iShares Hang Seng TECH ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03067  2020-09-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 11.54 11.56 11.57 11.52 11.69 9,785,905 113,385,242 11.587 11.54 11.56 11.57 11.52 11.69 9,785,905 11.587 -1.28%
2025-12-30 0 11.69 11.69 11.72 11.53 11.75 15,212,404 177,227,372 11.650 11.69 11.69 11.72 11.53 11.75 15,212,404 11.650 1.65%
2025-12-29 0 11.50 11.49 11.50 11.49 11.79 29,804,513 348,270,952 11.685 11.50 11.49 11.50 11.49 11.79 29,804,513 11.685 -0.09%
2025-12-24 0 11.51 11.51 11.53 11.51 11.58 11,077,339 127,830,885 11.540 11.51 11.51 11.53 11.51 11.58 11,077,339 11.540 0.00%
2025-12-23 0 11.51 11.49 11.55 11.48 11.60 13,226,835 152,696,360 11.544 11.51 11.49 11.55 11.48 11.60 13,226,835 11.544 -0.69%
2025-12-22 0 11.59 11.58 11.59 11.53 11.65 18,064,158 209,172,190 11.579 11.59 11.58 11.59 11.53 11.65 18,064,158 11.579 0.87%
2025-12-19 0 11.49 11.48 11.52 11.39 11.55 16,795,752 192,776,544 11.478 11.49 11.48 11.52 11.39 11.55 16,795,752 11.478 1.14%
2025-12-18 0 11.36 11.32 11.39 11.25 11.40 34,725,321 392,877,573 11.314 11.36 11.32 11.39 11.25 11.40 34,725,321 11.314 -0.70%
2025-12-17 0 11.44 11.43 11.45 11.29 11.49 19,441,556 221,077,666 11.371 11.44 11.43 11.45 11.29 11.49 19,441,556 11.371 1.06%
2025-12-16 0 11.32 11.32 11.33 11.22 11.50 22,438,255 254,031,073 11.321 11.32 11.32 11.33 11.22 11.50 22,438,255 11.321 -1.82%
2025-12-15 0 11.53 11.53 11.57 11.52 11.70 12,797,694 148,260,517 11.585 11.53 11.53 11.57 11.52 11.70 12,797,694 11.585 -2.45%
2025-12-12 0 11.82 11.80 11.82 11.65 11.84 19,448,310 228,413,046 11.745 11.82 11.80 11.82 11.65 11.84 19,448,310 11.745 1.81%
2025-12-11 0 11.61 11.60 11.62 11.57 11.79 13,968,530 162,818,032 11.656 11.61 11.60 11.62 11.57 11.79 13,968,530 11.656 -0.68%
2025-12-10 0 11.69 11.68 11.70 11.54 11.72 21,881,585 254,388,013 11.626 11.69 11.68 11.70 11.54 11.72 21,881,585 11.626 0.43%
2025-12-09 0 11.64 11.64 11.70 11.62 11.88 17,533,658 205,261,094 11.707 11.64 11.64 11.70 11.62 11.88 17,533,658 11.707 -1.94%
2025-12-08 0 11.87 11.87 11.92 11.84 11.96 11,505,730 136,953,698 11.903 11.87 11.87 11.92 11.84 11.96 11,505,730 11.903 0.17%
2025-12-05 0 11.91 11.91 11.94 11.70 11.99 21,025,033 249,216,117 11.853 11.85 11.85 11.88 11.64 11.93 21,131,489 11.794 0.68%
2025-12-04 0 11.83 11.83 11.85 11.60 11.90 17,477,227 205,007,488 11.730 11.77 11.77 11.79 11.54 11.84 17,565,719 11.671 1.37%
2025-12-03 0 11.67 11.66 11.67 11.64 11.85 18,230,348 213,555,994 11.714 11.61 11.60 11.61 11.58 11.79 18,322,654 11.655 -1.68%
2025-12-02 0 11.87 11.85 11.87 11.79 12.00 15,377,631 182,903,385 11.894 11.81 11.79 11.81 11.73 11.94 15,455,492 11.834 -0.25%
2025-12-01 0 11.90 11.87 11.90 11.77 11.94 22,240,295 264,073,199 11.874 11.84 11.81 11.84 11.71 11.88 22,352,904 11.814 0.59%
2025-11-28 0 11.83 11.82 11.83 11.73 11.87 11,363,530 134,233,212 11.813 11.77 11.76 11.77 11.67 11.81 11,421,067 11.753 -0.17%
2025-11-27 0 11.85 11.79 11.85 11.78 11.97 20,281,900 240,548,327 11.860 11.79 11.73 11.79 11.72 11.91 20,384,593 11.800 0.00%
2025-11-26 0 11.85 11.84 11.85 11.82 11.95 23,528,953 279,629,611 11.884 11.79 11.78 11.79 11.76 11.89 23,648,087 11.825 0.08%
2025-11-25 0 11.84 11.83 11.84 11.72 11.96 41,623,189 493,295,994 11.851 11.78 11.77 11.78 11.66 11.90 41,833,939 11.792 1.46%
2025-11-24 0 11.67 11.67 11.70 11.41 11.74 53,757,936 623,181,942 11.592 11.61 11.61 11.64 11.35 11.68 54,030,128 11.534 2.91%
2025-11-21 0 11.34 11.34 11.37 11.31 11.55 206,309,214 2,355,798,711 11.419 11.28 11.28 11.31 11.25 11.49 207,353,818 11.361 -3.65%
2025-11-20 0 11.77 11.74 11.77 11.61 11.95 45,246,804 531,078,698 11.737 11.71 11.68 11.71 11.55 11.89 45,475,902 11.678 -0.51%
2025-11-19 0 11.83 11.82 11.86 11.76 11.98 44,858,128 531,304,909 11.844 11.77 11.76 11.80 11.70 11.92 45,085,258 11.784 -0.59%
2025-11-18 0 11.90 11.89 11.90 11.83 12.09 33,209,825 396,270,570 11.932 11.84 11.83 11.84 11.77 12.03 33,377,976 11.872 -1.98%
2025-11-17 0 12.14 12.12 12.14 12.06 12.30 22,477,187 273,404,215 12.164 12.08 12.06 12.08 12.00 12.24 22,590,996 12.102 -1.06%
2025-11-14 0 12.27 12.27 12.28 12.22 12.44 21,906,498 270,168,771 12.333 12.21 12.21 12.22 12.16 12.38 22,017,417 12.271 -2.85%
2025-11-13 0 12.63 12.57 12.63 12.37 12.70 16,550,479 206,719,815 12.490 12.57 12.51 12.57 12.31 12.64 16,634,279 12.427 1.04%
2025-11-12 0 12.50 12.48 12.50 12.39 12.58 16,454,299 205,188,378 12.470 12.44 12.42 12.44 12.33 12.52 16,537,612 12.407 0.16%
2025-11-11 0 12.48 12.48 12.49 12.34 12.58 16,646,558 207,324,084 12.454 12.42 12.42 12.43 12.28 12.52 16,730,844 12.392 0.24%
2025-11-10 0 12.45 12.45 12.46 12.24 12.48 19,364,358 239,494,240 12.368 12.39 12.39 12.40 12.18 12.42 19,462,405 12.305 1.14%
2025-11-07 0 12.31 12.30 12.31 12.27 12.45 33,162,202 408,477,420 12.318 12.25 12.24 12.25 12.21 12.39 33,330,112 12.256 -1.68%
2025-11-06 0 12.52 12.51 12.52 12.21 12.55 25,480,456 315,896,017 12.398 12.46 12.45 12.46 12.15 12.49 25,609,471 12.335 2.29%
2025-11-05 0 12.24 12.16 12.24 11.91 12.24 37,778,269 456,178,788 12.075 12.18 12.10 12.18 11.85 12.18 37,969,551 12.014 0.00%
2025-11-04 0 12.24 12.23 12.24 12.22 12.56 26,288,727 325,823,310 12.394 12.18 12.17 12.18 12.16 12.50 26,421,834 12.332 -1.84%
2025-11-03 0 12.47 12.46 12.47 12.34 12.56 39,767,444 495,366,860 12.457 12.41 12.40 12.41 12.28 12.50 39,968,798 12.394 -0.08%
2025-10-31 0 12.48 12.47 12.48 12.46 12.68 45,084,001 565,881,983 12.552 12.42 12.41 12.42 12.40 12.62 45,312,274 12.488 -2.12%
2025-10-30 0 12.75 12.74 12.75 12.62 12.99 80,395,135 1,028,627,168 12.795 12.69 12.68 12.69 12.56 12.92 80,802,199 12.730 -0.62%
2025-10-28 0 12.83 12.83 12.89 12.79 13.09 38,620,130 500,115,441 12.950 12.77 12.77 12.83 12.73 13.02 38,815,675 12.884 -1.23%
2025-10-27 0 12.99 12.99 13.01 12.87 13.04 37,923,340 492,051,452 12.975 12.92 12.92 12.94 12.81 12.97 38,115,357 12.910 1.64%
2025-10-24 0 12.78 12.77 12.78 12.60 12.79 33,599,609 427,277,245 12.717 12.72 12.71 12.72 12.54 12.73 33,769,734 12.653 2.00%
2025-10-23 0 12.53 12.50 12.53 12.26 12.63 28,468,281 354,480,809 12.452 12.47 12.44 12.47 12.20 12.57 28,612,424 12.389 0.32%
2025-10-22 0 12.49 12.48 12.49 12.36 12.60 25,389,901 317,087,503 12.489 12.43 12.42 12.43 12.30 12.54 25,518,457 12.426 -1.19%
2025-10-21 0 12.64 12.64 12.68 12.64 12.88 29,113,365 372,482,510 12.794 12.58 12.58 12.62 12.58 12.82 29,260,774 12.730 1.20%
2025-10-20 0 12.49 12.48 12.49 12.41 12.61 57,944,098 725,068,945 12.513 12.43 12.42 12.43 12.35 12.55 58,237,486 12.450 3.14%
2025-10-17 0 12.11 12.10 12.11 12.07 12.65 41,489,578 509,759,725 12.286 12.05 12.04 12.05 12.01 12.59 41,699,652 12.225 -4.42%
2025-10-16 0 12.67 12.66 12.67 12.53 12.84 39,836,962 504,270,699 12.658 12.61 12.60 12.61 12.47 12.78 40,038,668 12.595 -1.09%
2025-10-15 0 12.81 12.77 12.81 12.54 12.85 33,687,000 426,777,532 12.669 12.75 12.71 12.75 12.48 12.79 33,857,567 12.605 2.32%
2025-10-14 0 12.52 12.50 12.52 12.42 13.07 68,892,344 872,990,502 12.672 12.46 12.44 12.46 12.36 13.00 69,241,166 12.608 -3.32%
2025-10-13 0 12.95 12.95 12.96 12.54 13.07 122,966,802 1,580,283,032 12.851 12.88 12.88 12.89 12.48 13.00 123,589,419 12.787 -1.67%
2025-10-10 0 13.17 13.17 13.20 13.15 13.48 67,327,108 894,867,205 13.291 13.10 13.10 13.13 13.08 13.41 67,668,005 13.224 -3.45%
2025-10-09 0 13.64 13.61 13.64 13.52 13.92 31,356,775 430,067,968 13.715 13.57 13.54 13.57 13.45 13.85 31,515,543 13.646 -1.16%
2025-10-08 0 13.80 13.72 13.80 13.49 13.83 27,824,639 379,180,079 13.627 13.73 13.65 13.73 13.42 13.76 27,965,523 13.559 0.00%
2025-10-06 0 13.80 13.80 13.82 13.72 13.91 14,967,462 206,508,431 13.797 13.73 13.73 13.75 13.65 13.84 15,043,247 13.728 -1.00%
2025-10-03 0 13.94 13.94 13.95 13.83 14.04 26,412,008 366,944,925 13.893 13.87 13.87 13.88 13.76 13.97 26,545,740 13.823 -1.20%
2025-10-02 0 14.11 14.10 14.11 13.65 14.15 29,112,169 406,823,987 13.974 14.04 14.03 14.04 13.58 14.08 29,259,572 13.904 3.52%
2025-09-30 0 13.63 13.63 13.64 13.34 13.65 25,298,014 342,142,241 13.524 13.56 13.56 13.57 13.27 13.58 25,426,105 13.456 2.25%
2025-09-29 0 13.33 13.32 13.34 13.11 13.36 28,157,184 373,030,219 13.248 13.26 13.25 13.27 13.04 13.29 28,299,752 13.181 0.60%
2025-09-26 0 13.25 13.15 13.25 13.00 13.39 35,258,127 466,414,754 13.229 13.18 13.08 13.18 12.93 13.32 35,436,649 13.162 -1.19%
2025-09-25 0 13.41 13.40 13.48 13.26 13.58 64,298,086 865,233,798 13.457 13.34 13.33 13.41 13.19 13.51 64,623,646 13.389 0.83%
2025-09-24 0 13.30 13.30 13.34 12.89 13.34 61,170,850 810,033,343 13.242 13.23 13.23 13.27 12.83 13.27 61,480,576 13.175 2.31%
2025-09-23 0 13.00 12.99 13.02 12.84 13.25 28,126,427 364,431,671 12.957 12.93 12.92 12.95 12.78 13.18 28,268,839 12.892 -1.44%
2025-09-22 0 13.19 13.17 13.19 13.08 13.23 16,410,080 215,792,552 13.150 13.12 13.10 13.12 13.01 13.16 16,493,169 13.084 -0.23%
2025-09-19 0 13.22 13.22 13.26 13.14 13.43 21,664,741 287,364,773 13.264 13.15 13.15 13.19 13.07 13.36 21,774,436 13.197 0.08%
2025-09-18 0 13.21 13.21 13.22 13.02 13.63 35,293,008 469,898,942 13.314 13.14 13.14 13.15 12.95 13.56 35,471,707 13.247 -1.05%
2025-09-17 0 13.35 13.33 13.35 12.91 13.40 38,679,823 513,674,542 13.280 13.28 13.26 13.28 12.84 13.33 38,875,670 13.213 4.38%
2025-09-16 0 12.79 12.79 12.85 12.67 12.89 16,500,746 211,187,363 12.799 12.73 12.73 12.79 12.61 12.83 16,584,294 12.734 0.31%
2025-09-15 0 12.75 12.73 12.75 12.60 12.81 16,378,747 208,541,827 12.732 12.69 12.67 12.69 12.54 12.75 16,461,677 12.668 1.03%
2025-09-12 0 12.62 12.61 12.62 12.61 12.73 31,127,556 394,443,896 12.672 12.56 12.55 12.56 12.55 12.67 31,285,164 12.608 1.69%
2025-09-11 0 12.41 12.41 12.44 12.24 12.51 28,454,774 353,773,524 12.433 12.35 12.35 12.38 12.18 12.45 28,598,849 12.370 -0.16%
2025-09-10 0 12.43 12.43 12.45 12.32 12.55 33,036,795 412,226,744 12.478 12.37 12.37 12.39 12.26 12.49 33,204,070 12.415 1.30%
2025-09-09 0 12.27 12.20 12.28 12.15 12.36 31,497,308 386,079,771 12.258 12.21 12.14 12.22 12.09 12.30 31,656,788 12.196 1.40%
2025-09-08 0 12.10 12.09 12.10 11.95 12.16 32,586,646 392,516,555 12.045 12.04 12.03 12.04 11.89 12.10 32,751,642 11.985 1.00%
2025-09-05 0 11.98 11.97 11.98 11.78 12.03 14,353,266 171,282,054 11.933 11.92 11.91 11.92 11.72 11.97 14,425,941 11.873 1.78%
2025-09-04 0 11.77 11.76 11.77 11.72 12.06 46,794,251 552,954,955 11.817 11.71 11.70 11.71 11.66 12.00 47,031,184 11.757 -1.67%
2025-09-03 0 11.97 11.96 12.00 11.93 12.23 38,838,365 467,244,260 12.030 11.91 11.90 11.94 11.87 12.17 39,035,015 11.970 -0.91%
2025-09-02 0 12.08 12.07 12.08 11.99 12.22 35,790,221 432,762,984 12.092 12.02 12.01 12.02 11.93 12.16 35,971,437 12.031 -1.06%
2025-09-01 0 12.21 12.20 12.21 12.12 12.27 34,962,492 426,727,220 12.205 12.15 12.14 12.15 12.06 12.21 35,139,517 12.144 2.01%
2025-08-29 0 11.97 11.95 11.97 11.87 12.09 32,728,958 392,439,696 11.991 11.91 11.89 11.91 11.81 12.03 32,894,674 11.930 0.59%
2025-08-28 0 11.90 11.90 11.98 11.74 11.97 78,936,199 937,460,777 11.876 11.84 11.84 11.92 11.68 11.91 79,335,876 11.816 -0.83%
2025-08-27 0 12.00 11.99 12.03 11.97 12.34 29,512,097 358,163,618 12.136 11.94 11.93 11.97 11.91 12.28 29,661,525 12.075 -1.48%
2025-08-26 0 12.18 12.15 12.20 12.14 12.35 42,430,309 520,404,039 12.265 12.12 12.09 12.14 12.08 12.29 42,645,146 12.203 -0.73%
2025-08-25 0 12.27 12.25 12.27 12.05 12.32 50,955,473 623,978,939 12.246 12.21 12.19 12.21 11.99 12.26 51,213,475 12.184 3.37%
2025-08-22 0 11.87 11.86 11.88 11.65 11.90 19,681,379 232,285,956 11.802 11.81 11.80 11.82 11.59 11.84 19,781,032 11.743 2.42%
2025-08-21 0 11.59 11.57 11.59 11.53 11.67 7,837,069 90,907,923 11.600 11.53 11.51 11.53 11.47 11.61 7,876,750 11.541 -0.52%
2025-08-20 0 11.65 11.65 11.68 11.52 11.71 13,950,869 161,733,715 11.593 11.59 11.59 11.62 11.46 11.65 14,021,506 11.535 -0.26%
2025-08-19 0 11.68 11.67 11.68 11.65 11.88 18,272,377 213,784,221 11.700 11.62 11.61 11.62 11.59 11.82 18,364,895 11.641 -0.68%
2025-08-18 0 11.76 11.75 11.76 11.74 11.96 20,501,535 242,507,020 11.829 11.70 11.69 11.70 11.68 11.90 20,605,340 11.769 0.60%
2025-08-15 0 11.69 11.69 11.70 11.59 11.75 14,401,552 167,720,654 11.646 11.63 11.63 11.64 11.53 11.69 14,474,471 11.587 -0.68%
2025-08-14 0 11.77 11.75 11.77 11.72 11.96 23,683,929 280,079,382 11.826 11.71 11.69 11.71 11.66 11.90 23,803,848 11.766 -0.68%
2025-08-13 0 11.85 11.84 11.87 11.57 11.87 24,138,930 283,413,388 11.741 11.79 11.78 11.81 11.51 11.81 24,261,152 11.682 3.22%
2025-08-12 0 11.48 11.45 11.51 11.38 11.51 12,409,689 142,183,508 11.457 11.42 11.39 11.45 11.32 11.45 12,472,523 11.400 -0.26%
2025-08-11 0 11.51 11.48 11.51 11.43 11.54 8,783,470 100,957,512 11.494 11.45 11.42 11.45 11.37 11.48 8,827,943 11.436 -0.09%
2025-08-08 0 11.52 11.49 11.52 11.48 11.66 19,301,020 222,776,059 11.542 11.46 11.43 11.46 11.42 11.60 19,398,747 11.484 -1.20%
2025-08-07 0 11.66 11.66 11.70 11.57 11.74 9,716,290 113,452,108 11.676 11.60 11.60 11.64 11.51 11.68 9,765,486 11.618 0.00%
2025-08-06 0 11.66 11.64 11.66 11.55 11.68 14,394,230 167,253,734 11.619 11.60 11.58 11.60 11.49 11.62 14,467,112 11.561 0.34%
2025-08-05 0 11.62 11.62 11.63 11.54 11.64 16,907,278 196,155,367 11.602 11.56 11.56 11.57 11.48 11.58 16,992,884 11.543 0.78%
2025-08-04 0 11.53 11.53 11.55 11.30 11.58 29,656,427 340,789,285 11.491 11.47 11.47 11.49 11.24 11.52 29,806,586 11.433 1.32%
2025-08-01 0 11.38 11.37 11.38 11.37 11.57 29,267,636 335,050,120 11.448 11.32 11.31 11.32 11.31 11.51 29,415,827 11.390 -0.96%
2025-07-31 0 11.49 11.48 11.55 11.43 11.64 25,053,892 288,348,351 11.509 11.43 11.42 11.49 11.37 11.58 25,180,747 11.451 -0.95%
2025-07-30 0 11.60 11.59 11.60 11.53 11.79 49,316,074 573,087,163 11.621 11.54 11.53 11.54 11.47 11.73 49,565,776 11.562 -2.36%
2025-07-29 0 11.88 11.88 11.89 11.69 11.89 28,383,718 335,233,934 11.811 11.82 11.82 11.83 11.63 11.83 28,527,433 11.751 -0.42%
2025-07-28 0 11.93 11.93 11.98 11.88 12.01 19,581,023 233,740,646 11.937 11.87 11.87 11.92 11.82 11.95 19,680,167 11.877 -0.17%
2025-07-25 0 11.95 11.95 11.96 11.88 12.05 14,193,421 169,625,165 11.951 11.89 11.89 11.90 11.82 11.99 14,265,286 11.891 -0.99%
2025-07-24 0 12.07 12.07 12.09 12.06 12.22 22,762,617 276,023,124 12.126 12.01 12.01 12.03 12.00 12.16 22,877,871 12.065 -0.17%
2025-07-23 0 12.09 12.07 12.09 11.85 12.13 30,014,700 360,763,989 12.020 12.03 12.01 12.03 11.79 12.07 30,166,673 11.959 2.72%
2025-07-22 0 11.77 11.77 11.78 11.70 11.82 23,646,079 278,106,177 11.761 11.71 11.71 11.72 11.64 11.76 23,765,806 11.702 0.17%
2025-07-21 0 11.75 11.74 11.75 11.66 11.82 11,715,719 137,610,228 11.746 11.69 11.68 11.69 11.60 11.76 11,775,039 11.687 0.77%
2025-07-18 0 11.66 11.66 11.67 11.53 11.71 18,192,571 211,562,408 11.629 11.60 11.60 11.61 11.47 11.65 18,284,685 11.570 1.75%
2025-07-17 0 11.46 11.42 11.47 11.38 11.52 14,856,782 170,359,151 11.467 11.40 11.36 11.41 11.32 11.46 14,932,006 11.409 0.53%
2025-07-16 0 11.40 11.40 11.42 11.40 11.66 24,202,684 278,283,154 11.498 11.34 11.34 11.36 11.34 11.60 24,325,229 11.440 -0.18%
2025-07-15 0 11.42 11.42 11.43 11.11 11.46 39,539,706 447,457,224 11.317 11.36 11.36 11.37 11.05 11.40 39,739,907 11.260 2.61%
2025-07-14 0 11.13 11.13 11.14 11.01 11.16 7,344,172 81,393,444 11.083 11.07 11.07 11.08 10.95 11.10 7,381,358 11.027 0.36%
2025-07-11 0 11.09 11.06 11.09 10.97 11.23 19,294,910 215,216,915 11.154 11.03 11.00 11.03 10.91 11.17 19,392,606 11.098 0.73%
2025-07-10 0 11.01 11.01 11.05 10.95 11.04 9,943,740 109,269,473 10.989 10.95 10.95 10.99 10.89 10.98 9,994,088 10.933 -0.18%
2025-07-09 0 11.03 11.02 11.03 10.99 11.20 10,250,765 113,492,577 11.072 10.97 10.96 10.97 10.93 11.14 10,302,668 11.016 -1.78%
2025-07-08 0 11.23 11.22 11.23 11.02 11.23 12,795,359 142,383,621 11.128 11.17 11.16 11.17 10.96 11.17 12,860,146 11.072 2.00%
2025-07-07 0 11.01 10.99 11.01 10.87 11.04 15,365,595 168,364,174 10.957 10.95 10.93 10.95 10.82 10.98 15,443,395 10.902 0.00%
2025-07-04 0 11.01 10.98 11.01 10.82 11.12 19,192,829 210,085,063 10.946 10.95 10.92 10.95 10.77 11.06 19,290,008 10.891 0.00%
2025-07-03 0 11.01 11.01 11.05 10.94 11.16 15,812,811 174,059,412 11.007 10.95 10.95 10.99 10.88 11.10 15,892,876 10.952 -0.81%
2025-07-02 0 11.10 11.08 11.10 11.08 11.33 11,575,576 128,884,044 11.134 11.04 11.02 11.04 11.02 11.27 11,634,187 11.078 -0.63%
2025-06-30 0 11.17 11.13 11.17 11.15 11.33 9,446,315 106,384,529 11.262 11.11 11.07 11.11 11.09 11.27 9,494,144 11.205 -0.53%
2025-06-27 0 11.23 11.23 11.24 11.22 11.36 11,331,303 127,744,441 11.274 11.17 11.17 11.18 11.16 11.30 11,388,677 11.217 0.00%
2025-06-26 0 11.23 11.22 11.24 11.17 11.32 18,424,978 207,172,213 11.244 11.17 11.16 11.18 11.11 11.26 18,518,269 11.187 -0.35%
2025-06-25 0 11.27 11.27 11.28 11.21 11.36 26,926,508 303,580,797 11.274 11.21 11.21 11.22 11.15 11.30 27,062,845 11.218 1.53%
2025-06-24 0 11.10 11.10 11.15 10.91 11.21 25,970,299 289,372,797 11.142 11.04 11.04 11.09 10.86 11.15 26,101,794 11.086 1.93%
2025-06-23 0 10.89 10.89 10.91 10.64 10.92 20,294,200 218,991,698 10.791 10.84 10.84 10.86 10.59 10.86 20,396,955 10.736 1.21%
2025-06-20 0 10.76 10.75 10.80 10.72 10.80 12,032,603 129,526,706 10.765 10.71 10.70 10.75 10.67 10.75 12,093,528 10.710 0.37%
2025-06-19 0 10.72 10.72 10.73 10.68 10.97 19,592,242 210,999,915 10.770 10.67 10.67 10.68 10.63 10.91 19,691,443 10.715 -2.28%
2025-06-18 0 10.97 10.95 10.98 10.93 11.13 12,004,080 131,624,593 10.965 10.91 10.89 10.92 10.87 11.07 12,064,860 10.910 -1.53%
2025-06-17 0 11.14 11.13 11.14 11.07 11.23 15,710,649 175,102,826 11.145 11.08 11.07 11.08 11.01 11.17 15,790,197 11.089 -0.27%
2025-06-16 0 11.17 11.15 11.17 10.93 11.22 8,027,899 88,825,383 11.065 11.11 11.09 11.11 10.87 11.16 8,068,547 11.009 1.09%
2025-06-13 0 11.05 10.99 11.05 10.94 11.19 36,522,434 402,177,493 11.012 10.99 10.93 10.99 10.88 11.13 36,707,358 10.956 -1.52%
2025-06-12 0 11.22 11.22 11.24 11.20 11.38 14,649,450 165,545,271 11.300 11.16 11.16 11.18 11.14 11.32 14,723,624 11.244 -2.09%
2025-06-11 0 11.46 11.45 11.47 11.37 11.55 14,529,120 166,879,780 11.486 11.40 11.39 11.41 11.31 11.49 14,602,685 11.428 1.24%
2025-06-10 0 11.32 11.32 11.38 11.22 11.50 13,008,140 147,541,629 11.342 11.26 11.26 11.32 11.16 11.44 13,074,004 11.285 -0.79%
2025-06-09 0 11.41 11.40 11.41 11.22 11.48 55,089,976 627,063,021 11.383 11.35 11.34 11.35 11.16 11.42 55,368,913 11.325 3.07%
2025-06-06 0 11.09 11.09 11.20 11.03 11.22 9,131,897 101,630,001 11.129 11.01 11.01 11.12 10.95 11.14 9,194,716 11.053 -0.81%
2025-06-05 0 11.18 11.19 11.20 11.06 11.20 12,573,439 140,067,827 11.140 11.10 11.11 11.12 10.98 11.12 12,659,933 11.064 1.82%
2025-06-04 0 10.98 10.95 10.99 10.89 11.05 9,166,500 100,780,809 10.994 10.90 10.88 10.91 10.82 10.97 9,229,557 10.919 0.64%
2025-06-03 0 10.91 10.91 10.92 10.84 10.97 11,218,726 122,295,438 10.901 10.84 10.84 10.85 10.77 10.90 11,295,901 10.827 1.21%
2025-06-02 0 10.78 10.76 10.78 10.53 10.81 24,453,130 260,627,721 10.658 10.71 10.69 10.71 10.46 10.74 24,621,346 10.585 -1.01%
2025-05-30 0 10.89 10.85 10.89 10.82 11.15 13,192,550 143,413,912 10.871 10.82 10.78 10.82 10.75 11.07 13,283,303 10.797 -2.42%
2025-05-29 0 11.16 11.15 11.16 10.87 11.19 17,334,200 191,330,695 11.038 11.08 11.07 11.08 10.80 11.11 17,453,444 10.962 2.67%
2025-05-28 0 10.87 10.87 10.88 10.82 10.98 19,704,086 214,291,629 10.875 10.80 10.80 10.81 10.75 10.90 19,839,633 10.801 -0.28%
2025-05-27 0 10.90 10.88 10.91 10.73 10.92 28,539,724 309,229,477 10.835 10.83 10.81 10.84 10.66 10.85 28,736,052 10.761 0.37%
2025-05-26 0 10.86 10.82 10.86 10.81 11.01 34,469,470 374,708,914 10.871 10.79 10.75 10.79 10.74 10.93 34,706,590 10.796 -1.36%
2025-05-23 0 11.01 10.98 11.05 10.96 11.16 16,415,963 181,327,085 11.046 10.93 10.90 10.97 10.89 11.08 16,528,890 10.970 -0.36%
2025-05-22 0 11.05 11.03 11.05 10.98 11.25 27,178,633 301,588,893 11.097 10.97 10.95 10.97 10.90 11.17 27,365,598 11.021 -1.78%
2025-05-21 0 11.25 11.21 11.25 11.16 11.29 19,215,962 215,984,468 11.240 11.17 11.13 11.17 11.08 11.21 19,348,151 11.163 0.45%
2025-05-20 0 11.20 11.17 11.20 11.02 11.22 10,417,502 116,226,330 11.157 11.12 11.09 11.12 10.94 11.14 10,489,165 11.081 1.63%
2025-05-19 0 11.02 11.00 11.02 10.85 11.10 11,829,395 129,940,109 10.985 10.94 10.92 10.94 10.78 11.02 11,910,771 10.909 -0.72%
2025-05-16 0 11.10 11.10 11.14 11.02 11.13 18,262,100 202,340,329 11.080 11.02 11.02 11.06 10.94 11.05 18,387,727 11.004 -0.18%
2025-05-15 0 11.12 11.11 11.12 11.09 11.34 14,553,732 163,119,034 11.208 11.04 11.03 11.04 11.01 11.26 14,653,849 11.131 -1.68%
2025-05-14 0 11.31 11.28 11.31 11.18 11.34 13,863,600 156,193,009 11.266 11.23 11.20 11.23 11.10 11.26 13,958,969 11.189 1.89%
2025-05-13 0 11.10 11.08 11.10 11.05 11.40 25,782,050 287,559,723 11.153 11.02 11.00 11.02 10.97 11.32 25,959,408 11.077 -2.63%
2025-05-12 0 11.40 11.38 11.40 10.97 11.57 52,597,755 593,711,272 11.288 11.32 11.30 11.32 10.90 11.49 52,959,581 11.211 4.78%
2025-05-09 0 10.88 10.88 10.89 10.75 10.98 16,046,013 174,357,742 10.866 10.81 10.81 10.82 10.68 10.90 16,156,396 10.792 -1.00%
2025-05-08 0 10.99 10.96 10.99 10.87 11.12 30,377,530 334,857,602 11.023 10.91 10.89 10.91 10.80 11.04 30,586,501 10.948 0.27%
2025-05-07 0 10.96 10.93 10.96 10.92 11.36 18,634,501 207,320,261 11.126 10.89 10.86 10.89 10.85 11.28 18,762,690 11.050 -0.18%
2025-05-06 0 10.98 10.98 11.02 10.88 11.07 22,293,402 245,029,590 10.991 10.90 10.90 10.94 10.81 10.99 22,446,761 10.916 -0.63%
2025-05-02 0 11.05 11.02 11.05 10.67 11.07 24,268,791 265,118,270 10.924 10.97 10.94 10.97 10.60 10.99 24,435,739 10.850 3.27%
2025-04-30 0 10.70 10.68 10.70 10.50 10.70 10,723,647 113,787,639 10.611 10.63 10.61 10.63 10.43 10.63 10,797,416 10.538 1.33%
2025-04-29 0 10.56 10.56 10.59 10.47 10.69 10,626,806 112,374,711 10.575 10.49 10.49 10.52 10.40 10.62 10,699,909 10.502 0.86%
2025-04-28 0 10.47 10.47 10.50 10.41 10.59 10,591,570 111,064,009 10.486 10.40 10.40 10.43 10.34 10.52 10,664,431 10.414 0.00%
2025-04-25 0 10.47 10.44 10.47 10.43 10.68 29,284,663 309,496,406 10.569 10.40 10.37 10.40 10.36 10.61 29,486,116 10.496 -0.29%
2025-04-24 0 10.50 10.50 10.56 10.34 10.67 22,387,934 234,176,597 10.460 10.43 10.43 10.49 10.27 10.60 22,541,943 10.388 -0.94%
2025-04-23 0 10.60 10.60 10.61 10.47 10.67 20,896,470 220,945,779 10.573 10.53 10.53 10.54 10.40 10.60 21,040,219 10.501 2.32%
2025-04-22 0 10.36 10.27 10.36 10.07 10.36 19,481,726 199,033,697 10.216 10.29 10.20 10.29 10.00 10.29 19,615,743 10.147 0.97%
2025-04-17 0 10.26 10.20 10.26 10.03 10.32 14,352,400 146,554,766 10.211 10.19 10.13 10.19 9.961 10.25 14,451,132 10.141 1.99%
2025-04-16 0 10.06 10.05 10.10 9.945 10.31 22,350,665 225,377,030 10.084 9.991 9.981 10.03 9.877 10.24 22,504,418 10.015 -3.82%
2025-04-15 0 10.46 10.46 10.47 10.34 10.64 12,685,770 132,534,069 10.447 10.39 10.39 10.40 10.27 10.57 12,773,037 10.376 -0.38%
2025-04-14 0 10.50 10.50 10.51 10.47 10.67 22,513,285 237,851,979 10.565 10.43 10.43 10.44 10.40 10.60 22,668,157 10.493 2.44%
2025-04-11 0 10.25 10.25 10.30 9.980 10.49 40,423,882 414,723,640 10.259 10.18 10.18 10.23 9.912 10.42 40,701,963 10.189 1.38%
2025-04-10 0 10.11 10.09 10.11 10.00 10.51 40,025,190 409,866,431 10.240 10.04 10.02 10.04 9.932 10.44 40,300,528 10.170 3.16%
2025-04-09 0 9.800 9.800 9.875 9.020 9.995 131,222,756 1,262,891,134 9.6240 9.733 9.733 9.808 8.958 9.927 132,125,454 9.5583 2.24%
2025-04-08 0 9.585 9.550 9.585 9.275 9.815 192,255,412 1,832,936,201 9.5339 9.520 9.485 9.520 9.212 9.748 193,577,961 9.4687 4.07%
2025-04-07 0 9.210 9.205 9.210 9.160 10.15 100,373,994 963,830,275 9.6024 9.147 9.142 9.147 9.097 10.08 101,064,479 9.5368 -16.88%
2025-04-03 0 11.08 11.08 11.16 11.01 11.26 34,664,015 385,524,662 11.122 11.00 11.00 11.08 10.93 11.18 34,902,473 11.046 -2.81%
2025-04-02 0 11.40 11.40 11.42 11.24 11.55 14,551,240 165,858,979 11.398 11.32 11.32 11.34 11.16 11.47 14,651,340 11.320 0.71%
2025-04-01 0 11.32 11.30 11.34 11.30 11.56 15,164,959 173,095,168 11.414 11.24 11.22 11.26 11.22 11.48 15,269,281 11.336 0.27%
2025-03-31 0 11.29 11.29 11.32 11.19 11.49 43,677,231 493,461,569 11.298 11.21 11.21 11.24 11.11 11.41 43,977,692 11.221 -2.08%
2025-03-28 0 11.53 11.52 11.54 11.43 11.87 13,500,600 156,563,041 11.597 11.45 11.44 11.46 11.35 11.79 13,593,472 11.518 -1.54%
2025-03-27 0 11.71 11.72 11.80 11.52 11.97 26,597,800 312,063,779 11.733 11.63 11.64 11.72 11.44 11.89 26,780,770 11.653 0.34%
2025-03-26 0 11.67 11.64 11.67 11.58 11.75 20,592,290 240,017,760 11.656 11.59 11.56 11.59 11.50 11.67 20,733,947 11.576 0.60%
2025-03-25 0 11.60 11.56 11.60 11.54 11.89 29,279,693 340,626,565 11.634 11.52 11.48 11.52 11.46 11.81 29,481,112 11.554 -3.33%
2025-03-24 0 12.00 12.00 12.04 11.73 12.08 29,269,870 347,234,399 11.863 11.92 11.92 11.96 11.65 12.00 29,471,221 11.782 1.44%
2025-03-21 0 11.83 11.81 11.83 11.76 12.26 38,432,491 457,045,709 11.892 11.75 11.73 11.75 11.68 12.18 38,696,873 11.811 -3.35%
2025-03-20 0 12.24 12.24 12.29 12.20 12.70 47,779,933 589,823,881 12.345 12.16 12.16 12.21 12.12 12.61 48,108,617 12.260 -3.62%
2025-03-19 0 12.70 12.66 12.70 12.54 12.77 20,142,351 255,212,866 12.670 12.61 12.57 12.61 12.45 12.68 20,280,913 12.584 -0.63%
2025-03-18 0 12.78 12.76 12.78 12.54 12.79 204,091,227 2,610,993,966 12.793 12.69 12.67 12.69 12.45 12.70 205,495,196 12.706 3.73%
2025-03-17 0 12.32 12.30 12.31 12.21 12.47 16,790,227 207,283,549 12.345 12.24 12.22 12.23 12.13 12.38 16,905,729 12.261 -0.24%
2025-03-14 0 12.35 12.32 12.35 11.98 12.41 19,381,008 237,437,009 12.251 12.27 12.24 12.27 11.90 12.33 19,514,332 12.167 2.57%
2025-03-13 0 12.04 12.03 12.04 11.84 12.35 23,568,300 284,140,751 12.056 11.96 11.95 11.96 11.76 12.27 23,730,429 11.974 -2.35%
2025-03-12 0 12.33 12.24 12.33 12.06 12.72 29,182,098 361,102,841 12.374 12.25 12.16 12.25 11.98 12.63 29,382,845 12.290 -1.67%
2025-03-11 0 12.54 12.52 12.54 12.00 12.56 32,810,870 403,483,919 12.297 12.45 12.43 12.45 11.92 12.47 33,036,580 12.213 1.95%
2025-03-10 0 12.30 12.30 12.34 12.19 12.74 22,070,034 273,745,417 12.403 12.22 12.22 12.26 12.11 12.65 22,221,856 12.319 -2.54%
2025-03-07 0 12.62 12.62 12.63 12.48 13.00 25,397,340 322,469,614 12.697 12.53 12.53 12.54 12.39 12.91 25,572,051 12.610 -0.39%
2025-03-06 0 12.67 12.67 12.70 12.41 12.77 30,961,060 390,491,840 12.612 12.58 12.58 12.61 12.33 12.68 31,174,045 12.526 4.97%
2025-03-05 0 12.07 12.07 12.09 11.68 12.11 17,990,648 213,790,488 11.883 11.99 11.99 12.01 11.60 12.03 18,114,408 11.802 4.14%
2025-03-04 0 11.59 11.59 11.60 11.23 11.71 31,353,749 357,395,730 11.399 11.51 11.51 11.52 11.15 11.63 31,569,435 11.321 0.35%
2025-03-03 0 11.55 11.55 11.57 11.44 11.94 36,760,900 427,768,315 11.637 11.47 11.47 11.49 11.36 11.86 37,013,783 11.557 -0.77%
2025-02-28 0 11.64 11.63 11.64 11.55 12.36 48,525,509 572,337,017 11.795 11.56 11.55 11.56 11.47 12.28 48,859,322 11.714 -4.82%
2025-02-27 0 12.23 12.23 12.33 12.10 12.75 35,602,620 442,570,561 12.431 12.15 12.15 12.25 12.02 12.66 35,847,535 12.346 -1.85%
2025-02-26 0 12.46 12.46 12.47 12.00 12.63 37,019,043 457,615,320 12.362 12.37 12.37 12.38 11.92 12.54 37,273,702 12.277 4.53%
2025-02-25 0 11.92 11.91 11.92 11.61 12.17 45,687,553 545,158,379 11.932 11.84 11.83 11.84 11.53 12.09 46,001,843 11.851 -1.65%
2025-02-24 0 12.12 12.10 12.12 12.01 12.36 44,985,999 548,775,622 12.199 12.04 12.02 12.04 11.93 12.28 45,295,463 12.115 -1.22%
2025-02-21 0 12.27 12.25 12.27 11.75 12.28 49,686,657 598,544,324 12.046 12.19 12.17 12.19 11.67 12.20 50,028,458 11.964 6.51%
2025-02-20 0 11.52 11.51 11.52 11.46 11.84 28,264,563 329,039,185 11.641 11.44 11.43 11.44 11.38 11.76 28,458,998 11.562 -2.95%
2025-02-19 0 11.87 11.87 11.88 11.55 11.90 25,356,876 299,273,977 11.802 11.79 11.79 11.80 11.47 11.82 25,531,309 11.722 0.42%
2025-02-18 0 11.82 11.78 11.82 11.53 11.95 59,559,254 701,258,252 11.774 11.74 11.70 11.74 11.45 11.87 59,968,969 11.694 2.52%
2025-02-17 0 11.53 11.51 11.53 11.31 11.86 45,502,615 528,168,355 11.607 11.45 11.43 11.45 11.23 11.78 45,815,633 11.528 -0.17%
2025-02-14 0 11.55 11.55 11.57 11.11 11.57 66,328,572 750,122,550 11.309 11.47 11.47 11.49 11.03 11.49 66,784,854 11.232 5.29%
2025-02-13 0 10.97 10.96 10.97 10.91 11.54 134,029,886 1,478,952,579 11.034 10.90 10.89 10.90 10.84 11.46 134,951,894 10.959 -0.99%
2025-02-12 0 11.08 11.05 11.08 10.82 11.08 31,732,156 346,155,868 10.909 11.00 10.97 11.00 10.75 11.00 31,950,445 10.834 2.78%
2025-02-11 0 10.78 10.77 10.78 10.76 11.13 33,550,669 364,744,323 10.871 10.71 10.70 10.71 10.69 11.05 33,781,468 10.797 -2.80%
2025-02-10 0 11.09 11.06 11.09 10.87 11.10 24,365,865 268,689,024 11.027 11.01 10.98 11.01 10.80 11.02 24,533,481 10.952 2.69%
2025-02-07 0 10.80 10.78 10.80 10.55 10.92 21,267,413 228,634,848 10.750 10.73 10.71 10.73 10.48 10.85 21,413,714 10.677 1.89%
2025-02-06 0 10.60 10.59 10.60 10.30 10.60 17,318,851 181,520,734 10.481 10.53 10.52 10.53 10.23 10.53 17,437,990 10.409 2.51%
2025-02-05 0 10.34 10.32 10.34 10.17 10.43 14,257,872 147,001,704 10.310 10.27 10.25 10.27 10.10 10.36 14,355,954 10.240 -0.77%
2025-02-04 0 10.42 10.42 10.44 10.10 10.45 26,525,565 273,262,450 10.302 10.35 10.35 10.37 10.03 10.38 26,708,038 10.231 5.09%
2025-02-03 0 9.915 9.910 9.935 9.575 9.935 11,642,440 113,616,786 9.7588 9.847 9.842 9.867 9.510 9.867 11,722,530 9.6922 0.20%
2025-01-28 0 9.895 9.885 9.895 9.800 9.915 14,037,430 138,590,979 9.8730 9.827 9.817 9.827 9.733 9.847 14,133,995 9.8055 0.92%
2025-01-27 0 9.805 9.790 9.805 9.780 9.955 15,250,679 150,620,326 9.8763 9.738 9.723 9.738 9.713 9.887 15,355,590 9.8088 0.62%
2025-01-24 0 9.745 9.745 9.755 9.500 9.790 15,809,438 153,223,626 9.6919 9.678 9.678 9.688 9.435 9.723 15,918,193 9.6257 2.96%
2025-01-23 0 9.465 9.455 9.495 9.420 9.770 20,016,160 190,519,104 9.5183 9.400 9.390 9.430 9.356 9.703 20,153,854 9.4532 -1.20%
2025-01-22 0 9.580 9.565 9.610 9.560 9.785 13,569,380 131,014,837 9.6552 9.515 9.500 9.544 9.495 9.718 13,662,725 9.5892 -2.69%
2025-01-21 0 9.845 9.805 9.835 9.655 9.900 29,891,565 291,729,495 9.7596 9.778 9.738 9.768 9.589 9.832 30,097,193 9.6929 2.23%
2025-01-20 0 9.630 9.620 9.625 9.500 9.715 25,935,459 249,466,751 9.6188 9.564 9.554 9.559 9.435 9.649 26,113,872 9.5530 2.67%
2025-01-17 0 9.380 9.340 9.380 9.215 9.415 14,608,200 136,303,107 9.3306 9.316 9.276 9.316 9.152 9.351 14,708,692 9.2668 1.46%
2025-01-16 0 9.245 9.245 9.265 9.145 9.405 15,160,194 140,520,950 9.2691 9.182 9.182 9.202 9.083 9.341 15,264,483 9.2057 1.20%
2025-01-15 0 9.135 9.135 9.140 9.045 9.190 5,201,100 47,355,815 9.1050 9.073 9.073 9.078 8.983 9.127 5,236,879 9.0428 0.11%
2025-01-14 0 9.125 9.105 9.125 8.840 9.180 21,541,605 195,461,505 9.0737 9.063 9.043 9.063 8.780 9.117 21,689,792 9.0117 3.22%
2025-01-13 0 8.840 8.840 8.850 8.740 8.885 14,345,975 126,477,942 8.8163 8.780 8.780 8.790 8.680 8.824 14,444,663 8.7560 -1.06%
2025-01-10 0 8.935 8.930 8.935 8.920 9.130 7,414,894 66,878,333 9.0195 8.874 8.869 8.874 8.859 9.068 7,465,902 8.9578 -1.22%
2025-01-09 0 9.045 9.030 9.045 9.000 9.150 7,863,000 71,291,319 9.0667 8.983 8.968 8.983 8.939 9.087 7,917,091 9.0047 0.28%
2025-01-08 0 9.020 9.010 9.025 8.920 9.160 13,546,674 122,247,455 9.0242 8.958 8.948 8.963 8.859 9.097 13,639,863 8.9625 -1.10%
2025-01-07 0 9.120 9.120 9.140 8.965 9.225 15,888,485 144,449,772 9.0915 9.058 9.058 9.078 8.904 9.162 15,997,784 9.0294 -0.98%
2025-01-06 0 9.210 9.210 9.265 9.180 9.330 7,132,467 65,898,969 9.2393 9.147 9.147 9.202 9.117 9.266 7,181,532 9.1762 -0.05%
2025-01-03 0 9.215 9.200 9.250 9.095 9.330 9,271,174 85,170,027 9.1865 9.152 9.137 9.187 9.033 9.266 9,334,952 9.1238 1.04%
2025-01-02 0 9.120 9.115 9.130 9.115 9.390 23,276,600 213,689,501 9.1804 9.058 9.053 9.068 9.053 9.326 23,436,723 9.1177 -2.88%
2024-12-31 0 9.390 9.380 9.405 9.370 9.445 10,897,340 102,587,126 9.4140 9.326 9.316 9.341 9.306 9.380 10,972,304 9.3496 -0.53%
2024-12-30 0 9.440 9.440 9.445 9.410 9.550 11,851,050 112,150,498 9.4633 9.376 9.376 9.380 9.346 9.485 11,932,575 9.3987 -0.74%
2024-12-27 0 9.510 9.480 9.520 9.450 9.590 21,509,670 205,036,359 9.5323 9.445 9.415 9.455 9.385 9.524 21,657,638 9.4672 0.58%
2024-12-24 0 9.455 9.450 9.470 9.345 9.490 11,598,500 109,395,344 9.4319 9.390 9.385 9.405 9.281 9.425 11,678,288 9.3674 1.18%
2024-12-23 0 9.345 9.340 9.370 9.305 9.410 11,506,410 107,591,715 9.3506 9.281 9.276 9.306 9.241 9.346 11,585,564 9.2867 0.21%
2024-12-20 0 9.325 9.280 9.320 9.250 9.410 12,414,600 115,949,085 9.3397 9.261 9.217 9.256 9.187 9.346 12,500,002 9.2759 0.16%
2024-12-19 0 9.310 9.290 9.310 9.200 9.365 18,368,899 169,964,222 9.2528 9.246 9.227 9.246 9.137 9.301 18,495,261 9.1896 -0.48%
2024-12-18 0 9.355 9.360 9.370 9.270 9.410 9,043,300 84,478,168 9.3415 9.291 9.296 9.306 9.207 9.346 9,105,510 9.2777 1.80%
2024-12-17 0 9.190 9.190 9.255 9.140 9.380 21,808,600 201,677,504 9.2476 9.127 9.127 9.192 9.078 9.316 21,958,624 9.1844 -0.54%
2024-12-16 0 9.240 9.230 9.290 9.210 9.440 21,398,982 198,902,016 9.2949 9.177 9.167 9.227 9.147 9.376 21,546,188 9.2314 -1.28%
2024-12-13 0 9.360 9.360 9.410 9.340 9.640 24,648,700 232,414,910 9.4291 9.296 9.296 9.346 9.276 9.574 24,818,261 9.3647 -2.90%
2024-12-12 0 9.640 9.600 9.665 9.490 9.770 29,108,670 281,251,710 9.6621 9.574 9.534 9.599 9.425 9.703 29,308,912 9.5961 1.26%
2024-12-11 0 9.520 9.510 9.520 9.455 9.740 19,947,003 191,530,671 9.6020 9.455 9.445 9.455 9.390 9.673 20,084,221 9.5364 -1.24%
2024-12-10 0 9.640 9.600 9.640 9.620 10.14 24,955,084 246,426,043 9.8748 9.574 9.534 9.574 9.554 10.07 25,126,753 9.8073 -1.28%
2024-12-09 0 9.765 9.765 9.780 9.265 9.790 29,160,897 278,393,090 9.5468 9.698 9.698 9.713 9.202 9.723 29,361,498 9.4816 4.38%
2024-12-06 0 9.395 9.395 9.400 9.165 9.410 19,232,835 179,282,805 9.3217 9.291 9.291 9.296 9.064 9.306 19,447,941 9.2186 2.29%
2024-12-05 0 9.185 9.155 9.220 9.145 9.230 15,614,440 143,569,250 9.1946 9.083 9.054 9.118 9.044 9.128 15,789,077 9.0929 -0.92%
2024-12-04 0 9.270 9.240 9.300 9.235 9.365 14,392,994 133,932,462 9.3054 9.167 9.138 9.197 9.133 9.261 14,553,970 9.2025 -0.54%
2024-12-03 0 9.320 9.320 9.330 9.150 9.340 14,142,575 130,867,147 9.2534 9.217 9.217 9.227 9.049 9.237 14,300,750 9.1511 0.59%
2024-12-02 0 9.265 9.260 9.270 9.145 9.320 18,969,615 175,370,446 9.2448 9.163 9.158 9.167 9.044 9.217 19,181,777 9.1426 1.09%
2024-11-29 0 9.165 9.140 9.170 9.070 9.330 22,955,700 211,330,564 9.2060 9.064 9.039 9.069 8.970 9.227 23,212,444 9.1042 0.94%
2024-11-28 0 9.080 9.070 9.100 9.060 9.200 14,783,740 134,623,848 9.1062 8.980 8.970 8.999 8.960 9.098 14,949,086 9.0055 -1.52%
2024-11-27 0 9.220 9.200 9.220 8.825 9.255 40,047,860 364,087,181 9.0913 9.118 9.098 9.118 8.727 9.153 40,495,768 8.9907 3.83%
2024-11-26 0 8.880 8.850 8.915 8.800 8.970 19,142,763 170,653,427 8.9148 8.782 8.752 8.816 8.703 8.871 19,356,862 8.8162 -0.22%
2024-11-25 0 8.900 8.895 8.900 8.825 9.010 16,228,010 144,527,697 8.9061 8.802 8.797 8.802 8.727 8.910 16,409,509 8.8076 -0.45%
2024-11-22 0 8.940 8.930 8.940 8.890 9.255 26,738,405 241,977,735 9.0498 8.841 8.831 8.841 8.792 9.153 27,037,456 8.9497 -2.61%
2024-11-21 0 9.180 9.160 9.200 9.150 9.290 10,893,599 100,478,219 9.2236 9.078 9.059 9.098 9.049 9.187 11,015,437 9.1216 -1.18%
2024-11-20 0 9.290 9.280 9.300 9.190 9.335 14,494,942 134,281,226 9.2640 9.187 9.177 9.197 9.088 9.232 14,657,058 9.1615 0.38%
2024-11-19 0 9.255 9.155 9.280 9.150 9.285 15,672,400 144,869,748 9.2436 9.153 9.054 9.177 9.049 9.182 15,847,685 9.1414 1.20%
2024-11-18 0 9.145 9.115 9.215 9.090 9.275 16,644,270 152,767,557 9.1784 9.044 9.014 9.113 8.989 9.172 16,830,425 9.0769 0.38%
2024-11-15 0 9.110 9.105 9.110 9.025 9.240 18,402,210 168,423,510 9.1524 9.009 9.004 9.009 8.925 9.138 18,608,026 9.0511 0.33%
2024-11-14 0 9.080 9.070 9.080 9.035 9.380 24,484,580 224,663,193 9.1757 8.980 8.970 8.980 8.935 9.276 24,758,424 9.0742 -3.15%
2024-11-13 0 9.375 9.365 9.400 9.185 9.385 22,285,060 206,739,954 9.2771 9.271 9.261 9.296 9.083 9.281 22,534,303 9.1745 0.16%
2024-11-12 0 9.360 9.355 9.430 9.345 9.850 34,388,497 328,781,235 9.5608 9.256 9.252 9.326 9.242 9.741 34,773,109 9.4550 -4.78%
2024-11-11 0 9.830 9.770 9.830 9.530 9.830 34,992,700 338,473,337 9.6727 9.721 9.662 9.721 9.425 9.721 35,384,070 9.5657 -0.05%
2024-11-08 0 9.835 9.820 9.835 9.815 10.16 41,962,380 420,801,382 10.028 9.726 9.711 9.726 9.706 10.05 42,431,701 9.9171 0.05%
2024-11-07 0 9.830 9.830 9.850 9.490 9.865 21,739,848 210,774,660 9.6953 9.721 9.721 9.741 9.385 9.756 21,982,994 9.5881 2.18%
2024-11-06 0 9.620 9.610 9.635 9.525 9.825 28,726,900 277,221,289 9.6502 9.514 9.504 9.528 9.420 9.716 29,048,191 9.5435 -2.58%
2024-11-05 0 9.875 9.860 9.890 9.465 9.880 24,056,595 233,076,091 9.6887 9.766 9.751 9.781 9.360 9.771 24,325,652 9.5815 3.57%
2024-11-04 0 9.535 9.535 9.545 9.420 9.585 11,782,280 112,309,794 9.5321 9.430 9.430 9.439 9.316 9.479 11,914,057 9.4267 1.17%
2024-11-01 0 9.425 9.405 9.425 9.390 9.600 21,925,914 207,753,872 9.4753 9.321 9.301 9.321 9.286 9.494 22,171,141 9.3705 -0.58%
2024-10-31 0 9.480 9.455 9.480 9.475 9.630 16,020,100 152,920,790 9.5456 9.375 9.350 9.375 9.370 9.523 16,199,274 9.4400 0.00%
2024-10-30 0 9.480 9.475 9.590 9.460 9.715 14,716,731 140,218,131 9.5278 9.375 9.370 9.484 9.355 9.608 14,881,328 9.4224 -2.42%
2024-10-29 0 9.715 9.700 9.775 9.640 9.895 9,953,198 97,332,885 9.7791 9.608 9.593 9.667 9.533 9.786 10,064,518 9.6709 0.67%
2024-10-28 0 9.650 9.600 9.665 9.515 9.685 6,926,203 66,733,857 9.6350 9.543 9.494 9.558 9.410 9.578 7,003,668 9.5284 0.89%
2024-10-25 0 9.565 9.530 9.600 9.440 9.655 9,519,140 91,027,522 9.5626 9.459 9.425 9.494 9.336 9.548 9,625,605 9.4568 1.32%
2024-10-24 0 9.440 9.440 9.445 9.420 9.615 11,168,181 106,281,361 9.5164 9.336 9.336 9.341 9.316 9.509 11,293,090 9.4112 -2.78%
2024-10-23 0 9.710 9.710 9.745 9.495 9.830 16,144,910 156,252,998 9.6782 9.603 9.603 9.637 9.390 9.721 16,325,480 9.5711 2.26%
2024-10-22 0 9.495 9.495 9.500 9.435 9.610 17,720,054 169,028,603 9.5388 9.390 9.390 9.395 9.331 9.504 17,918,241 9.4333 0.48%
2024-10-21 0 9.450 9.450 9.465 9.440 9.765 14,347,780 137,823,646 9.6059 9.345 9.345 9.360 9.336 9.657 14,508,250 9.4997 -2.43%
2024-10-18 0 9.685 9.680 9.685 9.110 9.820 47,421,548 450,552,381 9.5010 9.578 9.573 9.578 9.009 9.711 47,951,926 9.3959 5.96%
2024-10-17 0 9.140 9.150 9.180 9.080 9.570 36,075,874 333,047,857 9.2319 9.039 9.049 9.078 8.980 9.464 36,479,358 9.1298 -1.51%
2024-10-16 0 9.280 9.250 9.275 9.190 9.430 60,500,770 564,451,491 9.3297 9.177 9.148 9.172 9.088 9.326 61,177,430 9.2265 -0.85%
2024-10-15 0 9.360 9.345 9.360 9.260 9.850 27,559,820 264,524,207 9.5982 9.256 9.242 9.256 9.158 9.741 27,868,058 9.4920 -4.59%
2024-10-14 0 9.810 9.810 9.845 9.480 9.930 38,985,918 379,122,853 9.7246 9.701 9.701 9.736 9.375 9.820 39,421,949 9.6170 -1.41%
2024-10-10 0 9.950 9.930 9.950 9.830 10.21 25,653,903 256,444,966 9.9963 9.840 9.820 9.840 9.721 10.10 25,940,825 9.8858 2.31%
2024-10-09 0 9.725 9.725 9.745 9.455 10.30 111,570,437 1,103,530,037 9.8909 9.617 9.617 9.637 9.350 10.19 112,818,277 9.7815 -1.17%
2024-10-08 0 9.840 9.830 9.840 9.750 11.18 188,961,130 1,944,055,182 10.288 9.731 9.721 9.731 9.642 11.06 191,074,533 10.174 -13.15%
2024-10-07 0 11.33 11.33 11.35 11.01 11.49 66,236,129 745,786,841 11.260 11.20 11.20 11.22 10.89 11.36 66,976,935 11.135 2.44%
2024-10-04 0 11.06 11.01 11.06 10.29 11.06 37,477,513 406,984,047 10.859 10.94 10.89 10.94 10.18 10.94 37,896,674 10.739 5.84%
2024-10-03 0 10.45 10.45 10.49 10.05 10.84 67,098,798 696,887,855 10.386 10.33 10.33 10.37 9.939 10.72 67,849,253 10.271 -3.60%
2024-10-02 0 10.84 10.84 10.92 10.10 11.06 84,835,452 912,204,060 10.753 10.72 10.72 10.80 9.988 10.94 85,784,279 10.634 8.51%
2024-09-30 0 9.990 9.990 10.00 9.560 10.19 63,680,526 632,699,335 9.9355 9.880 9.880 9.889 9.454 10.08 64,392,750 9.8256 6.45%
2024-09-27 0 9.385 9.385 9.400 9.000 9.510 65,044,530 604,219,987 9.2893 9.281 9.281 9.296 8.900 9.405 65,772,009 9.1866 5.87%
2024-09-26 0 8.865 8.865 8.880 8.345 8.905 66,457,724 576,503,182 8.6747 8.767 8.767 8.782 8.253 8.807 67,201,009 8.5788 7.58%
2024-09-25 0 8.240 8.220 8.240 8.225 8.540 34,383,086 286,657,437 8.3372 8.149 8.129 8.149 8.134 8.446 34,767,638 8.2450 0.06%
2024-09-24 0 8.235 8.235 8.240 7.905 8.245 29,658,440 240,997,624 8.1258 8.144 8.144 8.149 7.818 8.154 29,990,150 8.0359 5.92%
2024-09-23 0 7.775 7.750 7.780 7.730 7.910 12,163,097 95,222,746 7.8288 7.689 7.664 7.694 7.645 7.823 12,299,133 7.7422 0.00%
2024-09-20 0 7.775 7.750 7.780 7.645 7.880 28,164,130 220,027,742 7.8123 7.689 7.664 7.694 7.560 7.793 28,479,127 7.7259 1.17%
2024-09-19 0 7.685 7.665 7.700 7.425 7.725 18,721,646 142,791,176 7.6271 7.600 7.580 7.615 7.343 7.640 18,931,035 7.5427 3.22%
2024-09-17 0 7.445 7.420 7.450 7.310 7.465 22,172,335 164,296,288 7.4100 7.363 7.338 7.368 7.229 7.382 22,420,318 7.3280 1.29%
2024-09-16 0 7.350 7.250 7.360 7.195 7.350 10,991,280 79,950,784 7.2740 7.269 7.170 7.279 7.115 7.269 11,114,210 7.1936 0.27%
2024-09-13 0 7.330 7.300 7.330 7.310 7.420 9,085,530 66,885,385 7.3617 7.249 7.219 7.249 7.229 7.338 9,187,146 7.2803 0.34%
2024-09-12 0 7.305 7.310 7.325 7.305 7.385 9,510,960 69,794,855 7.3384 7.224 7.229 7.244 7.224 7.303 9,617,334 7.2572 0.48%
2024-09-11 0 7.270 7.255 7.270 7.185 7.270 8,074,382 58,457,778 7.2399 7.190 7.175 7.190 7.106 7.190 8,164,689 7.1598 0.14%
2024-09-10 0 7.260 7.200 7.280 7.160 7.280 10,502,761 75,968,045 7.2331 7.180 7.120 7.199 7.081 7.199 10,620,227 7.1531 0.41%
2024-09-09 0 7.230 7.200 7.225 7.175 7.270 15,521,370 111,972,967 7.2141 7.150 7.120 7.145 7.096 7.190 15,694,966 7.1343 -1.09%
2024-09-05 0 7.310 7.290 7.310 7.280 7.370 8,603,620 63,018,717 7.3247 7.229 7.209 7.229 7.199 7.288 8,699,846 7.2437 -0.27%
2024-09-04 0 7.330 7.320 7.340 7.235 7.355 9,945,240 72,673,334 7.3073 7.249 7.239 7.259 7.155 7.274 10,056,471 7.2265 -0.07%
2024-09-03 0 7.335 7.335 7.385 7.305 7.440 7,531,710 55,420,846 7.3583 7.254 7.254 7.303 7.224 7.358 7,615,947 7.2769 0.07%
2024-09-02 0 7.330 7.300 7.335 7.320 7.510 10,515,687 77,345,568 7.3553 7.249 7.219 7.254 7.239 7.427 10,633,298 7.2739 -2.40%
2024-08-30 0 7.510 7.420 7.510 7.280 7.605 23,451,730 175,674,386 7.4909 7.427 7.338 7.427 7.199 7.521 23,714,022 7.4080 3.16%
2024-08-29 0 7.280 7.255 7.285 7.095 7.295 17,777,008 128,060,185 7.2037 7.199 7.175 7.204 7.017 7.214 17,975,832 7.1240 0.41%
2024-08-28 0 7.250 7.210 7.255 7.210 7.360 18,739,420 135,812,747 7.2474 7.170 7.130 7.175 7.130 7.279 18,949,008 7.1673 -1.56%
2024-08-27 0 7.365 7.345 7.365 7.240 7.370 7,235,232 52,943,458 7.3175 7.284 7.264 7.284 7.160 7.288 7,316,153 7.2365 0.07%
2024-08-26 0 7.360 7.360 7.375 7.300 7.415 8,051,150 59,331,807 7.3694 7.279 7.279 7.293 7.219 7.333 8,141,197 7.2878 0.82%
2024-08-23 0 7.300 7.305 7.315 7.235 7.395 9,428,260 68,603,904 7.2764 7.219 7.224 7.234 7.155 7.313 9,533,709 7.1959 -1.28%
2024-08-22 0 7.395 7.385 7.395 7.240 7.400 10,797,445 79,129,408 7.3285 7.313 7.303 7.313 7.160 7.318 10,918,207 7.2475 2.28%
2024-08-21 0 7.230 7.225 7.235 7.120 7.240 11,737,509 84,425,228 7.1928 7.150 7.145 7.155 7.041 7.160 11,868,785 7.1132 -1.36%
2024-08-20 0 7.330 7.330 7.380 7.330 7.470 13,097,350 96,638,277 7.3785 7.249 7.249 7.298 7.249 7.387 13,243,835 7.2968 -0.88%
2024-08-19 0 7.395 7.400 7.410 7.360 7.500 10,696,066 79,599,988 7.4420 7.313 7.318 7.328 7.279 7.417 10,815,694 7.3597 1.58%
2024-08-16 0 7.280 7.265 7.290 7.195 7.305 11,970,340 86,905,939 7.2601 7.199 7.185 7.209 7.115 7.224 12,104,220 7.1798 2.18%
2024-08-15 0 7.125 7.060 7.140 7.035 7.220 8,904,746 63,365,915 7.1160 7.046 6.982 7.061 6.957 7.140 9,004,340 7.0373 -0.63%
2024-08-14 0 7.170 7.140 7.170 7.130 7.270 8,518,390 61,076,036 7.1699 7.091 7.061 7.091 7.051 7.190 8,613,662 7.0906 -0.62%
2024-08-13 0 7.215 7.210 7.245 7.155 7.265 9,198,584 66,378,278 7.2161 7.135 7.130 7.165 7.076 7.185 9,301,464 7.1363 0.00%
2024-08-12 0 7.215 7.220 7.230 7.140 7.265 11,031,480 79,447,405 7.2019 7.135 7.140 7.150 7.061 7.185 11,154,860 7.1222 -0.41%
2024-08-09 0 7.245 7.200 7.265 7.090 7.335 10,866,666 78,811,021 7.2525 7.165 7.120 7.185 7.012 7.254 10,988,202 7.1723 2.33%
2024-08-08 0 7.080 7.075 7.090 6.985 7.205 6,324,990 44,939,488 7.1051 7.002 6.997 7.012 6.908 7.125 6,395,731 7.0265 -0.14%
2024-08-07 0 7.090 7.090 7.110 7.040 7.195 8,099,642 57,649,114 7.1175 7.012 7.012 7.031 6.962 7.115 8,190,231 7.0388 0.64%
2024-08-06 0 7.045 7.040 7.070 7.000 7.180 8,081,490 57,160,498 7.0730 6.967 6.962 6.992 6.923 7.101 8,171,876 6.9948 0.28%
2024-08-05 0 7.025 6.990 7.065 6.895 7.210 22,846,259 160,926,551 7.0439 6.947 6.913 6.987 6.819 7.130 23,101,779 6.9660 -1.40%
2024-08-02 0 7.125 7.125 7.130 7.065 7.230 16,325,712 116,464,166 7.1338 7.046 7.046 7.051 6.987 7.150 16,508,304 7.0549 -2.73%
2024-08-01 0 7.325 7.315 7.365 7.295 7.420 11,787,870 86,448,595 7.3337 7.244 7.234 7.284 7.214 7.338 11,919,709 7.2526 -1.28%
2024-07-31 0 7.420 7.420 7.430 7.190 7.445 14,898,730 109,908,696 7.3771 7.338 7.338 7.348 7.110 7.363 15,065,362 7.2955 3.27%
2024-07-30 0 7.185 7.185 7.200 7.155 7.300 11,739,410 84,440,905 7.1929 7.106 7.106 7.120 7.076 7.219 11,870,707 7.1134 -1.64%
2024-07-29 0 7.305 7.300 7.360 7.280 7.390 13,633,350 99,904,322 7.3279 7.224 7.219 7.279 7.199 7.308 13,785,830 7.2469 0.27%
2024-07-26 0 7.285 7.250 7.285 7.180 7.320 11,682,050 84,738,132 7.2537 7.204 7.170 7.204 7.101 7.239 11,812,706 7.1735 0.97%
2024-07-25 0 7.215 7.210 7.220 7.175 7.320 11,972,583 86,421,951 7.2183 7.135 7.130 7.140 7.096 7.239 12,106,488 7.1385 -1.64%
2024-07-24 0 7.335 7.335 7.350 7.300 7.480 9,117,430 67,214,373 7.3721 7.254 7.254 7.269 7.219 7.397 9,219,402 7.2905 -1.68%
2024-07-23 0 7.460 7.455 7.460 7.440 7.655 11,495,630 86,040,527 7.4846 7.377 7.373 7.377 7.358 7.570 11,624,201 7.4018 -1.78%
2024-07-22 0 7.595 7.555 7.625 7.430 7.620 11,372,685 85,977,883 7.5600 7.511 7.471 7.541 7.348 7.536 11,499,881 7.4764 2.36%
2024-07-19 0 7.420 7.420 7.440 7.415 7.535 11,061,930 82,586,173 7.4658 7.338 7.338 7.358 7.333 7.452 11,185,650 7.3832 -2.56%
2024-07-18 0 7.615 7.580 7.590 7.515 7.680 8,767,030 66,624,683 7.5995 7.531 7.496 7.506 7.432 7.595 8,865,083 7.5154 -1.10%
2024-07-17 0 7.700 7.700 7.735 7.600 7.740 8,018,600 61,555,194 7.6766 7.615 7.615 7.649 7.516 7.654 8,108,283 7.5916 1.32%
2024-07-16 0 7.600 7.600 7.630 7.575 7.670 11,437,180 87,118,692 7.6171 7.516 7.516 7.546 7.491 7.585 11,565,097 7.5329 -1.49%
2024-07-15 0 7.715 7.715 7.770 7.695 7.910 11,735,100 91,041,431 7.7580 7.630 7.630 7.684 7.610 7.823 11,866,349 7.6722 -2.89%
2024-07-12 0 7.945 7.925 7.945 7.775 7.955 11,414,553 90,234,672 7.9052 7.857 7.837 7.857 7.689 7.867 11,542,217 7.8178 2.19%
2024-07-11 0 7.775 7.775 7.780 7.600 7.780 10,764,317 83,132,049 7.7229 7.689 7.689 7.694 7.516 7.694 10,884,709 7.6375 2.57%
2024-07-10 0 7.580 7.580 7.600 7.560 7.735 9,548,699 72,984,599 7.6434 7.496 7.496 7.516 7.476 7.649 9,655,495 7.5589 0.66%
2024-07-09 0 7.530 7.530 7.550 7.435 7.620 16,510,839 124,295,353 7.5281 7.447 7.447 7.466 7.353 7.536 16,695,502 7.4448 0.53%
2024-07-08 0 7.490 7.480 7.500 7.450 7.600 11,976,432 89,838,434 7.5013 7.407 7.397 7.417 7.368 7.516 12,110,380 7.4183 -1.06%
2024-07-05 0 7.570 7.540 7.565 7.510 7.675 8,959,090 68,009,925 7.5912 7.486 7.457 7.481 7.427 7.590 9,059,291 7.5072 -1.37%
2024-07-04 0 7.675 7.660 7.675 7.635 7.795 7,896,725 60,835,043 7.7038 7.590 7.575 7.590 7.551 7.709 7,985,045 7.6186 0.46%
2024-07-03 0 7.640 7.625 7.640 7.470 7.640 11,533,925 87,278,701 7.5671 7.555 7.541 7.555 7.387 7.555 11,662,924 7.4834 2.83%
2024-07-02 0 7.430 7.425 7.440 7.400 7.555 8,990,012 67,041,675 7.4574 7.348 7.343 7.358 7.318 7.471 9,090,559 7.3749 -0.40%
2024-06-28 0 7.460 7.455 7.460 7.450 7.600 12,100,040 90,935,065 7.5153 7.377 7.373 7.377 7.368 7.516 12,235,371 7.4321 -0.93%
2024-06-27 0 7.530 7.520 7.530 7.520 7.700 9,615,610 72,841,435 7.5753 7.447 7.437 7.447 7.437 7.615 9,723,154 7.4915 -2.65%
2024-06-26 0 7.735 7.730 7.735 7.625 7.785 18,523,480 143,018,751 7.7209 7.649 7.645 7.649 7.541 7.699 18,730,653 7.6355 1.11%
2024-06-25 0 7.650 7.655 7.700 7.610 7.775 8,655,400 66,455,358 7.6779 7.565 7.570 7.615 7.526 7.689 8,752,205 7.5930 -0.91%
2024-06-24 0 7.720 7.650 7.730 7.610 7.780 15,566,501 119,324,734 7.6655 7.635 7.565 7.645 7.526 7.694 15,740,602 7.5807 -0.77%
2024-06-21 0 7.780 7.760 7.795 7.720 7.840 9,817,933 76,342,467 7.7758 7.694 7.674 7.709 7.635 7.753 9,927,740 7.6898 -1.52%
2024-06-20 0 7.900 7.900 7.950 7.895 8.060 10,322,574 82,206,066 7.9637 7.813 7.813 7.862 7.808 7.971 10,438,025 7.8756 -1.80%
2024-06-19 0 8.045 8.040 8.045 7.830 8.055 12,224,600 96,915,545 7.9279 7.956 7.951 7.956 7.743 7.966 12,361,324 7.8402 3.41%
2024-06-18 0 7.780 7.770 7.780 7.735 7.880 7,868,030 61,450,673 7.8102 7.694 7.684 7.694 7.649 7.793 7,956,029 7.7238 0.00%
2024-06-17 0 7.780 7.775 7.780 7.685 7.855 12,156,400 94,735,455 7.7931 7.694 7.689 7.694 7.600 7.768 12,292,361 7.7069 -0.26%
2024-06-14 0 7.800 7.790 7.800 7.770 7.860 11,476,800 89,569,847 7.8044 7.714 7.704 7.714 7.684 7.773 11,605,160 7.7181 -0.76%
2024-06-13 0 7.860 7.850 7.880 7.775 7.885 8,565,850 67,008,088 7.8227 7.773 7.763 7.793 7.689 7.798 8,661,653 7.7362 1.35%
2024-06-12 0 7.755 7.750 7.755 7.740 7.870 7,832,165 60,981,506 7.7860 7.669 7.664 7.669 7.654 7.783 7,919,762 7.6999 -1.65%
2024-06-11 0 7.885 7.885 7.890 7.755 7.915 11,720,800 91,751,326 7.8281 7.798 7.798 7.803 7.669 7.827 11,851,889 7.7415 -0.13%
2024-06-07 0 7.915 7.900 7.920 7.900 8.140 21,706,293 173,752,756 8.0047 7.808 7.793 7.813 7.793 8.030 22,004,666 7.8962 -1.86%
2024-06-06 0 8.065 8.060 8.120 8.020 8.160 15,222,054 123,036,677 8.0828 7.956 7.951 8.010 7.911 8.049 15,431,295 7.9732 0.81%
2024-06-05 0 8.000 7.975 8.060 7.960 8.200 12,959,796 104,224,816 8.0422 7.892 7.867 7.951 7.852 8.089 13,137,940 7.9331 0.19%
2024-06-04 0 7.985 7.940 7.990 7.905 8.010 9,596,028 76,374,644 7.9590 7.877 7.832 7.882 7.798 7.901 9,727,934 7.8511 0.31%
2024-06-03 0 7.960 7.960 8.000 7.845 8.050 13,363,440 106,383,062 7.9608 7.852 7.852 7.892 7.739 7.941 13,547,133 7.8528 2.05%
2024-05-31 0 7.800 7.780 7.800 7.760 8.085 14,647,275 116,048,240 7.9229 7.694 7.675 7.694 7.655 7.975 14,848,615 7.8154 -1.20%
2024-05-30 0 7.895 7.895 7.910 7.845 8.005 14,170,130 111,916,247 7.8980 7.788 7.788 7.803 7.739 7.896 14,364,911 7.7909 -0.50%
2024-05-29 0 7.935 7.925 7.935 7.875 8.090 14,921,030 118,630,080 7.9505 7.827 7.818 7.827 7.768 7.980 15,126,133 7.8427 -2.04%
2024-05-28 0 8.100 8.080 8.085 8.065 8.245 9,348,640 76,091,513 8.1393 7.990 7.970 7.975 7.956 8.133 9,477,146 8.0289 -0.31%
2024-05-27 0 8.125 8.110 8.125 7.890 8.145 20,798,440 167,011,828 8.0300 8.015 8.000 8.015 7.783 8.035 21,084,333 7.9211 2.01%
2024-05-24 0 7.965 7.965 7.975 7.945 8.180 15,547,050 125,121,450 8.0479 7.857 7.857 7.867 7.837 8.069 15,760,758 7.9388 -2.75%
2024-05-23 0 8.190 8.165 8.190 8.140 8.380 25,967,289 213,429,893 8.2192 8.079 8.054 8.079 8.030 8.266 26,324,233 8.1077 -2.27%
2024-05-22 0 8.380 8.360 8.380 8.320 8.480 5,371,364 45,100,986 8.3966 8.266 8.247 8.266 8.207 8.365 5,445,198 8.2827 0.24%
2024-05-21 0 8.360 8.350 8.360 8.330 8.580 12,576,926 105,851,431 8.4163 8.247 8.237 8.247 8.217 8.464 12,749,807 8.3022 -3.69%
2024-05-20 0 8.680 8.675 8.680 8.645 8.730 10,696,750 92,976,077 8.6920 8.562 8.557 8.562 8.528 8.612 10,843,787 8.5741 0.35%
2024-05-17 0 8.650 8.630 8.650 8.560 8.735 17,492,600 151,344,405 8.6519 8.533 8.513 8.533 8.444 8.617 17,733,052 8.5346 1.23%
2024-05-16 0 8.545 8.545 8.560 8.450 8.615 19,891,754 170,068,390 8.5497 8.429 8.429 8.444 8.335 8.498 20,165,184 8.4338 0.71%
2024-05-14 0 8.485 8.485 8.490 8.445 8.630 17,949,252 153,377,334 8.5451 8.370 8.370 8.375 8.330 8.513 18,195,981 8.4292 0.65%
2024-05-13 0 8.430 8.425 8.460 8.195 8.460 12,338,897 103,311,655 8.3728 8.316 8.311 8.345 8.084 8.345 12,508,506 8.2593 1.26%
2024-05-10 0 8.325 8.320 8.325 8.190 8.400 20,742,968 171,870,401 8.2857 8.212 8.207 8.212 8.079 8.286 21,028,099 8.1734 0.48%
2024-05-09 0 8.285 8.270 8.290 8.115 8.305 10,536,190 86,981,522 8.2555 8.173 8.158 8.178 8.005 8.192 10,681,019 8.1436 2.09%
2024-05-08 0 8.115 8.115 8.200 8.100 8.315 22,886,090 187,111,856 8.1758 8.005 8.005 8.089 7.990 8.202 23,200,680 8.0649 -1.58%
2024-05-07 0 8.245 8.230 8.245 8.210 8.430 29,402,592 243,050,739 8.2663 8.133 8.118 8.133 8.099 8.316 29,806,757 8.1542 -2.19%
2024-05-06 0 8.430 8.410 8.430 8.305 8.450 13,085,258 109,575,968 8.3740 8.316 8.296 8.316 8.192 8.335 13,265,127 8.2605 1.08%
2024-05-03 0 8.340 8.330 8.350 8.235 8.440 21,895,018 182,269,490 8.3247 8.227 8.217 8.237 8.123 8.326 22,195,985 8.2118 2.71%
2024-05-02 0 8.120 8.100 8.120 7.730 8.130 30,477,404 243,590,900 7.9925 8.010 7.990 8.010 7.625 8.020 30,896,344 7.8841 4.37%
2024-04-30 0 7.780 7.780 7.790 7.730 7.880 13,939,531 108,655,431 7.7948 7.675 7.675 7.684 7.625 7.773 14,131,143 7.6891 0.26%
2024-04-29 0 7.760 7.760 7.775 7.760 7.990 17,667,269 139,381,806 7.8893 7.655 7.655 7.670 7.655 7.882 17,910,122 7.7823 -0.64%
2024-04-26 0 7.810 7.810 7.850 7.495 7.855 33,786,050 262,578,183 7.7718 7.704 7.704 7.744 7.393 7.748 34,250,470 7.6664 4.20%
2024-04-25 0 7.495 7.415 7.495 7.405 7.595 17,566,686 131,928,267 7.5101 7.393 7.314 7.393 7.305 7.492 17,808,156 7.4083 0.20%
2024-04-24 0 7.480 7.480 7.485 7.295 7.505 27,678,066 205,819,689 7.4362 7.379 7.379 7.384 7.196 7.403 28,058,526 7.3354 3.39%
2024-04-23 0 7.235 7.235 7.260 7.100 7.255 22,131,810 159,031,339 7.1856 7.137 7.137 7.162 7.004 7.157 22,436,032 7.0882 3.36%
2024-04-22 0 7.000 6.990 7.005 6.915 7.075 18,581,050 130,375,688 7.0166 6.905 6.895 6.910 6.821 6.979 18,836,463 6.9215 1.45%
2024-04-19 0 6.900 6.880 6.900 6.790 7.020 21,242,870 145,792,581 6.8631 6.806 6.787 6.806 6.698 6.925 21,534,873 6.7701 -1.71%
2024-04-18 0 7.020 7.020 7.060 6.945 7.130 12,042,900 84,890,121 7.0490 6.925 6.925 6.964 6.851 7.033 12,208,441 6.9534 -0.14%
2024-04-17 0 7.030 7.000 7.040 6.950 7.085 7,684,022 53,795,791 7.0010 6.935 6.905 6.945 6.856 6.989 7,789,646 6.9061 0.29%
2024-04-16 0 7.010 7.020 7.040 6.975 7.180 15,898,030 112,107,010 7.0516 6.915 6.925 6.945 6.880 7.083 16,116,563 6.9560 -3.18%
2024-04-15 0 7.240 7.230 7.280 7.130 7.250 16,781,930 121,163,922 7.2199 7.142 7.132 7.181 7.033 7.152 17,012,613 7.1220 -0.75%
2024-04-12 0 7.295 7.295 7.310 7.295 7.450 9,899,910 72,740,238 7.3476 7.196 7.196 7.211 7.196 7.349 10,035,993 7.2479 -1.42%
2024-04-11 0 7.400 7.400 7.460 7.320 7.465 10,270,969 76,096,727 7.4089 7.300 7.300 7.359 7.221 7.364 10,412,153 7.3085 -0.87%
2024-04-10 0 7.465 7.425 7.470 7.320 7.535 11,050,287 82,472,356 7.4634 7.364 7.324 7.369 7.221 7.433 11,202,183 7.3622 2.26%
2024-04-09 0 7.300 7.290 7.300 7.210 7.375 8,413,237 61,525,599 7.3130 7.201 7.191 7.201 7.112 7.275 8,528,885 7.2138 0.83%
2024-04-08 0 7.240 7.230 7.245 7.180 7.335 7,142,148 51,785,088 7.2506 7.142 7.132 7.147 7.083 7.236 7,240,323 7.1523 -0.28%
2024-04-05 0 7.260 7.230 7.260 7.105 7.305 13,734,667 99,093,160 7.2148 7.162 7.132 7.162 7.009 7.206 13,923,462 7.1170 -0.07%
2024-04-03 0 7.265 7.265 7.280 7.255 7.420 17,677,841 129,512,747 7.3263 7.166 7.166 7.181 7.157 7.319 17,920,839 7.2269 -1.69%
2024-04-02 0 7.390 7.390 7.420 7.390 7.510 22,252,640 165,593,564 7.4415 7.290 7.290 7.319 7.290 7.408 22,558,523 7.3406 1.09%
2024-03-28 0 7.310 7.280 7.310 7.100 7.410 16,105,744 117,295,711 7.2828 7.211 7.181 7.211 7.004 7.310 16,327,132 7.1841 2.96%
2024-03-27 0 7.100 7.100 7.150 7.085 7.210 13,789,130 98,565,062 7.1480 7.004 7.004 7.053 6.989 7.112 13,978,674 7.0511 -2.34%
2024-03-26 0 7.270 7.250 7.320 7.190 7.325 10,551,330 76,507,980 7.2510 7.171 7.152 7.221 7.093 7.226 10,696,368 7.1527 0.90%
2024-03-25 0 7.205 7.170 7.205 7.170 7.310 21,947,505 158,196,205 7.2079 7.107 7.073 7.107 7.073 7.211 22,249,193 7.1102 -0.76%
2024-03-22 0 7.260 7.260 7.270 7.180 7.450 10,276,130 74,589,946 7.2586 7.162 7.162 7.171 7.083 7.349 10,417,385 7.1601 -3.26%
2024-03-21 0 7.505 7.500 7.515 7.500 7.645 8,493,173 64,249,747 7.5649 7.403 7.398 7.413 7.398 7.541 8,609,919 7.4623 1.28%
2024-03-20 0 7.410 7.410 7.455 7.335 7.485 7,606,143 56,410,021 7.4164 7.310 7.310 7.354 7.236 7.384 7,710,696 7.3158 0.07%
2024-03-19 0 7.405 7.405 7.415 7.370 7.500 5,673,027 42,057,320 7.4136 7.305 7.305 7.314 7.270 7.398 5,751,008 7.3130 -1.66%
2024-03-18 0 7.530 7.530 7.535 7.390 7.565 12,403,750 93,166,205 7.5111 7.428 7.428 7.433 7.290 7.462 12,574,251 7.4093 1.28%
2024-03-15 0 7.435 7.445 7.455 7.315 7.445 9,746,275 71,949,982 7.3823 7.334 7.344 7.354 7.216 7.344 9,880,246 7.2822 -1.65%
2024-03-14 0 7.560 7.510 7.580 7.500 7.750 7,798,966 59,196,277 7.5903 7.457 7.408 7.477 7.398 7.645 7,906,170 7.4874 -1.50%
2024-03-13 0 7.675 7.660 7.680 7.635 7.770 25,201,736 193,878,962 7.6931 7.571 7.556 7.576 7.531 7.665 25,548,157 7.5888 0.46%
2024-03-12 0 7.640 7.625 7.640 7.335 7.665 23,745,200 178,821,147 7.5308 7.536 7.522 7.536 7.236 7.561 24,071,599 7.4287 4.80%
2024-03-11 0 7.290 7.285 7.300 7.100 7.300 14,872,759 108,015,232 7.2626 7.191 7.186 7.201 7.004 7.201 15,077,199 7.1641 2.68%
2024-03-08 0 7.100 7.080 7.100 7.030 7.175 13,664,800 97,376,867 7.1261 7.004 6.984 7.004 6.935 7.078 13,852,635 7.0295 0.57%
2024-03-07 0 7.060 7.030 7.060 6.965 7.230 10,253,546 72,627,294 7.0831 6.964 6.935 6.964 6.871 7.132 10,394,490 6.9871 -1.19%
2024-03-06 0 7.145 7.120 7.145 6.940 7.235 21,130,300 150,490,427 7.1220 7.048 7.023 7.048 6.846 7.137 21,420,755 7.0254 2.73%
2024-03-05 0 6.955 6.950 6.955 6.950 7.170 21,300,039 149,004,774 6.9955 6.861 6.856 6.861 6.856 7.073 21,592,827 6.9007 -4.14%
2024-03-04 0 7.255 7.255 7.300 7.195 7.340 10,669,000 77,475,601 7.2617 7.157 7.157 7.201 7.097 7.240 10,815,655 7.1633 -0.41%
2024-03-01 0 7.285 7.285 7.290 7.080 7.315 12,379,248 89,780,514 7.2525 7.186 7.186 7.191 6.984 7.216 12,549,412 7.1542 1.25%
2024-02-29 0 7.195 7.150 7.210 7.085 7.270 10,085,794 72,524,150 7.1907 7.097 7.053 7.112 6.989 7.171 10,224,432 7.0932 -0.14%
2024-02-28 0 7.205 7.205 7.210 7.175 7.430 17,378,010 126,801,596 7.2967 7.107 7.107 7.112 7.078 7.329 17,616,887 7.1977 -1.84%
2024-02-27 0 7.340 7.310 7.350 7.060 7.360 22,065,819 160,088,245 7.2550 7.240 7.211 7.250 6.964 7.260 22,369,134 7.1567 3.38%
2024-02-26 0 7.100 7.095 7.150 7.040 7.175 14,642,254 104,173,779 7.1146 7.004 6.999 7.053 6.945 7.078 14,843,525 7.0181 -0.42%
2024-02-23 0 7.130 7.105 7.140 7.050 7.215 7,690,546 54,716,805 7.1148 7.033 7.009 7.043 6.954 7.117 7,796,260 7.0183 -0.14%
2024-02-22 0 7.140 7.140 7.150 6.945 7.140 15,004,993 105,546,871 7.0341 7.043 7.043 7.053 6.851 7.043 15,211,250 6.9387 1.56%
2024-02-21 0 7.030 7.030 7.040 6.755 7.170 20,950,196 147,471,984 7.0392 6.935 6.935 6.945 6.663 7.073 21,238,175 6.9437 3.08%
2024-02-20 0 6.820 6.820 6.855 6.710 6.900 18,122,934 122,630,462 6.7666 6.728 6.728 6.762 6.619 6.806 18,372,050 6.6748 0.07%
2024-02-19 0 6.815 6.800 6.830 6.785 6.975 32,384,735 221,187,172 6.8300 6.723 6.708 6.737 6.693 6.880 32,829,893 6.7374 -2.64%
2024-02-16 0 7.000 7.000 7.020 6.720 7.040 29,217,620 202,452,083 6.9291 6.905 6.905 6.925 6.629 6.945 29,619,243 6.8352 3.63%
2024-02-15 0 6.755 6.750 6.755 6.610 6.795 15,745,855 105,554,131 6.7036 6.663 6.658 6.663 6.520 6.703 15,962,296 6.6127 0.67%
2024-02-14 0 6.710 6.700 6.720 6.400 6.720 25,997,443 170,824,012 6.5708 6.619 6.609 6.629 6.313 6.629 26,354,801 6.4817 2.36%
2024-02-09 0 6.555 6.550 6.595 6.440 6.640 10,143,586 66,120,112 6.5184 6.466 6.461 6.506 6.353 6.550 10,283,019 6.4300 -1.28%
2024-02-08 0 6.640 6.610 6.695 6.600 6.760 19,351,371 129,158,155 6.6744 6.550 6.520 6.604 6.511 6.668 19,617,373 6.5839 -0.82%
2024-02-07 0 6.695 6.670 6.695 6.655 6.965 39,668,343 268,727,372 6.7744 6.604 6.580 6.604 6.565 6.871 40,213,620 6.6825 -1.76%
2024-02-06 0 6.815 6.810 6.815 6.385 6.825 42,575,130 284,357,793 6.6790 6.723 6.718 6.723 6.298 6.732 43,160,364 6.5884 7.32%
2024-02-05 0 6.350 6.350 6.370 6.270 6.495 33,528,984 213,877,709 6.3789 6.264 6.264 6.284 6.185 6.407 33,989,870 6.2924 -0.39%
2024-02-02 0 6.375 6.375 6.385 6.325 6.640 23,527,731 152,402,990 6.4776 6.289 6.289 6.298 6.239 6.550 23,851,141 6.3898 -0.78%
2024-02-01 0 6.425 6.425 6.430 6.310 6.550 29,833,794 192,257,287 6.4443 6.338 6.338 6.343 6.224 6.461 30,243,887 6.3569 2.23%
2024-01-31 0 6.285 6.285 6.300 6.260 6.515 26,141,340 165,833,320 6.3437 6.200 6.200 6.215 6.175 6.427 26,500,676 6.2577 -3.08%
2024-01-30 0 6.485 6.485 6.490 6.470 6.670 23,520,903 153,673,140 6.5335 6.397 6.397 6.402 6.382 6.580 23,844,219 6.4449 -3.57%
2024-01-29 0 6.725 6.715 6.730 6.675 6.830 20,635,650 138,848,115 6.7286 6.634 6.624 6.639 6.584 6.737 20,919,306 6.6373 0.82%
2024-01-26 0 6.670 6.670 6.680 6.655 6.870 49,646,872 339,325,910 6.8348 6.580 6.580 6.589 6.565 6.777 50,329,313 6.7421 -3.82%
2024-01-25 0 6.935 6.925 6.940 6.745 6.975 16,702,950 115,270,163 6.9012 6.841 6.831 6.846 6.654 6.880 16,932,547 6.8076 0.73%
2024-01-24 0 6.885 6.880 6.885 6.600 6.935 22,753,538 153,490,768 6.7458 6.792 6.787 6.792 6.511 6.841 23,066,306 6.6543 4.16%
2024-01-23 0 6.610 6.590 6.610 6.385 6.700 41,948,079 276,499,864 6.5915 6.520 6.501 6.520 6.298 6.609 42,524,693 6.5021 3.77%
2024-01-22 0 6.370 6.370 6.415 6.275 6.635 25,509,215 163,274,944 6.4006 6.284 6.284 6.328 6.190 6.545 25,859,862 6.3138 -3.48%
2024-01-19 0 6.600 6.570 6.600 6.505 6.730 15,463,888 101,991,450 6.5955 6.511 6.481 6.511 6.417 6.639 15,676,453 6.5060 -0.90%
2024-01-18 0 6.660 6.635 6.680 6.550 6.750 19,456,969 129,094,494 6.6349 6.570 6.545 6.589 6.461 6.658 19,724,423 6.5449 0.91%
2024-01-17 0 6.600 6.600 6.645 6.560 6.905 32,610,346 217,558,561 6.6715 6.511 6.511 6.555 6.471 6.811 33,058,605 6.5810 -5.38%
2024-01-16 0 6.975 6.975 6.980 6.940 7.155 15,340,688 107,582,005 7.0129 6.880 6.880 6.885 6.846 7.058 15,551,560 6.9178 -2.24%
2024-01-15 0 7.135 7.125 7.140 7.095 7.265 10,794,398 77,044,366 7.1374 7.038 7.028 7.043 6.999 7.166 10,942,777 7.0407 -1.92%
2024-01-12 0 7.275 7.255 7.275 7.240 7.400 8,881,099 64,814,291 7.2980 7.176 7.157 7.176 7.142 7.300 9,003,178 7.1990 -1.02%
2024-01-11 0 7.350 7.320 7.400 7.180 7.415 17,394,250 127,523,682 7.3314 7.250 7.221 7.300 7.083 7.314 17,633,350 7.2320 2.44%
2024-01-10 0 7.175 7.175 7.195 7.140 7.290 13,406,920 96,303,509 7.1831 7.078 7.078 7.097 7.043 7.191 13,591,210 7.0857 -1.03%
2024-01-09 0 7.250 7.250 7.255 7.240 7.410 13,164,970 96,233,913 7.3098 7.152 7.152 7.157 7.142 7.310 13,345,934 7.2107 -0.34%
2024-01-08 0 7.275 7.275 7.300 7.265 7.500 31,633,010 230,670,730 7.2921 7.176 7.176 7.201 7.166 7.398 32,067,834 7.1932 -3.26%
2024-01-05 0 7.520 7.525 7.580 7.490 7.665 13,706,030 103,365,301 7.5416 7.418 7.423 7.477 7.388 7.561 13,894,432 7.4393 -1.64%
2024-01-04 0 7.645 7.645 7.665 7.580 7.735 13,495,857 102,972,825 7.6300 7.541 7.541 7.561 7.477 7.630 13,681,370 7.5265 0.07%
2024-01-03 0 7.640 7.650 7.700 7.595 7.680 12,463,744 95,067,584 7.6275 7.536 7.546 7.596 7.492 7.576 12,635,069 7.5241 -1.67%
2024-01-02 0 7.770 7.770 7.900 7.750 7.985 10,196,150 79,531,126 7.8001 7.665 7.665 7.793 7.645 7.877 10,336,305 7.6943 -1.46%
2023-12-29 0 7.885 7.875 7.890 7.820 7.945 6,667,683 52,570,219 7.8843 7.778 7.768 7.783 7.714 7.837 6,759,336 7.7774 0.19%
2023-12-28 0 7.870 7.870 7.900 7.640 7.965 39,573,041 309,800,111 7.8286 7.763 7.763 7.793 7.536 7.857 40,117,008 7.7224 3.01%
2023-12-27 0 7.640 7.630 7.640 7.455 7.655 12,079,361 91,857,226 7.6045 7.536 7.527 7.536 7.354 7.551 12,245,403 7.5014 2.62%
2023-12-22 0 7.445 7.430 7.445 7.400 7.905 22,069,830 166,595,300 7.5486 7.344 7.329 7.344 7.300 7.798 22,373,200 7.4462 -4.37%
2023-12-21 0 7.785 7.780 7.800 7.690 7.805 4,245,041 32,935,717 7.7586 7.679 7.675 7.694 7.586 7.699 4,303,393 7.6534 -0.26%
2023-12-20 0 7.805 7.780 7.815 7.790 7.920 6,527,380 51,213,210 7.8459 7.699 7.675 7.709 7.684 7.813 6,617,105 7.7395 0.39%
2023-12-19 0 7.775 7.765 7.780 7.705 7.810 6,016,019 46,663,006 7.7565 7.670 7.660 7.675 7.601 7.704 6,098,715 7.6513 -0.45%
2023-12-18 0 7.810 7.805 7.835 7.770 7.905 6,516,111 51,015,008 7.8291 7.704 7.699 7.729 7.665 7.798 6,605,681 7.7229 -1.51%
2023-12-15 0 7.930 7.900 7.930 7.855 8.045 30,152,709 240,014,954 7.9600 7.822 7.793 7.822 7.748 7.936 30,567,185 7.8520 2.59%
2023-12-14 0 7.730 7.740 7.755 7.700 7.895 7,638,914 59,688,637 7.8138 7.625 7.635 7.650 7.596 7.788 7,743,918 7.7078 0.00%
2023-12-13 0 7.730 7.700 7.740 7.660 7.835 5,539,930 42,785,303 7.7231 7.625 7.596 7.635 7.556 7.729 5,616,081 7.6184 -1.34%
2023-12-12 0 7.835 7.800 7.830 7.680 7.845 17,940,463 140,163,184 7.8127 7.729 7.694 7.724 7.576 7.739 18,187,071 7.7067 2.02%
2023-12-11 0 7.680 7.650 7.690 7.555 7.765 11,249,755 85,908,960 7.6365 7.576 7.546 7.586 7.453 7.660 11,404,393 7.5330 -1.09%
2023-12-08 0 7.765 7.760 7.790 7.705 7.860 8,726,980 67,831,297 7.7726 7.660 7.655 7.684 7.601 7.753 8,846,940 7.6672 -0.51%
2023-12-07 0 7.805 7.775 7.820 7.690 7.855 5,515,032 42,748,746 7.7513 7.699 7.670 7.714 7.586 7.748 5,590,841 7.6462 -0.64%
2023-12-06 0 7.855 7.840 7.890 7.690 7.910 11,880,070 92,938,879 7.8231 7.748 7.734 7.783 7.586 7.803 12,043,372 7.7170 1.95%
2023-12-05 0 7.705 7.690 7.705 7.640 7.870 9,665,193 74,487,887 7.7068 7.601 7.586 7.601 7.536 7.763 9,798,050 7.6023 -2.10%
2023-12-04 0 7.870 7.880 7.885 7.845 8.080 11,720,200 92,773,937 7.9157 7.763 7.773 7.778 7.739 7.970 11,881,305 7.8084 -1.87%
2023-12-01 0 8.020 8.015 8.020 8.005 8.155 9,230,670 74,333,756 8.0529 7.911 7.906 7.911 7.896 8.044 9,357,554 7.9437 -1.66%
2023-11-30 0 8.155 8.150 8.180 8.075 8.210 4,788,660 38,965,212 8.1370 8.044 8.039 8.069 7.966 8.099 4,854,484 8.0266 -0.37%
2023-11-29 0 8.185 8.180 8.280 8.135 8.385 14,005,500 114,983,387 8.2099 8.074 8.069 8.168 8.025 8.271 14,198,018 8.0986 -2.44%
2023-11-28 0 8.390 8.350 8.390 8.345 8.470 4,951,096 41,633,518 8.4089 8.276 8.237 8.276 8.232 8.355 5,019,153 8.2949 -0.53%
2023-11-27 0 8.435 8.435 8.445 8.325 8.470 5,667,000 47,657,609 8.4097 8.321 8.321 8.330 8.212 8.355 5,744,898 8.2956 0.12%
2023-11-24 0 8.425 8.425 8.475 8.415 8.540 5,851,100 49,505,661 8.4609 8.311 8.311 8.360 8.301 8.424 5,931,529 8.3462 -2.26%
2023-11-23 0 8.620 8.615 8.620 8.395 8.630 7,743,500 66,002,118 8.5236 8.503 8.498 8.503 8.281 8.513 7,849,941 8.4080 2.25%
2023-11-22 0 8.430 8.425 8.450 8.390 8.510 4,051,352 34,229,900 8.4490 8.316 8.311 8.335 8.276 8.395 4,107,042 8.3344 -0.12%
2023-11-21 0 8.440 8.440 8.505 8.420 8.700 13,035,307 111,579,562 8.5598 8.326 8.326 8.390 8.306 8.582 13,214,489 8.4437 -0.94%
2023-11-20 0 8.520 8.530 8.535 8.375 8.545 10,681,300 90,757,152 8.4968 8.404 8.414 8.419 8.261 8.429 10,828,124 8.3816 2.10%
2023-11-17 0 8.345 8.315 8.350 8.250 8.400 10,458,700 87,177,700 8.3354 8.232 8.202 8.237 8.138 8.286 10,602,464 8.2224 -1.53%
2023-11-16 0 8.475 8.475 8.490 8.400 8.665 12,873,979 109,366,318 8.4951 8.360 8.360 8.375 8.286 8.548 13,050,944 8.3800 -1.74%
2023-11-15 0 8.625 8.625 8.630 8.450 8.640 15,926,629 136,155,157 8.5489 8.508 8.508 8.513 8.335 8.523 16,145,555 8.4330 4.17%
2023-11-14 0 8.280 8.275 8.325 8.250 8.390 5,192,300 43,173,149 8.3148 8.168 8.163 8.212 8.138 8.276 5,263,673 8.2021 -0.90%
2023-11-13 0 8.355 8.355 8.370 8.150 8.355 12,047,674 99,420,785 8.2523 8.242 8.242 8.257 8.039 8.242 12,213,280 8.1404 2.39%
2023-11-10 0 8.160 8.135 8.160 8.135 8.370 14,843,966 121,445,153 8.1814 8.049 8.025 8.049 8.025 8.257 15,048,010 8.0705 -3.32%
2023-11-09 0 8.440 8.410 8.440 8.395 8.515 11,358,838 95,821,449 8.4358 8.326 8.296 8.326 8.281 8.400 11,514,976 8.3215 0.18%
2023-11-08 0 8.425 8.390 8.450 8.395 8.560 8,276,610 70,191,746 8.4807 8.311 8.276 8.335 8.281 8.444 8,390,380 8.3657 -0.65%
2023-11-07 0 8.480 8.465 8.500 8.440 8.570 15,294,797 129,791,202 8.4860 8.365 8.350 8.385 8.326 8.454 15,505,038 8.3709 -1.05%
2023-11-06 0 8.570 8.570 8.580 8.420 8.590 23,698,753 202,391,511 8.5402 8.454 8.454 8.464 8.306 8.474 24,024,514 8.4244 4.07%
2023-11-03 0 8.235 8.235 8.255 8.045 8.265 24,855,197 203,659,347 8.1938 8.123 8.123 8.143 7.936 8.153 25,196,854 8.0827 3.26%
2023-11-02 0 7.975 7.975 8.000 7.920 8.100 7,224,515 57,927,842 8.0182 7.867 7.867 7.892 7.813 7.990 7,323,823 7.9095 1.72%
2023-11-01 0 7.840 7.840 7.940 7.775 7.910 6,892,442 54,159,550 7.8578 7.734 7.734 7.832 7.670 7.803 6,987,185 7.7513 -0.51%
2023-10-31 0 7.880 7.845 7.880 7.845 8.070 12,818,639 101,451,582 7.9144 7.773 7.739 7.773 7.739 7.961 12,994,843 7.8071 -2.23%
2023-10-30 0 8.060 8.060 8.065 7.900 8.070 12,525,100 100,521,707 8.0256 7.951 7.951 7.956 7.793 7.961 12,697,269 7.9168 1.19%
2023-10-27 0 7.965 7.965 7.990 7.750 8.020 16,157,007 128,224,969 7.9362 7.857 7.857 7.882 7.645 7.911 16,379,100 7.8286 2.64%
2023-10-26 0 7.760 7.760 7.785 7.680 7.830 7,192,348 55,863,434 7.7671 7.655 7.655 7.679 7.576 7.724 7,291,213 7.6617 0.13%
2023-10-25 0 7.750 7.750 7.755 7.690 7.955 20,744,447 163,486,892 7.8810 7.645 7.645 7.650 7.586 7.847 21,029,598 7.7741 1.84%
2023-10-24 0 7.610 7.590 7.610 7.515 7.690 11,028,837 83,892,165 7.6066 7.507 7.487 7.507 7.413 7.586 11,180,438 7.5035 -1.04%
2023-10-20 0 7.690 7.670 7.690 7.665 7.765 5,535,030 42,643,421 7.7043 7.586 7.566 7.586 7.561 7.660 5,611,114 7.5998 -0.65%
2023-10-19 0 7.740 7.740 7.795 7.740 7.850 14,872,730 115,664,900 7.7770 7.635 7.635 7.689 7.635 7.744 15,077,169 7.6715 -2.09%
2023-10-18 0 7.905 7.905 7.920 7.900 8.015 14,141,506 112,132,441 7.9293 7.798 7.798 7.813 7.793 7.906 14,335,894 7.8218 -1.56%
2023-10-17 0 8.030 8.010 8.030 7.980 8.070 8,238,201 66,101,253 8.0237 7.921 7.901 7.921 7.872 7.961 8,351,443 7.9150 0.69%
2023-10-16 0 7.975 7.950 7.975 7.945 8.110 11,522,782 92,297,769 8.0100 7.867 7.842 7.867 7.837 8.000 11,681,173 7.9014 -1.66%
2023-10-13 0 8.110 8.110 8.125 8.100 8.250 13,446,006 109,756,384 8.1627 8.000 8.000 8.015 7.990 8.138 13,630,834 8.0521 -3.57%
2023-10-12 0 8.410 8.410 8.415 8.385 8.450 8,616,100 72,527,983 8.4177 8.296 8.296 8.301 8.271 8.335 8,734,536 8.3036 1.51%
2023-10-11 0 8.285 8.285 8.290 8.240 8.330 14,674,627 121,480,046 8.2782 8.173 8.173 8.178 8.128 8.217 14,876,343 8.1660 1.97%
2023-10-10 0 8.125 8.100 8.125 8.060 8.230 8,304,633 67,630,698 8.1437 8.015 7.990 8.015 7.951 8.118 8,418,788 8.0333 1.82%
2023-10-09 0 7.980 7.980 8.050 7.935 8.080 4,956,544 39,627,063 7.9949 7.872 7.872 7.941 7.827 7.970 5,024,676 7.8865 0.00%
2023-10-06 0 7.980 7.980 8.020 7.940 8.055 9,551,527 76,322,591 7.9906 7.872 7.872 7.911 7.832 7.946 9,682,821 7.8823 1.66%
2023-10-05 0 7.850 7.850 7.875 7.850 7.960 6,528,659 51,668,384 7.9141 7.744 7.744 7.768 7.744 7.852 6,618,401 7.8068 0.64%
2023-10-04 0 7.800 7.800 7.950 7.800 7.960 8,271,316 65,007,612 7.8594 7.694 7.694 7.842 7.694 7.852 8,385,013 7.7528 -2.01%
2023-10-03 0 7.960 7.960 8.000 7.935 8.220 8,561,972 68,269,272 7.9735 7.852 7.852 7.892 7.827 8.109 8,679,664 7.8654 -3.28%
2023-09-29 0 8.230 8.180 8.230 7.990 8.280 13,224,608 108,120,432 8.1757 8.118 8.069 8.118 7.882 8.168 13,406,392 8.0648 3.98%
2023-09-28 0 7.915 7.915 7.920 7.875 8.035 8,651,000 68,527,229 7.9213 7.808 7.808 7.813 7.768 7.926 8,769,916 7.8139 -1.19%
2023-09-27 0 8.010 8.010 8.030 8.000 8.135 5,796,200 46,744,935 8.0648 7.901 7.901 7.921 7.892 8.025 5,875,874 7.9554 0.31%
2023-09-26 0 7.985 7.985 7.995 7.940 8.125 15,798,250 126,705,670 8.0202 7.877 7.877 7.887 7.832 8.015 16,015,411 7.9115 -1.72%
2023-09-25 0 8.125 8.125 8.140 8.115 8.360 17,361,622 141,898,289 8.1731 8.015 8.015 8.030 8.005 8.247 17,600,273 8.0623 -2.81%
2023-09-22 0 8.360 8.360 8.370 7.980 8.370 18,570,234 152,414,057 8.2074 8.247 8.247 8.257 7.872 8.257 18,825,499 8.0961 3.53%
2023-09-21 0 8.075 8.050 8.075 8.020 8.215 33,448,282 269,720,678 8.0638 7.966 7.941 7.966 7.911 8.104 33,908,059 7.9545 -1.88%
2023-09-20 0 8.230 8.215 8.230 8.185 8.310 16,799,730 138,142,649 8.2229 8.118 8.104 8.118 8.074 8.197 17,030,658 8.1114 -1.08%
2023-09-19 0 8.320 8.320 8.345 8.255 8.370 13,259,130 110,333,092 8.3213 8.207 8.207 8.232 8.143 8.257 13,441,389 8.2085 -0.42%
2023-09-18 0 8.355 8.350 8.355 8.350 8.500 10,641,036 89,580,885 8.4184 8.242 8.237 8.242 8.237 8.385 10,787,307 8.3043 -2.22%
2023-09-15 0 8.545 8.545 8.550 8.450 8.650 6,527,154 55,993,494 8.5785 8.429 8.429 8.434 8.335 8.533 6,616,876 8.4622 0.47%
2023-09-14 0 8.505 8.505 8.520 8.440 8.565 9,468,230 80,549,596 8.5074 8.390 8.390 8.404 8.326 8.449 9,598,379 8.3920 0.71%
2023-09-13 0 8.445 8.445 8.465 8.430 8.570 10,736,882 91,162,114 8.4906 8.330 8.330 8.350 8.316 8.454 10,884,470 8.3754 -0.76%
2023-09-12 0 8.510 8.505 8.510 8.445 8.610 7,761,475 66,071,546 8.5128 8.395 8.390 8.395 8.330 8.493 7,868,164 8.3973 -0.41%
2023-09-11 0 8.545 8.545 8.570 8.350 8.615 34,224,388 290,115,940 8.4769 8.429 8.429 8.454 8.237 8.498 34,694,833 8.3619 -0.35%
2023-09-07 0 8.575 8.575 8.595 8.555 8.710 9,784,024 84,216,415 8.6075 8.459 8.459 8.478 8.439 8.592 9,918,514 8.4908 -1.94%
2023-09-06 0 8.745 8.745 8.755 8.640 8.785 41,144,744 357,631,501 8.6920 8.626 8.626 8.636 8.523 8.666 41,710,316 8.5742 -0.46%
2023-09-05 0 8.785 8.770 8.785 8.760 8.995 13,570,889 120,311,943 8.8654 8.666 8.651 8.666 8.641 8.873 13,757,433 8.7452 -2.39%
2023-09-04 0 9.000 8.995 9.000 8.820 9.035 24,701,699 222,084,210 8.9906 8.878 8.873 8.878 8.700 8.912 25,041,246 8.8687 2.62%
2023-08-31 0 8.770 8.750 8.770 8.710 8.940 18,520,300 162,636,729 8.7815 8.651 8.631 8.651 8.592 8.819 18,774,878 8.6625 -0.34%
2023-08-30 0 8.800 8.780 8.800 8.765 9.040 12,029,216 107,124,267 8.9053 8.681 8.661 8.681 8.646 8.917 12,194,568 8.7846 -0.96%
2023-08-29 0 8.885 8.880 8.885 8.660 8.915 18,318,000 162,228,256 8.8562 8.765 8.760 8.765 8.543 8.794 18,569,798 8.7361 2.90%
2023-08-28 0 8.635 8.635 8.645 8.635 8.950 13,438,160 117,334,221 8.7314 8.518 8.518 8.528 8.518 8.829 13,622,880 8.6130 1.29%
2023-08-25 0 8.525 8.505 8.525 8.495 8.650 13,757,072 117,554,131 8.5450 8.409 8.390 8.409 8.380 8.533 13,946,175 8.4291 -2.29%
2023-08-24 0 8.725 8.720 8.725 8.450 8.750 11,063,100 95,563,912 8.6381 8.607 8.602 8.607 8.335 8.631 11,215,172 8.5209 3.93%
2023-08-23 0 8.395 8.395 8.415 8.290 8.490 10,569,120 88,508,522 8.3743 8.281 8.281 8.301 8.178 8.375 10,714,402 8.2607 -0.06%
2023-08-22 0 8.400 8.390 8.400 8.195 8.490 10,672,800 88,953,067 8.3346 8.286 8.276 8.286 8.084 8.375 10,819,507 8.2215 2.00%
2023-08-21 0 8.235 8.215 8.235 8.195 8.410 10,784,776 89,114,995 8.2630 8.123 8.104 8.123 8.084 8.296 10,933,023 8.1510 -2.08%
2023-08-18 0 8.410 8.390 8.410 8.380 8.660 13,035,000 110,287,172 8.4608 8.296 8.276 8.296 8.266 8.543 13,214,178 8.3461 -3.44%
2023-08-17 0 8.710 8.710 8.730 8.440 8.790 10,582,610 91,592,489 8.6550 8.592 8.592 8.612 8.326 8.671 10,728,078 8.5376 0.46%
2023-08-16 0 8.670 8.645 8.670 8.625 8.810 8,555,411 74,193,327 8.6721 8.552 8.528 8.552 8.508 8.691 8,673,013 8.5545 -1.98%
2023-08-15 0 8.845 8.740 8.845 8.715 8.850 9,657,400 84,824,112 8.7833 8.725 8.621 8.725 8.597 8.730 9,790,150 8.6642 0.23%
2023-08-14 0 8.825 8.815 8.825 8.640 8.825 11,518,500 100,433,935 8.7194 8.705 8.695 8.705 8.523 8.705 11,676,832 8.6011 -1.62%
2023-08-11 0 8.970 8.940 8.970 8.930 9.175 8,093,677 72,820,145 8.9972 8.848 8.819 8.848 8.809 9.051 8,204,932 8.8752 -0.72%
2023-08-10 0 9.035 9.035 9.200 9.005 9.205 10,918,577 99,482,180 9.1113 8.912 8.912 9.075 8.883 9.080 11,068,663 8.9877 -1.20%
2023-08-09 0 9.145 9.145 9.180 9.010 9.185 8,435,710 76,665,168 9.0882 9.021 9.021 9.056 8.888 9.060 8,551,666 8.9649 -0.81%
2023-08-08 0 9.220 9.150 9.220 9.135 9.445 12,925,100 118,690,189 9.1829 9.095 9.026 9.095 9.011 9.317 13,102,767 9.0584 -2.38%
2023-08-07 0 9.445 9.400 9.445 9.250 9.445 6,224,233 58,428,562 9.3873 9.317 9.273 9.317 9.125 9.317 6,309,791 9.2600 -0.05%
2023-08-04 0 9.450 9.435 9.450 9.315 9.535 6,293,700 59,264,006 9.4164 9.322 9.307 9.322 9.189 9.406 6,380,213 9.2887 2.61%
2023-08-03 0 9.210 9.210 9.285 9.145 9.335 10,340,161 95,710,085 9.2562 9.085 9.085 9.159 9.021 9.208 10,482,296 9.1306 0.11%
2023-08-02 0 9.200 9.180 9.200 9.145 9.500 12,956,630 120,236,379 9.2799 9.075 9.056 9.075 9.021 9.371 13,134,731 9.1541 -3.00%
2023-08-01 0 9.485 9.485 9.510 9.430 9.775 16,240,238 155,338,450 9.5650 9.356 9.356 9.381 9.302 9.642 16,463,475 9.4353 -0.21%
2023-07-31 0 9.505 9.505 9.515 9.495 9.820 14,446,571 139,673,191 9.6683 9.376 9.376 9.386 9.366 9.687 14,645,152 9.5372 1.88%
2023-07-28 0 9.330 9.330 9.360 8.965 9.385 36,032,280 335,778,655 9.3188 9.203 9.203 9.233 8.843 9.258 36,527,576 9.1925 2.30%
2023-07-27 0 9.120 9.100 9.120 8.960 9.130 23,712,450 215,296,009 9.0795 8.996 8.977 8.996 8.839 9.006 24,038,399 8.9563 3.40%
2023-07-26 0 8.820 8.820 8.860 8.755 8.875 9,590,315 84,510,571 8.8121 8.700 8.700 8.740 8.636 8.755 9,722,143 8.6926 -0.95%
2023-07-25 0 8.905 8.890 8.905 8.600 8.920 21,130,692 186,582,163 8.8299 8.784 8.769 8.784 8.483 8.799 21,421,153 8.7102 6.01%
2023-07-24 0 8.400 8.385 8.400 8.350 8.550 9,669,604 81,711,092 8.4503 8.286 8.271 8.286 8.237 8.434 9,802,521 8.3357 -2.27%
2023-07-21 0 8.595 8.575 8.595 8.470 8.665 9,049,830 77,616,131 8.5765 8.478 8.459 8.478 8.355 8.548 9,174,228 8.4602 1.00%
2023-07-20 0 8.510 8.485 8.510 8.480 8.735 10,212,980 87,631,519 8.5804 8.395 8.370 8.395 8.365 8.617 10,353,367 8.4641 -1.22%
2023-07-19 0 8.615 8.570 8.615 8.415 8.635 10,722,009 91,091,879 8.4958 8.498 8.454 8.498 8.301 8.518 10,869,393 8.3806 -0.12%
2023-07-18 0 8.625 8.620 8.660 8.605 8.770 9,872,130 85,385,547 8.6492 8.508 8.503 8.543 8.488 8.651 10,007,831 8.5319 -2.54%
2023-07-14 0 8.850 8.805 8.850 8.790 8.935 8,642,702 76,378,162 8.8373 8.730 8.686 8.730 8.671 8.814 8,761,504 8.7175 -0.23%
2023-07-13 0 8.870 8.810 8.870 8.605 8.870 14,094,350 124,378,453 8.8247 8.750 8.691 8.750 8.488 8.750 14,288,090 8.7050 3.80%
2023-07-12 0 8.545 8.490 8.545 8.435 8.600 10,905,941 93,052,826 8.5323 8.429 8.375 8.429 8.321 8.483 11,055,853 8.4166 2.21%
2023-07-11 0 8.360 8.355 8.400 8.325 8.460 9,549,938 80,147,444 8.3925 8.247 8.242 8.286 8.212 8.345 9,681,211 8.2787 1.52%
2023-07-10 0 8.235 8.230 8.275 8.200 8.405 11,075,200 91,857,870 8.2940 8.123 8.118 8.163 8.089 8.291 11,227,439 8.1816 0.98%
2023-07-07 0 8.155 8.140 8.160 8.050 8.260 10,773,046 87,703,626 8.1410 8.044 8.030 8.049 7.941 8.148 10,921,131 8.0306 -1.09%
2023-07-06 0 8.245 8.245 8.265 8.165 8.465 9,808,800 81,174,248 8.2757 8.133 8.133 8.153 8.054 8.350 9,943,631 8.1634 -1.73%
2023-07-05 0 8.390 8.370 8.420 8.355 8.540 8,811,433 74,114,163 8.4111 8.276 8.257 8.306 8.242 8.424 8,932,554 8.2971 -1.53%
2023-07-04 0 8.520 8.505 8.525 8.395 8.565 7,923,221 67,248,517 8.4875 8.404 8.390 8.409 8.281 8.449 8,032,133 8.3724 0.71%
2023-07-03 0 8.460 8.460 8.500 8.185 8.515 18,164,035 153,002,522 8.4234 8.345 8.345 8.385 8.074 8.400 18,413,716 8.3092 3.36%
2023-06-30 0 8.185 8.170 8.235 8.130 8.255 9,353,696 76,624,534 8.1919 8.074 8.059 8.123 8.020 8.143 9,482,271 8.0808 -0.37%
2023-06-29 0 8.215 8.190 8.230 8.160 8.400 9,755,700 80,373,908 8.2387 8.104 8.079 8.118 8.049 8.286 9,889,801 8.1269 -1.68%
2023-06-28 0 8.355 8.300 8.360 8.195 8.395 17,558,080 145,826,676 8.3054 8.242 8.187 8.247 8.084 8.281 17,799,432 8.1928 0.60%
2023-06-27 0 8.305 8.275 8.340 8.115 8.350 18,512,100 153,232,619 8.2774 8.192 8.163 8.227 8.005 8.237 18,766,566 8.1652 2.34%
2023-06-26 0 8.115 8.100 8.110 8.055 8.200 9,505,000 77,148,578 8.1166 8.005 7.990 8.000 7.946 8.089 9,635,655 8.0066 0.00%
2023-06-23 0 8.115 8.115 8.130 8.045 8.290 25,610,455 207,806,047 8.1141 8.005 8.005 8.020 7.936 8.178 25,962,494 8.0041 -2.46%
2023-06-21 0 8.320 8.320 8.325 8.260 8.495 26,015,674 216,372,967 8.3170 8.207 8.207 8.212 8.148 8.380 26,373,283 8.2042 -2.29%
2023-06-20 0 8.515 8.510 8.520 8.475 8.735 16,833,920 143,565,445 8.5283 8.400 8.395 8.404 8.360 8.617 17,065,318 8.4127 -2.41%
2023-06-19 0 8.725 8.725 8.730 8.595 8.845 15,946,136 138,591,616 8.6912 8.607 8.607 8.612 8.478 8.725 16,165,330 8.5734 -1.36%
2023-06-16 0 8.845 8.845 8.850 8.755 8.935 19,106,984 168,661,342 8.8272 8.725 8.725 8.730 8.636 8.814 19,369,627 8.7075 0.74%
2023-06-15 0 8.780 8.770 8.785 8.475 8.785 25,928,185 225,207,804 8.6858 8.661 8.651 8.666 8.360 8.666 26,284,591 8.5681 3.60%
2023-06-14 0 8.475 8.460 8.480 8.435 8.610 17,387,862 148,442,861 8.5372 8.360 8.345 8.365 8.321 8.493 17,626,874 8.4214 0.24%
2023-06-13 0 8.455 8.445 8.460 8.235 8.500 17,863,452 149,972,897 8.3955 8.340 8.330 8.345 8.123 8.385 18,109,001 8.2817 2.48%
2023-06-12 0 8.250 8.205 8.285 8.150 8.280 15,240,150 125,118,880 8.2098 8.138 8.094 8.173 8.039 8.168 15,449,640 8.0985 0.30%
2023-06-09 0 8.225 8.225 8.240 8.080 8.260 15,382,828 125,717,291 8.1726 8.113 8.113 8.128 7.970 8.148 15,594,279 8.0618 1.23%
2023-06-08 0 8.125 8.120 8.125 8.055 8.200 12,977,600 105,277,186 8.1122 8.015 8.010 8.015 7.946 8.089 13,155,989 8.0022 -0.91%
2023-06-07 0 8.200 8.190 8.200 8.135 8.245 20,870,968 171,034,219 8.1948 8.089 8.079 8.089 8.025 8.133 21,157,858 8.0837 2.37%
2023-06-06 0 8.010 7.995 8.015 7.975 8.170 16,698,920 134,690,716 8.0658 7.901 7.887 7.906 7.867 8.059 16,928,462 7.9565 -0.19%
2023-06-05 0 8.025 8.025 8.035 7.920 8.060 11,828,712 94,591,787 7.9968 7.916 7.916 7.926 7.813 7.951 11,991,308 7.8884 0.19%
2023-06-02 0 8.010 7.990 8.010 7.700 8.045 21,808,124 173,014,187 7.9335 7.901 7.882 7.901 7.596 7.936 22,107,896 7.8259 5.88%
2023-06-01 0 7.565 7.565 7.690 7.500 7.780 8,484,558 65,208,002 7.6855 7.462 7.462 7.586 7.398 7.675 8,601,186 7.5813 -0.07%
2023-05-31 0 7.570 7.570 7.575 7.455 7.750 17,609,948 132,983,319 7.5516 7.467 7.467 7.472 7.354 7.645 17,852,013 7.4492 -1.82%
2023-05-30 0 7.710 7.710 7.750 7.585 7.760 22,504,499 172,594,703 7.6693 7.605 7.605 7.645 7.482 7.655 22,813,844 7.5653 1.18%
2023-05-29 0 7.620 7.620 7.630 7.610 7.860 13,912,550 107,390,698 7.7190 7.517 7.517 7.527 7.507 7.753 14,103,791 7.6143 -1.36%
2023-05-25 0 7.725 7.725 7.735 7.630 7.880 22,274,723 172,430,377 7.7411 7.620 7.620 7.630 7.527 7.773 22,580,909 7.6361 -1.97%
2023-05-24 0 7.880 7.865 7.890 7.860 8.000 15,593,550 123,506,140 7.9203 7.773 7.758 7.783 7.753 7.892 15,807,897 7.8129 -2.29%
2023-05-23 0 8.065 8.030 8.065 8.030 8.245 10,290,000 83,648,515 8.1291 7.956 7.921 7.956 7.921 8.133 10,431,445 8.0189 -1.35%
2023-05-22 0 8.175 8.150 8.175 8.000 8.235 74,285,559 597,648,305 8.0453 8.064 8.039 8.064 7.892 8.123 75,306,681 7.9362 2.12%
2023-05-19 0 8.005 7.990 8.005 7.965 8.150 16,375,227 131,090,491 8.0054 7.896 7.882 7.896 7.857 8.039 16,600,319 7.8969 -2.20%
2023-05-18 0 8.185 8.150 8.250 8.145 8.270 11,155,305 91,351,744 8.1891 8.074 8.039 8.138 8.035 8.158 11,308,645 8.0780 1.24%
2023-05-17 0 8.085 8.085 8.160 8.055 8.305 19,061,698 156,348,620 8.2022 7.975 7.975 8.049 7.946 8.192 19,323,718 8.0910 -2.24%
2023-05-16 0 8.270 8.220 8.280 8.225 8.340 11,122,630 92,247,722 8.2937 8.158 8.109 8.168 8.113 8.227 11,275,521 8.1812 0.92%
2023-05-15 0 8.195 8.170 8.230 8.010 8.265 11,802,300 96,281,673 8.1579 8.084 8.059 8.118 7.901 8.153 11,964,533 8.0473 1.30%
2023-05-12 0 8.090 8.060 8.100 8.075 8.220 15,476,180 126,118,164 8.1492 7.980 7.951 7.990 7.966 8.109 15,688,914 8.0387 0.37%
2023-05-11 0 8.060 8.060 8.090 7.950 8.125 14,260,551 114,789,446 8.0494 7.951 7.951 7.980 7.842 8.015 14,456,575 7.9403 1.07%
2023-05-10 0 7.975 7.965 8.000 7.865 8.000 20,392,971 161,920,181 7.9400 7.867 7.857 7.892 7.758 7.892 20,673,291 7.8323 0.50%
2023-05-09 0 7.935 7.930 7.980 7.925 8.160 32,041,815 257,978,874 8.0513 7.827 7.822 7.872 7.818 8.049 32,482,259 7.9421 -3.05%
2023-05-08 0 8.185 8.185 8.190 8.130 8.240 18,834,516 154,006,819 8.1768 8.074 8.074 8.079 8.020 8.128 19,093,414 8.0660 0.61%
2023-05-05 0 8.135 8.130 8.195 8.120 8.250 45,031,500 368,221,352 8.1770 8.025 8.020 8.084 8.010 8.138 45,650,499 8.0661 0.43%
2023-05-04 0 8.100 8.070 8.100 8.010 8.150 50,248,799 405,463,133 8.0691 7.990 7.961 7.990 7.901 8.039 50,939,514 7.9597 1.06%
2023-05-03 0 8.015 8.000 8.010 7.920 8.100 10,097,346 80,487,677 7.9712 7.906 7.892 7.901 7.813 7.990 10,236,143 7.8631 -1.72%
2023-05-02 0 8.155 8.130 8.180 8.075 8.390 11,429,950 93,873,074 8.2129 8.044 8.020 8.069 7.966 8.276 11,587,065 8.1015 -0.37%
2023-04-28 0 8.185 8.155 8.200 8.125 8.270 9,029,824 73,898,786 8.1839 8.074 8.044 8.089 8.015 8.158 9,153,947 8.0729 1.68%
2023-04-27 0 8.050 8.050 8.065 7.980 8.100 10,047,920 80,799,803 8.0414 7.941 7.941 7.956 7.872 7.990 10,186,038 7.9324 -1.11%
2023-04-26 0 8.140 8.110 8.140 7.945 8.200 24,573,044 198,672,306 8.0850 8.030 8.000 8.030 7.837 8.089 24,910,823 7.9753 1.75%
2023-04-25 0 8.000 7.995 8.030 7.920 8.240 20,846,288 167,025,913 8.0123 7.892 7.887 7.921 7.813 8.128 21,132,839 7.9036 -3.09%
2023-04-24 0 8.255 8.250 8.280 8.160 8.380 7,022,455 58,035,441 8.2643 8.143 8.138 8.168 8.049 8.266 7,118,985 8.1522 -0.30%
2023-04-21 0 8.280 8.280 8.285 8.245 8.560 14,818,550 123,715,811 8.3487 8.168 8.168 8.173 8.133 8.444 15,022,244 8.2355 -3.27%
2023-04-20 0 8.560 8.555 8.565 8.535 8.610 5,593,320 47,960,193 8.5745 8.444 8.439 8.449 8.419 8.493 5,670,205 8.4583 -0.41%
2023-04-19 0 8.595 8.570 8.595 8.540 8.765 9,876,925 85,265,709 8.6328 8.478 8.454 8.478 8.424 8.646 10,012,692 8.5158 -1.77%
2023-04-18 0 8.750 8.750 8.810 8.740 8.865 6,930,500 60,905,098 8.7880 8.631 8.631 8.691 8.621 8.745 7,025,766 8.6688 -1.52%
2023-04-17 0 8.885 8.820 8.900 8.600 8.940 5,922,544 51,982,916 8.7771 8.765 8.700 8.779 8.483 8.819 6,003,955 8.6581 2.07%
2023-04-14 0 8.705 8.700 8.715 8.590 8.770 6,353,565 55,183,441 8.6854 8.587 8.582 8.597 8.474 8.651 6,440,901 8.5677 0.06%
2023-04-13 0 8.700 8.700 8.710 8.470 8.700 11,463,232 98,281,318 8.5736 8.582 8.582 8.592 8.355 8.582 11,620,805 8.4574 0.12%
2023-04-12 0 8.690 8.660 8.755 8.665 8.865 17,006,631 148,142,399 8.7109 8.572 8.543 8.636 8.548 8.745 17,240,403 8.5927 -1.92%
2023-04-11 0 8.860 8.855 8.880 8.740 9.010 8,144,650 72,334,233 8.8812 8.740 8.735 8.760 8.621 8.888 8,256,606 8.7608 0.06%
2023-04-06 0 8.855 8.835 8.860 8.700 8.860 5,254,036 46,050,228 8.7647 8.735 8.715 8.740 8.582 8.740 5,326,257 8.6459 -0.06%
2023-04-04 0 8.860 8.850 8.870 8.760 9.000 9,936,433 87,575,586 8.8136 8.740 8.730 8.750 8.641 8.878 10,073,018 8.6941 -1.88%
2023-04-03 0 9.030 8.960 9.030 8.845 9.030 8,374,600 74,687,473 8.9183 8.908 8.839 8.908 8.725 8.908 8,489,716 8.7974 0.39%
2023-03-31 0 8.995 8.985 9.020 8.935 9.110 13,610,060 122,660,104 9.0125 8.873 8.863 8.898 8.814 8.986 13,797,143 8.8903 1.07%
2023-03-30 0 8.900 8.890 8.930 8.780 8.995 9,581,150 84,974,588 8.8689 8.779 8.769 8.809 8.661 8.873 9,712,852 8.7487 0.39%
2023-03-29 0 8.865 8.850 8.865 8.850 9.100 27,756,980 247,553,404 8.9186 8.745 8.730 8.745 8.730 8.977 28,138,525 8.7977 2.54%
2023-03-28 0 8.645 8.620 8.685 8.550 8.725 11,863,023 102,516,041 8.6416 8.528 8.503 8.567 8.434 8.607 12,026,091 8.5245 0.88%
2023-03-27 0 8.570 8.565 8.580 8.525 8.800 20,417,400 176,150,878 8.6275 8.454 8.449 8.464 8.409 8.681 20,698,056 8.5105 -2.83%
2023-03-24 0 8.820 8.785 8.820 8.710 8.960 10,085,685 88,902,498 8.8147 8.700 8.666 8.700 8.592 8.839 10,224,322 8.6952 0.86%
2023-03-23 0 8.745 8.745 8.760 8.350 8.785 18,323,064 158,195,273 8.6337 8.626 8.626 8.641 8.237 8.666 18,574,931 8.5166 4.36%
2023-03-22 0 8.380 8.370 8.380 8.345 8.500 9,501,960 80,215,298 8.4420 8.266 8.257 8.266 8.232 8.385 9,632,573 8.3275 1.09%
2023-03-21 0 8.290 8.190 8.300 8.090 8.320 10,996,655 90,506,056 8.2303 8.178 8.079 8.187 7.980 8.207 11,147,814 8.1187 2.16%
2023-03-20 0 8.115 8.070 8.115 7.975 8.300 17,376,550 140,657,663 8.0947 8.005 7.961 8.005 7.867 8.187 17,615,406 7.9849 -2.35%
2023-03-17 0 8.310 8.310 8.320 8.055 8.330 18,034,754 149,041,036 8.2641 8.197 8.197 8.207 7.946 8.217 18,282,658 8.1520 4.33%
2023-03-16 0 7.965 7.965 8.040 7.910 8.130 11,906,610 95,239,054 7.9988 7.857 7.857 7.931 7.803 8.020 12,070,277 7.8904 -1.36%
2023-03-15 0 8.075 8.050 8.080 7.990 8.220 12,160,400 98,727,209 8.1187 7.966 7.941 7.970 7.882 8.109 12,327,556 8.0087 2.34%
2023-03-14 0 7.890 7.880 7.965 7.870 8.180 20,534,800 163,535,709 7.9638 7.783 7.773 7.857 7.763 8.069 20,817,069 7.8558 -2.89%
2023-03-13 0 8.125 8.065 8.140 7.950 8.270 18,866,144 153,598,344 8.1415 8.015 7.956 8.030 7.842 8.158 19,125,476 8.0311 3.24%
2023-03-10 0 7.870 7.870 7.875 7.840 8.050 21,078,560 167,156,215 7.9302 7.763 7.763 7.768 7.734 7.941 21,368,304 7.8226 -4.20%
2023-03-09 0 8.215 8.210 8.215 8.210 8.370 10,408,116 86,193,278 8.2814 8.104 8.099 8.104 8.099 8.257 10,551,185 8.1691 -1.20%
2023-03-08 0 8.315 8.300 8.360 8.260 8.440 17,243,550 143,582,323 8.3267 8.202 8.187 8.247 8.148 8.326 17,480,578 8.2138 -3.37%
2023-03-07 0 8.605 8.600 8.665 8.520 8.890 13,136,923 114,180,314 8.6916 8.488 8.483 8.548 8.404 8.769 13,317,502 8.5737 -1.43%
2023-03-06 0 8.730 8.720 8.800 8.680 8.845 15,928,200 139,334,671 8.7477 8.612 8.602 8.681 8.562 8.725 16,147,148 8.6291 -0.63%
2023-03-03 0 8.785 8.785 8.800 8.685 8.890 19,068,084 167,743,160 8.7971 8.666 8.666 8.681 8.567 8.769 19,330,192 8.6778 2.15%
2023-03-02 0 8.600 8.600 8.690 8.570 8.750 14,930,700 128,791,169 8.6259 8.483 8.483 8.572 8.454 8.631 15,135,936 8.5090 -1.71%
2023-03-01 0 8.750 8.720 8.750 8.265 8.790 29,027,500 249,767,815 8.6045 8.631 8.602 8.631 8.153 8.671 29,426,509 8.4879 6.38%
2023-02-28 0 8.225 8.200 8.230 8.170 8.430 15,727,663 130,251,366 8.2817 8.113 8.089 8.118 8.059 8.316 15,943,854 8.1694 -1.50%
2023-02-27 0 8.350 8.345 8.350 8.260 8.445 15,414,950 128,655,653 8.3462 8.237 8.232 8.237 8.148 8.330 15,626,842 8.2330 -0.42%
2023-02-24 0 8.385 8.380 8.390 8.380 8.680 15,824,600 133,785,827 8.4543 8.271 8.266 8.276 8.266 8.562 16,042,123 8.3397 -3.45%
2023-02-23 0 8.685 8.675 8.685 8.550 8.775 12,064,000 104,689,779 8.6779 8.567 8.557 8.567 8.434 8.656 12,229,831 8.5602 1.58%
2023-02-22 0 8.550 8.550 8.600 8.520 8.690 19,722,780 169,259,781 8.5819 8.434 8.434 8.483 8.404 8.572 19,993,888 8.4656 -1.72%
2023-02-21 0 8.700 8.690 8.700 8.680 9.050 14,291,945 125,283,465 8.7660 8.582 8.572 8.582 8.562 8.927 14,488,401 8.6472 -3.87%
2023-02-20 0 9.050 8.985 9.050 8.830 9.075 9,004,454 80,861,513 8.9802 8.927 8.863 8.927 8.710 8.952 9,128,228 8.8584 1.57%
2023-02-17 0 8.910 8.910 8.940 8.900 9.195 11,438,425 102,524,841 8.9632 8.789 8.789 8.819 8.779 9.070 11,595,657 8.8417 -2.25%
2023-02-16 0 9.115 9.115 9.120 9.020 9.350 16,704,060 153,817,336 9.2084 8.991 8.991 8.996 8.898 9.223 16,933,672 9.0835 1.90%
2023-02-15 0 8.945 8.940 8.975 8.880 9.100 9,418,900 84,481,756 8.9694 8.824 8.819 8.853 8.760 8.977 9,548,371 8.8478 -1.16%
2023-02-14 0 9.050 9.030 9.050 9.045 9.200 8,146,278 74,046,324 9.0896 8.927 8.908 8.927 8.922 9.075 8,258,256 8.9663 -1.25%
2023-02-13 0 9.165 9.160 9.165 8.915 9.190 7,018,531 63,667,275 9.0713 9.041 9.036 9.041 8.794 9.065 7,115,007 8.9483 0.55%
2023-02-10 0 9.115 9.110 9.115 9.110 9.500 19,764,986 181,520,122 9.1839 8.991 8.986 8.991 8.986 9.371 20,036,674 9.0594 -4.65%
2023-02-09 0 9.560 9.500 9.570 9.170 9.570 9,546,220 89,897,691 9.4171 9.430 9.371 9.440 9.046 9.440 9,677,441 9.2894 2.96%
2023-02-08 0 9.285 9.265 9.285 9.215 9.470 15,670,914 145,771,586 9.3020 9.159 9.139 9.159 9.090 9.342 15,886,325 9.1759 -1.75%
2023-02-07 0 9.450 9.435 9.490 9.330 9.565 6,575,227 62,211,104 9.4614 9.322 9.307 9.361 9.203 9.435 6,665,609 9.3331 1.34%
2023-02-06 0 9.325 9.315 9.325 9.270 9.460 12,169,668 113,619,701 9.3363 9.199 9.189 9.199 9.144 9.332 12,336,951 9.2097 -3.87%
2023-02-03 0 9.700 9.680 9.700 9.575 9.800 9,121,200 88,187,436 9.6684 9.568 9.549 9.568 9.445 9.667 9,246,579 9.5373 -1.12%
2023-02-02 0 9.810 9.810 9.835 9.800 10.04 8,404,920 83,434,691 9.9269 9.677 9.677 9.702 9.667 9.904 8,520,453 9.7923 -0.10%
2023-02-01 0 9.820 9.800 9.820 9.470 9.820 14,329,150 139,063,947 9.7050 9.687 9.667 9.687 9.342 9.687 14,526,117 9.5734 3.15%
2023-01-31 0 9.520 9.500 9.520 9.345 9.700 12,495,900 118,165,609 9.4564 9.391 9.371 9.391 9.218 9.568 12,667,667 9.3281 -0.10%
2023-01-30 0 9.530 9.530 9.550 9.505 10.04 17,892,850 173,275,483 9.6841 9.401 9.401 9.421 9.376 9.904 18,138,803 9.5528 -5.08%
2023-01-27 0 10.04 10.02 10.04 9.935 10.08 8,621,566 86,358,418 10.017 9.904 9.884 9.904 9.800 9.943 8,740,077 9.8807 1.06%
2023-01-26 0 9.935 9.920 9.935 9.740 9.940 9,185,147 90,533,029 9.8565 9.800 9.785 9.800 9.608 9.805 9,311,405 9.7228 4.03%
2023-01-20 0 9.550 9.525 9.550 9.300 9.565 10,119,050 95,962,199 9.4833 9.421 9.396 9.421 9.174 9.435 10,258,146 9.3547 2.91%
2023-01-19 0 9.280 9.275 9.300 9.220 9.380 13,303,564 123,798,983 9.3057 9.154 9.149 9.174 9.095 9.253 13,486,434 9.1795 -1.59%
2023-01-18 0 9.430 9.430 9.460 9.260 9.465 8,070,050 76,011,004 9.4189 9.302 9.302 9.332 9.134 9.337 8,180,980 9.2912 0.69%
2023-01-17 0 9.365 9.360 9.365 9.285 9.530 8,707,507 81,692,081 9.3818 9.238 9.233 9.238 9.159 9.401 8,827,200 9.2546 -0.37%
2023-01-16 0 9.400 9.370 9.400 9.300 9.590 16,542,850 156,184,872 9.4412 9.273 9.243 9.273 9.174 9.460 16,770,246 9.3132 -1.31%
2023-01-13 0 9.525 9.520 9.525 9.300 9.540 9,250,300 87,096,970 9.4156 9.396 9.391 9.396 9.174 9.411 9,377,454 9.2879 1.38%
2023-01-12 0 9.395 9.365 9.395 9.240 9.650 23,200,585 217,629,534 9.3803 9.268 9.238 9.268 9.115 9.519 23,519,498 9.2532 -1.42%
2023-01-11 0 9.530 9.490 9.530 9.445 9.700 29,482,130 282,913,608 9.5961 9.401 9.361 9.401 9.317 9.568 29,887,389 9.4660 0.11%
2023-01-10 0 9.520 9.520 9.535 9.395 9.565 20,432,852 193,897,665 9.4895 9.391 9.391 9.406 9.268 9.435 20,713,720 9.3608 -0.52%
2023-01-09 0 9.570 9.550 9.570 9.260 9.575 27,810,725 264,397,144 9.5070 9.440 9.421 9.440 9.134 9.445 28,193,009 9.3781 3.40%
2023-01-06 0 9.255 9.255 9.260 9.180 9.505 14,049,675 131,272,832 9.3435 9.130 9.130 9.134 9.056 9.376 14,242,801 9.2168 -1.39%
2023-01-05 0 9.385 9.370 9.385 9.325 9.620 23,677,205 223,309,781 9.4314 9.258 9.243 9.258 9.199 9.490 24,002,670 9.3035 1.40%
2023-01-04 0 9.255 9.255 9.260 8.850 9.255 18,052,250 164,793,681 9.1287 9.130 9.130 9.134 8.730 9.130 18,300,395 9.0049 4.69%
2023-01-03 0 8.840 8.800 8.850 8.405 8.870 8,483,220 73,545,577 8.6695 8.720 8.681 8.730 8.291 8.750 8,599,830 8.5520 1.96%
2022-12-30 0 8.670 8.625 8.670 8.625 8.790 7,362,500 63,944,791 8.6852 8.552 8.508 8.552 8.508 8.671 7,463,704 8.5674 1.29%
2022-12-29 0 8.560 8.550 8.600 8.525 8.680 15,576,628 133,599,945 8.5769 8.444 8.434 8.483 8.409 8.562 15,790,743 8.4606 -2.39%
2022-12-28 0 8.770 8.770 8.785 8.720 8.905 18,548,600 163,110,410 8.7937 8.651 8.651 8.666 8.602 8.784 18,803,567 8.6744 1.15%
2022-12-23 0 8.670 8.630 8.670 8.580 8.775 32,301,053 279,477,286 8.6523 8.552 8.513 8.552 8.464 8.656 32,745,060 8.5349 -1.48%
2022-12-22 0 8.800 8.795 8.800 8.505 8.850 23,980,478 209,784,045 8.7481 8.681 8.676 8.681 8.390 8.730 24,310,111 8.6295 4.82%
2022-12-21 0 8.395 8.390 8.405 8.325 8.455 8,839,794 74,301,171 8.4053 8.281 8.276 8.291 8.212 8.340 8,961,305 8.2913 0.12%
2022-12-20 0 8.385 8.320 8.385 8.245 8.660 19,190,600 161,197,065 8.3998 8.271 8.207 8.271 8.133 8.543 19,454,392 8.2859 -2.56%
2022-12-19 0 8.605 8.580 8.660 8.575 8.950 14,793,250 129,389,242 8.7465 8.488 8.464 8.543 8.459 8.829 14,996,597 8.6279 -0.92%
2022-12-16 0 8.685 8.655 8.715 8.465 8.810 15,874,950 137,146,322 8.6392 8.567 8.538 8.597 8.350 8.691 16,093,166 8.5220 0.58%
2022-12-15 0 8.665 8.665 8.675 8.645 8.930 31,551,850 274,700,924 8.7063 8.518 8.518 8.528 8.498 8.778 32,096,684 8.5585 -2.97%
2022-12-14 0 8.930 8.895 8.930 8.730 9.005 15,462,560 137,456,025 8.8896 8.778 8.744 8.778 8.582 8.852 15,729,566 8.7387 0.96%
2022-12-13 0 8.845 8.845 8.960 8.715 8.980 20,262,744 179,667,308 8.8669 8.695 8.695 8.808 8.567 8.828 20,612,639 8.7164 0.80%
2022-12-12 0 8.775 8.770 8.830 8.725 9.040 19,834,331 175,774,370 8.8621 8.626 8.621 8.680 8.577 8.887 20,176,828 8.7117 -4.26%
2022-12-09 0 9.165 9.135 9.165 8.855 9.215 33,715,336 306,401,853 9.0879 9.009 8.980 9.009 8.705 9.059 34,297,529 8.9336 2.46%
2022-12-08 0 8.945 8.915 8.975 8.500 8.995 31,005,553 274,150,179 8.8420 8.793 8.764 8.823 8.356 8.842 31,540,954 8.6919 6.49%
2022-12-07 0 8.400 8.400 8.415 8.370 9.060 28,978,995 252,052,675 8.6978 8.257 8.257 8.272 8.228 8.906 29,479,401 8.5501 -3.61%
2022-12-06 0 8.715 8.680 8.715 8.625 8.970 21,325,099 187,031,489 8.7705 8.567 8.533 8.567 8.479 8.818 21,693,339 8.6216 -1.97%
2022-12-05 0 8.890 8.880 8.890 8.400 8.895 34,766,213 301,366,877 8.6684 8.739 8.729 8.739 8.257 8.744 35,366,552 8.5212 9.21%
2022-12-02 0 8.140 8.100 8.140 8.005 8.250 18,536,060 150,583,614 8.1238 8.002 7.963 8.002 7.869 8.110 18,856,139 7.9859 1.12%
2022-12-01 0 8.050 8.020 8.050 8.030 8.420 36,922,281 301,656,268 8.1700 7.913 7.884 7.913 7.894 8.277 37,559,851 8.0313 0.75%
2022-11-30 0 7.990 7.940 7.990 7.650 8.000 26,308,298 205,320,161 7.8044 7.854 7.805 7.854 7.520 7.864 26,762,587 7.6719 3.10%
2022-11-29 0 7.750 7.680 7.770 7.180 7.760 27,119,305 204,936,922 7.5569 7.618 7.550 7.638 7.058 7.628 27,587,598 7.4286 7.64%
2022-11-28 0 7.200 7.180 7.220 6.880 7.225 39,763,350 282,588,869 7.1068 7.078 7.058 7.097 6.763 7.102 40,449,979 6.9861 -1.97%
2022-11-25 0 7.345 7.325 7.350 7.310 7.510 20,762,000 152,779,338 7.3586 7.220 7.201 7.225 7.186 7.383 21,120,516 7.2337 -2.20%
2022-11-24 0 7.510 7.505 7.520 7.420 7.585 18,410,762 138,052,559 7.4985 7.383 7.378 7.392 7.294 7.456 18,728,677 7.3712 0.60%
2022-11-23 0 7.465 7.435 7.500 7.310 7.535 26,962,500 200,307,478 7.4291 7.338 7.309 7.373 7.186 7.407 27,428,086 7.3030 1.29%
2022-11-22 0 7.370 7.350 7.430 7.300 7.635 50,422,050 375,587,691 7.4489 7.245 7.225 7.304 7.176 7.505 51,292,733 7.3224 -3.41%
2022-11-21 0 7.630 7.570 7.630 7.440 7.745 42,103,107 319,619,677 7.5914 7.500 7.442 7.500 7.314 7.614 42,830,139 7.4625 -2.80%
2022-11-18 0 7.850 7.815 7.850 7.775 8.145 50,803,666 405,098,878 7.9738 7.717 7.682 7.717 7.643 8.007 51,680,938 7.8385 0.51%
2022-11-17 0 7.810 7.810 7.815 7.535 7.885 40,894,001 314,199,073 7.6833 7.677 7.677 7.682 7.407 7.751 41,600,154 7.5528 -2.38%
2022-11-16 0 8.000 7.965 8.000 7.775 8.100 32,832,410 259,992,123 7.9188 7.864 7.830 7.864 7.643 7.963 33,399,357 7.7843 0.13%
2022-11-15 0 7.990 7.955 7.990 7.360 8.020 56,303,168 442,146,515 7.8530 7.854 7.820 7.854 7.235 7.884 57,275,405 7.7197 6.82%
2022-11-14 0 7.480 7.400 7.480 7.370 7.700 30,774,810 230,428,370 7.4876 7.353 7.274 7.353 7.245 7.569 31,306,226 7.3605 2.33%
2022-11-11 0 7.310 7.290 7.310 7.050 7.350 37,650,384 271,453,812 7.2099 7.186 7.166 7.186 6.930 7.225 38,300,527 7.0875 10.09%
2022-11-10 0 6.640 6.645 6.700 6.615 6.850 17,095,342 113,955,835 6.6659 6.527 6.532 6.586 6.503 6.734 17,390,543 6.5527 -3.14%
2022-11-09 0 6.855 6.850 6.885 6.795 7.125 18,474,200 128,464,971 6.9538 6.739 6.734 6.768 6.680 7.004 18,793,211 6.8357 -2.28%
2022-11-08 0 7.015 7.000 7.020 6.950 7.155 16,274,790 114,414,828 7.0302 6.896 6.881 6.901 6.832 7.034 16,555,821 6.9109 -1.61%
2022-11-07 0 7.130 7.120 7.130 6.665 7.240 22,524,513 159,794,664 7.0943 7.009 6.999 7.009 6.552 7.117 22,913,464 6.9738 4.24%
2022-11-04 0 6.840 6.820 6.840 6.430 7.060 59,299,500 404,747,079 6.8255 6.724 6.704 6.724 6.321 6.940 60,323,478 6.7096 6.38%
2022-11-03 0 6.430 6.350 6.430 6.340 6.535 16,750,215 107,320,556 6.4071 6.321 6.242 6.321 6.232 6.424 17,039,456 6.2984 -2.72%
2022-11-02 0 6.610 6.610 6.620 6.320 6.660 21,670,100 141,439,330 6.5269 6.498 6.498 6.508 6.213 6.547 22,044,297 6.4161 2.40%
2022-11-01 0 6.455 6.420 6.455 5.995 6.540 57,583,028 366,202,876 6.3596 6.345 6.311 6.345 5.893 6.429 58,577,366 6.2516 7.67%
2022-10-31 0 5.995 5.950 5.995 5.850 6.190 31,223,118 188,500,025 6.0372 5.893 5.849 5.893 5.751 6.085 31,762,276 5.9347 1.61%
2022-10-28 0 5.900 5.900 5.910 5.865 6.230 38,243,750 229,246,143 5.9943 5.800 5.800 5.810 5.765 6.124 38,904,139 5.8926 -5.75%
2022-10-27 0 6.260 6.220 6.290 6.240 6.480 23,753,900 150,836,018 6.3499 6.154 6.114 6.183 6.134 6.370 24,164,080 6.2422 1.29%
2022-10-26 0 6.180 6.175 6.180 5.950 6.330 33,698,764 208,403,196 6.1843 6.075 6.070 6.075 5.849 6.223 34,280,671 6.0793 2.32%
2022-10-25 0 6.040 6.000 6.040 5.710 6.255 86,448,693 521,802,680 6.0360 5.937 5.898 5.937 5.613 6.149 87,941,480 5.9335 2.90%
2022-10-24 0 5.870 5.870 5.880 5.805 6.420 53,231,196 320,619,838 6.0232 5.770 5.770 5.780 5.706 6.311 54,150,387 5.9209 -9.62%
2022-10-21 0 6.495 6.490 6.505 6.490 6.625 17,141,400 112,102,989 6.5399 6.385 6.380 6.395 6.380 6.513 17,437,396 6.4289 -0.54%
2022-10-20 0 6.530 6.515 6.530 6.380 6.680 34,493,069 224,410,503 6.5060 6.419 6.404 6.419 6.272 6.567 35,088,692 6.3955 -2.68%
2022-10-19 0 6.710 6.690 6.710 6.695 6.990 27,691,940 187,742,105 6.7797 6.596 6.576 6.596 6.581 6.871 28,170,122 6.6646 -3.87%
2022-10-18 0 6.980 6.980 7.000 6.750 7.000 17,138,430 117,869,389 6.8775 6.862 6.862 6.881 6.635 6.881 17,434,375 6.7607 3.56%
2022-10-17 0 6.740 6.695 6.800 6.480 6.805 20,288,590 134,637,859 6.6361 6.626 6.581 6.685 6.370 6.689 20,638,931 6.5235 0.37%
2022-10-14 0 6.715 6.700 6.800 6.680 6.960 21,626,672 147,627,754 6.8262 6.601 6.586 6.685 6.567 6.842 22,000,119 6.7103 1.51%
2022-10-13 0 6.615 6.615 6.675 6.615 6.880 27,244,087 182,492,521 6.6984 6.503 6.503 6.562 6.503 6.763 27,714,535 6.5847 -3.43%
2022-10-12 0 6.850 6.840 6.865 6.630 7.085 35,236,976 239,759,836 6.8042 6.734 6.724 6.748 6.517 6.965 35,845,444 6.6887 0.00%
2022-10-11 0 6.850 6.850 6.870 6.840 7.120 24,141,298 166,766,981 6.9080 6.734 6.734 6.753 6.724 6.999 24,558,167 6.7907 -3.86%
2022-10-10 0 7.125 7.125 7.160 7.100 7.350 12,083,060 86,444,484 7.1542 7.004 7.004 7.038 6.979 7.225 12,291,709 7.0327 -3.91%
2022-10-07 0 7.415 7.415 7.420 7.415 7.695 7,424,800 55,389,674 7.4601 7.289 7.289 7.294 7.289 7.564 7,553,011 7.3335 -3.70%
2022-10-06 0 7.700 7.670 7.700 7.630 7.750 6,208,630 47,589,865 7.6651 7.569 7.540 7.569 7.500 7.618 6,315,840 7.5350 -0.32%
2022-10-05 0 7.725 7.720 7.735 7.420 7.780 17,588,070 134,748,305 7.6613 7.594 7.589 7.604 7.294 7.648 17,891,779 7.5313 7.44%
2022-10-03 0 7.190 7.180 7.190 7.120 7.340 8,284,500 59,708,033 7.2072 7.068 7.058 7.068 6.999 7.215 8,427,556 7.0849 -0.55%
2022-09-30 0 7.230 7.230 7.240 7.105 7.375 10,125,994 73,165,631 7.2255 7.107 7.107 7.117 6.984 7.250 10,300,849 7.1029 -0.82%
2022-09-29 0 7.290 7.290 7.300 7.210 7.595 16,742,400 123,808,445 7.3949 7.166 7.166 7.176 7.088 7.466 17,031,506 7.2694 -1.42%
2022-09-28 0 7.395 7.395 7.500 7.360 7.700 11,192,400 83,438,867 7.4550 7.269 7.269 7.373 7.235 7.569 11,385,669 7.3284 -3.96%
2022-09-27 0 7.700 7.685 7.700 7.510 7.700 9,040,780 68,758,391 7.6054 7.569 7.555 7.569 7.383 7.569 9,196,895 7.4763 0.65%
2022-09-26 0 7.650 7.635 7.650 7.400 7.760 9,194,918 70,295,789 7.6451 7.520 7.505 7.520 7.274 7.628 9,353,695 7.5153 1.59%
2022-09-23 0 7.530 7.530 7.585 7.525 7.715 10,545,150 79,916,765 7.5785 7.402 7.402 7.456 7.397 7.584 10,727,243 7.4499 -2.40%
2022-09-22 0 7.715 7.690 7.715 7.565 7.730 14,236,556 109,053,297 7.6601 7.584 7.559 7.584 7.437 7.599 14,482,391 7.5301 -1.53%
2022-09-21 0 7.835 7.830 7.835 7.830 8.085 11,141,503 87,796,833 7.8802 7.702 7.697 7.702 7.697 7.948 11,333,893 7.7464 -3.03%
2022-09-20 0 8.080 8.070 8.090 8.030 8.145 6,436,571 52,076,071 8.0907 7.943 7.933 7.953 7.894 8.007 6,547,717 7.9533 2.08%
2022-09-19 0 7.915 7.910 7.940 7.895 8.100 9,446,390 74,909,406 7.9300 7.781 7.776 7.805 7.761 7.963 9,609,509 7.7953 -2.28%
2022-09-16 0 8.100 8.100 8.110 8.090 8.280 9,782,490 79,777,896 8.1552 7.963 7.963 7.972 7.953 8.139 9,951,413 8.0167 -2.64%
2022-09-15 0 8.320 8.310 8.335 8.255 8.345 6,544,304 54,334,166 8.3025 8.179 8.169 8.194 8.115 8.203 6,657,310 8.1616 0.36%
2022-09-14 0 8.290 8.285 8.345 8.255 8.390 12,876,801 106,906,482 8.3023 8.149 8.144 8.203 8.115 8.248 13,099,156 8.1613 -2.81%
2022-09-13 0 8.530 8.530 8.550 8.520 8.625 5,313,200 45,559,950 8.5749 8.385 8.385 8.405 8.375 8.479 5,404,948 8.4293 -0.29%
2022-09-09 0 8.555 8.545 8.555 8.325 8.585 11,221,409 95,687,637 8.5272 8.410 8.400 8.410 8.184 8.439 11,415,179 8.3825 2.89%
2022-09-08 0 8.315 8.305 8.400 8.305 8.510 7,820,500 65,598,857 8.3881 8.174 8.164 8.257 8.164 8.366 7,955,544 8.2457 -1.01%
2022-09-07 0 8.400 8.395 8.420 8.305 8.455 8,929,750 74,725,669 8.3682 8.257 8.252 8.277 8.164 8.311 9,083,948 8.2261 -1.41%
2022-09-06 0 8.520 8.500 8.560 8.435 8.590 9,009,400 76,715,400 8.5150 8.375 8.356 8.415 8.292 8.444 9,164,973 8.3705 0.18%
2022-09-05 0 8.505 8.500 8.520 8.455 8.675 19,001,869 161,599,536 8.5044 8.361 8.356 8.375 8.311 8.528 19,329,991 8.3600 -1.96%
2022-09-02 0 8.675 8.670 8.750 8.640 8.875 10,409,400 90,838,295 8.7266 8.528 8.523 8.601 8.493 8.724 10,589,148 8.5784 -1.42%
2022-09-01 0 8.800 8.800 8.830 8.780 8.990 10,426,200 92,432,483 8.8654 8.651 8.651 8.680 8.631 8.837 10,606,239 8.7149 -1.62%
2022-08-31 0 8.945 8.900 8.970 8.670 9.140 11,753,100 105,089,722 8.9414 8.793 8.749 8.818 8.523 8.985 11,956,051 8.7897 1.02%
2022-08-30 0 8.855 8.825 8.900 8.640 8.940 10,979,100 96,105,400 8.7535 8.705 8.675 8.749 8.493 8.788 11,168,686 8.6049 -0.62%
2022-08-29 0 8.910 8.910 8.930 8.850 9.000 12,507,975 111,609,221 8.9230 8.759 8.759 8.778 8.700 8.847 12,723,961 8.7716 -1.33%
2022-08-26 0 9.030 8.980 9.030 8.960 9.170 15,930,360 143,598,261 9.0141 8.877 8.828 8.877 8.808 9.014 16,205,444 8.8611 0.89%
2022-08-25 0 8.950 8.950 8.975 8.610 8.985 17,763,414 156,982,052 8.8374 8.798 8.798 8.823 8.464 8.832 18,070,151 8.6874 5.79%
2022-08-24 0 8.460 8.435 8.460 8.425 8.710 23,696,676 200,955,500 8.4803 8.316 8.292 8.316 8.282 8.562 24,105,868 8.3364 -2.65%
2022-08-23 0 8.690 8.680 8.695 8.610 8.770 16,130,000 140,011,490 8.6802 8.542 8.533 8.547 8.464 8.621 16,408,531 8.5328 -0.40%
2022-08-22 0 8.725 8.720 8.745 8.660 8.800 14,766,700 128,918,324 8.7303 8.577 8.572 8.597 8.513 8.651 15,021,690 8.5821 -0.80%
2022-08-19 0 8.795 8.790 8.815 8.705 8.895 8,218,892 72,449,569 8.8150 8.646 8.641 8.665 8.557 8.744 8,360,815 8.6654 0.00%
2022-08-18 0 8.795 8.795 8.890 8.745 8.890 8,047,147 70,795,627 8.7976 8.646 8.646 8.739 8.597 8.739 8,186,104 8.6483 -1.01%
2022-08-17 0 8.885 8.880 8.995 8.780 8.980 10,396,215 92,407,779 8.8886 8.734 8.729 8.842 8.631 8.828 10,575,736 8.7377 -1.28%
2022-08-16 0 9.000 8.850 9.000 8.730 9.120 21,612,400 192,167,066 8.8915 8.847 8.700 8.847 8.582 8.965 21,985,601 8.7406 -0.39%
2022-08-15 0 9.035 9.030 9.060 9.015 9.220 10,707,700 97,470,683 9.1029 8.882 8.877 8.906 8.862 9.063 10,892,599 8.9483 -0.82%
2022-08-12 0 9.110 9.110 9.120 9.025 9.155 8,593,800 78,126,088 9.0910 8.955 8.955 8.965 8.872 9.000 8,742,197 8.9367 0.61%
2022-08-11 0 9.055 9.045 9.070 8.880 9.060 15,191,619 136,374,046 8.9769 8.901 8.891 8.916 8.729 8.906 15,453,946 8.8245 3.49%
2022-08-10 0 8.750 8.750 8.800 8.665 9.015 17,453,590 152,824,084 8.7560 8.601 8.601 8.651 8.518 8.862 17,754,977 8.6074 -2.94%
2022-08-09 0 9.015 9.000 9.070 8.945 9.170 17,140,266 155,030,398 9.0448 8.862 8.847 8.916 8.793 9.014 17,436,242 8.8913 -0.88%
2022-08-08 0 9.095 9.090 9.095 9.045 9.240 14,716,128 134,152,460 9.1160 8.941 8.936 8.941 8.891 9.083 14,970,245 8.9613 -1.73%
2022-08-05 0 9.255 9.245 9.255 9.170 9.285 15,941,699 147,234,761 9.2358 9.098 9.088 9.098 9.014 9.127 16,216,979 9.0791 0.82%
2022-08-04 0 9.180 9.155 9.180 9.055 9.200 9,538,900 87,294,826 9.1515 9.024 9.000 9.024 8.901 9.044 9,703,617 8.9961 3.44%
2022-08-03 0 8.875 8.850 9.000 8.800 9.045 14,484,425 129,612,376 8.9484 8.724 8.700 8.847 8.651 8.891 14,734,541 8.7965 0.97%
2022-08-02 0 8.790 8.800 8.930 8.650 8.900 14,198,982 124,227,191 8.7490 8.641 8.651 8.778 8.503 8.749 14,444,169 8.6005 -3.09%
2022-08-01 0 9.070 9.070 9.125 8.910 9.145 8,895,500 80,519,201 9.0517 8.916 8.916 8.970 8.759 8.990 9,049,107 8.8980 0.00%
2022-07-29 0 9.070 9.060 9.070 9.005 9.600 28,052,775 256,899,126 9.1577 8.916 8.906 8.916 8.852 9.437 28,537,187 9.0023 -4.78%
2022-07-28 0 9.525 9.530 9.550 9.515 9.630 13,406,800 128,102,493 9.5550 9.363 9.368 9.388 9.353 9.467 13,638,307 9.3928 0.26%
2022-07-27 0 9.500 9.500 9.510 9.460 9.650 12,315,132 116,869,373 9.4899 9.339 9.339 9.349 9.299 9.486 12,527,788 9.3288 -1.66%
2022-07-26 0 9.660 9.640 9.660 9.495 9.670 15,112,100 145,160,786 9.6056 9.496 9.476 9.496 9.334 9.506 15,373,054 9.4425 1.05%
2022-07-25 0 9.560 9.480 9.560 9.385 9.565 21,880,200 207,016,334 9.4614 9.398 9.319 9.398 9.226 9.403 22,258,025 9.3008 -0.57%
2022-07-22 0 9.615 9.615 9.625 9.570 9.770 15,034,362 145,186,737 9.6570 9.452 9.452 9.462 9.408 9.604 15,293,974 9.4931 0.16%
2022-07-21 0 9.600 9.600 9.665 9.510 9.700 13,195,700 126,693,921 9.6012 9.437 9.437 9.501 9.349 9.535 13,423,562 9.4382 -0.41%
2022-07-20 0 9.640 9.595 9.640 9.530 9.710 8,811,700 84,985,482 9.6446 9.476 9.432 9.476 9.368 9.545 8,963,860 9.4809 2.17%
2022-07-19 0 9.435 9.425 9.435 9.385 9.555 16,125,242 152,611,057 9.4641 9.275 9.265 9.275 9.226 9.393 16,403,691 9.3035 -1.46%
2022-07-18 0 9.575 9.600 9.610 9.200 9.615 27,035,500 255,450,632 9.4487 9.412 9.437 9.447 9.044 9.452 27,502,346 9.2883 2.85%
2022-07-15 0 9.310 9.300 9.310 9.265 9.550 18,914,600 177,368,262 9.3773 9.152 9.142 9.152 9.108 9.388 19,241,215 9.2181 -2.87%
2022-07-14 0 9.585 9.580 9.615 9.500 9.720 18,179,700 174,740,078 9.6118 9.422 9.417 9.452 9.339 9.555 18,493,625 9.4487 0.47%
2022-07-13 0 9.540 9.500 9.530 9.500 9.700 18,324,418 175,897,785 9.5991 9.378 9.339 9.368 9.339 9.535 18,640,842 9.4362 0.63%
2022-07-12 0 9.480 9.475 9.485 9.420 9.635 22,636,014 215,348,762 9.5135 9.319 9.314 9.324 9.260 9.471 23,026,890 9.3521 -2.07%
2022-07-11 0 9.680 9.650 9.680 9.610 10.03 28,495,600 276,473,116 9.7023 9.516 9.486 9.516 9.447 9.860 28,987,659 9.5376 -3.68%
2022-07-08 0 10.05 10.04 10.05 9.995 10.21 15,025,651 151,438,041 10.079 9.879 9.870 9.879 9.825 10.04 15,285,112 9.9076 0.65%
2022-07-07 0 9.985 9.970 10.05 9.725 10.05 11,538,400 114,392,468 9.9141 9.816 9.801 9.879 9.560 9.879 11,737,644 9.7458 -0.75%
2022-07-06 0 10.06 10.02 10.06 9.855 10.26 32,392,600 324,339,261 10.013 9.889 9.850 9.889 9.688 10.09 32,951,952 9.8428 -1.28%
2022-07-05 0 10.19 10.18 10.22 10.14 10.46 12,687,656 130,442,243 10.281 10.02 10.01 10.05 9.968 10.28 12,906,745 10.107 -0.29%
2022-07-04 0 10.22 10.22 10.24 10.03 10.26 14,088,100 143,315,030 10.173 10.05 10.05 10.07 9.860 10.09 14,331,372 10.000 0.29%
2022-06-30 0 10.19 10.19 10.22 10.06 10.39 15,625,000 160,370,788 10.264 10.02 10.02 10.05 9.889 10.21 15,894,811 10.090 -1.26%
2022-06-29 0 10.32 10.30 10.32 10.22 10.60 17,942,534 186,156,524 10.375 10.14 10.13 10.14 10.05 10.42 18,252,364 10.199 -3.37%
2022-06-28 0 10.68 10.60 10.68 10.31 10.75 21,910,300 231,547,704 10.568 10.50 10.42 10.50 10.13 10.57 22,288,645 10.389 0.75%
2022-06-27 0 10.60 10.60 10.62 10.25 10.73 30,897,600 326,432,405 10.565 10.42 10.42 10.44 10.08 10.55 31,431,137 10.386 4.64%
2022-06-24 0 10.13 10.10 10.13 9.880 10.19 19,290,738 194,284,387 10.071 9.958 9.929 9.958 9.712 10.02 19,623,848 9.9004 4.11%
2022-06-23 0 9.730 9.730 9.800 9.535 9.825 17,826,500 173,146,472 9.7129 9.565 9.565 9.634 9.373 9.658 18,134,326 9.5480 1.88%
2022-06-22 0 9.550 9.530 9.550 9.540 9.990 20,289,647 196,610,774 9.6902 9.388 9.368 9.388 9.378 9.820 20,640,007 9.5257 -4.26%
2022-06-21 0 9.975 9.970 9.975 9.700 9.980 13,755,340 136,045,902 9.8904 9.806 9.801 9.806 9.535 9.811 13,992,866 9.7225 2.47%
2022-06-20 0 9.735 9.710 9.745 9.505 9.790 10,263,282 99,239,120 9.6693 9.570 9.545 9.580 9.344 9.624 10,440,507 9.5052 -0.10%
2022-06-17 0 9.745 9.710 9.745 9.380 9.790 12,742,700 123,382,546 9.6826 9.580 9.545 9.580 9.221 9.624 12,962,740 9.5182 2.80%
2022-06-16 0 9.480 9.480 9.570 9.425 10.03 14,022,889 135,672,006 9.6750 9.319 9.319 9.408 9.265 9.860 14,265,035 9.5108 -3.66%
2022-06-15 0 9.840 9.820 9.840 9.760 9.935 15,559,798 153,341,824 9.8550 9.673 9.653 9.673 9.594 9.766 15,828,483 9.6877 2.07%
2022-06-14 0 9.640 9.560 9.640 9.365 9.740 9,458,100 90,342,254 9.5518 9.476 9.398 9.476 9.206 9.575 9,621,421 9.3897 0.36%
2022-06-13 0 9.605 9.600 9.605 9.580 9.895 15,230,761 147,870,049 9.7086 9.442 9.437 9.442 9.417 9.727 15,493,764 9.5438 -4.52%
2022-06-10 0 10.06 10.06 10.09 9.635 10.15 18,396,790 184,091,646 10.007 9.889 9.889 9.919 9.471 9.978 18,714,464 9.8369 1.11%
2022-06-09 0 9.950 9.925 9.950 9.810 10.26 19,324,856 193,786,784 10.028 9.781 9.757 9.781 9.643 10.09 19,658,556 9.8576 -1.39%
2022-06-08 0 10.09 10.07 10.09 9.760 10.12 36,577,819 366,062,144 10.008 9.919 9.899 9.919 9.594 9.948 37,209,441 9.8379 4.72%
2022-06-07 0 9.635 9.625 9.640 9.485 9.790 15,981,943 154,278,627 9.6533 9.471 9.462 9.476 9.324 9.624 16,257,918 9.4894 0.00%
2022-06-06 0 9.635 9.625 9.635 9.260 9.675 14,665,547 138,505,750 9.4443 9.471 9.462 9.471 9.103 9.511 14,918,790 9.2840 4.79%
2022-06-02 0 9.195 9.180 9.210 9.060 9.285 7,377,400 67,549,523 9.1563 9.039 9.024 9.054 8.906 9.127 7,504,792 9.0009 -1.13%
2022-06-01 0 9.300 9.280 9.300 9.150 9.400 9,213,620 85,372,960 9.2660 9.142 9.122 9.142 8.995 9.240 9,372,720 9.1087 -0.59%
2022-05-31 0 9.355 9.355 9.360 9.060 9.430 11,581,320 107,289,024 9.2640 9.196 9.196 9.201 8.906 9.270 11,781,305 9.1067 3.14%
2022-05-30 0 9.070 9.050 9.070 8.900 9.110 14,617,366 132,234,933 9.0464 8.916 8.896 8.916 8.749 8.955 14,869,777 8.8929 3.78%
2022-05-27 0 8.740 8.730 8.750 8.660 8.850 12,669,402 110,875,663 8.7515 8.592 8.582 8.601 8.513 8.700 12,888,176 8.6029 3.74%
2022-05-26 0 8.425 8.435 8.445 8.290 8.500 5,504,700 46,192,399 8.3914 8.282 8.292 8.302 8.149 8.356 5,599,755 8.2490 -1.06%
2022-05-25 0 8.515 8.465 8.515 8.355 8.560 5,903,162 49,884,178 8.4504 8.370 8.321 8.370 8.213 8.415 6,005,097 8.3070 1.25%
2022-05-24 0 8.410 8.410 8.465 8.365 8.765 10,691,630 90,844,692 8.4968 8.267 8.267 8.321 8.223 8.616 10,876,252 8.3526 -3.72%
2022-05-23 0 8.735 8.730 8.735 8.650 8.960 9,089,400 79,388,088 8.7341 8.587 8.582 8.587 8.503 8.808 9,246,355 8.5859 -2.51%
2022-05-20 0 8.960 8.960 8.980 8.790 9.000 13,483,631 119,810,558 8.8856 8.808 8.808 8.828 8.641 8.847 13,716,465 8.7348 5.29%
2022-05-19 0 8.510 8.510 8.580 8.455 8.660 16,063,000 137,049,774 8.5320 8.366 8.366 8.434 8.311 8.513 16,340,374 8.3872 -4.38%
2022-05-18 0 8.900 8.855 8.900 8.720 8.950 10,945,555 97,029,906 8.8648 8.749 8.705 8.749 8.572 8.798 11,134,562 8.7143 0.06%
2022-05-17 0 8.895 8.895 8.950 8.500 8.955 9,884,377 87,194,480 8.8214 8.744 8.744 8.798 8.356 8.803 10,055,059 8.6717 5.27%
2022-05-16 0 8.450 8.400 8.450 8.355 8.685 10,322,400 87,719,451 8.4980 8.307 8.257 8.307 8.213 8.538 10,500,646 8.3537 0.18%
2022-05-13 0 8.435 8.435 8.440 8.260 8.445 14,957,900 125,434,418 8.3858 8.292 8.292 8.297 8.120 8.302 15,216,191 8.2435 4.52%
2022-05-12 0 8.070 8.085 8.120 8.055 8.330 11,446,168 93,234,554 8.1455 7.933 7.948 7.982 7.918 8.189 11,643,819 8.0072 -3.87%
2022-05-11 0 8.395 8.370 8.395 8.060 8.645 13,310,949 112,416,020 8.4454 8.252 8.228 8.252 7.923 8.498 13,540,801 8.3020 3.13%
2022-05-10 0 8.140 8.140 8.155 7.850 8.240 14,330,637 115,715,480 8.0747 8.002 8.002 8.017 7.717 8.100 14,578,097 7.9376 -4.07%
2022-05-06 0 8.485 8.405 8.485 8.390 8.570 12,033,620 101,767,204 8.4569 8.341 8.262 8.341 8.248 8.425 12,241,415 8.3134 -3.63%
2022-05-05 0 8.805 8.805 9.000 8.805 9.200 5,770,745 51,862,334 8.9871 8.656 8.656 8.847 8.656 9.044 5,870,394 8.8346 -1.07%
2022-05-04 0 8.900 8.890 8.950 8.840 9.270 6,919,364 61,861,644 8.9404 8.749 8.739 8.798 8.690 9.113 7,038,847 8.7886 -3.10%
2022-05-03 0 9.185 9.180 9.200 8.900 9.360 10,626,600 97,586,143 9.1832 9.029 9.024 9.044 8.749 9.201 10,810,099 9.0273 -1.29%
2022-04-29 0 9.305 9.305 9.350 8.420 9.420 28,992,342 264,637,452 9.1278 9.147 9.147 9.191 8.277 9.260 29,492,979 8.9729 9.66%
2022-04-28 0 8.485 8.435 8.485 8.275 8.510 13,481,158 113,457,684 8.4160 8.341 8.292 8.341 8.135 8.366 13,713,949 8.2732 1.98%
2022-04-27 0 8.320 8.270 8.345 8.030 8.370 16,766,124 137,708,485 8.2135 8.179 8.130 8.203 7.894 8.228 17,055,640 8.0741 2.15%
2022-04-26 0 8.145 8.100 8.130 8.100 8.410 10,887,549 89,640,953 8.2333 8.007 7.963 7.992 7.963 8.267 11,075,554 8.0936 2.71%
2022-04-25 0 7.930 7.930 7.960 7.885 8.300 17,204,200 137,863,030 8.0133 7.795 7.795 7.825 7.751 8.159 17,501,280 7.8773 -4.92%
2022-04-22 0 8.340 8.330 8.390 8.025 8.410 11,778,500 97,321,277 8.2626 8.198 8.189 8.248 7.889 8.267 11,981,890 8.1224 0.91%
2022-04-21 0 8.265 8.265 8.410 8.240 8.530 15,351,200 128,368,361 8.3621 8.125 8.125 8.267 8.100 8.385 15,616,283 8.2202 -4.23%
2022-04-20 0 8.630 8.625 8.750 8.610 8.825 3,962,517 34,420,646 8.6866 8.484 8.479 8.601 8.464 8.675 4,030,941 8.5391 -0.46%
2022-04-19 0 8.670 8.660 8.720 8.630 8.865 9,889,430 86,086,092 8.7049 8.523 8.513 8.572 8.484 8.715 10,060,200 8.5571 -3.83%
2022-04-14 0 9.015 9.010 9.020 8.935 9.070 5,350,700 48,242,977 9.0162 8.862 8.857 8.867 8.783 8.916 5,443,095 8.8632 1.41%
2022-04-13 0 8.890 8.860 8.900 8.750 9.010 9,622,829 85,252,193 8.8594 8.739 8.710 8.749 8.601 8.857 9,788,995 8.7090 0.51%
2022-04-12 0 8.845 8.845 8.930 8.595 9.015 18,960,805 167,246,150 8.8206 8.695 8.695 8.778 8.449 8.862 19,288,218 8.6709 1.03%
2022-04-11 0 8.755 8.755 8.760 8.695 9.150 24,197,517 213,802,195 8.8357 8.606 8.606 8.611 8.547 8.995 24,615,357 8.6857 -5.15%
2022-04-08 0 9.230 9.230 9.290 9.075 9.360 13,851,149 127,087,295 9.1752 9.073 9.073 9.132 8.921 9.201 14,090,329 9.0195 -1.39%
2022-04-07 0 9.360 9.350 9.420 9.335 9.705 16,297,700 154,709,763 9.4927 9.201 9.191 9.260 9.177 9.540 16,579,127 9.3316 -3.21%
2022-04-06 0 9.670 9.560 9.670 9.530 9.760 22,878,311 220,177,061 9.6238 9.506 9.398 9.506 9.368 9.594 23,273,371 9.4605 -2.86%
2022-04-04 0 9.955 9.955 9.960 9.625 9.960 22,431,200 220,110,957 9.8127 9.786 9.786 9.791 9.462 9.791 22,818,540 9.6461 5.79%
2022-04-01 0 9.410 9.405 9.430 9.140 9.425 11,395,780 105,635,312 9.2697 9.250 9.245 9.270 8.985 9.265 11,592,561 9.1123 -1.21%
2022-03-31 0 9.525 9.500 9.550 9.420 9.675 7,868,700 74,982,755 9.5292 9.363 9.339 9.388 9.260 9.511 8,004,576 9.3675 -1.50%
2022-03-30 0 9.670 9.620 9.670 9.560 9.830 13,891,500 134,798,755 9.7037 9.506 9.457 9.506 9.398 9.663 14,131,377 9.5390 0.94%
2022-03-29 0 9.580 9.580 9.600 9.450 9.620 14,210,600 135,408,086 9.5287 9.417 9.417 9.437 9.290 9.457 14,455,987 9.3669 2.19%
2022-03-28 0 9.375 9.340 9.400 8.970 9.505 24,066,275 223,851,187 9.3014 9.216 9.181 9.240 8.818 9.344 24,481,849 9.1436 2.57%
2022-03-25 0 9.140 9.140 9.250 9.045 9.660 25,174,950 233,648,439 9.2810 8.985 8.985 9.093 8.891 9.496 25,609,668 9.1234 -4.79%
2022-03-24 0 9.600 9.590 9.600 9.555 9.920 18,376,900 179,764,014 9.7821 9.437 9.427 9.437 9.393 9.752 18,694,230 9.6160 -3.32%
2022-03-23 0 9.930 9.910 9.930 9.830 10.20 26,024,628 259,801,230 9.9829 9.761 9.742 9.761 9.663 10.03 26,474,019 9.8134 2.16%
2022-03-22 0 9.720 9.710 9.720 9.245 9.735 15,518,300 146,966,200 9.4705 9.555 9.545 9.555 9.088 9.570 15,786,268 9.3097 5.37%
2022-03-21 0 9.225 9.225 9.300 9.125 9.790 21,468,572 199,786,622 9.3060 9.068 9.068 9.142 8.970 9.624 21,839,289 9.1480 -1.86%
2022-03-18 0 9.400 9.400 9.450 8.965 9.500 22,959,862 211,796,468 9.2246 9.240 9.240 9.290 8.813 9.339 23,356,331 9.0681 -0.95%
2022-03-17 0 9.490 9.485 9.490 9.185 9.850 52,905,321 501,379,315 9.4769 9.329 9.324 9.329 9.029 9.683 53,818,885 9.3160 7.29%
2022-03-16 0 8.845 8.840 8.845 7.535 8.875 69,083,482 569,745,667 8.2472 8.695 8.690 8.695 7.407 8.724 70,276,408 8.1072 21.16%
2022-03-15 0 7.300 7.250 7.300 7.220 8.045 86,998,886 655,592,047 7.5356 7.176 7.127 7.176 7.097 7.908 88,501,174 7.4077 -7.24%
2022-03-14 0 7.870 7.870 7.900 7.815 8.470 31,126,616 253,378,156 8.1402 7.736 7.736 7.766 7.682 8.326 31,664,107 8.0021 -11.07%
2022-03-11 0 8.850 8.850 8.855 8.445 9.020 33,626,720 290,959,324 8.6526 8.700 8.700 8.705 8.302 8.867 34,207,383 8.5057 -4.32%
2022-03-10 0 9.250 9.250 9.300 9.160 9.545 10,569,532 98,395,791 9.3094 9.093 9.093 9.142 9.005 9.383 10,752,046 9.1514 1.15%
2022-03-09 0 9.145 9.145 9.160 8.830 9.330 17,348,072 156,993,616 9.0496 8.990 8.990 9.005 8.680 9.172 17,647,637 8.8960 0.16%
2022-03-08 0 9.130 9.110 9.130 9.085 9.540 13,821,800 128,118,026 9.2693 8.975 8.955 8.975 8.931 9.378 14,060,473 9.1119 -2.92%
2022-03-07 0 9.405 9.405 9.500 9.320 9.635 27,309,966 258,796,628 9.4763 9.245 9.245 9.339 9.162 9.471 27,781,552 9.3154 -5.33%
2022-03-04 0 9.935 9.910 9.935 9.855 10.03 20,089,600 199,226,458 9.9169 9.766 9.742 9.766 9.688 9.860 20,436,505 9.7486 -3.73%
2022-03-03 0 10.32 10.32 10.35 10.30 10.53 11,435,580 118,629,894 10.374 10.14 10.14 10.17 10.13 10.35 11,633,048 10.198 -1.34%
2022-03-02 0 10.46 10.45 10.46 10.45 10.76 10,694,942 113,156,566 10.580 10.28 10.27 10.28 10.27 10.58 10,879,621 10.401 -2.70%
2022-03-01 0 10.75 10.74 10.80 10.66 10.83 9,179,515 98,353,068 10.714 10.57 10.56 10.62 10.48 10.65 9,338,026 10.533 0.75%
2022-02-28 0 10.67 10.65 10.67 10.51 10.73 3,384,500 35,921,729 10.614 10.49 10.47 10.49 10.33 10.55 3,442,943 10.433 0.00%
2022-02-25 0 10.67 10.66 10.67 10.64 10.87 7,494,879 80,445,207 10.733 10.49 10.48 10.49 10.46 10.69 7,624,300 10.551 0.85%
2022-02-24 0 10.58 10.57 10.58 10.48 10.89 19,007,812 201,827,111 10.618 10.40 10.39 10.40 10.30 10.71 19,336,037 10.438 -4.51%
2022-02-23 0 11.08 11.04 11.08 10.87 11.12 4,606,060 50,856,711 11.041 10.89 10.85 10.89 10.69 10.93 4,685,597 10.854 1.84%
2022-02-22 0 10.88 10.87 10.88 10.78 11.00 21,455,400 233,048,949 10.862 10.70 10.69 10.70 10.60 10.81 21,825,890 10.678 -2.77%
2022-02-21 0 11.19 11.14 11.19 11.08 11.39 11,123,550 124,458,833 11.189 11.00 10.95 11.00 10.89 11.20 11,315,630 10.999 -2.19%
2022-02-18 0 11.44 11.43 11.44 11.38 11.83 9,928,800 114,983,652 11.581 11.25 11.24 11.25 11.19 11.63 10,100,249 11.384 -3.05%
2022-02-17 0 11.80 11.77 11.80 11.64 11.85 10,844,100 127,256,272 11.735 11.60 11.57 11.60 11.44 11.65 11,031,355 11.536 0.85%
2022-02-16 0 11.70 11.69 11.70 11.65 11.75 5,008,810 58,582,195 11.696 11.50 11.49 11.50 11.45 11.55 5,095,302 11.497 2.27%
2022-02-15 0 11.44 11.43 11.45 11.41 11.59 4,568,611 52,458,071 11.482 11.25 11.24 11.26 11.22 11.39 4,647,501 11.287 -0.44%
2022-02-14 0 11.49 11.46 11.49 11.39 11.57 10,056,900 115,495,827 11.484 11.29 11.27 11.29 11.20 11.37 10,230,562 11.289 -1.46%
2022-02-11 0 11.66 11.66 11.71 11.57 11.82 10,799,522 126,215,734 11.687 11.46 11.46 11.51 11.37 11.62 10,986,007 11.489 -1.19%
2022-02-10 0 11.80 11.78 11.80 11.66 11.99 12,750,302 150,690,248 11.819 11.60 11.58 11.60 11.46 11.79 12,970,473 11.618 0.43%
2022-02-09 0 11.75 11.75 11.76 11.52 11.79 15,341,845 179,737,970 11.716 11.55 11.55 11.56 11.32 11.59 15,606,766 11.517 3.43%
2022-02-08 0 11.36 11.34 11.36 11.25 11.50 8,738,750 99,431,796 11.378 11.17 11.15 11.17 11.06 11.30 8,889,650 11.185 -1.22%
2022-02-07 0 11.50 11.50 11.51 11.37 11.65 20,436,194 234,757,546 11.487 11.30 11.30 11.31 11.18 11.45 20,789,084 11.292 -1.29%
2022-02-04 0 11.65 11.63 11.65 11.38 11.67 12,086,700 140,111,252 11.592 11.45 11.43 11.45 11.19 11.47 12,295,412 11.395 2.92%
2022-01-31 0 11.32 11.30 11.32 11.07 11.39 8,356,500 94,086,887 11.259 11.13 11.11 11.13 10.88 11.20 8,500,799 11.068 2.35%
2022-01-28 0 11.06 11.08 11.17 10.93 11.23 17,698,500 195,558,272 11.049 10.87 10.89 10.98 10.74 11.04 18,004,116 10.862 -1.43%
2022-01-27 0 11.22 11.22 11.24 11.13 11.46 28,515,900 320,437,518 11.237 11.03 11.03 11.05 10.94 11.27 29,008,310 11.046 -3.77%
2022-01-26 0 11.66 11.66 11.67 11.55 11.83 9,354,810 109,312,570 11.685 11.46 11.46 11.47 11.35 11.63 9,516,348 11.487 0.78%
2022-01-25 0 11.57 11.57 11.58 11.48 11.77 17,086,200 198,950,213 11.644 11.37 11.37 11.38 11.29 11.57 17,381,243 11.446 -2.77%
2022-01-24 0 11.90 11.89 12.00 11.88 12.06 14,658,300 174,993,850 11.938 11.70 11.69 11.80 11.68 11.86 14,911,418 11.736 -2.94%
2022-01-21 0 12.26 12.23 12.26 12.09 12.34 16,749,783 204,424,879 12.205 12.05 12.02 12.05 11.88 12.13 17,039,017 11.997 -0.49%
2022-01-20 0 12.32 12.31 12.32 11.81 12.33 13,056,620 158,810,149 12.163 12.11 12.10 12.11 11.61 12.12 13,282,080 11.957 4.76%
2022-01-19 0 11.76 11.76 11.80 11.72 12.01 9,593,531 113,659,483 11.848 11.56 11.56 11.60 11.52 11.81 9,759,191 11.646 -1.18%
2022-01-18 0 11.90 11.90 11.91 11.86 12.20 10,001,700 120,373,958 12.035 11.70 11.70 11.71 11.66 11.99 10,174,408 11.831 -0.50%
2022-01-17 0 11.96 11.95 11.96 11.87 12.05 11,413,942 136,387,679 11.949 11.76 11.75 11.76 11.67 11.85 11,611,037 11.746 -0.75%
2022-01-14 0 12.05 12.02 12.05 11.68 12.05 9,199,600 109,390,356 11.891 11.85 11.82 11.85 11.48 11.85 9,358,458 11.689 -0.33%
2022-01-13 0 12.09 12.07 12.09 12.01 12.39 11,820,806 143,641,245 12.152 11.88 11.87 11.88 11.81 12.18 12,024,926 11.945 -1.87%
2022-01-12 0 12.32 12.31 12.32 11.97 12.32 15,680,998 191,087,991 12.186 12.11 12.10 12.11 11.77 12.11 15,951,776 11.979 5.12%
2022-01-11 0 11.72 11.72 11.75 11.61 11.83 11,989,053 140,221,478 11.696 11.52 11.52 11.55 11.41 11.63 12,196,079 11.497 -0.09%
2022-01-10 0 11.73 11.73 11.75 11.39 11.78 13,125,500 152,849,138 11.645 11.53 11.53 11.55 11.20 11.58 13,352,150 11.448 2.18%
2022-01-07 0 11.48 11.48 11.50 11.27 11.51 11,308,359 128,856,381 11.395 11.29 11.29 11.30 11.08 11.31 11,503,631 11.201 2.04%
2022-01-06 0 11.25 11.24 11.25 10.93 11.27 26,298,986 291,863,696 11.098 11.06 11.05 11.06 10.74 11.08 26,753,114 10.910 0.99%
2022-01-05 0 11.14 11.12 11.14 11.07 11.50 36,680,176 411,315,513 11.214 10.95 10.93 10.95 10.88 11.30 37,313,565 11.023 -4.46%
2022-01-04 0 11.66 11.65 11.66 11.61 11.88 6,357,100 74,493,165 11.718 11.46 11.45 11.46 11.41 11.68 6,466,874 11.519 -1.02%
2022-01-03 0 11.78 11.78 11.80 11.71 12.00 3,438,800 40,703,852 11.837 11.58 11.58 11.60 11.51 11.80 3,498,181 11.636 -1.01%
2021-12-31 0 11.90 11.86 11.90 11.83 11.93 5,055,500 60,020,640 11.872 11.70 11.66 11.70 11.63 11.73 5,142,798 11.671 4.29%
2021-12-30 0 11.41 11.42 11.50 11.32 11.55 10,949,001 125,298,661 11.444 11.22 11.23 11.30 11.13 11.35 11,138,067 11.250 -0.09%
2021-12-29 0 11.42 11.42 11.47 11.41 11.65 4,203,400 48,124,599 11.449 11.23 11.23 11.28 11.22 11.45 4,275,984 11.255 -1.72%
2021-12-28 0 11.62 11.61 11.62 11.55 11.83 11,480,900 133,534,208 11.631 11.42 11.41 11.42 11.35 11.63 11,679,151 11.434 -1.02%
2021-12-24 0 11.74 11.73 11.80 11.73 12.00 1,101,100 13,007,837 11.813 11.54 11.53 11.60 11.53 11.80 1,120,114 11.613 -0.25%
2021-12-23 0 11.77 11.77 11.78 11.68 11.92 3,221,340 37,981,060 11.790 11.57 11.57 11.58 11.48 11.72 3,276,966 11.590 -0.76%
2021-12-22 0 11.86 11.86 11.90 11.76 12.00 5,467,000 65,020,976 11.893 11.66 11.66 11.70 11.56 11.80 5,561,404 11.691 1.28%
2021-12-21 0 11.71 11.71 11.74 11.41 11.80 6,094,319 70,773,378 11.613 11.51 11.51 11.54 11.22 11.60 6,199,555 11.416 2.00%
2021-12-20 0 11.48 11.47 11.48 11.43 11.87 9,229,550 106,985,136 11.592 11.29 11.28 11.29 11.24 11.67 9,388,925 11.395 -3.20%
2021-12-17 0 11.86 11.85 11.86 11.83 12.16 13,614,028 161,990,061 11.899 11.66 11.65 11.66 11.63 11.95 13,849,114 11.697 -2.47%
2021-12-16 0 12.16 12.16 12.25 11.88 12.20 12,175,700 146,480,673 12.031 11.95 11.95 12.04 11.68 11.99 12,385,949 11.826 0.66%
2021-12-15 0 12.08 12.08 12.19 12.04 12.34 4,207,560 51,296,624 12.192 11.87 11.87 11.98 11.84 12.13 4,280,216 11.985 -1.39%
2021-12-14 0 12.25 12.24 12.34 12.25 12.49 6,467,478 79,760,281 12.333 12.04 12.03 12.13 12.04 12.28 6,579,158 12.123 -2.85%
2021-12-13 0 12.61 12.56 12.62 12.58 12.87 6,592,868 83,940,230 12.732 12.40 12.35 12.41 12.37 12.65 6,706,713 12.516 0.40%
2021-12-10 0 12.56 12.56 12.60 12.54 12.79 2,888,700 36,528,979 12.645 12.35 12.35 12.39 12.33 12.57 2,938,582 12.431 -1.49%
2021-12-09 0 12.75 12.74 12.75 12.58 12.79 9,024,075 114,968,887 12.740 12.53 12.52 12.53 12.37 12.57 9,179,902 12.524 2.25%
2021-12-08 0 12.47 12.46 12.47 12.44 12.57 6,144,060 76,862,414 12.510 12.26 12.25 12.26 12.23 12.36 6,250,155 12.298 -0.08%
2021-12-07 0 12.48 12.46 12.48 12.10 12.48 12,864,255 158,593,751 12.328 12.27 12.25 12.27 11.89 12.27 13,086,394 12.119 4.09%
2021-12-06 0 11.99 11.95 11.99 11.92 12.19 10,257,988 123,390,796 12.029 11.79 11.75 11.79 11.72 11.98 10,435,122 11.825 -2.99%
2021-12-03 0 12.36 12.37 12.38 12.24 12.65 4,882,619 60,304,965 12.351 12.15 12.16 12.17 12.03 12.44 4,966,932 12.141 -1.59%
2021-12-02 0 12.56 12.57 12.58 12.46 12.62 3,110,800 38,985,888 12.532 12.35 12.36 12.37 12.25 12.41 3,164,517 12.320 -0.40%
2021-12-01 0 12.61 12.61 12.63 12.56 12.78 4,001,368 50,713,617 12.674 12.40 12.40 12.42 12.35 12.56 4,070,463 12.459 0.48%
2021-11-30 0 12.55 12.55 12.57 12.38 12.79 7,485,800 94,014,450 12.559 12.34 12.34 12.36 12.17 12.57 7,615,064 12.346 -1.49%
2021-11-29 0 12.74 12.73 12.80 12.70 13.02 7,780,700 99,858,546 12.834 12.52 12.51 12.58 12.48 12.80 7,915,056 12.616 -1.09%
2021-11-26 0 12.88 12.88 12.90 12.85 13.18 12,669,800 163,922,300 12.938 12.66 12.66 12.68 12.63 12.96 12,888,581 12.718 -3.16%
2021-11-25 0 13.30 13.29 13.34 13.11 13.32 4,288,696 56,853,199 13.257 13.07 13.06 13.11 12.89 13.09 4,362,753 13.031 1.06%
2021-11-24 0 13.16 13.14 13.20 13.11 13.31 5,089,760 67,154,738 13.194 12.94 12.92 12.98 12.89 13.08 5,177,649 12.970 -0.45%
2021-11-23 0 13.22 13.21 13.25 13.12 13.28 3,836,000 50,668,035 13.209 13.00 12.99 13.03 12.90 13.05 3,902,240 12.984 -1.42%
2021-11-22 0 13.41 13.41 13.50 13.34 13.50 32,093,880 430,480,195 13.413 13.18 13.18 13.27 13.11 13.27 32,648,074 13.185 -0.67%
2021-11-19 0 13.50 13.47 13.50 13.23 13.50 32,405,918 434,956,291 13.422 13.27 13.24 13.27 13.01 13.27 32,965,500 13.194 0.00%
2021-11-18 0 13.50 13.50 13.55 13.47 13.67 6,410,500 86,686,522 13.523 13.27 13.27 13.32 13.24 13.44 6,521,196 13.293 -3.02%
2021-11-17 0 13.92 13.90 13.92 13.78 13.97 2,197,425 30,523,623 13.891 13.68 13.66 13.68 13.55 13.73 2,235,370 13.655 -0.36%
2021-11-16 0 13.97 13.95 13.97 13.78 14.03 7,120,962 99,221,496 13.934 13.73 13.71 13.73 13.55 13.79 7,243,926 13.697 1.67%
2021-11-15 0 13.74 13.74 13.78 13.69 13.88 2,989,000 41,239,341 13.797 13.51 13.51 13.55 13.46 13.64 3,040,614 13.563 0.44%
2021-11-12 0 13.68 13.68 13.70 13.58 13.81 5,530,000 75,683,993 13.686 13.45 13.45 13.47 13.35 13.58 5,625,491 13.454 1.33%
2021-11-11 0 13.50 13.50 13.53 13.11 13.60 7,122,443 94,921,173 13.327 13.27 13.27 13.30 12.89 13.37 7,245,433 13.101 1.96%
2021-11-10 0 13.24 13.24 13.26 12.86 13.27 4,962,200 65,018,896 13.103 13.02 13.02 13.03 12.64 13.04 5,047,887 12.880 1.92%
2021-11-09 0 12.99 12.99 13.00 12.85 13.09 3,136,311 40,666,085 12.966 12.77 12.77 12.78 12.63 12.87 3,190,468 12.746 0.31%
2021-11-08 0 12.95 12.94 12.95 12.89 13.03 7,636,670 98,906,965 12.952 12.73 12.72 12.73 12.67 12.81 7,768,539 12.732 -0.99%
2021-11-05 0 13.08 13.09 13.13 13.05 13.28 11,511,228 151,291,302 13.143 12.86 12.87 12.91 12.83 13.05 11,710,003 12.920 -1.65%
2021-11-04 0 13.30 13.30 13.31 13.19 13.34 2,786,200 36,986,890 13.275 13.07 13.07 13.08 12.97 13.11 2,834,312 13.050 1.53%
2021-11-03 0 13.10 13.09 13.10 12.95 13.26 4,032,700 52,729,931 13.076 12.88 12.87 12.88 12.73 13.03 4,102,336 12.854 -0.91%
2021-11-02 0 13.22 13.16 13.22 13.15 13.63 5,540,690 74,045,742 13.364 13.00 12.94 13.00 12.93 13.40 5,636,366 13.137 0.61%
2021-11-01 0 13.14 13.11 13.14 13.05 13.23 7,819,070 102,563,051 13.117 12.92 12.89 12.92 12.83 13.01 7,954,089 12.894 -1.50%
2021-10-29 0 13.34 13.33 13.34 13.30 13.47 4,338,000 57,991,446 13.368 13.11 13.10 13.11 13.07 13.24 4,412,908 13.141 -0.97%
2021-10-28 0 13.47 13.47 13.54 13.40 13.66 5,655,650 76,417,409 13.512 13.24 13.24 13.31 13.17 13.43 5,753,311 13.282 0.00%
2021-10-27 0 13.47 13.47 13.50 13.38 13.69 8,566,620 115,318,410 13.461 13.24 13.24 13.27 13.15 13.46 8,714,548 13.233 -3.23%
2021-10-26 0 13.92 13.89 13.92 13.83 14.16 12,602,780 175,984,575 13.964 13.68 13.65 13.68 13.60 13.92 12,820,404 13.727 -1.28%
2021-10-25 0 14.10 14.07 14.10 13.98 14.19 5,388,394 75,955,908 14.096 13.86 13.83 13.86 13.74 13.95 5,481,440 13.857 -0.21%
2021-10-22 0 14.13 14.10 14.13 13.90 14.18 5,686,750 80,127,097 14.090 13.89 13.86 13.89 13.66 13.94 5,784,948 13.851 1.87%
2021-10-21 0 13.87 13.87 13.88 13.70 14.07 7,517,138 104,367,763 13.884 13.63 13.63 13.64 13.47 13.83 7,646,943 13.648 -0.86%
2021-10-20 0 13.99 13.99 14.00 13.80 14.08 15,007,007 209,517,019 13.961 13.75 13.75 13.76 13.57 13.84 15,266,146 13.724 2.94%
2021-10-19 0 13.59 13.59 13.60 13.21 13.62 9,626,672 129,810,141 13.484 13.36 13.36 13.37 12.99 13.39 9,792,904 13.256 2.95%
2021-10-18 0 13.20 13.18 13.20 12.97 13.22 8,516,500 111,296,723 13.068 12.98 12.96 12.98 12.75 13.00 8,663,562 12.847 0.08%
2021-10-15 0 13.19 13.18 13.19 12.99 13.19 9,486,930 124,386,710 13.111 12.97 12.96 12.97 12.77 12.97 9,650,749 12.889 1.54%
2021-10-12 0 12.99 12.97 12.99 12.92 13.20 10,444,928 135,904,212 13.012 12.77 12.75 12.77 12.70 12.98 10,625,290 12.791 -2.91%
2021-10-11 0 13.38 13.35 13.38 13.00 13.46 9,935,513 132,505,207 13.337 13.15 13.12 13.15 12.78 13.23 10,107,078 13.110 3.24%
2021-10-08 0 12.96 12.94 12.96 12.80 13.16 9,815,107 126,937,117 12.933 12.74 12.72 12.74 12.58 12.94 9,984,593 12.713 0.23%
2021-10-07 0 12.93 12.91 12.93 12.49 12.95 11,700,556 149,716,792 12.796 12.71 12.69 12.71 12.28 12.73 11,902,600 12.578 5.38%
2021-10-06 0 12.27 12.26 12.27 12.23 12.55 11,118,303 136,872,996 12.311 12.06 12.05 12.06 12.02 12.34 11,310,293 12.102 -1.68%
2021-10-05 0 12.48 12.46 12.50 12.18 12.49 8,322,110 102,909,902 12.366 12.27 12.25 12.29 11.97 12.28 8,465,815 12.156 0.24%
2021-10-04 0 12.45 12.45 12.48 12.41 12.70 9,310,623 116,427,242 12.505 12.24 12.24 12.27 12.20 12.48 9,471,398 12.293 -1.97%
2021-09-30 0 12.70 12.70 12.73 12.59 12.83 7,481,300 94,983,893 12.696 12.48 12.48 12.51 12.38 12.61 7,610,486 12.481 -1.47%
2021-09-29 0 12.89 12.89 12.90 12.58 12.89 7,414,591 94,356,452 12.726 12.67 12.67 12.68 12.37 12.67 7,542,625 12.510 -1.00%
2021-09-28 0 13.02 13.00 13.05 12.80 13.12 4,313,200 56,032,224 12.991 12.80 12.78 12.83 12.58 12.90 4,387,680 12.770 2.36%
2021-09-27 0 12.72 12.73 12.77 12.71 13.02 7,730,209 99,630,908 12.889 12.50 12.51 12.55 12.49 12.80 7,863,693 12.670 -1.24%
2021-09-24 0 12.88 12.86 12.88 12.78 13.22 9,507,850 122,877,310 12.924 12.66 12.64 12.66 12.56 13.00 9,672,031 12.704 -2.28%
2021-09-23 0 13.18 13.17 13.18 13.06 13.55 6,652,600 88,391,835 13.287 12.96 12.95 12.96 12.84 13.32 6,767,476 13.061 0.92%
2021-09-21 0 13.06 13.05 13.06 12.82 13.12 6,508,715 84,447,468 12.975 12.84 12.83 12.84 12.60 12.90 6,621,107 12.754 -0.61%
2021-09-20 0 13.14 13.11 13.14 12.86 13.42 9,203,600 120,333,773 13.075 12.92 12.89 12.92 12.64 13.19 9,362,527 12.853 -2.23%
2021-09-17 0 13.44 13.44 13.47 13.00 13.52 6,931,150 92,517,678 13.348 13.21 13.21 13.24 12.78 13.29 7,050,836 13.122 3.23%
2021-09-16 0 13.02 13.02 13.04 12.88 13.26 10,349,000 134,890,723 13.034 12.80 12.80 12.82 12.66 13.03 10,527,705 12.813 -1.36%
2021-09-15 0 13.20 13.16 13.20 13.12 13.44 7,479,948 99,454,995 13.296 12.98 12.94 12.98 12.90 13.21 7,609,111 13.071 -2.65%
2021-09-14 0 13.56 13.56 13.62 13.48 13.87 12,169,678 166,598,974 13.690 13.33 13.33 13.39 13.25 13.63 12,379,823 13.457 -1.45%
2021-09-13 0 13.76 13.76 13.78 13.58 13.96 6,780,828 93,043,699 13.722 13.53 13.53 13.55 13.35 13.72 6,897,919 13.489 -2.41%
2021-09-10 0 14.10 14.08 14.10 13.85 14.10 7,099,100 99,686,920 14.042 13.86 13.84 13.86 13.61 13.86 7,221,687 13.804 2.92%
2021-09-09 0 13.70 13.70 13.71 13.67 14.09 10,614,240 146,780,324 13.829 13.47 13.47 13.48 13.44 13.85 10,797,526 13.594 -4.20%
2021-09-08 0 14.30 14.30 14.36 14.23 14.53 6,619,455 94,960,821 14.346 14.06 14.06 14.12 13.99 14.28 6,733,759 14.102 -0.56%
2021-09-07 0 14.38 14.37 14.38 14.20 14.50 6,282,977 90,497,204 14.404 14.14 14.13 14.14 13.96 14.25 6,391,471 14.159 1.48%
2021-09-06 0 14.17 14.14 14.20 13.95 14.18 2,697,406 38,001,042 14.088 13.93 13.90 13.96 13.71 13.94 2,743,985 13.849 0.85%
2021-09-03 0 14.05 14.04 14.05 13.95 14.20 7,418,224 104,132,857 14.037 13.81 13.80 13.81 13.71 13.96 7,546,321 13.799 -1.13%
2021-09-02 0 14.21 14.20 14.21 14.12 14.45 8,427,920 120,136,659 14.255 13.97 13.96 13.97 13.88 14.20 8,573,452 14.013 1.65%
2021-09-01 0 13.98 13.97 13.98 13.76 14.13 9,516,850 132,893,377 13.964 13.74 13.73 13.74 13.53 13.89 9,681,186 13.727 1.38%
2021-08-31 0 13.79 13.78 13.79 13.17 13.79 14,184,900 191,503,585 13.501 13.56 13.55 13.56 12.95 13.56 14,429,843 13.271 3.37%
2021-08-30 0 13.34 13.34 13.40 13.13 13.43 10,415,700 138,757,012 13.322 13.11 13.11 13.17 12.91 13.20 10,595,557 13.096 0.45%
2021-08-27 0 13.28 13.18 13.28 13.14 13.50 8,185,338 108,845,372 13.298 13.05 12.96 13.05 12.92 13.27 8,326,682 13.072 0.38%
2021-08-26 0 13.23 13.23 13.25 13.09 13.69 8,044,800 106,785,167 13.274 13.01 13.01 13.03 12.87 13.46 8,183,717 13.048 -2.00%
2021-08-25 0 13.50 13.50 13.52 13.39 13.93 9,713,700 132,072,194 13.596 13.27 13.27 13.29 13.16 13.69 9,881,435 13.366 0.30%
2021-08-24 0 13.46 13.44 13.46 12.90 13.46 13,613,803 179,537,852 13.188 13.23 13.21 13.23 12.68 13.23 13,848,885 12.964 6.91%
2021-08-23 0 12.59 12.51 12.59 12.50 12.88 20,401,220 258,933,168 12.692 12.38 12.30 12.38 12.29 12.66 20,753,506 12.477 2.36%
2021-08-20 0 12.30 12.29 12.30 12.07 12.69 19,507,094 240,928,596 12.351 12.09 12.08 12.09 11.87 12.47 19,843,940 12.141 -2.61%
2021-08-19 0 12.63 12.62 12.63 12.55 13.06 13,551,521 172,639,054 12.739 12.42 12.41 12.42 12.34 12.84 13,785,527 12.523 -2.62%
2021-08-18 0 12.97 12.96 13.09 12.95 13.16 7,459,300 97,341,122 13.050 12.75 12.74 12.87 12.73 12.94 7,588,106 12.828 -0.38%
2021-08-17 0 13.02 13.00 13.02 12.93 13.44 18,124,417 236,908,052 13.071 12.80 12.78 12.80 12.71 13.21 18,437,388 12.849 -3.20%
2021-08-16 0 13.45 13.40 13.45 13.37 13.71 8,361,800 112,604,747 13.467 13.22 13.17 13.22 13.14 13.48 8,506,191 13.238 -2.54%
2021-08-13 0 13.80 13.76 13.80 13.66 13.95 7,321,300 100,739,120 13.760 13.57 13.53 13.57 13.43 13.71 7,447,723 13.526 -1.57%
2021-08-12 0 14.02 14.02 14.06 13.97 14.25 3,295,549 46,505,011 14.111 13.78 13.78 13.82 13.73 14.01 3,352,456 13.872 -1.48%
2021-08-11 0 14.23 14.22 14.23 14.12 14.38 4,499,960 64,071,876 14.238 13.99 13.98 13.99 13.88 14.14 4,577,665 13.997 -0.28%
2021-08-10 0 14.27 14.26 14.27 13.96 14.28 6,686,368 94,556,607 14.142 14.03 14.02 14.03 13.72 14.04 6,801,828 13.902 2.59%
2021-08-09 0 13.91 13.90 13.91 13.72 14.10 7,712,814 107,228,052 13.903 13.67 13.66 13.67 13.49 13.86 7,845,998 13.667 -1.00%
2021-08-06 0 14.05 14.00 14.05 13.90 14.10 6,496,891 91,099,512 14.022 13.81 13.76 13.81 13.66 13.86 6,609,079 13.784 0.07%
2021-08-05 0 14.04 14.04 14.08 13.97 14.43 6,279,059 88,954,295 14.167 13.80 13.80 13.84 13.73 14.19 6,387,485 13.926 -1.96%
2021-08-04 0 14.32 14.31 14.34 13.82 14.50 7,351,170 104,498,077 14.215 14.08 14.07 14.10 13.59 14.25 7,478,109 13.974 2.65%
2021-08-03 0 13.95 13.95 14.04 13.72 14.30 11,059,848 154,662,215 13.984 13.71 13.71 13.80 13.49 14.06 11,250,828 13.747 -2.17%
2021-08-02 0 14.26 14.15 14.26 13.95 14.28 5,768,922 81,630,846 14.150 14.02 13.91 14.02 13.71 14.04 5,868,539 13.910 0.42%
2021-07-30 0 14.20 14.18 14.20 13.84 14.69 13,069,950 183,590,627 14.047 13.96 13.94 13.96 13.61 14.44 13,295,641 13.808 -2.20%
2021-07-29 0 14.52 14.51 14.52 14.08 14.54 21,962,550 315,293,555 14.356 14.27 14.26 14.27 13.84 14.29 22,341,797 14.112 7.88%
2021-07-28 0 13.46 13.45 13.46 12.97 14.00 21,027,223 278,388,181 13.239 13.23 13.22 13.23 12.75 13.76 21,390,319 13.015 2.59%
2021-07-27 0 13.12 13.07 13.12 12.81 14.15 36,920,158 495,179,625 13.412 12.90 12.85 12.90 12.59 13.91 37,557,691 13.185 -7.61%
2021-07-26 0 14.20 14.18 14.20 14.12 15.00 24,584,040 353,942,187 14.397 13.96 13.94 13.96 13.88 14.75 25,008,555 14.153 -6.39%
2021-07-23 0 15.17 15.15 15.17 15.11 15.72 7,312,500 111,701,773 15.275 14.91 14.89 14.91 14.85 15.45 7,438,771 15.016 -2.94%
2021-07-22 0 15.63 15.62 15.63 15.48 15.63 4,304,948 67,005,541 15.565 15.36 15.35 15.36 15.22 15.36 4,379,285 15.301 1.89%
2021-07-21 0 15.34 15.31 15.34 15.21 15.49 7,514,700 114,893,790 15.289 15.08 15.05 15.08 14.95 15.23 7,644,463 15.030 0.26%
2021-07-20 0 15.30 15.30 15.34 15.20 15.58 5,891,400 90,496,197 15.361 15.04 15.04 15.08 14.94 15.32 5,993,132 15.100 -1.29%
2021-07-19 0 15.50 15.49 15.50 15.48 15.80 5,396,138 83,849,375 15.539 15.24 15.23 15.24 15.22 15.53 5,489,318 15.275 -2.70%
2021-07-16 0 15.93 15.92 15.93 15.85 16.04 2,892,100 46,068,642 15.929 15.66 15.65 15.66 15.58 15.77 2,942,040 15.659 -0.38%
2021-07-15 0 15.99 15.96 15.99 15.94 16.08 3,161,400 50,594,660 16.004 15.72 15.69 15.72 15.67 15.81 3,215,991 15.732 0.00%
2021-07-14 0 15.99 15.99 16.00 15.94 16.07 2,407,000 38,517,210 16.002 15.72 15.72 15.73 15.67 15.80 2,448,564 15.731 0.19%
2021-07-13 0 15.96 15.95 15.96 15.70 16.12 6,290,576 100,216,679 15.931 15.69 15.68 15.69 15.43 15.85 6,399,201 15.661 1.85%
2021-07-12 0 15.67 15.65 15.67 15.48 15.76 5,109,452 79,935,094 15.645 15.40 15.38 15.40 15.22 15.49 5,197,681 15.379 1.36%
2021-07-09 0 15.46 15.45 15.46 14.96 15.57 14,267,563 218,969,598 15.347 15.20 15.19 15.20 14.71 15.31 14,513,934 15.087 -0.13%
2021-07-08 0 15.48 15.35 15.48 15.26 15.80 17,751,120 273,675,911 15.417 15.22 15.09 15.22 15.00 15.53 18,057,645 15.156 -2.40%
2021-07-07 0 15.86 15.86 15.88 15.70 15.89 7,857,800 124,157,785 15.801 15.59 15.59 15.61 15.43 15.62 7,993,488 15.532 -0.56%
2021-07-06 0 15.95 15.95 16.00 15.82 16.13 7,503,936 119,626,164 15.942 15.68 15.68 15.73 15.55 15.86 7,633,513 15.671 -1.18%
2021-07-05 0 16.14 16.13 16.14 16.03 16.38 10,698,753 173,141,074 16.183 15.87 15.86 15.87 15.76 16.10 10,883,498 15.909 -2.54%
2021-07-02 0 16.56 16.55 16.56 16.42 16.99 13,721,686 227,295,172 16.565 16.28 16.27 16.28 16.14 16.70 13,958,631 16.283 -3.16%
2021-06-30 0 17.10 17.02 17.10 17.03 17.26 2,274,475 38,933,666 17.118 16.81 16.73 16.81 16.74 16.97 2,313,750 16.827 -0.12%
2021-06-29 0 17.12 17.10 17.16 17.05 17.38 3,412,590 58,560,667 17.160 16.83 16.81 16.87 16.76 17.08 3,471,518 16.869 -0.75%
2021-06-28 0 17.25 17.25 17.28 16.91 17.36 5,347,100 92,248,195 17.252 16.96 16.96 16.99 16.62 17.07 5,439,433 16.959 0.00%
2021-06-25 0 17.25 17.22 17.25 16.88 17.25 17,699,459 303,983,607 17.175 16.96 16.93 16.96 16.59 16.96 18,005,091 16.883 3.05%
2021-06-24 0 16.74 16.74 16.77 16.72 16.87 2,088,800 35,058,476 16.784 16.46 16.46 16.49 16.44 16.58 2,124,869 16.499 0.06%
2021-06-23 0 16.73 16.73 16.74 16.37 16.75 3,792,600 62,988,441 16.608 16.45 16.45 16.46 16.09 16.47 3,858,090 16.326 2.14%
2021-06-22 0 16.38 16.31 16.38 16.30 16.74 3,227,166 52,909,838 16.395 16.10 16.03 16.10 16.02 16.46 3,282,892 16.117 -1.27%
2021-06-21 0 16.59 16.58 16.59 16.48 16.77 2,851,150 47,255,179 16.574 16.31 16.30 16.31 16.20 16.49 2,900,383 16.293 -1.43%
2021-06-18 0 16.83 16.73 16.83 16.54 16.86 3,766,030 63,059,679 16.744 16.54 16.45 16.54 16.26 16.57 3,831,061 16.460 2.19%
2021-06-17 0 16.47 16.47 16.48 16.20 16.47 3,002,700 49,198,701 16.385 16.19 16.19 16.20 15.93 16.19 3,054,550 16.107 0.67%
2021-06-16 0 16.36 16.36 16.40 16.34 16.65 3,290,200 53,965,203 16.402 16.08 16.08 16.12 16.06 16.37 3,347,015 16.123 -1.86%
2021-06-15 0 16.67 16.62 16.67 16.41 16.80 3,255,400 53,937,450 16.569 16.39 16.34 16.39 16.13 16.51 3,311,614 16.287 -0.12%
2021-06-11 0 16.69 16.65 16.69 16.63 16.83 4,622,776 77,118,517 16.682 16.41 16.37 16.41 16.35 16.54 4,702,602 16.399 0.18%
2021-06-10 0 16.66 16.61 16.66 16.57 16.82 2,701,600 45,104,750 16.696 16.38 16.33 16.38 16.29 16.53 2,748,251 16.412 0.06%
2021-06-09 0 16.65 16.64 16.69 16.58 16.90 3,469,772 57,771,483 16.650 16.37 16.36 16.41 16.30 16.61 3,529,688 16.367 -0.18%
2021-06-08 0 16.68 16.66 16.68 16.59 17.00 5,050,100 84,468,856 16.726 16.40 16.38 16.40 16.31 16.71 5,137,305 16.442 -0.89%
2021-06-07 0 16.83 16.80 16.85 16.72 17.02 12,699,755 213,533,863 16.814 16.54 16.51 16.56 16.44 16.73 12,919,053 16.529 -0.82%
2021-06-04 0 16.97 16.93 16.97 16.83 17.11 3,536,674 59,871,685 16.929 16.68 16.64 16.68 16.54 16.82 3,597,745 16.641 -0.64%
2021-06-03 0 17.08 17.06 17.08 17.03 17.38 4,822,425 82,939,764 17.199 16.79 16.77 16.79 16.74 17.08 4,905,698 16.907 -0.99%
2021-06-02 0 17.25 17.20 17.25 17.16 17.42 15,767,700 271,920,625 17.245 16.96 16.91 16.96 16.87 17.12 16,039,975 16.953 -0.52%
2021-06-01 0 17.34 17.34 17.35 16.93 17.37 6,787,800 117,318,317 17.284 17.05 17.05 17.06 16.64 17.08 6,905,011 16.990 2.60%
2021-05-31 0 16.90 16.89 16.90 16.66 16.91 3,211,900 53,896,694 16.780 16.61 16.60 16.61 16.38 16.62 3,267,363 16.495 1.81%
2021-05-28 0 16.60 16.60 16.68 16.58 17.00 5,040,100 84,189,584 16.704 16.32 16.32 16.40 16.30 16.71 5,127,132 16.420 -1.89%
2021-05-27 0 16.92 16.92 16.93 16.79 16.95 2,737,300 46,211,577 16.882 16.63 16.63 16.64 16.50 16.66 2,784,567 16.596 0.48%
2021-05-26 0 16.84 16.83 16.84 16.70 16.91 3,497,950 58,892,438 16.836 16.55 16.54 16.55 16.42 16.62 3,558,352 16.550 0.84%
2021-05-25 0 16.70 16.69 16.70 16.41 16.76 3,340,589 55,575,261 16.636 16.42 16.41 16.42 16.13 16.48 3,398,274 16.354 1.33%
2021-05-24 0 16.48 16.47 16.48 16.30 16.71 3,216,089 52,871,539 16.440 16.20 16.19 16.20 16.02 16.43 3,271,624 16.161 -1.73%
2021-05-21 0 16.77 16.76 16.77 16.58 16.80 6,678,764 111,662,349 16.719 16.49 16.48 16.49 16.30 16.51 6,794,092 16.435 1.33%
2021-05-20 0 16.55 16.53 16.55 16.24 16.57 3,732,420 61,362,280 16.440 16.27 16.25 16.27 15.96 16.29 3,796,871 16.161 1.85%
2021-05-18 0 16.25 16.25 16.34 16.14 16.34 3,681,700 59,904,713 16.271 15.97 15.97 16.06 15.87 16.06 3,745,275 15.995 1.56%
2021-05-17 0 16.00 16.00 16.07 15.87 16.15 3,814,100 61,281,664 16.067 15.73 15.73 15.80 15.60 15.88 3,879,961 15.794 1.33%
2021-05-14 0 15.79 15.79 15.80 15.52 15.87 4,020,500 63,181,224 15.715 15.52 15.52 15.53 15.26 15.60 4,089,926 15.448 -1.00%
2021-05-13 0 15.95 15.90 15.95 15.87 16.16 6,114,607 97,882,196 16.008 15.68 15.63 15.68 15.60 15.89 6,220,193 15.736 -2.74%
2021-05-12 0 16.40 16.39 16.40 16.11 16.43 5,646,100 91,953,030 16.286 16.12 16.11 16.12 15.84 16.15 5,743,596 16.010 3.08%
2021-05-11 0 15.91 15.90 15.91 15.74 16.38 25,473,100 405,195,868 15.907 15.64 15.63 15.64 15.47 16.10 25,912,967 15.637 -3.52%
2021-05-10 0 16.49 16.46 16.49 16.39 16.80 4,685,700 77,488,326 16.537 16.21 16.18 16.21 16.11 16.51 4,766,612 16.256 -1.43%
2021-05-07 0 16.73 16.71 16.73 16.58 17.05 7,668,278 128,142,286 16.711 16.45 16.43 16.45 16.30 16.76 7,800,693 16.427 -1.47%
2021-05-06 0 16.98 16.95 16.98 16.83 17.17 3,183,300 54,079,696 16.989 16.69 16.66 16.69 16.54 16.88 3,238,269 16.700 -0.06%
2021-05-05 0 16.99 16.93 16.99 16.92 17.21 4,738,305 80,530,524 16.996 16.70 16.64 16.70 16.63 16.92 4,820,126 16.707 -2.02%
2021-05-04 0 17.34 17.28 17.34 17.10 17.34 2,467,800 42,608,518 17.266 17.05 16.99 17.05 16.81 17.05 2,510,414 16.973 0.81%
2021-05-03 0 17.20 17.15 17.20 17.10 17.39 3,963,900 68,084,949 17.176 16.91 16.86 16.91 16.81 17.09 4,032,348 16.885 -0.75%
2021-04-30 0 17.33 17.33 17.34 17.33 17.67 5,590,428 97,306,022 17.406 17.04 17.04 17.05 17.04 17.37 5,686,963 17.110 -2.37%
2021-04-29 0 17.75 17.73 17.76 17.70 17.95 3,755,400 66,789,963 17.785 17.45 17.43 17.46 17.40 17.65 3,820,248 17.483 -0.22%
2021-04-28 0 17.79 17.76 17.80 17.72 17.87 3,393,700 60,351,693 17.783 17.49 17.46 17.50 17.42 17.57 3,452,302 17.482 0.06%
2021-04-27 0 17.78 17.76 17.78 17.57 17.89 2,957,328 52,475,122 17.744 17.48 17.46 17.48 17.27 17.59 3,008,395 17.443 0.85%
2021-04-26 0 17.63 17.63 17.71 17.63 17.96 3,837,137 68,343,435 17.811 17.33 17.33 17.41 17.33 17.66 3,903,396 17.509 -0.17%
2021-04-23 0 17.66 17.64 17.66 17.26 17.74 4,997,730 87,933,484 17.595 17.36 17.34 17.36 16.97 17.44 5,084,030 17.296 2.38%
2021-04-22 0 17.25 17.25 17.30 17.11 17.34 2,947,700 50,820,777 17.241 16.96 16.96 17.01 16.82 17.05 2,998,601 16.948 0.94%
2021-04-21 0 17.09 17.09 17.10 16.93 17.26 2,830,005 48,186,620 17.027 16.80 16.80 16.81 16.64 16.97 2,878,873 16.738 -1.21%
2021-04-20 0 17.30 17.28 17.30 17.22 17.43 5,056,713 87,656,664 17.335 17.01 16.99 17.01 16.93 17.13 5,144,032 17.040 -0.69%
2021-04-19 0 17.42 17.42 17.43 16.99 17.53 7,322,747 127,538,088 17.417 17.12 17.12 17.13 16.70 17.23 7,449,195 17.121 1.28%
2021-04-16 0 17.20 17.18 17.20 16.93 17.21 4,318,860 73,668,459 17.057 16.91 16.89 16.91 16.64 16.92 4,393,438 16.768 0.41%
2021-04-15 0 17.13 16.96 17.13 16.75 17.20 5,299,300 89,559,931 16.900 16.84 16.67 16.84 16.47 16.91 5,390,808 16.613 -0.17%
2021-04-14 0 17.16 17.19 17.20 17.05 17.29 7,788,400 133,791,426 17.178 16.87 16.90 16.91 16.76 17.00 7,922,889 16.887 2.33%
2021-04-13 0 16.77 16.77 16.85 16.75 17.17 7,033,375 119,239,899 16.953 16.49 16.49 16.56 16.47 16.88 7,154,827 16.666 -1.53%
2021-04-12 0 17.03 17.03 17.09 16.98 17.46 7,166,935 122,679,831 17.117 16.74 16.74 16.80 16.69 17.16 7,290,693 16.827 -1.84%
2021-04-09 0 17.35 17.32 17.35 17.20 17.72 5,473,834 95,293,430 17.409 17.06 17.03 17.06 16.91 17.42 5,568,356 17.113 -1.76%
2021-04-08 0 17.66 17.64 17.66 17.38 17.75 3,958,427 69,836,555 17.643 17.36 17.34 17.36 17.08 17.45 4,026,781 17.343 0.34%
2021-04-07 0 17.60 17.58 17.60 17.55 18.06 5,656,753 100,111,703 17.698 17.30 17.28 17.30 17.25 17.75 5,754,433 17.397 -1.12%
2021-04-01 0 17.80 17.77 17.80 17.33 17.86 6,814,300 119,973,306 17.606 17.50 17.47 17.50 17.04 17.56 6,931,969 17.307 3.91%
2021-03-31 0 17.13 17.07 17.13 17.02 17.39 8,054,500 138,556,188 17.202 16.84 16.78 16.84 16.73 17.09 8,193,584 16.910 0.53%
2021-03-30 0 17.04 17.04 17.10 16.77 17.17 6,582,307 112,034,309 17.021 16.75 16.75 16.81 16.49 16.88 6,695,970 16.732 2.34%
2021-03-29 0 16.65 16.63 16.65 16.52 17.02 6,757,320 113,296,937 16.767 16.37 16.35 16.37 16.24 16.73 6,874,005 16.482 -2.00%
2021-03-26 0 16.99 16.98 16.99 16.63 17.14 8,904,118 150,413,282 16.893 16.70 16.69 16.70 16.35 16.85 9,057,873 16.606 2.29%
2021-03-25 0 16.61 16.58 16.61 16.01 16.72 15,127,020 248,495,154 16.427 16.33 16.30 16.33 15.74 16.44 15,388,232 16.148 -1.60%
2021-03-24 0 16.88 16.80 16.88 16.71 17.41 14,630,620 247,215,354 16.897 16.59 16.51 16.59 16.43 17.11 14,883,260 16.610 -2.93%
2021-03-23 0 17.39 17.36 17.39 17.17 17.91 9,908,765 172,960,633 17.455 17.09 17.07 17.09 16.88 17.61 10,079,869 17.159 -2.03%
2021-03-22 0 17.75 17.73 17.75 17.65 18.03 4,197,050 74,802,326 17.823 17.45 17.43 17.45 17.35 17.72 4,269,524 17.520 -1.22%
2021-03-19 0 17.97 17.76 17.97 17.52 17.97 6,860,126 121,514,611 17.713 17.66 17.46 17.66 17.22 17.66 6,978,586 17.412 -0.61%
2021-03-18 0 18.08 18.01 18.08 18.02 18.39 10,197,840 185,945,999 18.234 17.77 17.70 17.77 17.71 18.08 10,373,935 17.924 0.89%
2021-03-17 0 17.92 17.85 17.92 17.52 18.02 5,340,390 95,164,560 17.820 17.62 17.55 17.62 17.22 17.71 5,432,607 17.517 0.90%
2021-03-16 0 17.76 17.76 17.78 17.45 17.84 7,781,200 137,808,123 17.710 17.46 17.46 17.48 17.15 17.54 7,915,565 17.410 2.84%
2021-03-15 0 17.27 17.26 17.27 17.07 17.99 8,321,089 145,660,445 17.505 16.98 16.97 16.98 16.78 17.68 8,464,777 17.208 -2.81%
2021-03-12 0 17.77 17.69 17.77 17.61 18.52 12,039,400 217,062,099 18.029 17.47 17.39 17.47 17.31 18.21 12,247,295 17.723 -1.33%
2021-03-11 0 18.01 18.00 18.01 17.18 18.03 15,447,100 275,115,264 17.810 17.70 17.69 17.70 16.89 17.72 15,713,839 17.508 5.08%
2021-03-10 0 17.14 17.14 17.19 17.06 17.89 19,205,770 333,544,174 17.367 16.85 16.85 16.90 16.77 17.59 19,537,413 17.072 1.48%
2021-03-09 0 16.89 16.85 16.89 16.10 17.38 34,806,990 589,513,609 16.937 16.60 16.56 16.60 15.83 17.08 35,408,034 16.649 -0.53%
2021-03-08 0 16.98 16.95 16.98 16.81 18.26 25,419,420 436,699,267 17.180 16.69 16.66 16.69 16.52 17.95 25,858,360 16.888 -5.88%
2021-03-05 0 18.04 18.03 18.04 17.53 18.34 14,713,755 264,040,967 17.945 17.73 17.72 17.73 17.23 18.03 14,967,831 17.641 -3.01%
2021-03-04 0 18.60 18.50 18.60 18.41 19.28 21,311,392 397,246,963 18.640 18.28 18.19 18.28 18.10 18.95 21,679,395 18.324 -5.78%
2021-03-03 0 19.74 19.52 19.74 19.05 19.74 7,042,726 136,352,303 19.361 19.40 19.19 19.40 18.73 19.40 7,164,339 19.032 1.23%
2021-03-02 0 19.50 19.37 19.50 19.26 20.10 10,575,000 207,486,133 19.620 19.17 19.04 19.17 18.93 19.76 10,757,608 19.287 0.31%
2021-03-01 0 19.44 19.42 19.44 19.08 19.46 10,492,700 202,509,499 19.300 19.11 19.09 19.11 18.76 19.13 10,673,887 18.972 2.86%
2021-02-26 0 18.90 18.86 18.90 18.70 19.33 25,199,150 475,917,673 18.886 18.58 18.54 18.58 18.38 19.00 25,634,286 18.566 -5.03%
2021-02-25 0 19.90 19.90 19.95 19.63 20.18 16,576,000 330,204,160 19.921 19.56 19.56 19.61 19.30 19.84 16,862,233 19.582 1.27%
2021-02-24 0 19.65 19.60 19.65 19.26 20.88 29,299,694 578,700,247 19.751 19.32 19.27 19.32 18.93 20.53 29,805,638 19.416 -5.07%
2021-02-23 0 20.70 20.70 20.80 20.16 20.90 17,645,472 364,821,980 20.675 20.35 20.35 20.45 19.82 20.55 17,950,172 20.324 -1.15%
2021-02-22 0 20.94 20.92 20.94 20.90 22.26 17,888,177 382,424,456 21.379 20.58 20.56 20.58 20.55 21.88 18,197,068 21.016 -5.08%
2021-02-19 0 22.06 22.02 22.06 21.36 22.08 11,456,440 249,447,059 21.774 21.69 21.65 21.69 21.00 21.71 11,654,269 21.404 -1.08%
2021-02-18 0 22.30 22.20 22.30 22.10 22.98 11,663,360 260,845,536 22.365 21.92 21.82 21.92 21.72 22.59 11,864,762 21.985 -2.96%
2021-02-17 0 22.98 22.88 22.98 22.06 22.98 5,673,450 127,810,782 22.528 22.59 22.49 22.59 21.69 22.59 5,771,419 22.145 3.14%
2021-02-16 0 22.28 22.28 22.40 22.06 22.56 9,070,800 202,344,028 22.307 21.90 21.90 22.02 21.69 22.18 9,227,434 21.929 2.96%
2021-02-11 0 21.64 21.64 21.66 21.08 21.68 4,186,600 89,347,232 21.341 21.27 21.27 21.29 20.72 21.31 4,258,894 20.979 1.50%
2021-02-10 0 21.32 21.30 21.32 20.96 21.36 6,335,400 134,368,940 21.209 20.96 20.94 20.96 20.60 21.00 6,444,799 20.849 2.01%
2021-02-09 0 20.90 20.76 20.90 20.42 20.90 6,458,960 133,537,306 20.675 20.55 20.41 20.55 20.07 20.55 6,570,493 20.324 2.75%
2021-02-08 0 20.34 20.32 20.34 20.34 20.80 6,240,900 127,974,580 20.506 19.99 19.98 19.99 19.99 20.45 6,348,667 20.158 -0.68%
2021-02-05 0 20.48 20.46 20.54 20.42 20.84 7,259,346 149,888,481 20.648 20.13 20.11 20.19 20.07 20.49 7,384,700 20.297 -1.35%
2021-02-04 0 20.76 20.66 20.76 20.24 21.20 16,976,500 350,015,412 20.618 20.41 20.31 20.41 19.90 20.84 17,269,648 20.268 -1.98%
2021-02-03 0 21.18 21.18 21.20 20.70 21.20 7,245,520 152,156,799 21.000 20.82 20.82 20.84 20.35 20.84 7,370,635 20.644 1.63%
2021-02-02 0 20.84 20.80 20.84 20.64 21.08 7,039,100 147,272,964 20.922 20.49 20.45 20.49 20.29 20.72 7,160,650 20.567 2.26%
2021-02-01 0 20.38 20.36 20.38 19.60 20.42 9,418,300 190,198,563 20.195 20.03 20.01 20.03 19.27 20.07 9,580,934 19.852 3.93%
2021-01-29 0 19.61 19.60 19.61 19.40 20.54 11,113,500 219,761,986 19.774 19.28 19.27 19.28 19.07 20.19 11,305,407 19.439 -0.96%
2021-01-28 0 19.80 19.70 19.80 19.51 20.44 12,445,271 247,256,131 19.867 19.46 19.37 19.46 19.18 20.09 12,660,175 19.530 -3.51%
2021-01-27 0 20.52 20.56 20.58 20.10 21.46 9,387,100 192,750,644 20.534 20.17 20.21 20.23 19.76 21.10 9,549,195 20.185 -2.19%
2021-01-26 0 20.98 20.86 20.98 20.62 21.52 10,934,300 229,428,200 20.982 20.62 20.51 20.62 20.27 21.15 11,123,112 20.626 -1.87%
2021-01-25 0 21.38 21.34 21.38 20.58 21.38 9,418,398 199,148,867 21.145 21.02 20.98 21.02 20.23 21.02 9,581,034 20.786 4.60%
2021-01-22 0 20.44 20.42 20.68 20.28 20.78 4,523,116 92,805,876 20.518 20.09 20.07 20.33 19.94 20.43 4,601,221 20.170 -1.26%
2021-01-21 0 20.70 20.60 20.70 20.34 20.86 8,551,388 176,096,091 20.593 20.35 20.25 20.35 19.99 20.51 8,699,052 20.243 0.49%
2021-01-20 0 20.60 20.58 20.60 19.58 20.64 11,250,850 227,679,819 20.237 20.25 20.23 20.25 19.25 20.29 11,445,129 19.893 5.42%
2021-01-19 0 19.54 19.54 19.57 19.24 19.90 8,614,600 168,893,917 19.606 19.21 19.21 19.24 18.91 19.56 8,763,356 19.273 2.90%
2021-01-18 0 18.99 18.99 19.06 18.14 19.04 4,010,680 75,133,367 18.733 18.67 18.67 18.74 17.83 18.72 4,079,936 18.415 3.54%
2021-01-15 0 18.34 18.35 18.38 18.08 18.56 4,659,400 85,273,588 18.301 18.03 18.04 18.07 17.77 18.24 4,739,858 17.991 -1.40%
2021-01-14 0 18.60 18.52 18.60 18.20 19.00 4,242,100 78,240,520 18.444 18.28 18.21 18.28 17.89 18.68 4,315,352 18.131 2.76%
2021-01-13 0 18.10 18.10 18.25 17.97 18.41 4,477,800 81,416,257 18.182 17.79 17.79 17.94 17.66 18.10 4,555,122 17.874 -0.55%
2021-01-12 0 18.20 18.16 18.20 18.03 18.30 2,073,800 37,707,471 18.183 17.89 17.85 17.89 17.72 17.99 2,109,610 17.874 0.39%
2021-01-11 0 18.13 18.11 18.19 17.98 18.45 4,712,334 86,064,684 18.264 17.82 17.80 17.88 17.67 18.14 4,793,706 17.954 0.44%
2021-01-08 0 18.05 18.00 18.05 17.60 18.17 2,709,446 48,722,815 17.983 17.74 17.69 17.74 17.30 17.86 2,756,232 17.677 2.56%
2021-01-07 0 17.60 17.57 17.60 17.35 17.99 6,418,400 112,420,067 17.515 17.30 17.27 17.30 17.06 17.68 6,529,232 17.218 -2.17%
2021-01-06 0 17.99 17.98 17.99 17.70 18.14 4,054,645 72,801,197 17.955 17.68 17.67 17.68 17.40 17.83 4,124,660 17.650 1.93%
2021-01-05 0 17.65 17.63 17.70 17.53 17.86 3,223,300 56,972,499 17.675 17.35 17.33 17.40 17.23 17.56 3,278,960 17.375 -0.95%
2021-01-04 0 17.82 17.73 17.82 17.47 17.85 4,079,300 72,454,025 17.761 17.52 17.43 17.52 17.17 17.55 4,149,741 17.460 1.48%
2020-12-31 0 17.56 17.48 17.58 17.32 17.64 1,086,800 19,047,585 17.526 17.26 17.18 17.28 17.03 17.34 1,105,567 17.229 1.39%
2020-12-30 0 17.32 17.32 17.34 16.90 17.36 2,456,700 42,376,689 17.249 17.03 17.03 17.05 16.61 17.07 2,499,122 16.957 3.22%
2020-12-29 0 16.78 16.72 16.78 16.57 16.85 2,310,000 38,705,886 16.756 16.50 16.44 16.50 16.29 16.56 2,349,889 16.471 2.44%
2020-12-28 0 16.38 16.32 16.38 16.27 17.19 10,412,529 171,770,616 16.497 16.10 16.04 16.10 15.99 16.90 10,592,331 16.217 -3.87%
2020-12-24 0 17.04 17.01 17.20 16.98 17.59 3,060,900 52,789,871 17.247 16.75 16.72 16.91 16.69 17.29 3,113,755 16.954 -3.07%
2020-12-23 0 17.58 17.55 17.64 17.10 17.70 2,107,100 36,645,994 17.392 17.28 17.25 17.34 16.81 17.40 2,143,485 17.096 3.35%
2020-12-22 0 17.01 17.00 17.03 16.91 17.22 7,297,100 124,675,116 17.086 16.72 16.71 16.74 16.62 16.93 7,423,106 16.796 -0.64%
2020-12-21 0 17.12 17.13 17.25 17.12 17.40 1,971,838 33,922,476 17.203 16.83 16.84 16.96 16.83 17.10 2,005,887 16.911 -1.33%
2020-12-18 0 17.35 17.22 17.35 17.20 17.45 2,141,300 37,020,956 17.289 17.06 16.93 17.06 16.91 17.15 2,178,276 16.996 -0.29%
2020-12-17 0 17.40 17.39 17.40 17.00 17.40 2,441,700 41,976,013 17.191 17.10 17.09 17.10 16.71 17.10 2,483,863 16.899 2.35%
2020-12-16 0 17.00 16.98 17.02 16.87 17.05 4,384,975 74,261,576 16.935 16.71 16.69 16.73 16.58 16.76 4,460,694 16.648 0.71%
2020-12-15 0 16.88 16.84 16.88 16.79 16.98 2,144,900 36,217,642 16.885 16.59 16.55 16.59 16.50 16.69 2,181,938 16.599 -0.65%
2020-12-14 0 16.99 16.97 16.99 16.75 17.00 1,830,300 30,955,012 16.913 16.70 16.68 16.70 16.47 16.71 1,861,905 16.625 0.41%
2020-12-11 0 16.92 16.90 16.94 16.82 17.02 1,011,200 17,103,461 16.914 16.63 16.61 16.65 16.53 16.73 1,028,661 16.627 0.83%
2020-12-10 0 16.78 16.78 16.83 16.62 16.90 1,784,200 29,850,898 16.731 16.50 16.50 16.54 16.34 16.61 1,815,009 16.447 -1.87%
2020-12-09 0 17.10 16.90 17.10 16.88 17.16 2,174,580 37,066,373 17.045 16.81 16.61 16.81 16.59 16.87 2,212,130 16.756 1.18%
2020-12-08 0 16.90 16.89 16.97 16.57 17.00 2,351,500 39,636,693 16.856 16.61 16.60 16.68 16.29 16.71 2,392,105 16.570 1.87%
2020-12-07 0 16.59 16.58 16.62 16.40 16.73 2,064,055 34,148,689 16.544 16.31 16.30 16.34 16.12 16.45 2,099,697 16.264 -0.60%
2020-12-04 0 16.69 16.68 16.73 16.58 16.74 2,238,200 37,276,556 16.655 16.41 16.40 16.45 16.30 16.46 2,276,849 16.372 0.48%
2020-12-03 0 16.61 16.58 16.62 16.48 16.62 1,440,300 23,841,683 16.553 16.33 16.30 16.34 16.20 16.34 1,465,171 16.272 0.67%
2020-12-02 0 16.50 16.45 16.50 16.35 17.15 2,040,300 33,558,616 16.448 16.22 16.17 16.22 16.07 16.86 2,075,532 16.169 -1.02%
2020-12-01 0 16.67 16.67 16.77 16.63 16.85 2,854,500 47,808,206 16.748 16.39 16.39 16.49 16.35 16.56 2,903,791 16.464 -0.77%
2020-11-30 0 16.80 16.80 16.82 16.75 17.04 2,057,296 34,842,139 16.936 16.51 16.51 16.53 16.47 16.75 2,092,821 16.648 -0.77%
2020-11-27 0 16.93 16.92 16.99 16.84 17.02 1,329,891 22,546,445 16.954 16.64 16.63 16.70 16.55 16.73 1,352,855 16.666 0.53%
2020-11-26 0 16.84 16.83 16.84 16.62 16.84 1,049,000 17,527,906 16.709 16.55 16.54 16.55 16.34 16.55 1,067,114 16.426 1.69%
2020-11-25 0 16.56 16.56 16.65 16.47 17.08 3,792,300 63,340,988 16.703 16.28 16.28 16.37 16.19 16.79 3,857,785 16.419 -2.24%
2020-11-24 0 16.94 16.94 17.00 16.84 17.10 1,934,200 32,775,948 16.945 16.65 16.65 16.71 16.55 16.81 1,967,600 16.658 0.36%
2020-11-23 0 16.88 16.88 16.91 16.82 16.95 1,422,900 23,995,081 16.864 16.59 16.59 16.62 16.53 16.66 1,447,470 16.577 1.08%
2020-11-20 0 16.70 16.69 16.70 16.59 16.81 1,736,241 29,039,702 16.726 16.42 16.41 16.42 16.31 16.52 1,766,222 16.442 0.91%
2020-11-19 0 16.55 16.54 16.56 16.32 16.66 949,200 15,641,422 16.479 16.27 16.26 16.28 16.04 16.38 965,591 16.199 -0.66%
2020-11-18 0 16.66 16.65 16.66 16.52 16.87 1,899,900 31,535,088 16.598 16.38 16.37 16.38 16.24 16.58 1,932,707 16.317 -0.30%
2020-11-17 0 16.71 16.59 16.71 16.41 16.93 4,778,750 79,442,247 16.624 16.43 16.31 16.43 16.13 16.64 4,861,269 16.342 -1.30%
2020-11-16 0 16.93 16.86 16.93 16.54 16.94 4,015,800 67,495,875 16.808 16.64 16.57 16.64 16.26 16.65 4,085,144 16.522 2.11%
2020-11-13 0 16.58 16.54 16.58 16.16 16.61 1,949,600 32,080,491 16.455 16.30 16.26 16.30 15.89 16.33 1,983,265 16.176 2.16%
2020-11-12 0 16.23 16.16 16.23 15.98 16.36 7,638,500 123,767,966 16.203 15.95 15.89 15.95 15.71 16.08 7,770,401 15.928 3.57%
2020-11-11 0 15.67 15.67 15.70 15.62 16.49 9,467,500 149,973,202 15.841 15.40 15.40 15.43 15.35 16.21 9,630,984 15.572 -5.94%
2020-11-10 0 16.66 16.64 16.80 16.44 17.80 6,063,300 101,609,092 16.758 16.38 16.36 16.51 16.16 17.50 6,168,000 16.474 -5.34%
2020-11-09 0 17.60 17.56 17.70 17.19 17.86 7,541,400 133,390,794 17.688 17.30 17.26 17.40 16.90 17.56 7,671,624 17.388 3.29%
2020-11-06 0 17.04 17.03 17.04 16.80 17.20 4,943,468 83,670,223 16.925 16.75 16.74 16.75 16.51 16.91 5,028,831 16.638 0.00%
2020-11-05 0 17.04 17.01 17.05 16.75 17.09 1,796,900 30,493,382 16.970 16.75 16.72 16.76 16.47 16.80 1,827,929 16.682 4.35%
2020-11-04 0 16.33 16.17 16.33 15.83 16.34 1,584,400 25,555,057 16.129 16.05 15.90 16.05 15.56 16.06 1,611,759 15.855 0.99%
2020-11-03 0 16.17 16.15 16.20 15.98 16.23 846,600 13,671,315 16.148 15.90 15.88 15.93 15.71 15.95 861,219 15.874 1.83%
2020-11-02 0 15.88 15.86 15.88 15.64 16.26 804,500 12,690,410 15.774 15.61 15.59 15.61 15.37 15.98 818,392 15.507 0.83%
2020-10-30 0 15.75 15.80 15.85 15.71 16.26 1,216,800 19,312,702 15.872 15.48 15.53 15.58 15.44 15.98 1,237,812 15.602 -3.31%
2020-10-29 0 16.29 16.05 16.29 15.69 16.29 4,450,600 71,021,267 15.958 16.01 15.78 16.01 15.42 16.01 4,527,453 15.687 1.75%
2020-10-28 0 16.01 16.01 16.07 15.75 16.10 732,100 11,679,215 15.953 15.74 15.74 15.80 15.48 15.83 744,742 15.682 1.46%
2020-10-27 0 15.78 15.77 15.78 15.64 15.92 1,264,500 19,863,527 15.709 15.51 15.50 15.51 15.37 15.65 1,286,335 15.442 0.77%
2020-10-23 0 15.66 15.66 15.67 15.61 15.99 1,344,941 21,220,077 15.778 15.39 15.39 15.40 15.35 15.72 1,368,165 15.510 -1.69%
2020-10-22 0 15.93 15.90 16.20 15.72 16.59 969,200 15,385,957 15.875 15.66 15.63 15.93 15.45 16.31 985,936 15.605 -0.25%
2020-10-21 0 15.97 15.97 16.19 15.95 16.19 1,070,600 17,163,095 16.031 15.70 15.70 15.92 15.68 15.92 1,089,087 15.759 -0.31%
2020-10-20 0 16.02 16.00 16.28 15.77 16.03 928,600 14,833,298 15.974 15.75 15.73 16.00 15.50 15.76 944,635 15.703 0.44%
2020-10-19 0 15.95 15.84 15.95 15.84 16.15 989,600 15,752,502 15.918 15.68 15.57 15.68 15.57 15.88 1,006,688 15.648 -0.37%
2020-10-16 0 16.01 15.90 16.01 15.80 16.06 1,519,100 24,158,670 15.903 15.74 15.63 15.74 15.53 15.79 1,545,332 15.633 1.33%
2020-10-15 0 15.80 15.78 15.80 15.72 16.33 1,378,300 22,051,398 15.999 15.53 15.51 15.53 15.45 16.05 1,402,100 15.727 -2.89%
2020-10-14 0 16.27 16.27 16.40 16.20 16.41 2,188,055 35,626,929 16.282 15.99 15.99 16.12 15.93 16.13 2,225,838 16.006 0.37%
2020-10-12 0 16.21 16.22 16.23 15.89 16.22 1,699,000 27,392,036 16.122 15.93 15.94 15.95 15.62 15.94 1,728,338 15.849 2.99%
2020-10-09 0 15.74 15.71 15.74 15.65 15.93 1,229,081 19,402,558 15.786 15.47 15.44 15.47 15.38 15.66 1,250,305 15.518 0.38%
2020-10-08 0 15.68 15.68 15.86 15.57 15.73 1,077,400 16,824,371 15.616 15.41 15.41 15.59 15.31 15.46 1,096,004 15.351 0.00%
2020-10-07 0 15.68 15.67 15.68 15.30 15.70 1,689,000 26,299,768 15.571 15.41 15.40 15.41 15.04 15.43 1,718,165 15.307 2.35%
2020-10-06 0 15.32 15.31 15.33 14.97 15.39 616,700 9,439,611 15.307 15.06 15.05 15.07 14.72 15.13 627,349 15.047 3.23%
2020-10-05 0 14.84 14.84 15.07 14.78 15.15 1,026,000 15,303,866 14.916 14.59 14.59 14.81 14.53 14.89 1,043,717 14.663 0.20%
2020-09-30 0 14.81 14.82 14.93 14.65 14.94 546,500 8,092,315 14.808 14.56 14.57 14.68 14.40 14.69 555,937 14.556 -0.13%
2020-09-29 0 14.83 14.63 14.83 14.59 14.83 914,200 13,419,917 14.679 14.58 14.38 14.58 14.34 14.58 929,986 14.430 1.37%
2020-09-28 0 14.63 14.60 14.72 14.48 14.65 692,900 10,101,049 14.578 14.38 14.35 14.47 14.23 14.40 704,865 14.330 0.76%
2020-09-25 0 14.52 14.49 14.66 14.40 14.92 1,247,800 18,238,712 14.617 14.27 14.24 14.41 14.16 14.67 1,269,347 14.369 -1.89%
2020-09-24 0 14.80 14.80 15.10 14.76 15.27 1,159,480 17,269,942 14.895 14.55 14.55 14.84 14.51 15.01 1,179,502 14.642 -3.08%
2020-09-23 0 15.27 15.23 15.32 15.15 15.33 1,195,200 18,230,743 15.253 15.01 14.97 15.06 14.89 15.07 1,215,839 14.994 0.93%
2020-09-22 0 15.13 15.10 15.20 14.95 15.29 978,400 14,780,849 15.107 14.87 14.84 14.94 14.70 15.03 995,295 14.851 0.20%
2020-09-21 0 15.10 15.08 15.10 15.05 15.75 780,951 11,840,723 15.162 14.84 14.82 14.84 14.79 15.48 794,436 14.905 -1.69%
2020-09-18 0 15.36 15.36 - 15.16 15.40 451,100 6,897,978 15.291 15.10 15.10 - 14.90 15.14 458,890 15.032 0.20%
2020-09-17 0 15.33 15.24 15.33 15.18 15.56 865,900 13,256,148 15.309 15.07 14.98 15.07 14.92 15.30 880,852 15.049

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top