1.320 9,048,500 1.2891 -1.54%
2022-08-15 0 1.300 1.290 1.300 1.290 1.320 2,051,000 2,674,802 1.3041 1.300 1.290 1.300 1.290 1.320 2,051,000 1.3041 -0.76%
2022-08-12 0 1.310 1.300 1.310 1.290 1.320 3,959,000 5,172,865 1.3066 1.310 1.300 1.310 1.290 1.320 3,959,000 1.3066 0.00%
2022-08-11 0 1.310 1.310 1.320 1.300 1.340 4,087,000 5,370,210 1.3140 1.310 1.310 1.320 1.300 1.340 4,087,000 1.3140 0.00%
2022-08-10 0 1.310 1.300 1.310 1.300 1.330 3,791,000 4,969,485 1.3109 1.310 1.300 1.310 1.300 1.330 3,791,000 1.3109 -0.76%
2022-08-09 0 1.320 1.310 1.320 1.310 1.370 6,918,500 9,213,750 1.3318 1.320 1.310 1.320 1.310 1.370 6,918,500 1.3318 -3.65%
2022-08-08 0 1.370 1.370 1.380 1.340 1.380 4,404,000 5,972,065 1.3561 1.370 1.370 1.380 1.340 1.380 4,404,000 1.3561 0.74%
2022-08-05 0 1.360 1.360 1.370 1.350 1.390 3,662,500 5,005,530 1.3667 1.360 1.360 1.370 1.350 1.390 3,662,500 1.3667 -1.45%
2022-08-04 0 1.380 1.370 1.380 1.360 1.400 2,781,000 3,839,270 1.3805 1.380 1.370 1.380 1.360 1.400 2,781,000 1.3805 -1.43%
2022-08-03 0 1.400 1.380 1.400 1.340 1.400 3,574,620 4,901,968 1.3713 1.400 1.380 1.400 1.340 1.400 3,574,620 1.3713 3.70%
2022-08-02 0 1.350 1.350 1.360 1.350 1.400 4,660,500 6,338,112 1.3600 1.350 1.350 1.360 1.350 1.400 4,660,500 1.3600 -4.26%
2022-08-01 0 1.410 1.390 1.410 1.340 1.440 3,777,000 5,246,425 1.3890 1.410 1.390 1.410 1.340 1.440 3,777,000 1.3890 0.71%
2022-07-29 0 1.400 1.390 1.400 1.370 1.440 3,377,500 4,735,751 1.4021 1.400 1.390 1.400 1.370 1.440 3,377,500 1.4021 -3.45%
2022-07-28 0 1.450 1.430 1.450 1.400 1.450 1,891,000 2,690,955 1.4230 1.450 1.430 1.450 1.400 1.450 1,891,000 1.4230 2.11%
2022-07-27 0 1.420 1.420 1.430 1.400 1.450 2,823,500 4,025,877 1.4258 1.420 1.420 1.430 1.400 1.450 2,823,500 1.4258 -2.07%
2022-07-26 0 1.450 1.430 1.450 1.410 1.450 2,370,000 3,419,995 1.4430 1.450 1.430 1.450 1.410 1.450 2,370,000 1.4430 2.84%
2022-07-25 0 1.410 1.410 1.440 1.390 1.440 4,533,000 6,402,360 1.4124 1.410 1.410 1.440 1.390 1.440 4,533,000 1.4124 1.44%
2022-07-22 0 1.390 1.390 1.400 1.370 1.400 5,268,000 7,315,725 1.3887 1.390 1.390 1.400 1.370 1.400 5,268,000 1.3887 0.72%
2022-07-21 0 1.380 1.360 1.380 1.360 1.390 5,823,000 8,010,622 1.3757 1.380 1.360 1.380 1.360 1.390 5,823,000 1.3757 0.00%
2022-07-20 0 1.380 1.370 1.380 1.350 1.390 3,889,000 5,353,200 1.3765 1.380 1.370 1.380 1.350 1.390 3,889,000 1.3765 0.00%
2022-07-19 0 1.380 1.370 1.380 1.360 1.380 2,154,500 2,954,555 1.3713 1.380 1.370 1.380 1.360 1.380 2,154,500 1.3713 0.00%
2022-07-18 0 1.380 1.360 1.380 1.350 1.390 3,991,500 5,474,030 1.3714 1.380 1.360 1.380 1.350 1.390 3,991,500 1.3714 0.73%
2022-07-15 0 1.370 1.340 1.370 1.330 1.380 4,264,500 5,793,960 1.3586 1.370 1.340 1.370 1.330 1.380 4,264,500 1.3586 -0.72%
2022-07-14 0 1.380 1.380 1.390 1.350 1.390 4,587,500 6,310,935 1.3757 1.380 1.380 1.390 1.350 1.390 4,587,500 1.3757 1.47%
2022-07-13 0 1.360 1.350 1.360 1.340 1.370 4,866,000 6,597,340 1.3558 1.360 1.350 1.360 1.340 1.370 4,866,000 1.3558 0.74%
2022-07-12 0 1.350 1.320 1.350 1.320 1.360 4,391,000 5,903,705 1.3445 1.350 1.320 1.350 1.320 1.360 4,391,000 1.3445 0.00%
2022-07-11 0 1.350 1.340 1.350 1.330 1.360 4,056,500 5,441,525 1.3414 1.350 1.340 1.350 1.330 1.360 4,056,500 1.3414 0.00%
2022-07-08 0 1.350 1.350 1.360 1.320 1.360 4,137,000 5,568,020 1.3459 1.350 1.350 1.360 1.320 1.360 4,137,000 1.3459 3.05%
2022-07-07 0 1.310 1.310 1.330 1.290 1.340 5,724,000 7,573,774 1.3232 1.310 1.310 1.330 1.290 1.340 5,724,000 1.3232 -1.50%
2022-07-06 0 1.330 1.330 1.340 1.310 1.340 4,314,000 5,709,543 1.3235 1.330 1.330 1.340 1.310 1.340 4,314,000 1.3235 0.00%
2022-07-05 0 1.330 1.320 1.330 1.300 1.360 3,679,500 4,929,860 1.3398 1.330 1.320 1.330 1.300 1.360 3,679,500 1.3398 1.53%
2022-07-04 0 1.310 1.300 1.310 1.280 1.320 6,013,786 7,849,766 1.3053 1.310 1.300 1.310 1.280 1.320 6,013,786 1.3053 -0.76%
2022-06-30 0 1.320 1.320 1.330 1.280 1.350 14,742,782 19,383,398 1.3148 1.320 1.320 1.330 1.280 1.350 14,742,782 1.3148 -1.49%
2022-06-29 0 1.340 1.340 1.350 1.340 1.390 12,604,500 17,136,977 1.3596 1.340 1.340 1.350 1.340 1.390 12,604,500 1.3596 -2.19%
2022-06-28 0 1.370 1.350 1.370 1.320 1.400 16,847,000 22,825,190 1.3549 1.370 1.350 1.370 1.320 1.400 16,847,000 1.3549 -0.72%
2022-06-27 0 1.380 1.370 1.380 1.340 1.380 10,990,000 14,980,220 1.3631 1.380 1.370 1.380 1.340 1.380 10,990,000 1.3631 3.76%
2022-06-24 0 1.330 1.330 1.340 1.330 1.400 13,885,500 18,896,710 1.3609 1.330 1.330 1.340 1.330 1.400 13,885,500 1.3609 -4.32%
2022-06-23 0 1.390 1.370 1.390 1.310 1.400 8,264,000 11,425,716 1.3826 1.390 1.370 1.390 1.310 1.400 8,264,000 1.3826 4.51%
2022-06-22 0 1.330 1.330 1.340 1.330 1.390 9,086,500 12,378,813 1.3623 1.330 1.330 1.340 1.330 1.390 9,086,500 1.3623 -2.21%
2022-06-21 0 1.360 1.360 1.370 1.260 1.400 9,282,000 12,616,310 1.3592 1.360 1.360 1.370 1.260 1.400 9,282,000 1.3592 4.62%
2022-06-20 0 1.300 1.300 1.310 1.300 1.380 12,531,000 16,664,041 1.3298 1.300 1.300 1.310 1.300 1.380 12,531,000 1.3298 -7.80%
2022-06-17 0 1.410 1.410 1.420 1.340 1.410 42,968,247 57,895,985 1.3474 1.410 1.410 1.420 1.340 1.410 42,968,247 1.3474 0.71%
2022-06-16 0 1.400 1.380 1.400 1.330 1.430 17,204,320 23,642,687 1.3742 1.400 1.380 1.400 1.330 1.430 17,204,320 1.3742 0.00%
2022-06-15 0 1.400 1.380 1.400 1.340 1.400 19,243,799 26,461,089 1.3750 1.400 1.380 1.400 1.340 1.400 19,243,799 1.3750 2.19%
2022-06-14 0 1.370 1.370 1.380 1.280 1.370 19,738,500 26,407,686 1.3379 1.370 1.370 1.380 1.280 1.370 19,738,500 1.3379 2.24%
2022-06-13 0 1.340 1.320 1.340 1.290 1.340 10,499,500 13,963,991 1.3300 1.340 1.320 1.340 1.290 1.340 10,499,500 1.3300 1.52%
2022-06-10 0 1.320 1.310 1.320 1.290 1.340 7,334,200 9,683,105 1.3203 1.320 1.310 1.320 1.290 1.340 7,334,200 1.3203 -0.75%
2022-06-09 0 1.330 1.310 1.330 1.270 1.330 7,118,500 9,273,785 1.3028 1.330 1.310 1.330 1.270 1.330 7,118,500 1.3028 3.91%
2022-06-08 0 1.280 1.260 1.280 1.230 1.280 6,547,358 8,279,476 1.2646 1.280 1.260 1.280 1.230 1.280 6,547,358 1.2646 2.40%
2022-06-07 0 1.250 1.250 1.260 1.200 1.250 9,130,000 11,226,175 1.2296 1.250 1.250 1.260 1.200 1.250 9,130,000 1.2296 1.63%
2022-06-06 0 1.230 1.220 1.230 1.200 1.260 16,479,000 20,159,443 1.2233 1.230 1.220 1.230 1.200 1.260 16,479,000 1.2233 -2.38%
2022-06-02 0 1.260 1.260 1.270 1.240 1.280 13,183,000 16,513,471 1.2526 1.260 1.260 1.270 1.240 1.280 13,183,000 1.2526 -2.33%
2022-06-01 0 1.290 1.290 1.300 1.260 1.320 21,194,814 27,285,984 1.2874 1.290 1.290 1.300 1.260 1.320 21,194,814 1.2874 -0.77%
2022-05-31 0 1.300 1.300 1.320 1.220 1.330 232,443,523 301,402,531 1.2967 1.300 1.300 1.320 1.220 1.330 232,443,523 1.2967 -2.99%
2022-05-30 0 1.340 1.320 1.340 1.270 1.390 26,421,243 34,789,703 1.3167 1.340 1.320 1.340 1.270 1.390 26,421,243 1.3167 -2.19%
2022-05-27 0 1.370 1.370 1.380 1.330 1.410 19,783,500 27,225,905 1.3762 1.370 1.370 1.380 1.330 1.410 19,783,500 1.3762 2.24%
2022-05-26 0 1.340 1.340 1.350 1.310 1.380 18,913,500 25,278,930 1.3366 1.340 1.340 1.350 1.310 1.380 18,913,500 1.3366 0.00%
2022-05-25 0 1.340 1.340 1.350 1.280 1.350 18,886,400 24,957,602 1.3215 1.340 1.340 1.350 1.280 1.350 18,886,400 1.3215 3.08%
2022-05-24 0 1.300 1.290 1.300 1.250 1.360 16,232,500 21,074,275 1.2983 1.300 1.290 1.300 1.250 1.360 16,232,500 1.2983 0.78%
2022-05-23 0 1.290 1.280 1.290 1.260 1.300 11,312,347 14,511,435 1.2828 1.290 1.280 1.290 1.260 1.300 11,312,347 1.2828 1.57%
2022-05-20 0 1.270 1.260 1.270 1.220 1.300 8,383,500 10,679,930 1.2739 1.270 1.260 1.270 1.220 1.300 8,383,500 1.2739 5.83%
2022-05-19 0 1.200 1.190 1.200 1.200 1.250 12,889,000 15,790,120 1.2251 1.200 1.190 1.200 1.200 1.250 12,889,000 1.2251 -1.64%
2022-05-18 0 1.220 1.210 1.220 1.200 1.250 13,629,226 16,714,873 1.2264 1.220 1.210 1.220 1.200 1.250 13,629,226 1.2264 0.88%
2022-05-17 0 1.310 1.300 1.310 1.270 1.330 13,811,984 17,881,932 1.2947 1.209 1.200 1.209 1.172 1.228 14,961,178 1.1952 0.77%
2022-05-16 0 1.300 1.300 1.310 1.260 1.370 11,491,888 14,821,335 1.2897 1.200 1.200 1.209 1.163 1.265 12,448,044 1.1907 -2.99%
2022-05-13 0 1.340 1.330 1.340 1.240 1.340 25,207,000 32,601,195 1.2933 1.237 1.228 1.237 1.145 1.237 27,304,290 1.1940 -1.47%
2022-05-12 0 1.360 1.360 1.370 1.320 1.410 6,675,000 9,038,265 1.3540 1.256 1.256 1.265 1.219 1.302 7,230,378 1.2500 -2.86%
2022-05-11 0 1.400 1.400 1.410 1.290 1.440 10,507,535 14,558,634 1.3855 1.292 1.292 1.302 1.191 1.329 11,381,790 1.2791 6.87%
2022-05-10 0 1.310 1.310 1.320 1.220 1.330 11,542,801 14,812,172 1.2832 1.209 1.209 1.219 1.126 1.228 12,503,193 1.1847 7.38%
2022-05-06 0 1.220 1.220 1.230 1.220 1.270 6,506,960 8,059,323 1.2386 1.126 1.126 1.136 1.126 1.172 7,048,357 1.1434 -2.40%
2022-05-05 0 1.250 1.250 1.260 1.240 1.300 8,386,800 10,572,278 1.2606 1.154 1.154 1.163 1.145 1.200 9,084,604 1.1638 -2.34%
2022-05-04 0 1.280 1.280 1.290 1.270 1.390 7,387,104 9,536,413 1.2910 1.182 1.182 1.191 1.172 1.283 8,001,731 1.1918 -2.29%
2022-05-03 0 1.310 1.300 1.310 1.260 1.310 4,305,274 5,584,092 1.2970 1.209 1.200 1.209 1.163 1.209 4,663,484 1.1974 1.55%
2022-04-29 0 1.290 1.280 1.290 1.230 1.290 7,695,401 9,774,478 1.2702 1.191 1.182 1.191 1.136 1.191 8,335,679 1.1726 3.20%
2022-04-28 0 1.250 1.240 1.250 1.230 1.270 12,870,427 16,004,519 1.2435 1.154 1.145 1.154 1.136 1.172 13,941,281 1.1480 -0.79%
2022-04-27 0 1.260 1.250 1.260 1.200 1.270 17,137,225 21,142,579 1.2337 1.163 1.154 1.163 1.108 1.172 18,563,088 1.1390 -0.79%
2022-04-26 0 1.270 1.260 1.270 1.260 1.310 9,625,982 12,339,856 1.2819 1.172 1.163 1.172 1.163 1.209 10,426,890 1.1835 -4.51%
2022-04-25 0 1.330 1.320 1.330 1.280 1.330 7,483,409 9,765,317 1.3049 1.228 1.219 1.228 1.182 1.228 8,106,049 1.2047 0.00%
2022-04-22 0 1.330 1.320 1.330 1.270 1.330 8,113,408 10,557,929 1.3013 1.228 1.219 1.228 1.172 1.228 8,788,465 1.2013 1.53%
2022-04-21 0 1.310 1.300 1.310 1.290 1.320 8,877,000 11,567,392 1.3031 1.209 1.200 1.209 1.191 1.219 9,615,590 1.2030 0.77%
2022-04-20 0 1.300 1.290 1.300 1.300 1.320 3,705,796 4,838,557 1.3057 1.200 1.191 1.200 1.200 1.219 4,014,128 1.2054 -2.26%
2022-04-19 0 1.330 1.320 1.330 1.300 1.340 9,739,000 12,837,182 1.3181 1.228 1.219 1.228 1.200 1.237 10,549,311 1.2169 0.00%
2022-04-14 0 1.330 1.320 1.330 1.310 1.340 7,463,000 9,941,040 1.3320 1.228 1.219 1.228 1.209 1.237 8,083,942 1.2297 1.53%
2022-04-13 0 1.310 1.300 1.310 1.300 1.330 7,590,500 9,974,130 1.3140 1.209 1.200 1.209 1.200 1.228 8,222,050 1.2131 -0.76%
2022-04-12 0 1.320 1.310 1.320 1.290 1.330 11,570,183 15,111,874 1.3061 1.219 1.209 1.219 1.191 1.228 12,532,853 1.2058 0.76%
2022-04-11 0 1.310 1.310 1.320 1.290 1.380 14,881,340 19,518,212 1.3116 1.209 1.209 1.219 1.191 1.274 16,119,508 1.2108 -5.07%
2022-04-08 0 1.380 1.370 1.380 1.300 1.380 39,273,726 51,891,835 1.3213 1.274 1.265 1.274 1.200 1.274 42,541,406 1.2198 5.34%
2022-04-07 0 1.310 1.310 1.320 1.300 1.380 10,875,773 14,431,204 1.3269 1.209 1.209 1.219 1.200 1.274 11,780,667 1.2250 -6.43%
2022-04-06 0 1.400 1.390 1.400 1.280 1.420 14,879,280 20,376,803 1.3695 1.292 1.283 1.292 1.182 1.311 16,117,276 1.2643 5.26%
2022-04-04 0 1.330 1.320 1.330 1.310 1.380 12,399,000 16,544,015 1.3343 1.228 1.219 1.228 1.209 1.274 13,430,630 1.2318 -2.21%
2022-04-01 0 1.360 1.340 1.360 1.260 1.360 16,469,713 21,412,861 1.3001 1.256 1.237 1.256 1.163 1.256 17,840,038 1.2003 4.62%
2022-03-31 0 1.300 1.280 1.300 1.260 1.320 19,828,536 25,698,148 1.2960 1.200 1.182 1.200 1.163 1.219 21,478,324 1.1965 0.00%
2022-03-30 0 1.300 1.300 1.310 1.290 1.390 29,650,500 38,969,970 1.3143 1.200 1.200 1.209 1.191 1.283 32,117,502 1.2134 -2.26%
2022-03-29 0 1.330 1.330 1.340 1.280 1.360 13,212,500 17,381,664 1.3155 1.228 1.228 1.237 1.182 1.256 14,311,816 1.2145 -2.92%
2022-03-28 0 1.370 1.350 1.370 1.240 1.370 17,002,500 22,071,850 1.2982 1.265 1.246 1.265 1.145 1.265 18,417,154 1.1984 3.79%
2022-03-25 0 1.320 1.310 1.320 1.310 1.380 13,242,000 17,655,885 1.3333 1.219 1.209 1.219 1.209 1.274 14,343,770 1.2309 0.00%
2022-03-24 0 1.320 1.310 1.320 1.310 1.340 17,032,645 22,550,060 1.3239 1.219 1.209 1.219 1.209 1.237 18,449,807 1.2222 -0.75%
2022-03-23 0 1.330 1.330 1.350 1.320 1.440 15,180,887 21,179,450 1.3951 1.228 1.228 1.246 1.219 1.329 16,443,978 1.2880 -0.75%
2022-03-22 0 1.340 1.340 1.350 1.300 1.400 18,406,686 24,607,855 1.3369 1.237 1.237 1.246 1.200 1.292 19,938,172 1.2342 -2.90%
2022-03-21 0 1.380 1.340 1.380 1.270 1.450 23,631,252 31,812,750 1.3462 1.274 1.237 1.274 1.172 1.339 25,597,436 1.2428 -0.72%
2022-03-18 0 1.390 1.380 1.390 1.320 1.550 32,800,500 46,669,285 1.4228 1.283 1.274 1.283 1.219 1.431 35,529,590 1.3135 5.30%
2022-03-17 0 1.320 1.300 1.320 1.110 1.320 39,498,000 50,061,110 1.2674 1.219 1.200 1.219 1.025 1.219 42,784,340 1.1701 18.92%
2022-03-16 0 1.110 1.080 1.110 1.050 1.120 40,128,493 43,602,272 1.0866 1.025 0.997 1.025 0.969 1.034 43,467,292 1.0031 3.74%
2022-03-15 0 1.070 1.060 1.070 1.020 1.090 26,977,900 28,658,750 1.0623 0.988 0.979 0.988 0.942 1.006 29,222,534 0.9807 0.94%
2022-03-14 0 1.060 1.050 1.060 1.030 1.060 29,631,900 31,107,723 1.0498 0.979 0.969 0.979 0.951 0.979 32,097,354 0.9692 1.92%
2022-03-11 0 1.040 1.040 1.050 1.010 1.080 38,060,524 39,878,573 1.0478 0.960 0.960 0.969 0.932 0.997 41,227,262 0.9673 -1.89%
2022-03-10 0 1.060 1.050 1.060 1.040 1.080 50,211,220 52,936,299 1.0543 0.979 0.969 0.979 0.960 0.997 54,388,929 0.9733 1.92%
2022-03-09 0 1.040 1.040 1.050 0.990 1.060 22,953,734 23,398,425 1.0194 0.960 0.960 0.969 0.914 0.979 24,863,547 0.9411 0.97%
2022-03-08 0 1.030 1.020 1.030 0.950 1.070 45,441,091 45,845,068 1.0089 0.951 0.942 0.951 0.877 0.988 49,221,913 0.9314 -0.96%
2022-03-07 0 1.040 1.030 1.040 0.980 1.050 50,250,568 52,189,953 1.0386 0.960 0.951 0.960 0.905 0.969 54,431,551 0.9588 2.97%
2022-03-04 0 1.010 1.010 1.020 1.000 1.050 16,390,733 16,688,897 1.0182 0.932 0.932 0.942 0.923 0.969 17,754,486 0.9400 -2.88%
2022-03-03 0 1.040 1.030 1.040 1.020 1.080 21,201,000 22,146,080 1.0446 0.960 0.951 0.960 0.942 0.997 22,964,980 0.9643 0.97%
2022-03-02 0 1.030 1.030 1.040 1.020 1.100 43,656,000 45,531,090 1.0430 0.951 0.951 0.960 0.942 1.016 47,288,297 0.9628 4.04%
2022-03-01 0 0.990 0.980 0.990 0.930 1.360 107,308,049 111,490,949 1.0390 0.914 0.905 0.914 0.859 1.256 116,236,369 0.9592 -23.85%
2022-02-28 0 1.300 1.300 1.310 1.280 1.500 16,491,574 21,610,599 1.3104 1.200 1.200 1.209 1.182 1.385 17,863,718 1.2097 -10.34%
2022-02-25 0 1.450 1.450 1.460 1.450 1.610 7,297,919 10,937,489 1.4987 1.339 1.339 1.348 1.339 1.486 7,905,126 1.3836 -9.37%
2022-02-24 0 1.600 1.530 1.600 1.530 1.680 9,093,608 14,378,393 1.5812 1.477 1.412 1.477 1.412 1.551 9,850,221 1.4597 -4.76%
2022-02-23 0 1.680 1.670 1.680 1.660 1.710 7,134,010 12,105,190 1.6968 1.551 1.542 1.551 1.532 1.579 7,727,579 1.5665 -1.18%
2022-02-22 0 1.700 1.690 1.700 1.650 1.740 12,550,500 21,295,915 1.6968 1.569 1.560 1.569 1.523 1.606 13,594,736 1.5665 0.00%
2022-02-21 0 1.700 1.680 1.700 1.680 1.810 8,990,500 15,402,330 1.7132 1.569 1.551 1.569 1.551 1.671 9,738,534 1.5816 -5.56%
2022-02-18 0 1.800 1.780 1.800 1.760 1.800 3,158,500 5,628,100 1.7819 1.662 1.643 1.662 1.625 1.662 3,421,296 1.6450 0.56%
2022-02-17 0 1.790 1.780 1.790 1.760 1.810 2,528,500 4,507,995 1.7829 1.653 1.643 1.653 1.625 1.671 2,738,878 1.6459 -0.56%
2022-02-16 0 1.800 1.790 1.800 1.790 1.820 2,502,110 4,498,768 1.7980 1.662 1.653 1.662 1.653 1.680 2,710,292 1.6599 0.00%
2022-02-15 0 1.800 1.790 1.800 1.770 1.830 4,445,000 7,987,780 1.7970 1.662 1.653 1.662 1.634 1.689 4,814,836 1.6590 -2.17%
2022-02-14 0 1.840 1.820 1.840 1.820 1.930 5,250,000 9,672,477 1.8424 1.699 1.680 1.699 1.680 1.782 5,686,814 1.7009 -3.16%
2022-02-11 0 1.900 1.900 1.910 1.880 1.920 2,708,000 5,140,465 1.8983 1.754 1.754 1.763 1.736 1.773 2,933,313 1.7524 -1.04%
2022-02-10 0 1.920 1.910 1.920 1.860 1.940 3,500,780 6,693,242 1.9119 1.773 1.763 1.773 1.717 1.791 3,792,054 1.7651 0.52%
2022-02-09 0 1.910 1.900 1.910 1.900 1.950 3,455,000 6,608,621 1.9128 1.763 1.754 1.763 1.754 1.800 3,742,465 1.7658 -0.52%
2022-02-08 0 1.920 1.910 1.920 1.890 1.950 4,926,000 9,432,428 1.9148 1.773 1.763 1.773 1.745 1.800 5,335,857 1.7677 0.52%
2022-02-07 0 1.910 1.910 1.920 1.900 2.080 8,644,500 16,876,095 1.9522 1.763 1.763 1.773 1.754 1.920 9,363,746 1.8023 -5.91%
2022-02-04 0 2.030 2.030 2.040 1.950 2.090 3,484,556 7,097,966 2.0370 1.874 1.874 1.883 1.800 1.929 3,774,480 1.8805 4.10%
2022-01-31 0 1.950 1.950 1.960 1.950 2.050 5,008,500 10,002,090 1.9970 1.800 1.800 1.809 1.800 1.893 5,425,221 1.8436 -5.80%
2022-01-28 0 2.070 2.060 2.070 1.980 2.100 3,763,500 7,695,692 2.0448 1.911 1.902 1.911 1.828 1.939 4,076,633 1.8878 0.49%
2022-01-27 0 2.060 2.050 2.060 1.980 2.070 4,026,000 8,119,822 2.0168 1.902 1.893 1.902 1.828 1.911 4,360,974 1.8619 -1.44%
2022-01-26 0 2.090 2.080 2.090 2.060 2.150 2,298,500 4,820,905 2.0974 1.929 1.920 1.929 1.902 1.985 2,489,741 1.9363 0.00%
2022-01-25 0 2.090 2.090 2.100 2.070 2.250 4,908,515 10,400,887 2.1189 1.929 1.929 1.939 1.911 2.077 5,316,917 1.9562 -5.86%
2022-01-24 0 2.220 2.170 2.220 2.160 2.250 7,167,091 15,825,516 2.2081 2.049 2.003 2.049 1.994 2.077 7,763,412 2.0385 0.00%
2022-01-21 0 2.220 2.200 2.220 2.180 2.300 5,540,500 12,307,940 2.2214 2.049 2.031 2.049 2.013 2.123 6,001,485 2.0508 0.91%
2022-01-20 0 2.200 2.180 2.200 2.150 2.230 7,369,000 16,159,720 2.1929 2.031 2.013 2.031 1.985 2.059 7,982,121 2.0245 0.46%
2022-01-19 0 2.190 2.180 2.190 2.140 2.340 10,341,223 23,146,741 2.2383 2.022 2.013 2.022 1.976 2.160 11,201,641 2.0664 -5.60%
2022-01-18 0 2.320 2.300 2.320 2.280 2.400 3,327,408 7,782,206 2.3388 2.142 2.123 2.142 2.105 2.216 3,604,257 2.1592 0.00%
2022-01-17 0 2.320 2.320 2.330 2.280 2.430 5,423,851 12,675,966 2.3371 2.142 2.142 2.151 2.105 2.243 5,875,130 2.1576 -3.33%
2022-01-14 0 2.400 2.380 2.400 2.380 2.450 4,267,850 10,251,987 2.4021 2.216 2.197 2.216 2.197 2.262 4,622,947 2.2176 -0.83%
2022-01-13 0 2.420 2.420 2.430 2.350 2.560 8,586,483 21,224,925 2.4719 2.234 2.234 2.243 2.169 2.363 9,300,902 2.2820 0.83%
2022-01-12 0 2.400 2.370 2.400 2.340 2.430 5,226,508 12,496,322 2.3910 2.216 2.188 2.216 2.160 2.243 5,661,368 2.2073 -1.64%
2022-01-11 0 2.440 2.410 2.440 2.370 2.480 4,734,600 11,409,066 2.4097 2.253 2.225 2.253 2.188 2.290 5,128,532 2.2246 1.24%
2022-01-10 0 2.410 2.400 2.410 2.320 2.490 4,994,415 12,031,960 2.4091 2.225 2.216 2.225 2.142 2.299 5,409,964 2.2240 2.99%
2022-01-07 0 2.340 2.330 2.340 2.340 2.460 15,315,507 36,677,199 2.3948 2.160 2.151 2.160 2.160 2.271 16,589,799 2.2108 -6.40%
2022-01-06 0 2.500 2.500 2.520 2.390 2.550 11,656,822 28,745,673 2.4660 2.308 2.308 2.326 2.206 2.354 12,626,701 2.2766 -1.96%
2022-01-05 0 2.550 2.500 2.550 2.330 2.620 18,255,500 45,168,210 2.4742 2.354 2.308 2.354 2.151 2.419 19,774,407 2.2842 -1.92%
2022-01-04 0 2.600 2.600 2.610 2.350 2.730 12,861,700 31,691,602 2.4640 2.400 2.400 2.410 2.169 2.520 13,931,828 2.2748 -2.26%
2022-01-03 0 2.660 2.650 2.660 2.630 2.960 6,496,000 17,555,520 2.7025 2.456 2.446 2.456 2.428 2.733 7,036,485 2.4949 -11.33%
2021-12-31 0 3.000 3.000 3.020 2.310 3.020 21,136,096 54,598,720 2.5832 2.770 2.770 2.788 2.133 2.788 22,894,676 2.3848 22.45%
2021-12-30 0 2.450 2.450 2.460 2.180 2.460 19,571,136 45,377,373 2.3186 2.262 2.262 2.271 2.013 2.271 21,199,507 2.1405 3.38%
2021-12-29 0 2.370 2.370 2.380 2.060 2.370 6,508,613 14,222,581 2.1852 2.188 2.188 2.197 1.902 2.188 7,050,147 2.0173 15.61%
2021-12-28 0 2.050 2.050 2.060 1.960 2.050 14,347,000 28,464,320 1.9840 1.893 1.893 1.902 1.809 1.893 15,540,709 1.8316 3.54%
2021-12-24 0 1.980 1.980 1.990 1.900 2.030 4,705,284 9,163,472 1.9475 1.828 1.828 1.837 1.754 1.874 5,096,776 1.7979 3.66%
2021-12-23 0 1.910 1.900 1.910 1.900 2.060 8,810,808 17,088,090 1.9394 1.763 1.754 1.763 1.754 1.902 9,543,891 1.7905 -5.91%
2021-12-22 0 2.030 2.030 2.040 1.930 2.060 10,917,511 21,832,504 1.9998 1.874 1.874 1.883 1.782 1.902 11,825,877 1.8462 1.00%
2021-12-21 0 2.010 2.000 2.010 1.900 2.020 5,532,068 10,859,408 1.9630 1.856 1.846 1.856 1.754 1.865 5,992,351 1.8122 0.50%
2021-12-20 0 2.000 2.000 2.010 1.900 2.030 5,407,728 10,554,151 1.9517 1.846 1.846 1.856 1.754 1.874 5,857,666 1.8018 0.00%
2021-12-17 0 2.000 1.990 2.000 1.960 2.040 7,884,951 15,820,265 2.0064 1.846 1.837 1.846 1.809 1.883 8,541,000 1.8523 0.00%
2021-12-16 0 2.000 2.000 2.010 1.880 2.030 11,445,160 22,717,725 1.9849 1.846 1.846 1.856 1.736 1.874 12,397,428 1.8325 3.63%
2021-12-15 0 1.930 1.930 1.940 1.810 1.940 7,380,005 14,061,990 1.9054 1.782 1.782 1.791 1.671 1.791 7,994,041 1.7591 1.58%
2021-12-14 0 1.900 1.900 1.910 1.790 1.940 4,847,008 9,046,577 1.8664 1.754 1.754 1.763 1.653 1.791 5,250,292 1.7231 1.60%
2021-12-13 0 1.870 1.860 1.870 1.830 1.980 6,082,951 11,455,048 1.8831 1.726 1.717 1.726 1.689 1.828 6,589,069 1.7385 -1.58%
2021-12-10 0 1.900 1.900 1.930 1.880 1.990 3,266,292 6,250,985 1.9138 1.754 1.754 1.782 1.736 1.837 3,538,056 1.7668 -1.55%
2021-12-09 0 1.930 1.920 1.930 1.890 2.050 11,921,000 23,350,660 1.9588 1.782 1.773 1.782 1.745 1.893 12,912,859 1.8083 -6.76%
2021-12-08 0 2.070 2.070 2.080 1.980 2.070 4,668,000 9,523,082 2.0401 1.911 1.911 1.920 1.828 1.911 5,056,390 1.8834 0.00%
2021-12-07 0 2.070 2.060 2.070 2.030 2.250 7,521,215 15,680,377 2.0848 1.911 1.902 1.911 1.874 2.077 8,147,000 1.9247 -5.91%
2021-12-06 0 2.200 2.200 2.210 2.120 2.270 4,474,212 9,799,537 2.1902 2.031 2.031 2.040 1.957 2.096 4,846,479 2.0220 -3.08%
2021-12-03 0 2.270 2.240 2.270 2.130 2.370 10,512,945 23,738,951 2.2581 2.096 2.068 2.096 1.966 2.188 11,387,650 2.0846 -4.22%
2021-12-02 0 2.370 2.350 2.370 2.250 2.370 2,730,248 6,306,309 2.3098 2.188 2.169 2.188 2.077 2.188 2,957,412 2.1324 3.95%
2021-12-01 0 2.280 2.270 2.280 2.230 2.340 5,154,619 11,782,087 2.2857 2.105 2.096 2.105 2.059 2.160 5,583,497 2.1102 -1.72%
2021-11-30 0 2.320 2.310 2.320 2.260 2.450 10,033,035 23,323,334 2.3247 2.142 2.133 2.142 2.086 2.262 10,867,811 2.1461 -5.31%
2021-11-29 0 2.450 2.430 2.450 2.420 2.630 5,540,472 13,700,794 2.4729 2.262 2.243 2.262 2.234 2.428 6,001,454 2.2829 -6.13%
2021-11-26 0 2.610 2.610 2.630 2.510 2.610 2,795,500 7,135,140 2.5524 2.410 2.410 2.428 2.317 2.410 3,028,093 2.3563 0.38%
2021-11-25 0 2.600 2.600 2.610 2.530 2.630 2,193,337 5,652,788 2.5773 2.400 2.400 2.410 2.336 2.428 2,375,829 2.3793 -0.76%
2021-11-24 0 2.620 2.610 2.620 2.530 2.650 2,143,621 5,568,994 2.5979 2.419 2.410 2.419 2.336 2.446 2,321,976 2.3984 -0.76%
2021-11-23 0 2.640 2.640 2.650 2.630 2.790 993,500 2,631,327 2.6485 2.437 2.437 2.446 2.428 2.576 1,076,162 2.4451 -2.22%
2021-11-22 0 2.700 2.680 2.700 2.680 2.800 557,241 1,511,173 2.7119 2.493 2.474 2.493 2.474 2.585 603,605 2.5036 -2.17%
2021-11-19 0 2.760 2.700 2.760 2.650 2.770 1,458,133 3,973,052 2.7248 2.548 2.493 2.548 2.446 2.557 1,579,454 2.5155 2.99%
2021-11-18 0 2.680 2.670 2.680 2.680 2.900 3,084,325 8,451,264 2.7401 2.474 2.465 2.474 2.474 2.677 3,340,949 2.5296 -1.47%
2021-11-17 0 2.720 2.720 2.860 2.660 2.860 3,446,204 9,491,957 2.7543 2.511 2.511 2.640 2.456 2.640 3,732,937 2.5428 2.26%
2021-11-16 0 2.660 2.660 2.680 2.630 2.730 2,876,204 7,679,559 2.6700 2.456 2.456 2.474 2.428 2.520 3,115,512 2.4649 1.92%
2021-11-15 0 2.610 2.600 2.610 2.610 2.690 939,550 2,469,885 2.6288 2.410 2.400 2.410 2.410 2.483 1,017,723 2.4269 -0.76%
2021-11-12 0 2.630 2.620 2.630 2.600 2.710 1,922,700 5,072,893 2.6384 2.428 2.419 2.428 2.400 2.502 2,082,674 2.4358 0.77%
2021-11-11 0 2.610 2.610 2.630 2.610 2.670 356,500 940,979 2.6395 2.410 2.410 2.428 2.410 2.465 386,162 2.4367 0.38%
2021-11-10 0 2.600 2.590 2.600 2.590 2.650 1,653,550 4,313,930 2.6089 2.400 2.391 2.400 2.391 2.446 1,791,130 2.4085 -1.52%
2021-11-09 0 2.640 2.630 2.640 2.640 2.660 328,682 868,682 2.6429 2.437 2.428 2.437 2.437 2.456 356,029 2.4399 0.38%
2021-11-08 0 2.630 2.620 2.630 2.580 2.690 4,022,500 10,584,495 2.6313 2.428 2.419 2.428 2.382 2.483 4,357,183 2.4292 -0.38%
2021-11-05 0 2.640 2.620 2.640 2.600 2.730 4,628,700 12,165,830 2.6283 2.437 2.419 2.437 2.400 2.520 5,013,820 2.4265 -2.58%
2021-11-04 0 2.710 2.670 2.710 2.580 2.770 3,396,083 9,027,033 2.6581 2.502 2.465 2.502 2.382 2.557 3,678,646 2.4539 -2.17%
2021-11-03 0 2.770 2.760 2.770 2.740 2.860 1,896,692 5,238,598 2.7620 2.557 2.548 2.557 2.530 2.640 2,054,502 2.5498 -1.07%
2021-11-02 0 2.800 2.770 2.800 2.720 2.910 2,693,000 7,514,865 2.7905 2.585 2.557 2.585 2.511 2.686 2,917,065 2.5762 -3.45%
2021-11-01 0 2.900 2.890 2.900 2.880 3.000 781,560 2,272,907 2.9082 2.677 2.668 2.677 2.659 2.770 846,588 2.6848 -1.69%
2021-10-29 0 2.950 2.930 2.950 2.900 3.060 1,864,560 5,495,690 2.9474 2.723 2.705 2.723 2.677 2.825 2,019,696 2.7210 0.00%
2021-10-28 0 2.950 2.930 2.950 2.940 3.050 917,000 2,727,990 2.9749 2.723 2.705 2.723 2.714 2.816 993,297 2.7464 -1.67%
2021-10-27 0 3.000 2.990 3.000 2.920 3.040 2,008,000 6,022,682 2.9993 2.770 2.760 2.770 2.696 2.806 2,175,071 2.7690 3.45%
2021-10-26 0 2.900 2.900 2.930 2.900 2.940 1,494,274 4,345,549 2.9081 2.677 2.677 2.705 2.677 2.714 1,618,602 2.6848 -1.69%
2021-10-25 0 2.950 2.910 2.950 2.910 2.990 1,194,445 3,506,028 2.9353 2.723 2.686 2.723 2.686 2.760 1,293,826 2.7098 -0.34%
2021-10-22 0 2.960 2.940 2.960 2.900 3.010 2,804,060 8,256,058 2.9443 2.733 2.714 2.733 2.677 2.779 3,037,365 2.7182 -0.67%
2021-10-21 0 2.980 2.970 2.980 2.900 3.060 15,838,167 47,340,705 2.9890 2.751 2.742 2.751 2.677 2.825 17,155,945 2.7594 0.00%
2021-10-20 0 2.980 2.920 2.980 2.910 3.060 4,897,266 14,544,937 2.9700 2.751 2.696 2.751 2.686 2.825 5,304,732 2.7419 -0.33%
2021-10-19 0 2.990 2.970 2.990 2.930 3.090 3,085,000 9,227,833 2.9912 2.760 2.742 2.760 2.705 2.853 3,341,680 2.7614 -0.33%
2021-10-18 0 3.000 2.990 3.000 2.960 3.080 4,267,000 12,830,887 3.0070 2.770 2.760 2.770 2.733 2.843 4,622,026 2.7760 0.00%
2021-10-15 0 3.000 3.000 3.020 2.980 3.240 16,878,000 48,012,634 2.8447 2.770 2.770 2.788 2.751 2.991 18,282,295 2.6262 -6.25%
2021-10-12 0 3.200 3.200 3.210 2.950 3.200 4,020,500 12,414,343 3.0878 2.954 2.954 2.963 2.723 2.954 4,355,016 2.8506 6.67%
2021-10-11 0 3.000 2.980 3.000 2.970 3.220 3,227,000 9,752,752 3.0222 2.770 2.751 2.770 2.742 2.973 3,495,495 2.7901 -3.23%
2021-10-08 0 3.100 3.050 3.100 3.030 3.180 2,229,500 6,892,084 3.0913 2.862 2.816 2.862 2.797 2.936 2,415,000 2.8539 2.31%
2021-10-07 0 3.030 3.030 3.040 2.950 3.070 2,103,500 6,374,100 3.0302 2.797 2.797 2.806 2.723 2.834 2,278,517 2.7975 1.00%
2021-10-06 0 3.000 2.990 3.000 2.980 3.090 1,195,068 3,604,367 3.0160 2.770 2.760 2.770 2.751 2.853 1,294,501 2.7844 -1.64%
2021-10-05 0 3.050 3.050 3.080 3.050 3.250 10,347,568 32,241,193 3.1158 2.816 2.816 2.843 2.816 3.000 11,208,514 2.8765 -7.01%
2021-10-04 0 3.280 3.170 3.280 2.950 3.280 1,223,000 3,837,185 3.1375 3.028 2.927 3.028 2.723 3.028 1,324,757 2.8965 7.89%
2021-09-30 0 3.040 3.040 3.050 2.930 3.090 2,203,500 6,645,145 3.0157 2.806 2.806 2.816 2.705 2.853 2,386,837 2.7841 -2.25%
2021-09-29 0 3.110 3.110 3.120 2.790 3.110 1,289,500 3,827,071 2.9679 2.871 2.871 2.880 2.576 2.871 1,396,790 2.7399 8.74%
2021-09-28 0 2.860 2.800 2.860 2.720 2.860 1,692,800 4,773,552 2.8199 2.640 2.585 2.640 2.511 2.640 1,833,646 2.6033 7.52%
2021-09-27 0 2.660 2.650 2.660 2.660 2.860 3,347,449 9,103,993 2.7197 2.456 2.446 2.456 2.456 2.640 3,625,966 2.5108 -6.99%
2021-09-24 0 2.860 2.850 2.860 2.860 2.990 1,331,000 3,843,345 2.8876 2.640 2.631 2.640 2.640 2.760 1,441,743 2.6658 -4.35%
2021-09-23 0 2.990 2.990 3.000 2.960 3.060 2,387,000 7,157,790 2.9987 2.760 2.760 2.770 2.733 2.825 2,585,605 2.7683 1.36%
2021-09-21 0 2.950 2.950 2.960 2.760 2.980 3,199,646 9,284,835 2.9018 2.723 2.723 2.733 2.548 2.751 3,465,865 2.6789 3.87%
2021-09-20 0 2.840 2.840 2.850 2.770 3.000 1,164,000 3,323,880 2.8556 2.622 2.622 2.631 2.557 2.770 1,260,848 2.6362 -5.65%
2021-09-17 0 3.010 2.990 3.010 2.920 3.170 3,927,500 11,825,495 3.0109 2.779 2.760 2.779 2.696 2.927 4,254,279 2.7797 -3.53%
2021-09-16 0 3.120 3.120 3.130 3.050 3.300 2,098,000 6,541,120 3.1178 2.880 2.880 2.890 2.816 3.047 2,272,559 2.8783 -1.58%
2021-09-15 0 3.170 3.130 3.170 3.130 3.350 3,243,000 10,402,952 3.2078 2.927 2.890 2.927 2.890 3.093 3,512,826 2.9614 -3.94%
2021-09-14 0 3.300 3.290 3.300 3.240 3.400 3,610,108 11,889,024 3.2933 3.047 3.037 3.047 2.991 3.139 3,910,479 3.0403 -0.90%
2021-09-13 0 3.330 3.310 3.330 3.290 3.360 2,826,000 9,400,992 3.3266 3.074 3.056 3.074 3.037 3.102 3,061,131 3.0711 0.60%
2021-09-10 0 3.310 3.260 3.310 3.200 3.350 3,295,676 10,823,379 3.2841 3.056 3.010 3.056 2.954 3.093 3,569,885 3.0319 3.12%
2021-09-09 0 3.210 3.200 3.210 3.120 3.270 3,612,676 11,507,371 3.1853 2.963 2.954 2.963 2.880 3.019 3,913,260 2.9406 1.26%
2021-09-08 0 3.170 3.170 3.180 3.100 3.210 2,769,980 8,738,186 3.1546 2.927 2.927 2.936 2.862 2.963 3,000,450 2.9123 -0.31%
2021-09-07 0 3.180 3.170 3.180 3.150 3.210 1,109,000 3,517,940 3.1722 2.936 2.927 2.936 2.908 2.963 1,201,272 2.9285 -0.31%
2021-09-06 0 3.190 3.160 3.190 3.120 3.300 834,000 2,651,355 3.1791 2.945 2.917 2.945 2.880 3.047 903,391 2.9349 0.63%
2021-09-03 0 3.170 3.130 3.170 3.070 3.240 6,236,000 19,759,365 3.1686 2.927 2.890 2.927 2.834 2.991 6,754,852 2.9252 2.26%
2021-09-02 0 3.100 3.070 3.100 3.000 3.100 3,176,700 9,705,844 3.0553 2.862 2.834 2.862 2.770 2.862 3,441,010 2.8206 1.97%
2021-09-01 0 3.040 3.030 3.040 3.030 3.220 3,813,500 11,722,315 3.0739 2.806 2.797 2.806 2.797 2.973 4,130,794 2.8378 -3.80%
2021-08-31 0 3.160 3.150 3.160 3.130 3.250 28,477,484 90,333,332 3.1721 2.917 2.908 2.917 2.890 3.000 30,846,888 2.9284 -1.56%
2021-08-30 0 3.210 3.200 3.210 3.150 3.230 2,711,000 8,661,700 3.1950 2.963 2.954 2.963 2.908 2.982 2,936,563 2.9496 1.90%
2021-08-27 0 3.150 3.140 3.150 3.060 3.300 3,674,000 11,515,400 3.1343 2.908 2.899 2.908 2.825 3.047 3,979,687 2.8935 2.27%
2021-08-26 0 3.080 3.050 3.080 3.020 3.100 5,965,000 18,219,150 3.0543 2.843 2.816 2.843 2.788 2.862 6,461,304 2.8197 -0.96%
2021-08-25 0 3.110 3.080 3.110 2.960 3.150 6,668,923 20,550,814 3.0816 2.871 2.843 2.871 2.733 2.908 7,223,795 2.8449 2.98%
2021-08-24 0 3.020 3.020 3.030 3.010 3.100 5,831,600 17,682,503 3.0322 2.788 2.788 2.797 2.779 2.862 6,316,805 2.7993 -0.98%
2021-08-23 0 3.050 3.030 3.050 2.990 3.100 4,172,981 12,612,583 3.0224 2.816 2.797 2.816 2.760 2.862 4,520,184 2.7903 0.00%
2021-08-20 0 3.050 3.040 3.050 3.000 3.200 3,059,558 9,333,725 3.0507 2.816 2.806 2.816 2.770 2.954 3,314,121 2.8163 -1.29%
2021-08-19 0 3.090 3.080 3.090 3.050 3.170 3,852,632 11,911,473 3.0918 2.853 2.843 2.853 2.816 2.927 4,173,181 2.8543 -2.52%
2021-08-18 0 3.170 3.150 3.170 3.130 3.360 7,792,200 24,599,957 3.1570 2.927 2.908 2.927 2.890 3.102 8,440,532 2.9145 -1.55%
2021-08-17 0 3.220 3.220 3.230 3.140 3.260 10,513,834 33,636,233 3.1992 2.973 2.973 2.982 2.899 3.010 11,388,613 2.9535 1.58%
2021-08-16 0 3.170 3.170 3.180 3.150 3.280 5,383,000 17,140,028 3.1841 2.927 2.927 2.936 2.908 3.028 5,830,880 2.9395 -3.35%
2021-08-13 0 3.280 3.210 3.280 3.190 3.490 10,393,107 33,676,972 3.2403 3.028 2.963 3.028 2.945 3.222 11,257,842 2.9914 -1.20%
2021-08-12 0 3.320 3.310 3.320 3.120 3.600 16,559,290 56,124,784 3.3893 3.065 3.056 3.065 2.880 3.323 17,937,068 3.1290 9.93%
2021-08-11 0 3.020 3.020 3.030 2.950 3.040 5,099,000 15,292,285 2.9991 2.788 2.788 2.797 2.723 2.806 5,523,251 2.7687 0.33%
2021-08-10 0 3.010 3.010 3.020 3.000 3.050 5,165,000 15,612,060 3.0227 2.779 2.779 2.788 2.770 2.816 5,594,742 2.7905 -1.63%
2021-08-09 0 3.060 3.040 3.060 3.000 3.120 12,259,636 36,993,587 3.0175 2.825 2.806 2.825 2.770 2.880 13,279,671 2.7857 0.99%
2021-08-06 0 3.030 2.970 3.030 2.910 3.050 8,806,890 26,421,260 3.0001 2.797 2.742 2.797 2.686 2.816 9,539,647 2.7696 0.33%
2021-08-05 0 3.020 3.010 3.020 3.010 3.060 8,410,000 25,437,155 3.0246 2.788 2.779 2.788 2.779 2.825 9,109,735 2.7923 -2.58%
2021-08-04 0 3.100 3.100 3.110 3.010 3.100 3,667,500 11,249,485 3.0673 2.862 2.862 2.871 2.779 2.862 3,972,646 2.8317 1.64%
2021-08-03 0 3.050 3.030 3.050 3.000 3.080 997,000 3,038,200 3.0473 2.816 2.797 2.816 2.770 2.843 1,079,953 2.8133 0.33%
2021-08-02 0 3.040 3.030 3.040 2.950 3.070 3,887,641 11,809,765 3.0378 2.806 2.797 2.806 2.723 2.834 4,211,103 2.8044 0.33%
2021-07-30 0 3.030 3.030 3.040 2.860 3.040 7,402,656 22,112,965 2.9872 2.797 2.797 2.806 2.640 2.806 8,018,577 2.7577 1.34%
2021-07-29 0 2.990 2.940 2.990 2.900 3.080 5,810,000 17,238,421 2.9670 2.760 2.714 2.760 2.677 2.843 6,293,408 2.7391 -0.33%
2021-07-28 0 3.000 3.000 3.010 2.860 3.000 8,947,136 26,270,974 2.9362 2.770 2.770 2.779 2.640 2.770 9,691,562 2.7107 1.69%
2021-07-27 0 2.950 2.950 2.980 2.720 2.950 6,350,148 18,016,949 2.8372 2.723 2.723 2.751 2.511 2.723 6,878,497 2.6193 2.79%
2021-07-26 0 2.870 2.800 2.870 2.730 2.870 1,940,000 5,441,880 2.8051 2.650 2.585 2.650 2.520 2.650 2,101,413 2.5896 0.70%
2021-07-23 0 2.850 2.840 2.850 2.840 2.900 795,500 2,270,320 2.8540 2.631 2.622 2.631 2.622 2.677 861,688 2.6347 -1.72%
2021-07-22 0 2.900 2.890 2.900 2.830 2.940 638,523 1,847,591 2.8935 2.677 2.668 2.677 2.613 2.714 691,650 2.6713 0.69%
2021-07-21 0 2.880 2.870 2.890 2.820 2.990 2,428,000 6,988,520 2.8783 2.659 2.650 2.668 2.603 2.760 2,630,016 2.6572 -4.00%
2021-07-20 0 3.000 2.850 3.000 2.800 3.000 4,599,450 13,495,209 2.9341 2.770 2.631 2.770 2.585 2.770 4,982,137 2.7087 1.69%
2021-07-19 0 2.950 2.900 2.950 2.800 2.960 3,115,500 9,021,780 2.8958 2.723 2.677 2.723 2.585 2.733 3,374,718 2.6733 2.08%
2021-07-16 0 2.890 2.870 2.890 2.700 2.900 2,879,705 8,160,203 2.8337 2.668 2.650 2.668 2.493 2.677 3,119,304 2.6160 5.09%
2021-07-15 0 2.750 2.750 2.760 2.720 2.790 1,964,500 5,400,095 2.7488 2.539 2.539 2.548 2.511 2.576 2,127,952 2.5377 -1.08%
2021-07-14 0 2.780 2.760 2.780 2.710 2.900 1,442,486 3,967,657 2.7506 2.566 2.548 2.566 2.502 2.677 1,562,505 2.5393 0.00%
2021-07-13 0 2.780 2.770 2.780 2.740 2.880 1,507,500 4,202,995 2.7881 2.566 2.557 2.566 2.530 2.659 1,632,928 2.5739 -2.46%
2021-07-12 0 2.850 2.830 2.850 2.730 2.880 1,867,215 5,262,469 2.8184 2.631 2.613 2.631 2.520 2.659 2,022,572 2.6019 1.06%
2021-07-09 0 2.820 2.820 2.830 2.660 2.940 3,529,500 9,967,087 2.8239 2.603 2.603 2.613 2.456 2.714 3,823,164 2.6070 5.22%
2021-07-08 0 2.680 2.680 2.700 2.650 2.880 1,698,712 4,623,876 2.7220 2.474 2.474 2.493 2.446 2.659 1,840,049 2.5129 -4.29%
2021-07-07 0 2.800 2.790 2.800 2.730 2.820 1,213,000 3,386,015 2.7914 2.585 2.576 2.585 2.520 2.603 1,313,925 2.5770 0.00%
2021-07-06 0 2.800 2.790 2.800 2.750 2.840 1,056,500 2,967,280 2.8086 2.585 2.576 2.585 2.539 2.622 1,144,404 2.5929 0.00%
2021-07-05 0 2.800 2.750 2.800 2.700 2.820 2,946,180 8,149,606 2.7662 2.585 2.539 2.585 2.493 2.603 3,191,310 2.5537 3.70%
2021-07-02 0 2.700 2.690 2.700 2.680 2.890 3,403,833 9,252,492 2.7183 2.493 2.483 2.493 2.474 2.668 3,687,041 2.5095 0.37%
2021-06-30 0 2.690 2.680 2.690 2.690 2.900 2,928,658 8,035,808 2.7439 2.483 2.474 2.483 2.483 2.677 3,172,330 2.5331 -6.27%
2021-06-29 0 2.870 2.870 2.930 2.870 3.080 980,493 2,871,024 2.9281 2.650 2.650 2.705 2.650 2.843 1,062,073 2.7032 -4.33%
2021-06-28 0 3.000 2.990 3.000 2.900 3.000 492,766 1,463,625 2.9702 2.770 2.760 2.770 2.677 2.770 533,765 2.7421 0.67%
2021-06-25 0 2.980 2.970 2.980 2.900 3.010 991,201 2,940,863 2.9670 2.751 2.742 2.751 2.677 2.779 1,073,672 2.7391 1.36%
2021-06-24 0 2.940 2.940 2.950 2.910 3.070 1,297,500 3,857,215 2.9728 2.714 2.714 2.723 2.686 2.834 1,405,456 2.7445 -0.68%
2021-06-23 0 2.960 2.950 2.960 2.960 3.060 1,771,000 5,291,010 2.9876 2.733 2.723 2.733 2.733 2.825 1,918,352 2.7581 -0.34%
2021-06-22 0 2.970 2.970 3.000 2.970 3.080 674,418 2,039,128 3.0235 2.742 2.742 2.770 2.742 2.843 730,531 2.7913 -2.94%
2021-06-21 0 3.060 3.050 3.060 3.010 3.270 1,006,539 3,089,424 3.0694 2.825 2.816 2.825 2.779 3.019 1,090,286 2.8336 -4.38%
2021-06-18 0 3.200 3.130 3.200 3.050 3.450 4,033,136 12,709,527 3.1513 2.954 2.890 2.954 2.816 3.185 4,368,704 2.9092 -2.44%
2021-06-17 0 3.280 3.210 3.280 3.150 3.280 710,248 2,307,596 3.2490 3.028 2.963 3.028 2.908 3.028 769,343 2.9994 3.80%
2021-06-16 0 3.160 3.160 3.190 3.150 3.280 1,134,662 3,599,827 3.1726 2.917 2.917 2.945 2.908 3.028 1,229,069 2.9289 -1.86%
2021-06-15 0 3.220 3.210 3.220 3.190 3.300 227,513 735,858 3.2344 2.973 2.963 2.973 2.945 3.047 246,443 2.9859 -2.42%
2021-06-11 0 3.300 3.220 3.300 3.150 3.300 667,500 2,176,275 3.2603 3.047 2.973 3.047 2.908 3.047 723,038 3.0099 4.10%
2021-06-10 0 3.170 3.160 3.170 3.160 3.270 815,707 2,615,866 3.2069 2.927 2.917 2.927 2.917 3.019 883,576 2.9605 -0.94%
2021-06-09 0 3.200 3.200 3.220 3.200 3.380 659,832 2,134,994 3.2357 2.954 2.954 2.973 2.954 3.120 714,732 2.9871 -1.54%
2021-06-08 0 3.250 3.200 3.250 3.150 3.250 646,000 2,076,390 3.2142 3.000 2.954 3.000 2.908 3.000 699,749 2.9673 0.62%
2021-06-07 0 3.230 3.210 3.240 3.180 3.360 505,323 1,637,687 3.2409 2.982 2.963 2.991 2.936 3.102 547,367 2.9919 0.00%
2021-06-04 0 3.230 3.220 3.230 3.210 3.290 401,172 1,300,897 3.2427 2.982 2.973 2.982 2.963 3.037 434,551 2.9937 -1.52%
2021-06-03 0 3.280 3.280 3.290 3.280 3.330 653,887 2,155,731 3.2968 3.028 3.028 3.037 3.028 3.074 708,292 3.0436 -1.20%
2021-06-02 0 3.320 3.310 3.320 3.280 3.400 1,211,326 4,013,691 3.3135 3.065 3.056 3.065 3.028 3.139 1,312,112 3.0590 -0.90%
2021-06-01 0 3.350 3.340 3.350 3.310 3.390 649,502 2,177,220 3.3521 3.093 3.083 3.093 3.056 3.130 703,542 3.0947 1.21%
2021-05-31 0 3.310 3.290 3.310 3.290 3.380 438,500 1,463,280 3.3370 3.056 3.037 3.056 3.037 3.120 474,984 3.0807 0.91%
2021-05-28 0 3.280 3.280 3.300 3.280 3.370 1,123,272 3,716,445 3.3086 3.028 3.028 3.047 3.028 3.111 1,216,731 3.0545 0.00%
2021-05-27 0 3.280 3.280 3.300 3.280 3.740 11,961,000 39,956,940 3.3406 3.028 3.028 3.047 3.028 3.453 12,956,188 3.0840 -3.53%
2021-05-26 0 3.400 3.380 3.400 3.350 3.450 280,704 951,901 3.3911 3.139 3.120 3.139 3.093 3.185 304,059 3.1306 -0.87%
2021-05-25 0 3.430 3.380 3.430 3.310 3.470 742,500 2,527,220 3.4037 3.167 3.120 3.167 3.056 3.203 804,278 3.1422 3.63%
2021-05-24 0 3.310 3.310 3.330 3.300 3.380 331,500 1,101,405 3.3225 3.056 3.056 3.074 3.047 3.120 359,082 3.0673 0.61%
2021-05-21 0 3.290 3.290 3.300 3.290 3.390 289,136 954,432 3.3010 3.037 3.037 3.047 3.037 3.130 313,193 3.0474 -0.30%
2021-05-20 0 3.300 3.300 3.310 3.250 3.640 1,762,000 5,860,460 3.3260 3.047 3.047 3.056 3.000 3.360 1,908,603 3.0705 -5.10%
2021-05-18 0 3.580 3.520 3.580 3.510 3.650 564,960 2,016,417 3.5691 3.210 3.156 3.210 3.147 3.273 630,035 3.2005 -0.56%
2021-05-17 0 3.600 3.540 3.600 3.380 3.680 596,189 2,102,671 3.5269 3.228 3.174 3.228 3.031 3.300 664,861 3.1626 8.43%
2021-05-14 0 3.320 3.320 3.370 3.320 3.440 172,500 582,685 3.3779 2.977 2.977 3.022 2.977 3.085 192,369 3.0290 -1.19%
2021-05-13 0 3.360 3.360 3.390 3.360 3.520 628,000 2,139,730 3.4072 3.013 3.013 3.040 3.013 3.156 700,336 3.0553 -5.62%
2021-05-12 0 3.560 3.550 3.560 3.510 3.660 683,500 2,449,530 3.5838 3.192 3.183 3.192 3.147 3.282 762,229 3.2136 -3.78%
2021-05-11 0 3.700 3.680 3.700 3.440 3.700 706,300 2,536,620 3.5914 3.318 3.300 3.318 3.085 3.318 787,655 3.2205 5.71%
2021-05-10 0 3.500 3.490 3.500 3.430 3.570 405,000 1,408,700 3.4783 3.138 3.130 3.138 3.076 3.201 451,650 3.1190 0.29%
2021-05-07 0 3.490 3.490 3.530 3.460 3.740 824,114 2,896,644 3.5149 3.130 3.130 3.165 3.103 3.354 919,040 3.1518 -5.68%
2021-05-06 0 3.700 3.670 3.700 3.550 3.710 2,698,645 9,930,747 3.6799 3.318 3.291 3.318 3.183 3.327 3,009,490 3.2998 1.37%
2021-05-05 0 3.650 3.610 3.650 3.580 3.690 467,208 1,702,955 3.6450 3.273 3.237 3.273 3.210 3.309 521,024 3.2685 0.00%
2021-05-04 0 3.650 3.640 3.650 3.420 3.660 619,000 2,211,490 3.5727 3.273 3.264 3.273 3.067 3.282 690,300 3.2037 7.67%
2021-05-03 0 3.390 3.380 3.390 3.360 3.500 634,255 2,185,367 3.4456 3.040 3.031 3.040 3.013 3.138 707,312 3.0897 -3.42%
2021-04-30 0 3.510 3.490 3.510 3.390 3.550 436,500 1,532,405 3.5107 3.147 3.130 3.147 3.040 3.183 486,778 3.1481 -0.57%
2021-04-29 0 3.530 3.490 3.530 3.370 3.550 482,616 1,698,378 3.5191 3.165 3.130 3.165 3.022 3.183 538,206 3.1556 3.22%
2021-04-28 0 3.420 3.420 3.440 3.400 3.510 652,277 2,231,948 3.4218 3.067 3.067 3.085 3.049 3.147 727,410 3.0684 -2.84%
2021-04-27 0 3.520 3.490 3.520 3.460 3.590 618,055 2,180,060 3.5273 3.156 3.130 3.156 3.103 3.219 689,246 3.1630 0.86%
2021-04-26 0 3.490 3.490 3.510 3.460 3.530 1,216,410 4,257,455 3.5000 3.130 3.130 3.147 3.103 3.165 1,356,523 3.1385 -0.29%
2021-04-23 0 3.500 3.480 3.500 3.140 3.520 1,345,244 4,637,452 3.4473 3.138 3.121 3.138 2.816 3.156 1,500,197 3.0912 8.36%
2021-04-22 0 3.230 3.220 3.230 3.230 3.440 988,982 3,264,772 3.3011 2.896 2.887 2.896 2.896 3.085 1,102,898 2.9602 -6.10%
2021-04-21 0 3.440 3.430 3.440 3.330 3.480 773,617 2,650,809 3.4265 3.085 3.076 3.085 2.986 3.121 862,726 3.0726 0.29%
2021-04-20 0 3.430 3.430 3.440 3.350 3.440 782,198 2,658,213 3.3984 3.076 3.076 3.085 3.004 3.085 872,296 3.0474 2.08%
2021-04-19 0 3.360 3.320 3.360 3.340 3.460 670,540 2,269,169 3.3841 3.013 2.977 3.013 2.995 3.103 747,776 3.0346 -0.88%
2021-04-16 0 3.390 3.350 3.390 3.310 3.400 1,272,500 4,271,835 3.3570 3.040 3.004 3.040 2.968 3.049 1,419,073 3.0103 1.80%
2021-04-15 0 3.330 3.310 3.330 3.300 3.380 432,738 1,438,665 3.3246 2.986 2.968 2.986 2.959 3.031 482,583 2.9812 -0.89%
2021-04-14 0 3.360 3.340 3.360 3.300 3.400 1,106,173 3,716,990 3.3602 3.013 2.995 3.013 2.959 3.049 1,233,588 3.0132 -0.59%
2021-04-13 0 3.380 3.360 3.380 3.280 3.390 1,566,899 5,251,506 3.3515 3.031 3.013 3.031 2.941 3.040 1,747,383 3.0054 -0.29%
2021-04-12 0 3.390 3.340 3.390 3.230 3.440 2,868,474 9,500,969 3.3122 3.040 2.995 3.040 2.896 3.085 3,198,880 2.9701 -0.59%
2021-04-09 0 3.410 3.410 3.420 3.340 3.500 1,316,000 4,484,725 3.4078 3.058 3.058 3.067 2.995 3.138 1,467,584 3.0559 1.19%
2021-04-08 0 3.370 3.370 3.380 3.330 3.530 2,178,048 7,404,802 3.3997 3.022 3.022 3.031 2.986 3.165 2,428,927 3.0486 -3.16%
2021-04-07 0 3.480 3.480 3.530 3.380 3.550 1,665,000 5,833,990 3.5039 3.121 3.121 3.165 3.031 3.183 1,856,784 3.1420 -1.42%
2021-04-01 0 3.530 3.530 3.540 3.360 3.530 3,015,307 10,429,874 3.4590 3.165 3.165 3.174 3.013 3.165 3,362,626 3.1017 1.15%
2021-03-31 0 3.490 3.440 3.490 3.300 3.490 3,958,077 13,598,516 3.4356 3.130 3.085 3.130 2.959 3.130 4,413,990 3.0808 2.65%
2021-03-30 0 3.400 3.380 3.400 3.160 3.400 5,941,474 19,656,402 3.3083 3.049 3.031 3.049 2.834 3.049 6,625,845 2.9666 2.41%
2021-03-29 0 3.320 3.280 3.320 3.000 3.320 4,719,313 15,255,829 3.2326 2.977 2.941 2.977 2.690 2.977 5,262,909 2.8987 10.30%
2021-03-26 0 3.010 3.000 3.010 2.900 3.030 1,241,340 3,716,410 2.9939 2.699 2.690 2.699 2.600 2.717 1,384,324 2.6846 3.44%
2021-03-25 0 2.910 2.900 2.910 2.910 3.010 1,616,033 4,784,834 2.9609 2.609 2.600 2.609 2.609 2.699 1,802,176 2.6550 -0.68%
2021-03-24 0 2.930 2.920 2.930 2.900 3.040 2,001,809 5,880,440 2.9376 2.627 2.618 2.627 2.600 2.726 2,232,388 2.6341 -2.01%
2021-03-23 0 2.990 2.990 3.000 2.930 3.150 1,968,617 5,930,891 3.0127 2.681 2.681 2.690 2.627 2.825 2,195,373 2.7015 -5.97%
2021-03-22 0 3.180 3.170 3.180 3.100 3.180 910,500 2,875,630 3.1583 2.852 2.843 2.852 2.780 2.852 1,015,376 2.8321 0.32%
2021-03-19 0 3.170 3.150 3.170 3.000 3.220 2,777,136 8,670,714 3.1222 2.843 2.825 2.843 2.690 2.887 3,097,022 2.7997 0.63%
2021-03-18 0 3.150 3.140 3.150 3.070 3.190 1,354,439 4,261,708 3.1465 2.825 2.816 2.825 2.753 2.861 1,510,451 2.8215 0.64%
2021-03-17 0 3.130 3.120 3.130 3.050 3.160 1,110,224 3,442,624 3.1008 2.807 2.798 2.807 2.735 2.834 1,238,106 2.7806 1.95%
2021-03-16 0 3.070 3.060 3.070 3.050 3.150 1,311,336 4,031,297 3.0742 2.753 2.744 2.753 2.735 2.825 1,462,383 2.7567 -1.29%
2021-03-15 0 3.110 3.100 3.120 3.100 3.270 1,314,099 4,154,021 3.1611 2.789 2.780 2.798 2.780 2.932 1,465,464 2.8346 -3.42%
2021-03-12 0 3.220 3.180 3.220 3.130 3.240 3,490,301 11,164,815 3.1988 2.887 2.852 2.887 2.807 2.905 3,892,333 2.8684 3.87%
2021-03-11 0 3.100 3.100 3.110 3.080 3.170 2,767,490 8,575,333 3.0986 2.780 2.780 2.789 2.762 2.843 3,086,265 2.7785 -2.21%
2021-03-10 0 3.170 3.160 3.170 3.040 3.220 12,681,277 39,855,707 3.1429 2.843 2.834 2.843 2.726 2.887 14,141,975 2.8183 1.60%
2021-03-09 0 3.120 3.120 3.140 2.930 3.160 12,873,275 39,289,558 3.0520 2.798 2.798 2.816 2.627 2.834 14,356,089 2.7368 6.85%
2021-03-08 0 2.920 2.920 2.930 2.920 3.060 12,985,000 38,952,515 2.9998 2.618 2.618 2.627 2.618 2.744 14,480,683 2.6900 0.69%
2021-03-05 0 2.900 2.890 2.900 2.900 3.140 10,555,812 31,033,766 2.9400 2.600 2.591 2.600 2.600 2.816 11,771,688 2.6363 -6.75%
2021-03-04 0 3.110 3.100 3.110 3.110 3.550 11,613,035 37,622,132 3.2396 2.789 2.780 2.789 2.789 3.183 12,950,688 2.9050 -11.14%
2021-03-03 0 3.500 3.500 3.510 3.500 3.680 5,025,978 17,927,236 3.5669 3.138 3.138 3.147 3.138 3.300 5,604,897 3.1985 -3.31%
2021-03-02 0 3.620 3.620 3.630 3.620 3.810 3,776,989 13,968,898 3.6984 3.246 3.246 3.255 3.246 3.416 4,212,043 3.3164 -3.72%
2021-03-01 0 3.760 3.760 3.780 3.760 4.180 6,861,452 26,631,203 3.8813 3.372 3.372 3.390 3.372 3.748 7,651,791 3.4804 -12.15%
2021-02-26 0 4.280 4.260 4.280 3.890 4.280 9,663,766 40,314,877 4.1718 3.838 3.820 3.838 3.488 3.838 10,776,891 3.7409 7.27%
2021-02-25 0 3.990 3.990 4.010 3.850 4.040 1,567,500 6,230,660 3.9749 3.578 3.578 3.596 3.452 3.623 1,748,053 3.5643 0.00%
2021-02-24 0 3.990 3.990 4.000 3.890 3.990 1,738,646 6,861,376 3.9464 3.578 3.578 3.587 3.488 3.578 1,938,913 3.5388 2.84%
2021-02-23 0 3.880 3.880 3.890 3.780 3.940 1,663,972 6,444,052 3.8727 3.479 3.479 3.488 3.390 3.533 1,855,637 3.4727 0.52%
2021-02-22 0 3.860 3.860 3.880 3.750 3.980 3,664,500 13,993,127 3.8186 3.461 3.461 3.479 3.363 3.569 4,086,597 3.4242 -1.78%
2021-02-19 0 3.930 3.930 3.960 3.930 4.090 1,085,408 4,305,258 3.9665 3.524 3.524 3.551 3.524 3.668 1,210,431 3.5568 -3.91%
2021-02-18 0 4.090 4.090 4.100 3.990 4.100 1,342,749 5,444,728 4.0549 3.668 3.668 3.677 3.578 3.677 1,497,414 3.6361 0.00%
2021-02-17 0 4.090 4.090 4.100 4.050 4.250 860,000 3,536,730 4.1125 3.668 3.668 3.677 3.632 3.811 959,059 3.6877 -3.76%
2021-02-16 0 4.250 4.250 4.260 4.060 4.300 1,574,500 6,626,395 4.2086 3.811 3.811 3.820 3.641 3.856 1,755,859 3.7739 3.91%
2021-02-11 0 4.090 4.080 4.090 4.010 4.170 140,500 574,495 4.0889 3.668 3.659 3.668 3.596 3.739 156,684 3.6666 -0.73%
2021-02-10 0 4.120 4.110 4.120 4.030 4.160 1,164,500 4,783,122 4.1074 3.694 3.685 3.694 3.614 3.730 1,298,633 3.6832 1.73%
2021-02-09 0 4.050 4.050 4.060 3.730 4.080 400,728 1,608,396 4.0137 3.632 3.632 3.641 3.345 3.659 446,886 3.5991 3.32%
2021-02-08 0 3.920 3.920 3.960 3.920 4.070 889,500 3,516,485 3.9533 3.515 3.515 3.551 3.515 3.650 991,957 3.5450 -2.97%
2021-02-05 0 4.040 4.020 4.040 3.980 4.130 526,585 2,111,341 4.0095 3.623 3.605 3.623 3.569 3.703 587,240 3.5954 -2.18%
2021-02-04 0 4.130 4.100 4.130 3.970 4.130 645,585 2,646,838 4.0999 3.703 3.677 3.703 3.560 3.703 719,947 3.6764 0.73%
2021-02-03 0 4.100 4.080 4.100 3.870 4.100 965,622 3,891,122 4.0297 3.677 3.659 3.677 3.470 3.677 1,076,848 3.6134 2.50%
2021-02-02 0 4.000 4.000 4.050 4.000 4.140 819,463 3,312,030 4.0417 3.587 3.587 3.632 3.587 3.712 913,853 3.6242 -2.68%
2021-02-01 0 4.110 4.110 4.160 4.080 4.270 830,945 3,456,641 4.1599 3.685 3.685 3.730 3.659 3.829 926,658 3.7302 -1.91%
2021-01-29 0 4.190 4.180 4.190 4.190 4.400 1,719,360 7,295,925 4.2434 3.757 3.748 3.757 3.757 3.946 1,917,405 3.8051 -6.89%
2021-01-28 0 4.500 4.330 4.500 4.310 4.500 967,076 4,294,618 4.4408 4.035 3.883 4.035 3.865 4.035 1,078,469 3.9821 -0.22%
2021-01-27 0 4.510 4.510 4.580 4.430 4.620 1,229,360 5,604,898 4.5592 4.044 4.044 4.107 3.972 4.143 1,370,964 4.0883 -0.88%
2021-01-26 0 4.550 4.550 4.560 4.350 4.600 446,860 2,011,214 4.5008 4.080 4.080 4.089 3.901 4.125 498,332 4.0359 0.00%
2021-01-25 0 4.550 4.540 4.550 4.360 4.550 763,812 3,427,484 4.4873 4.080 4.071 4.080 3.910 4.080 851,792 4.0239 4.60%
2021-01-22 0 4.350 4.350 4.370 4.350 4.570 704,000 3,121,375 4.4338 3.901 3.901 3.919 3.901 4.098 785,091 3.9758 -2.90%
2021-01-21 0 4.480 4.480 4.540 4.480 4.720 744,712 3,381,910 4.5412 4.017 4.017 4.071 4.017 4.232 830,492 4.0722 -3.66%
2021-01-20 0 4.650 4.650 4.670 4.590 4.720 1,097,812 5,125,049 4.6684 4.170 4.170 4.188 4.116 4.232 1,224,264 4.1862 -1.48%
2021-01-19 0 4.720 4.700 4.730 4.400 4.720 582,500 2,717,820 4.6658 4.232 4.215 4.241 3.946 4.232 649,596 4.1839 2.39%
2021-01-18 0 4.610 4.610 4.650 4.510 4.680 362,500 1,661,275 4.5828 4.134 4.134 4.170 4.044 4.197 404,255 4.1095 1.32%
2021-01-15 0 4.550 4.550 4.630 4.490 4.740 1,195,649 5,464,481 4.5703 4.080 4.080 4.152 4.026 4.250 1,333,370 4.0982 -4.01%
2021-01-14 0 4.740 4.690 4.740 4.590 4.820 235,051 1,107,277 4.7108 4.250 4.206 4.250 4.116 4.322 262,125 4.2242 0.85%
2021-01-13 0 4.700 4.680 4.700 4.620 4.720 934,000 4,373,510 4.6826 4.215 4.197 4.215 4.143 4.232 1,041,583 4.1989 0.00%
2021-01-12 0 4.700 4.690 4.700 4.630 4.900 1,939,116 9,147,751 4.7175 4.215 4.206 4.215 4.152 4.394 2,162,474 4.2302 -4.08%
2021-01-11 0 4.900 4.880 4.900 4.800 4.940 1,929,669 9,430,934 4.8873 4.394 4.376 4.394 4.304 4.430 2,151,939 4.3825 0.00%
2021-01-08 0 4.900 4.880 4.900 4.740 4.990 2,753,894 13,485,620 4.8969 4.394 4.376 4.394 4.250 4.475 3,071,102 4.3911 0.62%
2021-01-07 0 4.870 4.850 4.870 4.730 4.880 1,241,186 6,019,158 4.8495 4.367 4.349 4.367 4.241 4.376 1,384,153 4.3486 -0.20%
2021-01-06 0 4.880 4.840 4.880 4.750 5.010 4,252,372 21,088,910 4.9593 4.376 4.340 4.376 4.259 4.493 4,742,183 4.4471 -2.40%
2021-01-05 0 5.000 4.980 5.000 4.810 5.180 2,006,500 10,054,115 5.0108 4.484 4.466 4.484 4.313 4.645 2,237,620 4.4932 3.73%
2021-01-04 0 4.820 4.800 4.820 4.630 4.960 190,500 919,757 4.8281 4.322 4.304 4.322 4.152 4.448 212,443 4.3294 -4.93%
2020-12-31 0 5.070 5.050 5.070 5.000 5.180 1,176,300 5,969,012 5.0744 4.546 4.528 4.546 4.484 4.645 1,311,793 4.5503 0.20%
2020-12-30 0 5.060 5.060 5.070 4.900 5.100 430,647 2,170,517 5.0401 4.537 4.537 4.546 4.394 4.573 480,251 4.5195 1.20%
2020-12-29 0 5.000 5.000 5.050 4.890 5.190 3,532,000 17,792,310 5.0375 4.484 4.484 4.528 4.385 4.654 3,938,835 4.5172 0.40%
2020-12-28 0 4.980 4.980 5.000 4.650 4.990 2,241,500 10,624,660 4.7400 4.466 4.466 4.484 4.170 4.475 2,499,688 4.2504 2.47%
2020-12-24 0 4.860 4.760 4.860 4.750 5.060 202,000 987,910 4.8906 4.358 4.268 4.358 4.259 4.537 225,267 4.3855 5.42%
2020-12-23 0 4.610 4.610 4.650 4.610 4.740 323,500 1,503,130 4.6465 4.134 4.134 4.170 4.134 4.250 360,762 4.1665 -2.74%
2020-12-22 0 4.740 4.730 4.740 4.650 4.900 876,000 4,124,095 4.7079 4.250 4.241 4.250 4.170 4.394 976,902 4.2216 -4.82%
2020-12-21 0 4.980 4.970 4.980 4.780 5.490 5,587,840 27,865,260 4.9868 4.466 4.457 4.466 4.286 4.923 6,231,478 4.4717 1.22%
2020-12-18 0 4.920 4.920 4.930 4.880 5.090 7,167,500 35,531,418 4.9573 4.412 4.412 4.421 4.376 4.564 7,993,092 4.4453 0.82%
2020-12-17 0 4.880 4.790 4.880 4.490 4.940 2,302,000 10,712,475 4.6536 4.376 4.295 4.376 4.026 4.430 2,567,157 4.1729 9.91%
2020-12-16 0 4.440 4.430 4.440 4.440 4.640 5,282,000 23,917,235 4.5281 3.981 3.972 3.981 3.981 4.161 5,890,409 4.0604 -0.22%
2020-12-15 0 4.450 4.440 4.450 4.380 4.520 2,283,500 10,186,925 4.4611 3.990 3.981 3.990 3.928 4.053 2,546,526 4.0003 0.23%
2020-12-14 0 4.440 4.440 4.450 4.290 4.550 2,595,000 11,568,635 4.4580 3.981 3.981 3.990 3.847 4.080 2,893,906 3.9976 0.45%
2020-12-11 0 4.420 4.420 4.440 4.300 4.540 5,461,190 24,138,619 4.4200 3.963 3.963 3.981 3.856 4.071 6,090,240 3.9635 0.45%
2020-12-10 0 4.400 4.400 4.420 4.400 4.560 2,364,828 10,541,263 4.4575 3.946 3.946 3.963 3.946 4.089 2,637,222 3.9971 -4.97%
2020-12-09 0 4.630 4.620 4.630 4.460 4.770 2,635,500 12,150,220 4.6102 4.152 4.143 4.152 3.999 4.277 2,939,071 4.1340 -2.73%
2020-12-08 0 4.760 4.750 4.760 4.720 4.900 5,569,920 26,570,380 4.7703 4.268 4.259 4.268 4.232 4.394 6,211,494 4.2776 -2.46%
2020-12-07 0 4.880 4.870 4.880 4.810 5.300 33,542,000 144,269,550 4.3012 4.376 4.367 4.376 4.313 4.753 37,405,550 3.8569 -10.95%
2020-12-04 0 5.480 5.420 5.480 5.030 5.520 4,004,240 21,461,776 5.3598 4.914 4.860 4.914 4.510 4.950 4,465,470 4.8062 6.61%
2020-12-03 0 5.140 5.140 5.160 4.960 5.290 1,023,244 5,247,233 5.1280 4.609 4.609 4.627 4.448 4.744 1,141,107 4.5984 -3.02%
2020-12-02 0 5.300 5.220 5.300 4.720 5.300 2,015,500 10,174,980 5.0484 4.753 4.681 4.753 4.232 4.753 2,247,656 4.5269 10.19%
2020-12-01 0 4.810 4.800 4.810 4.720 5.100 5,611,303 28,171,534 5.0205 4.313 4.304 4.313 4.232 4.573 6,257,643 4.5019 -6.96%
2020-11-30 0 5.170 5.170 5.180 4.900 5.520 163,779,467 845,746,967 5.1639 4.636 4.636 4.645 4.394 4.950 182,644,477 4.6306 -6.34%
2020-11-27 0 5.520 5.520 5.540 5.480 5.720 30,956,961 171,959,908 5.5548 4.950 4.950 4.968 4.914 5.129 34,522,752 4.9811 -3.50%
2020-11-26 0 5.720 5.650 5.720 5.410 5.790 16,882,489 93,762,812 5.5539 5.129 5.066 5.129 4.851 5.192 18,827,106 4.9802 4.19%
2020-11-25 0 5.490 5.450 5.490 5.420 5.590 9,504,000 52,140,265 5.4861 4.923 4.887 4.923 4.860 5.013 10,598,722 4.9195 0.73%
2020-11-24 0 5.450 5.440 5.450 5.310 5.550 9,546,000 52,270,850 5.4757 4.887 4.878 4.887 4.762 4.977 10,645,560 4.9101 0.74%
2020-11-23 0 5.410 5.400 5.410 5.350 5.600 8,452,000 45,695,652 5.4065 4.851 4.842 4.851 4.797 5.022 9,425,547 4.8481 -1.64%
2020-11-20 0 5.500 5.450 5.500 5.370 5.820 9,600,327 52,636,886 5.4828 4.932 4.887 4.932 4.815 5.219 10,706,145 4.9165 3.19%
2020-11-19 0 5.330 5.320 5.330 5.250 5.450 9,179,000 48,977,330 5.3358 4.779 4.771 4.779 4.708 4.887 10,236,287 4.7847 -0.74%
2020-11-18 0 5.370 5.350 5.370 5.270 5.600 12,876,500 69,718,180 5.4144 4.815 4.797 4.815 4.726 5.022 14,359,685 4.8551 0.19%
2020-11-17 0 5.360 5.310 5.360 4.960 5.430 7,967,000 42,160,618 5.2919 4.806 4.762 4.806 4.448 4.869 8,884,682 4.7453 4.89%
2020-11-16 0 5.110 5.050 5.110 4.880 5.130 14,974,453 74,802,777 4.9954 4.582 4.528 4.582 4.376 4.600 16,699,292 4.4794 4.29%
2020-11-13 0 4.900 4.870 4.900 4.760 4.910 17,841,500 86,692,700 4.8590 4.394 4.367 4.394 4.268 4.403 19,896,581 4.3572 1.24%
2020-11-12 0 4.840 4.840 4.870 4.730 5.090 19,195,500 93,790,587 4.8861 4.340 4.340 4.367 4.241 4.564 21,406,542 4.3814 2.33%
2020-11-11 0 4.730 4.720 4.730 4.540 5.600 21,029,500 103,915,665 4.9414 4.241 4.232 4.241 4.071 5.022 23,451,792 4.4310 4.19%
2020-11-10 0 4.540 4.520 4.540 4.500 4.590 60,000 271,685 4.5281 4.071 4.053 4.071 4.035 4.116 66,911 4.0604 -1.09%
2020-11-09 0 4.590 4.590 4.600 4.590 4.660 713,500 3,298,545 4.6230 4.116 4.116 4.125 4.116 4.179 795,685 4.1455 1.32%
2020-11-06 0 4.530 4.510 4.530 4.510 4.670 4,524,000 20,671,235 4.5692 4.062 4.044 4.062 4.044 4.188 5,045,099 4.0973 0.00%
2020-11-05 0 4.530 4.520 4.530 4.520 4.590 6,109,000 27,930,640 4.5720 4.062 4.053 4.062 4.053 4.116 6,812,668 4.0998 -0.22%
2020-11-04 0 4.540 4.540 4.550 4.500 4.590 1,453,000 6,588,205 4.5342 4.071 4.071 4.080 4.035 4.116 1,620,364 4.0659 0.22%
2020-11-03 0 4.530 4.520 4.530 4.510 4.570 2,167,500 9,808,510 4.5253 4.062 4.053 4.062 4.044 4.098 2,417,164 4.0579 -0.44%
2020-11-02 0 4.550 4.540 4.550 4.490 4.550 598,000 2,706,855 4.5265 4.080 4.071 4.080 4.026 4.080 666,881 4.0590 0.89%
2020-10-30 0 4.510 4.510 4.520 4.500 4.520 227,500 1,027,300 4.5156 4.044 4.044 4.053 4.035 4.053 253,705 4.0492 -0.22%
2020-10-29 0 4.520 4.510 4.520 4.500 4.540 951,500 4,299,710 4.5189 4.053 4.044 4.053 4.035 4.071 1,061,099 4.0521 -0.22%
2020-10-28 0 4.530 4.520 4.530 4.510 4.570 1,367,000 6,196,020 4.5326 4.062 4.053 4.062 4.044 4.098 1,524,458 4.0644 -0.44%
2020-10-27 0 4.550 4.540 4.550 4.530 4.580 1,669,500 7,589,820 4.5462 4.080 4.071 4.080 4.062 4.107 1,861,802 4.0766 -0.66%
2020-10-23 0 4.580 4.570 4.580 4.570 4.650 796,000 3,664,255 4.6033 4.107 4.098 4.107 4.098 4.170 887,688 4.1279 -1.51%
2020-10-22 0 4.650 4.600 4.650 4.490 4.690 948,500 4,298,695 4.5321 4.170 4.125 4.170 4.026 4.206 1,057,753 4.0640 2.20%
2020-10-21 0 4.550 4.500 4.550 4.490 4.600 2,093,000 9,470,130 4.5247 4.080 4.035 4.080 4.026 4.125 2,334,083 4.0573 1.11%
2020-10-20 0 4.500 4.490 4.500 4.490 4.680 1,476,500 6,702,095 4.5392 4.035 4.026 4.035 4.026 4.197 1,646,571 4.0703 -2.60%
2020-10-19 0 4.620 4.600 4.620 4.560 4.670 6,194,000 28,536,035 4.6070 4.143 4.125 4.143 4.089 4.188 6,907,459 4.1312 -1.07%
2020-10-16 0 4.670 4.660 4.670 4.640 4.670 280,000 1,306,005 4.6643 4.188 4.179 4.188 4.161 4.188 312,252 4.1825 0.21%
2020-10-15 0 4.660 4.650 4.660 4.650 4.670 905,500 4,221,015 4.6615 4.179 4.170 4.179 4.170 4.188 1,009,800 4.1800 0.00%
2020-10-14 0 4.660 4.640 4.660 4.640 4.700 649,000 3,029,300 4.6676 4.179 4.161 4.179 4.161 4.215 723,755 4.1855 0.22%
2020-10-12 0 4.650 4.610 4.650 4.600 4.690 37,000 171,815 4.6436 4.170 4.134 4.170 4.125 4.206 41,262 4.1640 -1.90%
2020-10-09 0 4.740 4.710 4.740 4.500 4.760 303,000 1,429,905 4.7192 4.250 4.224 4.250 4.035 4.268 337,901 4.2317 0.85%
2020-10-08 0 4.700 4.630 4.700 4.490 4.740 1,043,500 4,873,100 4.6700 4.215 4.152 4.215 4.026 4.250 1,163,696 4.1876 4.68%
2020-10-07 0 4.490 4.480 4.490 4.490 4.620 95,500 436,825 4.5741 4.026 4.017 4.026 4.026 4.143 106,500 4.1016 -4.87%
2020-10-06 0 4.720 4.500 4.720 4.720 4.720 500 2,360 4.7200 4.232 4.035 4.232 4.232 4.232 558 4.2325 -0.63%
2020-10-05 0 4.750 4.500 4.610 - - 0 0 - 4.259 4.035 4.134 - - 0 - -0.21%
2020-09-30 0 4.760 4.760 4.770 4.750 4.780 441,500 2,099,205 4.7547 4.268 4.268 4.277 4.259 4.286 492,354 4.2636 -0.21%
2020-09-29 0 4.770 4.750 4.770 4.750 4.780 247,000 1,175,620 4.7596 4.277 4.259 4.277 4.259 4.286 275,451 4.2680 0.21%
2020-09-28 0 4.760 4.750 4.770 4.740 4.790 325,000 1,547,580 4.7618 4.268 4.259 4.277 4.250 4.295 362,435 4.2699 -0.21%
2020-09-25 0 4.770 4.750 4.770 4.740 4.780 617,500 2,939,310 4.7600 4.277 4.259 4.277 4.250 4.286 688,627 4.2684 0.00%
2020-09-24 0 4.770 4.760 4.770 4.600 4.770 281,500 1,336,195 4.7467 4.277 4.268 4.277 4.125 4.277 313,925 4.2564 0.21%
2020-09-23 0 4.760 4.750 4.760 4.750 4.770 235,500 1,120,960 4.7599 4.268 4.259 4.268 4.259 4.277 262,626 4.2683 -0.21%
2020-09-22 0 4.770 4.760 4.770 4.750 4.780 179,000 852,420 4.7621 4.277 4.268 4.277 4.259 4.286 199,618 4.2703 0.00%
2020-09-21 0 4.770 4.760 4.770 4.760 4.780 98,500 469,765 4.7692 4.277 4.268 4.277 4.268 4.286 109,846 4.2766 -0.21%
2020-09-18 0 4.780 4.760 4.780 4.760 4.780 583,000 2,782,550 4.7728 4.286 4.268 4.286 4.268 4.286 650,153 4.2798 0.21%
2020-09-17 0 4.770 4.760 4.770 4.750 4.770 91,000 433,065 4.7590 4.277 4.268 4.277 4.259 4.277 101,482 4.2674 0.00%
2020-09-16 0 4.770 4.760 4.770 4.750 4.780 241,500 1,151,830 4.7695 4.277 4.268 4.277 4.259 4.286 269,317 4.2769 0.21%
2020-09-15 0 4.760 4.760 4.770 4.750 4.780 180,500 859,385 4.7611 4.268 4.268 4.277 4.259 4.286 201,291 4.2694 0.00%
2020-09-14 0 4.760 4.760 4.770 4.760 4.800 836,000 3,999,605 4.7842 4.268 4.268 4.277 4.268 4.304 932,295 4.2901 -0.63%
2020-09-11 0 4.790 4.770 4.790 4.760 4.800 856,000 4,096,190 4.7853 4.295 4.277 4.295 4.268 4.304 954,599 4.2910 0.21%
2020-09-10 0 4.780 4.760 4.780 4.760 4.800 102,000 487,325 4.7777 4.286 4.268 4.286 4.268 4.304 113,749 4.2842 0.00%
2020-09-09 0 4.780 4.770 4.780 4.750 4.800 186,000 886,285 4.7650 4.286 4.277 4.286 4.259 4.304 207,424 4.2728 0.00%
2020-09-08 0 4.780 4.770 4.780 4.750 4.790 146,000 695,850 4.7661 4.286 4.277 4.286 4.259 4.295 162,817 4.2738 0.00%
2020-09-07 0 4.780 4.770 4.780 4.760 4.800 170,000 811,635 4.7743 4.286 4.277 4.286 4.268 4.304 189,582 4.2812 0.00%
2020-09-04 0 4.780 4.760 4.780 4.760 4.790 621,500 2,970,400 4.7794 4.286 4.268 4.286 4.268 4.295 693,088 4.2857 0.00%
2020-09-03 0 4.780 4.740 4.780 4.750 4.800 419,000 1,999,520 4.7721 4.286 4.250 4.286 4.259 4.304 467,263 4.2792 -0.21%
2020-09-02 0 4.790 4.760 4.790 4.750 4.790 406,000 1,939,470 4.7770 4.295 4.268 4.295 4.259 4.295 452,765 4.2836 0.00%
2020-09-01 0 4.790 4.780 4.790 4.770 4.790 156,500 748,210 4.7809 4.295 4.286 4.295 4.277 4.295 174,527 4.2871 -0.21%
2020-08-31 0 4.800 4.790 4.800 4.770 4.810 473,000 2,264,575 4.7877 4.304 4.295 4.304 4.277 4.313 527,483 4.2932 -0.21%
2020-08-28 0 4.810 4.800 4.810 4.790 4.810 283,000 1,358,225 4.7994 4.313 4.304 4.313 4.295 4.313 315,597 4.3037 0.21%
2020-08-27 0 4.800 4.770 4.800 4.770 4.820 857,500 4,115,260 4.7991 4.304 4.277 4.304 4.277 4.322 956,272 4.3034 0.21%
2020-08-26 0 4.790 4.780 4.790 4.770 4.800 293,000 1,402,315 4.7861 4.295 4.286 4.295 4.277 4.304 326,749 4.2917 -0.21%
2020-08-25 0 4.800 4.790 4.800 4.760 4.800 479,500 2,297,720 4.7919 4.304 4.295 4.304 4.268 4.304 534,731 4.2970 0.21%
2020-08-24 0 4.790 4.790 4.800 4.760 4.800 229,000 1,095,010 4.7817 4.295 4.295 4.304 4.268 4.304 255,377 4.2878 -0.21%
2020-08-21 0 4.800 4.790 4.800 4.770 4.800 252,000 1,206,160 4.7863 4.304 4.295 4.304 4.277 4.304 281,027 4.2920 0.21%
2020-08-20 0 4.790 4.780 4.790 4.760 4.790 238,500 1,139,485 4.7777 4.295 4.286 4.295 4.268 4.295 265,972 4.2842 0.00%
2020-08-19 0 4.790 4.780 4.790 4.780 4.790 35,500 169,805 4.7832 4.295 4.286 4.295 4.286 4.295 39,589 4.2892 0.00%
2020-08-18 0 4.790 4.780 4.790 4.770 4.810 135,000 645,790 4.7836 4.295 4.286 4.295 4.277 4.313 150,550 4.2895 -0.42%
2020-08-17 0 4.810 4.790 4.810 4.780 4.810 1,180,000 5,664,140 4.8001 4.313 4.295 4.313 4.286 4.313 1,315,919 4.3043 0.21%
2020-08-14 0 4.800 4.780 4.800 4.750 4.810 651,500 3,124,795 4.7963 4.304 4.286 4.304 4.259 4.313 726,543 4.3009 0.00%
2020-08-13 0 4.800 4.790 4.800 4.770 4.800 30,081,000 144,387,485 4.8000 4.304 4.295 4.304 4.277 4.304 33,545,893 4.3042 0.00%
2020-08-12 0 4.800 4.790 4.800 4.800 4.810 536,500 2,576,185 4.8018 4.304 4.295 4.304 4.304 4.313 598,297 4.3059 0.00%
2020-08-11 0 4.800 4.790 4.800 4.780 4.830 2,007,500 9,669,290 4.8166 4.304 4.295 4.304 4.286 4.331 2,238,735 4.3191 0.42%
2020-08-10 0 4.780 4.780 4.820 4.780 4.810 3,135,000 15,061,530 4.8043 4.286 4.286 4.322 4.286 4.313 3,496,106 4.3081 -0.42%
2020-08-07 0 4.800 4.800 4.810 4.780 4.810 3,747,500 17,970,125 4.7952 4.304 4.304 4.313 4.286 4.313 4,179,157 4.2999 0.21%
2020-08-06 0 4.790 4.790 4.830 4.790 4.850 2,197,000 10,580,970 4.8161 4.295 4.295 4.331 4.295 4.349 2,450,062 4.3187 -0.21%
2020-08-05 0 4.800 4.800 4.810 4.750 4.810 183,500 878,080 4.7852 4.304 4.304 4.313 4.259 4.313 204,637 4.2909 0.00%
2020-08-04 0 4.800 4.800 4.810 4.500 4.810 1,257,500 6,027,570 4.7933 4.304 4.304 4.313 4.035 4.313 1,402,346 4.2982 1.05%
2020-08-03 0 4.750 4.740 4.750 4.710 4.810 270,500 1,281,630 4.7380 4.259 4.250 4.259 4.224 4.313 301,658 4.2486 -1.25%
2020-07-31 0 4.810 4.770 4.820 4.750 4.840 24,100,000 115,716,235 4.8015 4.313 4.277 4.322 4.259 4.340 26,875,969 4.3056 1.26%
2020-07-30 0 4.750 4.740 4.750 4.550 4.750 6,967,000 32,426,810 4.6543 4.259 4.250 4.259 4.080 4.259 7,769,497 4.1736 3.26%
2020-07-29 0 4.600 4.570 4.600 4.450 4.670 9,192,500 42,123,405 4.5824 4.125 4.098 4.125 3.990 4.188 10,251,342 4.1091 -0.65%
2020-07-28 0 4.630 4.590 4.630 4.520 4.630 5,132,500 23,382,990 4.5559 4.152 4.116 4.152 4.053 4.152 5,723,689 4.0853 -0.64%
2020-07-27 0 4.660 4.660 4.690 4.660 4.710 4,185,000 19,643,500 4.6938 4.179 4.179 4.206 4.179 4.224 4,667,051 4.2090 -0.85%
2020-07-24 0 4.700 4.690 4.700 4.660 4.700 5,010,500 23,461,870 4.6825 4.215 4.206 4.215 4.179 4.215 5,587,637 4.1989 0.86%
2020-07-23 0 4.660 4.650 4.660 4.630 4.700 2,865,500 13,331,580 4.6524 4.179 4.170 4.179 4.152 4.215 3,195,564 4.1719 0.00%
2020-07-22 0 4.660 4.650 4.660 4.610 4.660 1,864,000 8,660,905 4.6464 4.179 4.170 4.179 4.134 4.179 2,078,706 4.1665 0.43%
2020-07-21 0 4.640 4.590 4.640 4.540 4.680 6,781,000 31,247,180 4.6080 4.161 4.116 4.161 4.071 4.197 7,562,072 4.1321 -0.85%
2020-07-20 0 4.680 4.670 4.680 4.610 4.740 2,442,000 11,382,165 4.6610 4.197 4.188 4.197 4.134 4.250 2,723,283 4.1796 -0.64%
2020-07-17 0 4.710 4.710 4.720 4.680 4.750 7,372,000 34,716,080 4.7092 4.224 4.224 4.232 4.197 4.259 8,221,147 4.2228 -1.88%
2020-07-16 0 4.800 4.800 4.810 4.710 4.820 176,242,000 840,544,025 4.7693 4.304 4.304 4.313 4.224 4.322 196,542,512 4.2767

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top