Excellence Commercial Property & Facilities Management Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06989  2020-10-19    
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 0.820 0.820 0.840 0.810 0.840 288,000 236,490 0.8211 0.820 0.820 0.840 0.810 0.840 288,000 0.8211 -1.20%
2025-12-30 0 0.830 0.820 0.830 0.810 0.830 780,000 641,450 0.8224 0.830 0.820 0.830 0.810 0.830 780,000 0.8224 0.00%
2025-12-29 0 0.830 0.830 0.850 0.830 0.840 411,000 342,140 0.8325 0.830 0.830 0.850 0.830 0.840 411,000 0.8325 -1.19%
2025-12-24 0 0.840 0.840 0.860 0.840 0.860 50,909 43,397 0.8524 0.840 0.840 0.860 0.840 0.860 50,909 0.8524 -2.33%
2025-12-23 0 0.860 0.840 0.860 0.830 0.870 378,000 322,020 0.8519 0.860 0.840 0.860 0.830 0.870 378,000 0.8519 2.38%
2025-12-22 0 0.840 0.830 0.840 0.830 0.850 298,000 250,840 0.8417 0.840 0.830 0.840 0.830 0.850 298,000 0.8417 1.20%
2025-12-19 0 0.830 0.830 0.840 0.830 0.870 621,000 527,890 0.8501 0.830 0.830 0.840 0.830 0.870 621,000 0.8501 -3.49%
2025-12-18 0 0.860 0.860 0.890 0.860 0.890 214,000 185,070 0.8648 0.860 0.860 0.890 0.860 0.890 214,000 0.8648 -1.15%
2025-12-17 0 0.870 0.870 0.890 0.870 0.880 167,000 146,310 0.8761 0.870 0.870 0.890 0.870 0.880 167,000 0.8761 1.16%
2025-12-16 0 0.860 0.860 0.880 0.860 0.880 309,000 268,630 0.8694 0.860 0.860 0.880 0.860 0.880 309,000 0.8694 -2.27%
2025-12-15 0 0.880 0.860 0.880 0.860 0.880 195,000 170,060 0.8721 0.880 0.860 0.880 0.860 0.880 195,000 0.8721 1.15%
2025-12-12 0 0.870 0.870 0.880 0.860 0.870 100,000 86,710 0.8671 0.870 0.870 0.880 0.860 0.870 100,000 0.8671 1.16%
2025-12-11 0 0.860 0.860 0.890 0.860 0.890 1,138,000 990,010 0.8700 0.860 0.860 0.890 0.860 0.890 1,138,000 0.8700 -3.37%
2025-12-10 0 0.890 0.880 0.900 0.870 0.890 157,000 138,520 0.8823 0.890 0.880 0.900 0.870 0.890 157,000 0.8823 0.00%
2025-12-09 0 0.890 0.870 0.890 0.870 0.890 654,000 575,950 0.8807 0.890 0.870 0.890 0.870 0.890 654,000 0.8807 0.00%
2025-12-08 0 0.890 0.880 0.890 0.880 0.900 474,000 422,740 0.8919 0.890 0.880 0.890 0.880 0.900 474,000 0.8919 -1.11%
2025-12-05 0 0.900 0.890 0.900 0.880 0.910 1,991,000 1,782,690 0.8954 0.900 0.890 0.900 0.880 0.910 1,991,000 0.8954 -1.10%
2025-12-04 0 0.910 0.910 0.920 0.910 0.930 345,000 317,750 0.9210 0.910 0.910 0.920 0.910 0.930 345,000 0.9210 -1.09%
2025-12-03 0 0.920 0.920 0.930 0.920 0.930 125,000 115,420 0.9234 0.920 0.920 0.930 0.920 0.930 125,000 0.9234 -1.08%
2025-12-02 0 0.930 0.920 0.930 0.920 0.940 272,000 252,880 0.9297 0.930 0.920 0.930 0.920 0.940 272,000 0.9297 -1.06%
2025-12-01 0 0.940 0.930 0.940 0.930 0.940 192,000 179,140 0.9330 0.940 0.930 0.940 0.930 0.940 192,000 0.9330 1.08%
2025-11-28 0 0.930 0.930 0.940 0.920 0.940 294,000 273,580 0.9305 0.930 0.930 0.940 0.920 0.940 294,000 0.9305 -1.06%
2025-11-27 0 0.940 0.920 0.940 0.920 0.950 158,000 147,640 0.9344 0.940 0.920 0.940 0.920 0.950 158,000 0.9344 1.08%
2025-11-26 0 0.930 0.920 0.930 0.920 0.940 236,000 217,770 0.9228 0.930 0.920 0.930 0.920 0.940 236,000 0.9228 -1.06%
2025-11-25 0 0.940 0.930 0.940 0.930 0.950 263,000 247,880 0.9425 0.940 0.930 0.940 0.930 0.950 263,000 0.9425 0.00%
2025-11-24 0 0.940 0.930 0.940 0.920 0.950 443,000 416,810 0.9409 0.940 0.930 0.940 0.920 0.950 443,000 0.9409 1.08%
2025-11-21 0 0.930 0.920 0.930 0.920 0.960 554,000 520,710 0.9399 0.930 0.920 0.930 0.920 0.960 554,000 0.9399 -2.11%
2025-11-20 0 0.950 0.940 0.950 0.950 0.980 975,000 937,550 0.9616 0.950 0.940 0.950 0.950 0.980 975,000 0.9616 -1.04%
2025-11-19 0 0.960 0.950 0.960 0.960 0.990 14,585,000 14,246,900 0.9768 0.960 0.950 0.960 0.960 0.990 14,585,000 0.9768 -3.03%
2025-11-18 0 0.990 0.980 0.990 0.980 1.010 411,000 406,450 0.9889 0.990 0.980 0.990 0.980 1.010 411,000 0.9889 1.02%
2025-11-17 0 0.980 0.980 1.000 0.980 1.030 7,358,000 7,293,570 0.9912 0.980 0.980 1.000 0.980 1.030 7,358,000 0.9912 -2.00%
2025-11-14 0 1.000 0.990 1.020 0.990 1.010 410,000 410,930 1.0023 1.000 0.990 1.020 0.990 1.010 410,000 1.0023 0.00%
2025-11-13 0 1.000 1.000 1.010 1.000 1.020 234,000 235,970 1.0084 1.000 1.000 1.010 1.000 1.020 234,000 1.0084 -1.96%
2025-11-12 0 1.020 1.020 1.050 1.000 1.060 4,048,000 4,104,580 1.0140 1.020 1.020 1.050 1.000 1.060 4,048,000 1.0140 0.99%
2025-11-11 0 1.010 1.000 1.010 0.990 1.010 323,000 322,770 0.9993 1.010 1.000 1.010 0.990 1.010 323,000 0.9993 1.00%
2025-11-10 0 1.000 1.000 1.010 1.000 1.020 2,685,000 2,689,220 1.0016 1.000 1.000 1.010 1.000 1.020 2,685,000 1.0016 -0.99%
2025-11-07 0 1.010 1.000 1.010 1.000 1.020 262,000 264,040 1.0078 1.010 1.000 1.010 1.000 1.020 262,000 1.0078 1.00%
2025-11-06 0 1.000 1.000 1.010 1.000 1.010 62,000 62,010 1.0002 1.000 1.000 1.010 1.000 1.010 62,000 1.0002 0.00%
2025-11-05 0 1.000 1.000 1.010 1.000 1.010 160,000 160,280 1.0018 1.000 1.000 1.010 1.000 1.010 160,000 1.0018 0.00%
2025-11-04 0 1.000 1.000 1.010 1.000 1.030 500,000 505,240 1.0105 1.000 1.000 1.010 1.000 1.030 500,000 1.0105 -1.96%
2025-11-03 0 1.020 1.020 1.030 1.020 1.040 220,000 225,940 1.0270 1.020 1.020 1.030 1.020 1.040 220,000 1.0270 -0.97%
2025-10-31 0 1.030 1.020 1.040 1.020 1.040 106,000 109,050 1.0288 1.030 1.020 1.040 1.020 1.040 106,000 1.0288 -0.96%
2025-10-30 0 1.040 1.020 1.040 1.020 1.040 89,000 92,120 1.0351 1.040 1.020 1.040 1.020 1.040 89,000 1.0351 0.97%
2025-10-28 0 1.030 1.020 1.030 1.020 1.040 442,000 454,670 1.0287 1.030 1.020 1.030 1.020 1.040 442,000 1.0287 -0.96%
2025-10-27 0 1.040 1.020 1.040 1.020 1.040 189,000 194,300 1.0280 1.040 1.020 1.040 1.020 1.040 189,000 1.0280 0.00%
2025-10-24 0 1.040 1.030 1.040 1.010 1.040 839,000 867,480 1.0339 1.040 1.030 1.040 1.010 1.040 839,000 1.0339 0.00%
2025-10-23 0 1.040 1.030 1.040 1.020 1.040 373,000 384,770 1.0316 1.040 1.030 1.040 1.020 1.040 373,000 1.0316 0.97%
2025-10-22 0 1.030 1.020 1.030 1.020 1.050 302,000 312,160 1.0336 1.030 1.020 1.030 1.020 1.050 302,000 1.0336 0.00%
2025-10-21 0 1.030 1.020 1.040 1.020 1.060 2,002,000 2,079,060 1.0385 1.030 1.020 1.040 1.020 1.060 2,002,000 1.0385 -3.74%
2025-10-20 0 1.070 1.070 1.080 1.070 1.080 137,000 147,610 1.0774 1.070 1.070 1.080 1.070 1.080 137,000 1.0774 -0.93%
2025-10-17 0 1.080 1.060 1.080 1.050 1.080 2,065,000 2,191,200 1.0611 1.080 1.060 1.080 1.050 1.080 2,065,000 1.0611 0.00%
2025-10-16 0 1.080 1.070 1.080 1.070 1.080 53,500 57,260 1.0703 1.080 1.070 1.080 1.070 1.080 53,500 1.0703 0.93%
2025-10-15 0 1.070 1.070 1.080 1.070 1.080 772,000 830,270 1.0755 1.070 1.070 1.080 1.070 1.080 772,000 1.0755 -0.93%
2025-10-14 0 1.080 1.070 1.080 1.070 1.090 101,000 108,720 1.0764 1.080 1.070 1.080 1.070 1.090 101,000 1.0764 -0.92%
2025-10-13 0 1.090 1.070 1.090 1.070 1.110 4,162,000 4,518,030 1.0855 1.090 1.070 1.090 1.070 1.110 4,162,000 1.0855 -2.68%
2025-10-10 0 1.120 1.110 1.120 1.110 1.130 1,113,000 1,239,630 1.1138 1.120 1.110 1.120 1.110 1.130 1,113,000 1.1138 0.00%
2025-10-09 0 1.120 1.120 1.130 1.120 1.130 169,000 190,240 1.1257 1.120 1.120 1.130 1.120 1.130 169,000 1.1257 0.00%
2025-10-08 0 1.120 1.120 1.130 1.120 1.140 702,000 792,130 1.1284 1.120 1.120 1.130 1.120 1.140 702,000 1.1284 -1.75%
2025-10-06 0 1.140 1.130 1.140 1.130 1.140 75,000 84,980 1.1331 1.140 1.130 1.140 1.130 1.140 75,000 1.1331 0.00%
2025-10-03 0 1.140 1.130 1.140 1.130 1.150 271,000 306,560 1.1312 1.140 1.130 1.140 1.130 1.150 271,000 1.1312 0.88%
2025-10-02 0 1.130 1.130 1.140 1.130 1.140 660,000 749,900 1.1362 1.130 1.130 1.140 1.130 1.140 660,000 1.1362 -1.74%
2025-09-30 0 1.150 1.140 1.150 1.140 1.160 1,917,000 2,186,780 1.1407 1.150 1.140 1.150 1.140 1.160 1,917,000 1.1407 -0.86%
2025-09-29 0 1.160 1.150 1.160 1.140 1.160 1,151,000 1,326,200 1.1522 1.160 1.150 1.160 1.140 1.160 1,151,000 1.1522 0.00%
2025-09-26 0 1.160 1.150 1.160 1.150 1.160 1,377,000 1,586,470 1.1521 1.160 1.150 1.160 1.150 1.160 1,377,000 1.1521 0.00%
2025-09-25 0 1.160 1.160 1.180 1.160 1.180 633,000 745,580 1.1779 1.160 1.160 1.180 1.160 1.180 633,000 1.1779 -0.85%
2025-09-24 0 1.170 1.160 1.170 1.140 1.170 749,000 866,930 1.1574 1.170 1.160 1.170 1.140 1.170 749,000 1.1574 2.63%
2025-09-23 0 1.140 1.140 1.150 1.140 1.160 833,000 954,380 1.1457 1.140 1.140 1.150 1.140 1.160 833,000 1.1457 -1.72%
2025-09-22 0 1.160 1.150 1.160 1.150 1.170 153,000 177,510 1.1602 1.160 1.150 1.160 1.150 1.170 153,000 1.1602 -0.85%
2025-09-19 0 1.170 1.160 1.170 1.150 1.170 711,000 824,580 1.1597 1.170 1.160 1.170 1.150 1.170 711,000 1.1597 0.86%
2025-09-18 0 1.160 1.160 1.170 1.150 1.180 696,000 807,520 1.1602 1.160 1.160 1.170 1.150 1.180 696,000 1.1602 -0.85%
2025-09-17 0 1.170 1.170 1.180 1.160 1.180 370,000 431,450 1.1661 1.170 1.170 1.180 1.160 1.180 370,000 1.1661 0.00%
2025-09-16 0 1.170 1.170 1.180 1.160 1.180 26,000 30,260 1.1638 1.170 1.170 1.180 1.160 1.180 26,000 1.1638 -0.85%
2025-09-15 0 1.180 1.170 1.180 1.160 1.180 390,000 453,350 1.1624 1.180 1.170 1.180 1.160 1.180 390,000 1.1624 0.85%
2025-09-12 0 1.170 1.160 1.170 1.160 1.190 432,060 505,227 1.1693 1.170 1.160 1.170 1.160 1.190 432,060 1.1693 0.00%
2025-09-11 0 1.170 1.170 1.180 1.160 1.180 381,000 446,350 1.1715 1.170 1.170 1.180 1.160 1.180 381,000 1.1715 0.00%
2025-09-10 0 1.170 1.170 1.180 1.160 1.200 852,575 1,003,977 1.1776 1.170 1.170 1.180 1.160 1.200 852,575 1.1776 -0.85%
2025-09-09 0 1.180 1.170 1.180 1.170 1.200 438,000 513,160 1.1716 1.180 1.170 1.180 1.170 1.200 438,000 1.1716 -0.84%
2025-09-08 0 1.190 1.170 1.190 1.170 1.210 756,000 895,160 1.1841 1.190 1.170 1.190 1.170 1.210 756,000 1.1841 0.00%
2025-09-05 0 1.190 1.170 1.190 1.160 1.190 489,000 573,910 1.1736 1.190 1.170 1.190 1.160 1.190 489,000 1.1736 1.71%
2025-09-04 0 1.170 1.170 1.180 1.150 1.180 923,000 1,073,410 1.1630 1.170 1.170 1.180 1.150 1.180 923,000 1.1630 1.74%
2025-09-03 0 1.150 1.150 1.170 1.150 1.200 1,484,000 1,739,510 1.1722 1.150 1.150 1.170 1.150 1.200 1,484,000 1.1722 0.00%
2025-09-02 0 1.150 1.150 1.160 1.140 1.200 10,303,000 11,913,990 1.1564 1.150 1.150 1.160 1.140 1.200 10,303,000 1.1564 -3.36%
2025-09-01 0 1.190 1.180 1.200 1.160 1.190 1,309,000 1,533,380 1.1714 1.190 1.180 1.200 1.160 1.190 1,309,000 1.1714 -1.65%
2025-08-29 0 1.210 1.200 1.210 1.180 1.210 866,000 1,036,660 1.1971 1.210 1.200 1.210 1.180 1.210 866,000 1.1971 2.54%
2025-08-28 0 1.180 1.180 1.190 1.180 1.210 2,025,000 2,410,570 1.1904 1.180 1.180 1.190 1.180 1.210 2,025,000 1.1904 -1.67%
2025-08-27 0 1.200 1.200 1.210 1.160 1.250 12,162,000 14,668,520 1.2061 1.200 1.200 1.210 1.160 1.250 12,162,000 1.2061 -16.08%
2025-08-26 0 1.430 1.430 1.450 1.430 1.470 1,097,100 1,580,810 1.4409 1.430 1.430 1.450 1.430 1.470 1,097,100 1.4409 -2.72%
2025-08-25 0 1.470 1.460 1.480 1.420 1.550 2,304,300 3,374,482 1.4644 1.470 1.460 1.480 1.420 1.550 2,304,300 1.4644 -3.29%
2025-08-22 0 1.520 1.520 1.530 1.500 1.540 1,637,600 2,484,910 1.5174 1.520 1.520 1.530 1.500 1.540 1,637,600 1.5174 2.70%
2025-08-21 0 1.480 1.470 1.490 1.460 1.500 1,265,000 1,874,220 1.4816 1.480 1.470 1.490 1.460 1.500 1,265,000 1.4816 0.68%
2025-08-20 0 1.470 1.460 1.470 1.460 1.480 387,575 569,049 1.4682 1.470 1.460 1.470 1.460 1.480 387,575 1.4682 0.00%
2025-08-19 0 1.470 1.460 1.470 1.470 1.490 1,024,575 1,506,895 1.4708 1.470 1.460 1.470 1.470 1.490 1,024,575 1.4708 0.00%
2025-08-18 0 1.470 1.450 1.470 1.460 1.490 1,404,100 2,064,458 1.4703 1.470 1.450 1.470 1.460 1.490 1,404,100 1.4703 0.68%
2025-08-15 0 1.460 1.460 1.470 1.450 1.480 389,000 568,660 1.4619 1.460 1.460 1.470 1.450 1.480 389,000 1.4619 -0.68%
2025-08-14 0 1.470 1.470 1.490 1.470 1.500 298,000 442,780 1.4858 1.470 1.470 1.490 1.470 1.500 298,000 1.4858 -0.68%
2025-08-13 0 1.480 1.470 1.480 1.470 1.480 352,000 518,690 1.4736 1.480 1.470 1.480 1.470 1.480 352,000 1.4736 0.68%
2025-08-12 0 1.470 1.460 1.470 1.450 1.490 363,000 533,720 1.4703 1.470 1.460 1.470 1.450 1.490 363,000 1.4703 0.68%
2025-08-11 0 1.460 1.460 1.470 1.450 1.460 223,000 324,370 1.4546 1.460 1.460 1.470 1.450 1.460 223,000 1.4546 0.69%
2025-08-08 0 1.450 1.450 1.460 1.440 1.480 488,000 709,950 1.4548 1.450 1.450 1.460 1.440 1.480 488,000 1.4548 -0.68%
2025-08-07 0 1.460 1.460 1.470 1.450 1.460 268,000 391,250 1.4599 1.460 1.460 1.470 1.450 1.460 268,000 1.4599 0.00%
2025-08-06 0 1.460 1.450 1.460 1.450 1.460 283,000 412,110 1.4562 1.460 1.450 1.460 1.450 1.460 283,000 1.4562 0.00%
2025-08-05 0 1.460 1.450 1.470 1.430 1.460 544,000 787,010 1.4467 1.460 1.450 1.470 1.430 1.460 544,000 1.4467 1.39%
2025-08-04 0 1.440 1.430 1.440 1.420 1.440 441,000 629,410 1.4272 1.440 1.430 1.440 1.420 1.440 441,000 1.4272 0.00%
2025-08-01 0 1.440 1.430 1.450 1.430 1.460 454,000 654,030 1.4406 1.440 1.430 1.450 1.430 1.460 454,000 1.4406 -0.69%
2025-07-31 0 1.450 1.450 1.460 1.430 1.500 968,000 1,409,920 1.4565 1.450 1.450 1.460 1.430 1.500 968,000 1.4565 -3.33%
2025-07-30 0 1.500 1.490 1.500 1.490 1.510 530,000 793,240 1.4967 1.500 1.490 1.500 1.490 1.510 530,000 1.4967 -0.66%
2025-07-29 0 1.510 1.500 1.510 1.480 1.520 585,000 876,840 1.4989 1.510 1.500 1.510 1.480 1.520 585,000 1.4989 0.67%
2025-07-28 0 1.500 1.490 1.500 1.470 1.510 1,168,000 1,749,100 1.4975 1.500 1.490 1.500 1.470 1.510 1,168,000 1.4975 0.00%
2025-07-25 0 1.500 1.490 1.500 1.500 1.540 918,060 1,393,912 1.5183 1.500 1.490 1.500 1.500 1.540 918,060 1.5183 -1.96%
2025-07-24 0 1.530 1.520 1.530 1.470 1.540 2,929,000 4,423,260 1.5102 1.530 1.520 1.530 1.470 1.540 2,929,000 1.5102 3.38%
2025-07-23 0 1.480 1.470 1.480 1.460 1.490 1,126,000 1,656,710 1.4713 1.480 1.470 1.480 1.460 1.490 1,126,000 1.4713 0.00%
2025-07-22 0 1.480 1.470 1.480 1.460 1.480 681,000 1,005,370 1.4763 1.480 1.470 1.480 1.460 1.480 681,000 1.4763 0.00%
2025-07-21 0 1.480 1.470 1.480 1.470 1.490 575,000 850,330 1.4788 1.480 1.470 1.480 1.470 1.490 575,000 1.4788 0.00%
2025-07-18 0 1.480 1.480 1.500 1.480 1.510 198,000 295,060 1.4902 1.480 1.480 1.500 1.480 1.510 198,000 1.4902 -0.67%
2025-07-17 0 1.490 1.490 1.510 1.470 1.520 713,000 1,063,050 1.4910 1.490 1.490 1.510 1.470 1.520 713,000 1.4910 -1.32%
2025-07-16 0 1.510 1.510 1.520 1.500 1.520 156,000 236,010 1.5129 1.510 1.510 1.520 1.500 1.520 156,000 1.5129 0.00%
2025-07-15 0 1.510 1.510 1.520 1.500 1.530 279,000 423,380 1.5175 1.510 1.510 1.520 1.500 1.530 279,000 1.5175 0.00%
2025-07-14 0 1.510 1.500 1.510 1.480 1.510 218,000 327,590 1.5027 1.510 1.500 1.510 1.480 1.510 218,000 1.5027 2.03%
2025-07-11 0 1.480 1.470 1.480 1.460 1.480 254,000 373,610 1.4709 1.480 1.470 1.480 1.460 1.480 254,000 1.4709 1.37%
2025-07-10 0 1.460 1.460 1.470 1.440 1.480 569,000 830,610 1.4598 1.460 1.460 1.470 1.440 1.480 569,000 1.4598 0.00%
2025-07-09 0 1.460 1.460 1.470 1.440 1.490 127,000 187,140 1.4735 1.460 1.460 1.470 1.440 1.490 127,000 1.4735 0.00%
2025-07-08 0 1.460 1.450 1.470 1.440 1.480 486,000 703,310 1.4471 1.460 1.450 1.470 1.440 1.480 486,000 1.4471 2.10%
2025-07-07 0 1.430 1.430 1.450 1.430 1.460 43,000 62,340 1.4498 1.430 1.430 1.450 1.430 1.460 43,000 1.4498 0.00%
2025-07-04 0 1.430 1.420 1.440 1.420 1.450 169,000 242,040 1.4322 1.430 1.420 1.440 1.420 1.450 169,000 1.4322 -2.05%
2025-07-03 0 1.460 1.450 1.460 1.440 1.470 165,000 239,500 1.4515 1.460 1.450 1.460 1.440 1.470 165,000 1.4515 -0.68%
2025-07-02 0 1.470 1.470 1.480 1.450 1.480 293,000 428,830 1.4636 1.470 1.470 1.480 1.450 1.480 293,000 1.4636 1.38%
2025-06-30 0 1.450 1.430 1.450 1.450 1.470 150,000 219,160 1.4611 1.450 1.430 1.450 1.450 1.470 150,000 1.4611 0.00%
2025-06-27 0 1.450 1.440 1.450 1.430 1.460 287,000 415,740 1.4486 1.450 1.440 1.450 1.430 1.460 287,000 1.4486 1.40%
2025-06-26 0 1.430 1.410 1.430 1.400 1.430 309,000 437,470 1.4158 1.430 1.410 1.430 1.400 1.430 309,000 1.4158 1.42%
2025-06-25 0 1.410 1.400 1.420 1.390 1.420 454,000 638,200 1.4057 1.410 1.400 1.420 1.390 1.420 454,000 1.4057 1.44%
2025-06-24 0 1.390 1.380 1.390 1.360 1.400 324,000 448,640 1.3847 1.390 1.380 1.390 1.360 1.400 324,000 1.3847 1.46%
2025-06-23 0 1.370 1.330 1.370 1.320 1.370 533,000 715,720 1.3428 1.370 1.330 1.370 1.320 1.370 533,000 1.3428 0.74%
2025-06-20 0 1.360 1.360 1.370 1.340 1.370 245,000 332,180 1.3558 1.360 1.360 1.370 1.340 1.370 245,000 1.3558 0.74%
2025-06-19 0 1.350 1.350 1.360 1.350 1.380 333,200 453,174 1.3601 1.350 1.350 1.360 1.350 1.380 333,200 1.3601 -2.17%
2025-06-18 0 1.380 1.380 1.390 1.370 1.400 155,000 214,150 1.3816 1.380 1.380 1.390 1.370 1.400 155,000 1.3816 -1.43%
2025-06-17 0 1.400 1.390 1.400 1.380 1.400 128,000 177,450 1.3863 1.400 1.390 1.400 1.380 1.400 128,000 1.3863 -1.41%
2025-06-16 0 1.420 1.410 1.420 1.370 1.420 643,000 891,590 1.3866 1.420 1.410 1.420 1.370 1.420 643,000 1.3866 4.41%
2025-06-13 0 1.360 1.360 1.380 1.350 1.380 503,000 688,920 1.3696 1.360 1.360 1.380 1.350 1.380 503,000 1.3696 -1.25%
2025-06-12 0 1.440 1.410 1.440 1.410 1.440 392,000 557,140 1.4213 1.377 1.349 1.377 1.349 1.377 409,875 1.3593 2.13%
2025-06-11 0 1.410 1.410 1.420 1.400 1.430 369,000 520,940 1.4118 1.349 1.349 1.358 1.339 1.368 385,826 1.3502 0.71%
2025-06-10 0 1.400 1.390 1.400 1.400 1.420 319,000 450,580 1.4125 1.339 1.329 1.339 1.339 1.358 333,546 1.3509 -1.41%
2025-06-09 0 1.420 1.410 1.420 1.400 1.420 221,000 312,100 1.4122 1.358 1.349 1.358 1.339 1.358 231,078 1.3506 0.71%
2025-06-06 0 1.410 1.410 1.420 1.390 1.410 410,000 576,150 1.4052 1.349 1.349 1.358 1.329 1.349 428,696 1.3440 1.44%
2025-06-05 0 1.390 1.390 1.400 1.370 1.400 208,000 287,710 1.3832 1.329 1.329 1.339 1.310 1.339 217,485 1.3229 2.21%
2025-06-04 0 1.360 1.360 1.370 1.360 1.370 170,000 231,750 1.3632 1.301 1.301 1.310 1.301 1.310 177,752 1.3038 -0.73%
2025-06-03 0 1.370 1.370 1.380 1.340 1.380 356,000 482,820 1.3562 1.310 1.310 1.320 1.282 1.320 372,234 1.2971 -0.72%
2025-06-02 0 1.380 1.370 1.380 1.350 1.380 244,000 332,630 1.3632 1.320 1.310 1.320 1.291 1.320 255,126 1.3038 -0.72%
2025-05-30 0 1.390 1.370 1.390 1.360 1.390 233,000 319,654 1.3719 1.329 1.310 1.329 1.301 1.329 243,625 1.3121 1.46%
2025-05-29 0 1.370 1.370 1.380 1.370 1.410 247,000 343,380 1.3902 1.310 1.310 1.320 1.310 1.349 258,263 1.3296 -0.72%
2025-05-28 0 1.380 1.360 1.380 1.350 1.380 348,000 476,160 1.3683 1.320 1.301 1.320 1.291 1.320 363,869 1.3086 1.47%
2025-05-27 0 1.360 1.360 1.380 1.360 1.370 540,000 735,500 1.3620 1.301 1.301 1.320 1.301 1.310 564,624 1.3026 -1.45%
2025-05-26 0 1.380 1.370 1.390 1.370 1.390 146,000 202,220 1.3851 1.320 1.310 1.329 1.310 1.329 152,658 1.3247 -0.72%
2025-05-23 0 1.390 1.380 1.390 1.360 1.410 287,000 395,740 1.3789 1.329 1.320 1.329 1.301 1.349 300,087 1.3188 1.46%
2025-05-22 0 1.370 1.360 1.380 1.350 1.370 99,000 135,190 1.3656 1.310 1.301 1.320 1.291 1.310 103,514 1.3060 0.74%
2025-05-21 0 1.360 1.360 1.370 1.330 1.480 477,000 666,700 1.3977 1.301 1.301 1.310 1.272 1.415 498,751 1.3367 2.26%
2025-05-20 0 1.330 1.340 1.350 1.310 1.350 1,421,000 1,876,230 1.3204 1.272 1.282 1.291 1.253 1.291 1,485,797 1.2628 -1.48%
2025-05-19 0 1.350 1.330 1.360 1.330 1.350 634,000 845,600 1.3338 1.291 1.272 1.301 1.272 1.291 662,910 1.2756 0.00%
2025-05-16 0 1.350 1.340 1.350 1.330 1.380 847,000 1,136,770 1.3421 1.291 1.282 1.291 1.272 1.320 885,623 1.2836 0.00%
2025-05-15 0 1.350 1.350 1.380 1.350 1.370 215,000 293,310 1.3642 1.291 1.291 1.320 1.291 1.310 224,804 1.3047 -1.46%
2025-05-14 0 1.370 1.360 1.370 1.360 1.380 188,000 257,990 1.3723 1.310 1.301 1.310 1.301 1.320 196,573 1.3124 -0.72%
2025-05-13 0 1.380 1.370 1.380 1.360 1.390 364,000 500,210 1.3742 1.320 1.310 1.320 1.301 1.329 380,598 1.3143 0.00%
2025-05-12 0 1.380 1.360 1.380 1.360 1.400 404,000 557,720 1.3805 1.320 1.301 1.320 1.301 1.339 422,422 1.3203 0.73%
2025-05-09 0 1.370 1.370 1.380 1.350 1.380 1,026,000 1,406,180 1.3705 1.310 1.310 1.320 1.291 1.320 1,072,785 1.3108 0.00%
2025-05-08 0 1.370 1.370 1.380 1.340 1.370 438,000 598,720 1.3669 1.310 1.310 1.320 1.282 1.310 457,973 1.3073 0.00%
2025-05-07 0 1.370 1.350 1.370 1.340 1.370 830,000 1,123,710 1.3539 1.310 1.291 1.310 1.282 1.310 867,848 1.2948 0.74%
2025-05-06 0 1.360 1.350 1.360 1.340 1.360 129,000 173,820 1.3474 1.301 1.291 1.301 1.282 1.301 134,882 1.2887 1.49%
2025-05-02 0 1.340 1.340 1.350 1.320 1.370 90,000 120,140 1.3349 1.282 1.282 1.291 1.262 1.310 94,104 1.2767 0.00%
2025-04-30 0 1.340 1.340 1.350 1.330 1.350 127,000 170,160 1.3398 1.282 1.282 1.291 1.272 1.291 132,791 1.2814 0.00%
2025-04-29 0 1.340 1.330 1.350 1.330 1.340 765,000 1,021,260 1.3350 1.282 1.272 1.291 1.272 1.282 799,884 1.2768 1.52%
2025-04-28 0 1.320 1.310 1.320 1.300 1.330 105,000 138,430 1.3184 1.262 1.253 1.262 1.243 1.272 109,788 1.2609 0.00%
2025-04-25 0 1.320 1.310 1.340 1.310 1.350 568,000 748,660 1.3181 1.262 1.253 1.282 1.253 1.291 593,901 1.2606 -0.75%
2025-04-24 0 1.330 1.310 1.330 1.320 1.330 345,000 457,980 1.3275 1.272 1.253 1.272 1.262 1.272 360,732 1.2696 0.00%
2025-04-23 0 1.330 1.320 1.330 1.300 1.350 511,000 675,940 1.3228 1.272 1.262 1.272 1.243 1.291 534,301 1.2651 -0.75%
2025-04-22 0 1.340 1.320 1.350 1.300 1.360 622,000 817,170 1.3138 1.282 1.262 1.291 1.243 1.301 650,363 1.2565 0.75%
2025-04-17 0 1.330 1.350 1.360 1.330 1.360 121,000 163,320 1.3498 1.272 1.291 1.301 1.272 1.301 126,518 1.2909 0.00%
2025-04-16 0 1.330 1.300 1.360 1.280 1.340 460,000 602,530 1.3098 1.272 1.243 1.301 1.224 1.282 480,976 1.2527 0.00%
2025-04-15 0 1.330 1.330 1.360 1.330 1.340 12,000 16,010 1.3342 1.272 1.272 1.301 1.272 1.282 12,547 1.2760 -0.75%
2025-04-14 0 1.340 1.330 1.350 1.310 1.360 252,000 335,800 1.3325 1.282 1.272 1.291 1.253 1.301 263,491 1.2744 2.29%
2025-04-11 0 1.310 1.310 1.340 1.290 1.310 42,000 54,440 1.2962 1.253 1.253 1.282 1.234 1.253 43,915 1.2397 0.77%
2025-04-10 0 1.300 1.300 1.320 1.300 1.340 229,000 301,520 1.3167 1.243 1.243 1.262 1.243 1.282 239,442 1.2593 0.78%
2025-04-09 0 1.290 1.280 1.290 1.250 1.300 465,000 591,810 1.2727 1.234 1.224 1.234 1.195 1.243 486,204 1.2172 0.78%
2025-04-08 0 1.280 1.280 1.290 1.240 1.320 499,000 640,880 1.2843 1.224 1.224 1.234 1.186 1.262 521,754 1.2283 3.23%
2025-04-07 0 1.240 1.230 1.250 1.220 1.380 2,838,000 3,665,760 1.2917 1.186 1.176 1.195 1.167 1.320 2,967,412 1.2353 -8.82%
2025-04-03 0 1.360 1.360 1.370 1.350 1.380 134,000 183,420 1.3688 1.301 1.301 1.310 1.291 1.320 140,110 1.3091 -2.16%
2025-04-02 0 1.390 1.380 1.390 1.350 1.420 577,000 797,420 1.3820 1.329 1.320 1.329 1.291 1.358 603,311 1.3217 -1.42%
2025-04-01 0 1.410 1.410 1.420 1.380 1.410 306,000 428,370 1.3999 1.349 1.349 1.358 1.320 1.349 319,954 1.3389 0.71%
2025-03-31 0 1.400 1.380 1.400 1.380 1.400 414,000 572,320 1.3824 1.339 1.320 1.339 1.320 1.339 432,878 1.3221 1.45%
2025-03-28 0 1.380 1.370 1.390 1.370 1.410 179,000 248,623 1.3890 1.320 1.310 1.329 1.310 1.349 187,162 1.3284 0.73%
2025-03-27 0 1.370 1.380 1.400 1.350 1.400 584,000 802,300 1.3738 1.310 1.320 1.339 1.291 1.339 610,630 1.3139 1.48%
2025-03-26 0 1.350 1.350 1.390 1.340 1.480 537,000 741,620 1.3810 1.291 1.291 1.329 1.282 1.415 561,487 1.3208 0.00%
2025-03-25 0 1.350 1.350 1.380 1.330 1.380 694,000 936,540 1.3495 1.291 1.291 1.320 1.272 1.320 725,646 1.2906 0.00%
2025-03-24 0 1.350 1.340 1.350 1.330 1.400 1,397,000 1,890,750 1.3534 1.291 1.282 1.291 1.272 1.339 1,460,703 1.2944 -1.46%
2025-03-21 0 1.370 1.370 1.380 1.350 1.400 110,000 152,430 1.3857 1.310 1.310 1.320 1.291 1.339 115,016 1.3253 0.00%
2025-03-20 0 1.370 1.360 1.400 1.370 1.420 361,000 504,570 1.3977 1.310 1.301 1.339 1.310 1.358 377,462 1.3367 -4.20%
2025-03-19 0 1.430 1.400 1.440 1.390 1.440 398,000 566,210 1.4226 1.368 1.339 1.377 1.329 1.377 416,149 1.3606 2.14%
2025-03-18 0 1.400 1.390 1.400 1.340 1.420 693,000 959,465 1.3845 1.339 1.329 1.339 1.282 1.358 724,601 1.3241 3.70%
2025-03-17 0 1.350 1.350 1.360 1.350 1.390 617,000 846,200 1.3715 1.291 1.291 1.301 1.291 1.329 645,135 1.3117 0.00%
2025-03-14 0 1.350 1.350 1.360 1.310 1.380 569,000 762,820 1.3406 1.291 1.291 1.301 1.253 1.320 594,946 1.2822 2.27%
2025-03-13 0 1.320 1.320 1.350 1.320 1.360 219,000 293,040 1.3381 1.262 1.262 1.291 1.262 1.301 228,986 1.2797 -2.94%
2025-03-12 0 1.360 1.340 1.370 1.320 1.370 427,000 569,898 1.3347 1.301 1.282 1.310 1.262 1.310 446,471 1.2764 2.26%
2025-03-11 0 1.330 1.330 1.350 1.320 1.350 201,000 267,860 1.3326 1.272 1.272 1.291 1.262 1.291 210,166 1.2745 -0.75%
2025-03-10 0 1.340 1.340 1.370 1.340 1.380 181,000 245,870 1.3584 1.282 1.282 1.310 1.282 1.320 189,254 1.2992 -3.60%
2025-03-07 0 1.390 1.390 1.400 1.370 1.410 120,000 166,365 1.3864 1.329 1.329 1.339 1.310 1.349 125,472 1.3259 1.46%
2025-03-06 0 1.370 1.370 1.400 1.370 1.400 342,000 473,300 1.3839 1.310 1.310 1.339 1.310 1.339 357,595 1.3236 -1.44%
2025-03-05 0 1.390 1.390 1.400 1.370 1.410 139,000 193,150 1.3896 1.329 1.329 1.339 1.310 1.349 145,338 1.3290 0.72%
2025-03-04 0 1.380 1.370 1.400 1.330 1.410 367,000 506,998 1.3815 1.320 1.310 1.339 1.272 1.349 383,735 1.3212 0.00%
2025-03-03 0 1.380 1.380 1.400 1.380 1.410 315,000 438,670 1.3926 1.320 1.320 1.339 1.320 1.349 329,364 1.3319 0.73%
2025-02-28 0 1.370 1.350 1.370 1.350 1.390 156,000 213,080 1.3659 1.310 1.291 1.310 1.291 1.329 163,114 1.3063 -2.14%
2025-02-27 0 1.400 1.380 1.400 1.360 1.400 275,000 378,600 1.3767 1.339 1.320 1.339 1.301 1.339 287,540 1.3167 2.94%
2025-02-26 0 1.360 1.360 1.390 1.320 1.380 465,000 627,810 1.3501 1.301 1.301 1.329 1.262 1.320 486,204 1.2912 1.49%
2025-02-25 0 1.340 1.330 1.340 1.330 1.340 72,000 95,910 1.3321 1.282 1.272 1.282 1.272 1.282 75,283 1.2740 -0.74%
2025-02-24 0 1.350 1.330 1.370 1.300 1.350 308,000 413,824 1.3436 1.291 1.272 1.310 1.243 1.291 322,045 1.2850 3.85%
2025-02-21 0 1.300 1.290 1.330 1.290 1.300 565,000 732,410 1.2963 1.243 1.234 1.272 1.234 1.243 590,764 1.2398 0.78%
2025-02-20 0 1.290 1.290 1.310 1.280 1.320 656,000 849,570 1.2951 1.234 1.234 1.253 1.224 1.262 685,913 1.2386 -1.53%
2025-02-19 0 1.310 1.310 1.320 1.300 1.330 353,000 466,440 1.3214 1.253 1.253 1.262 1.243 1.272 369,097 1.2637 -0.76%
2025-02-18 0 1.320 1.310 1.320 1.280 1.320 481,000 628,450 1.3065 1.262 1.253 1.262 1.224 1.262 502,933 1.2496 2.33%
2025-02-17 0 1.290 1.290 1.310 1.280 1.320 218,000 283,920 1.3024 1.234 1.234 1.253 1.224 1.262 227,941 1.2456 -0.77%
2025-02-14 0 1.300 1.290 1.320 1.280 1.320 361,000 470,450 1.3032 1.243 1.234 1.262 1.224 1.262 377,462 1.2464 -0.76%
2025-02-13 0 1.310 1.300 1.310 1.280 1.320 397,000 516,275 1.3004 1.253 1.243 1.253 1.224 1.262 415,103 1.2437 1.55%
2025-02-12 0 1.290 1.290 1.320 1.260 1.320 520,000 672,550 1.2934 1.234 1.234 1.262 1.205 1.262 543,712 1.2370 3.20%
2025-02-11 0 1.250 1.250 1.260 1.240 1.280 148,000 185,220 1.2515 1.195 1.195 1.205 1.186 1.224 154,749 1.1969 0.00%
2025-02-10 0 1.250 1.250 1.270 1.240 1.290 203,000 257,180 1.2669 1.195 1.195 1.215 1.186 1.234 212,257 1.2116 0.81%
2025-02-07 0 1.240 1.240 1.260 1.240 1.270 222,000 277,470 1.2499 1.186 1.186 1.205 1.186 1.215 232,123 1.1954 0.81%
2025-02-06 0 1.230 1.240 1.250 1.230 1.260 310,000 385,980 1.2451 1.176 1.186 1.195 1.176 1.205 324,136 1.1908 -0.81%
2025-02-05 0 1.240 1.240 1.260 1.240 1.270 297,000 370,120 1.2462 1.186 1.186 1.205 1.186 1.215 310,543 1.1918 -2.36%
2025-02-04 0 1.270 1.250 1.270 1.240 1.280 80,000 100,470 1.2559 1.215 1.195 1.215 1.186 1.224 83,648 1.2011 0.79%
2025-02-03 0 1.260 1.240 1.260 1.230 1.270 209,000 261,720 1.2522 1.205 1.186 1.205 1.176 1.215 218,530 1.1976 -0.79%
2025-01-28 0 1.270 1.260 1.280 1.230 1.270 3,000 3,740 1.2467 1.215 1.205 1.224 1.176 1.215 3,137 1.1923 1.60%
2025-01-27 0 1.250 1.250 1.270 1.240 1.270 42,000 52,849 1.2583 1.195 1.195 1.215 1.186 1.215 43,915 1.2034 0.00%
2025-01-24 0 1.250 1.240 1.280 1.230 1.280 701,000 870,140 1.2413 1.195 1.186 1.224 1.176 1.224 732,965 1.1872 0.00%
2025-01-23 0 1.250 1.250 1.270 1.240 1.270 65,000 81,290 1.2506 1.195 1.195 1.215 1.186 1.215 67,964 1.1961 0.81%
2025-01-22 0 1.240 1.240 1.260 1.230 1.260 225,000 279,471 1.2421 1.186 1.186 1.205 1.176 1.205 235,260 1.1879 0.00%
2025-01-21 0 1.240 1.240 1.250 1.230 1.270 201,000 249,260 1.2401 1.186 1.186 1.195 1.176 1.215 210,166 1.1860 0.81%
2025-01-20 0 1.230 1.230 1.250 1.230 1.280 319,000 398,170 1.2482 1.176 1.176 1.195 1.176 1.224 333,546 1.1937 -0.81%
2025-01-17 0 1.240 1.240 1.280 1.240 1.300 156,000 195,750 1.2548 1.186 1.186 1.224 1.186 1.243 163,114 1.2001 -2.36%
2025-01-16 0 1.270 1.270 1.280 1.240 1.300 90,000 115,480 1.2831 1.215 1.215 1.224 1.186 1.243 94,104 1.2272 2.42%
2025-01-15 0 1.240 1.240 1.280 1.240 1.270 33,000 41,260 1.2503 1.186 1.186 1.224 1.186 1.215 34,505 1.1958 -0.80%
2025-01-14 0 1.250 1.250 1.280 1.240 1.250 200,000 248,240 1.2412 1.195 1.195 1.224 1.186 1.195 209,120 1.1871 1.63%
2025-01-13 0 1.230 1.230 1.250 1.210 1.250 846,000 1,038,850 1.2280 1.176 1.176 1.195 1.157 1.195 884,577 1.1744 0.00%
2025-01-10 0 1.230 1.230 1.260 1.220 1.240 1,000,000 1,236,650 1.2367 1.176 1.176 1.205 1.167 1.186 1,045,600 1.1827 -0.81%
2025-01-09 0 1.240 1.240 1.250 1.230 1.260 522,000 648,930 1.2432 1.186 1.186 1.195 1.176 1.205 545,803 1.1889 -0.80%
2025-01-08 0 1.250 1.250 1.280 1.230 1.260 317,000 396,830 1.2518 1.195 1.195 1.224 1.176 1.205 331,455 1.1972 -0.79%
2025-01-07 0 1.260 1.260 1.280 1.250 1.280 522,000 658,820 1.2621 1.205 1.205 1.224 1.195 1.224 545,803 1.2071 -0.79%
2025-01-06 0 1.270 1.270 1.280 1.270 1.280 186,000 237,690 1.2779 1.215 1.215 1.224 1.215 1.224 194,482 1.2222 -0.78%
2025-01-03 0 1.280 1.270 1.290 1.270 1.300 130,000 166,440 1.2803 1.224 1.215 1.234 1.215 1.243 135,928 1.2245 -0.78%
2025-01-02 0 1.290 1.270 1.300 1.270 1.300 149,000 191,220 1.2834 1.234 1.215 1.243 1.215 1.243 155,794 1.2274 0.78%
2024-12-31 0 1.280 1.280 1.290 1.270 1.280 44,000 56,490 1.2839 1.224 1.224 1.234 1.215 1.224 46,006 1.2279 0.00%
2024-12-30 0 1.280 1.280 1.290 1.270 1.290 129,000 165,100 1.2798 1.224 1.224 1.234 1.215 1.234 134,882 1.2240 -0.78%
2024-12-27 0 1.290 1.290 1.300 1.270 1.300 501,000 645,890 1.2892 1.234 1.234 1.243 1.215 1.243 523,845 1.2330 0.78%
2024-12-24 0 1.280 1.270 1.280 1.270 1.280 248,000 316,350 1.2756 1.224 1.215 1.224 1.215 1.224 259,309 1.2200 0.00%
2024-12-23 0 1.280 1.270 1.280 1.270 1.290 70,000 89,840 1.2834 1.224 1.215 1.224 1.215 1.234 73,192 1.2275 -0.78%
2024-12-20 0 1.290 1.270 1.290 1.270 1.290 55,000 70,820 1.2876 1.234 1.215 1.234 1.215 1.234 57,508 1.2315 0.00%
2024-12-19 0 1.290 1.280 1.300 1.280 1.300 478,000 618,200 1.2933 1.234 1.224 1.243 1.224 1.243 499,797 1.2369 -0.77%
2024-12-18 0 1.300 1.270 1.300 1.290 1.310 74,000 96,730 1.3072 1.243 1.215 1.243 1.234 1.253 77,374 1.2502 0.00%
2024-12-17 0 1.300 1.280 1.300 1.270 1.300 255,000 328,920 1.2899 1.243 1.224 1.243 1.215 1.243 266,628 1.2336 1.56%
2024-12-16 0 1.280 1.270 1.290 1.270 1.290 141,000 180,450 1.2798 1.224 1.215 1.234 1.215 1.234 147,430 1.2240 -1.54%
2024-12-13 0 1.300 1.280 1.300 1.280 1.340 34,000 44,388 1.3055 1.243 1.224 1.243 1.224 1.282 35,550 1.2486 0.00%
2024-12-12 0 1.300 1.290 1.320 1.270 1.330 241,000 313,180 1.2995 1.243 1.234 1.262 1.215 1.272 251,990 1.2428 0.00%
2024-12-11 0 1.300 1.280 1.300 1.280 1.330 600,000 776,489 1.2941 1.243 1.224 1.243 1.224 1.272 627,360 1.2377 2.36%
2024-12-10 0 1.270 1.270 1.290 1.260 1.340 665,000 862,088 1.2964 1.215 1.215 1.234 1.205 1.282 695,324 1.2398 -0.78%
2024-12-09 0 1.280 1.280 1.290 1.260 1.300 468,000 602,049 1.2864 1.224 1.224 1.234 1.205 1.243 489,341 1.2303 1.59%
2024-12-06 0 1.260 1.260 1.280 1.250 1.290 1,143,000 1,450,260 1.2688 1.205 1.205 1.224 1.195 1.234 1,195,121 1.2135 1.61%
2024-12-05 0 1.240 1.240 1.270 1.240 1.270 628,000 791,390 1.2602 1.186 1.186 1.215 1.186 1.215 656,637 1.2052 -1.59%
2024-12-04 0 1.260 1.260 1.280 1.250 1.310 304,000 387,470 1.2746 1.205 1.205 1.224 1.195 1.253 317,862 1.2190 -3.08%
2024-12-03 0 1.300 1.280 1.300 1.280 1.310 141,000 182,110 1.2916 1.243 1.224 1.243 1.224 1.253 147,430 1.2352 -0.76%
2024-12-02 0 1.310 1.280 1.310 1.270 1.310 136,000 174,120 1.2803 1.253 1.224 1.253 1.215 1.253 142,202 1.2245 2.34%
2024-11-29 0 1.280 1.260 1.300 1.260 1.280 126,000 160,510 1.2739 1.224 1.205 1.243 1.205 1.224 131,746 1.2183 0.00%
2024-11-28 0 1.280 1.260 1.280 1.260 1.280 144,000 183,420 1.2738 1.224 1.205 1.224 1.205 1.224 150,566 1.2182 1.59%
2024-11-27 0 1.260 1.260 1.290 1.250 1.270 126,000 159,380 1.2649 1.205 1.205 1.234 1.195 1.215 131,746 1.2098 0.00%
2024-11-26 0 1.260 1.240 1.260 1.240 1.280 272,000 342,630 1.2597 1.205 1.186 1.205 1.186 1.224 284,403 1.2047 1.61%
2024-11-25 0 1.240 1.240 1.250 1.240 1.300 352,000 438,600 1.2460 1.186 1.186 1.195 1.186 1.243 368,051 1.1917 -3.12%
2024-11-22 0 1.280 1.250 1.300 1.250 1.280 300,000 378,860 1.2629 1.224 1.195 1.243 1.195 1.224 313,680 1.2078 0.00%
2024-11-21 0 1.280 1.250 1.280 1.250 1.300 233,000 293,370 1.2591 1.224 1.195 1.224 1.195 1.243 243,625 1.2042 -1.54%
2024-11-20 0 1.300 1.270 1.310 1.250 1.320 390,000 496,120 1.2721 1.243 1.215 1.253 1.195 1.262 407,784 1.2166 0.78%
2024-11-19 0 1.290 1.290 1.310 1.290 1.310 52,000 67,660 1.3012 1.234 1.234 1.253 1.234 1.253 54,371 1.2444 1.57%
2024-11-18 0 1.270 1.250 1.300 1.250 1.300 128,000 164,230 1.2830 1.215 1.195 1.243 1.195 1.243 133,837 1.2271 0.00%
2024-11-15 0 1.270 1.270 1.290 1.210 1.280 423,000 529,770 1.2524 1.215 1.215 1.234 1.157 1.224 442,289 1.1978 2.42%
2024-11-14 0 1.240 1.210 1.240 1.210 1.260 403,000 497,460 1.2344 1.186 1.157 1.186 1.157 1.205 421,377 1.1806 -1.59%
2024-11-13 0 1.260 1.260 1.300 1.230 1.320 302,000 381,570 1.2635 1.205 1.205 1.243 1.176 1.262 315,771 1.2084 -1.56%
2024-11-12 0 1.280 1.280 1.320 1.280 1.360 204,000 266,370 1.3057 1.224 1.224 1.262 1.224 1.301 213,302 1.2488 -3.76%
2024-11-11 0 1.330 1.330 1.370 1.320 1.370 732,000 981,370 1.3407 1.272 1.272 1.310 1.262 1.310 765,379 1.2822 -4.32%
2024-11-08 0 1.390 1.340 1.390 1.340 1.390 1,641,000 2,229,430 1.3586 1.329 1.282 1.329 1.282 1.329 1,715,829 1.2993 1.21%
2024-11-07 0 1.450 1.450 1.470 1.400 1.470 940,000 1,366,160 1.4534 1.314 1.314 1.332 1.268 1.332 1,037,682 1.3165 0.69%
2024-11-06 0 1.440 1.390 1.440 1.380 1.420 163,000 227,870 1.3980 1.304 1.259 1.304 1.250 1.286 179,938 1.2664 1.41%
2024-11-05 0 1.420 1.420 1.450 1.320 1.450 1,161,500 1,651,220 1.4216 1.286 1.286 1.314 1.196 1.314 1,282,200 1.2878 0.71%
2024-11-04 0 1.410 1.390 1.410 1.380 1.410 297,000 412,890 1.3902 1.277 1.259 1.277 1.250 1.277 327,863 1.2593 1.44%
2024-11-01 0 1.390 1.390 1.410 1.390 1.440 467,000 660,010 1.4133 1.259 1.259 1.277 1.259 1.304 515,529 1.2803 -1.42%
2024-10-31 0 1.410 1.400 1.410 1.360 1.410 2,475,000 3,452,980 1.3951 1.277 1.268 1.277 1.232 1.277 2,732,195 1.2638 3.68%
2024-10-30 0 1.360 1.360 1.380 1.360 1.390 221,000 302,900 1.3706 1.232 1.232 1.250 1.232 1.259 243,966 1.2416 -2.16%
2024-10-29 0 1.390 1.370 1.390 1.340 1.390 429,500 586,150 1.3647 1.259 1.241 1.259 1.214 1.259 474,132 1.2363 1.46%
2024-10-28 0 1.370 1.360 1.370 1.350 1.390 229,000 311,880 1.3619 1.241 1.232 1.241 1.223 1.259 252,797 1.2337 -1.44%
2024-10-25 0 1.390 1.350 1.390 1.340 1.390 464,000 633,360 1.3650 1.259 1.223 1.259 1.214 1.259 512,218 1.2365 4.51%
2024-10-24 0 1.330 1.330 1.350 1.310 1.350 500,000 665,960 1.3319 1.205 1.205 1.223 1.187 1.223 551,959 1.2065 -2.21%
2024-10-23 0 1.360 1.370 1.380 1.360 1.390 143,000 196,490 1.3741 1.232 1.241 1.250 1.232 1.259 157,860 1.2447 0.00%
2024-10-22 0 1.360 1.360 1.370 1.350 1.380 266,000 366,370 1.3773 1.232 1.232 1.241 1.223 1.250 293,642 1.2477 0.00%
2024-10-21 0 1.360 1.360 1.380 1.360 1.400 901,000 1,240,600 1.3769 1.232 1.232 1.250 1.232 1.268 994,629 1.2473 0.74%
2024-10-18 0 1.350 1.350 1.360 1.300 1.360 680,000 910,210 1.3385 1.223 1.223 1.232 1.178 1.232 750,664 1.2125 3.85%
2024-10-17 0 1.300 1.290 1.330 1.290 1.340 709,000 936,170 1.3204 1.178 1.169 1.205 1.169 1.214 782,677 1.1961 -2.26%
2024-10-16 0 1.330 1.310 1.330 1.300 1.340 827,000 1,091,970 1.3204 1.205 1.187 1.205 1.178 1.214 912,939 1.1961 3.91%
2024-10-15 0 1.280 1.280 1.300 1.260 1.350 1,994,000 2,582,660 1.2952 1.160 1.160 1.178 1.141 1.223 2,201,211 1.1733 -3.76%
2024-10-14 0 1.330 1.310 1.330 1.280 1.350 2,156,000 2,813,780 1.3051 1.205 1.187 1.205 1.160 1.223 2,380,045 1.1822 2.31%
2024-10-10 0 1.300 1.300 1.330 1.300 1.350 1,647,000 2,174,619 1.3204 1.178 1.178 1.205 1.178 1.223 1,818,151 1.1961 1.56%
2024-10-09 0 1.280 1.280 1.320 1.260 1.450 4,796,000 6,315,769 1.3169 1.160 1.160 1.196 1.141 1.314 5,294,386 1.1929 -8.57%
2024-10-08 0 1.400 1.400 1.430 1.400 1.660 2,501,000 3,718,869 1.4870 1.268 1.268 1.295 1.268 1.504 2,760,897 1.3470 -15.66%
2024-10-07 0 1.660 1.630 1.660 1.540 1.660 2,409,010 3,816,835 1.5844 1.504 1.477 1.504 1.395 1.504 2,659,347 1.4353 5.73%
2024-10-04 0 1.570 1.540 1.570 1.530 1.600 1,892,000 2,957,880 1.5634 1.422 1.395 1.422 1.386 1.449 2,088,611 1.4162 1.29%
2024-10-03 0 1.550 1.550 1.570 1.480 1.700 3,465,000 5,358,710 1.5465 1.404 1.404 1.422 1.341 1.540 3,825,073 1.4009 -6.06%
2024-10-02 0 1.650 1.630 1.650 1.450 1.650 7,776,990 12,275,043 1.5784 1.495 1.477 1.495 1.314 1.495 8,585,152 1.4298 16.20%
2024-09-30 0 1.420 1.420 1.430 1.300 1.450 4,374,000 6,024,349 1.3773 1.286 1.286 1.295 1.178 1.314 4,828,533 1.2477 10.08%
2024-09-27 0 1.290 1.280 1.290 1.260 1.330 2,627,000 3,374,629 1.2846 1.169 1.160 1.169 1.141 1.205 2,899,990 1.1637 4.03%
2024-09-26 0 1.240 1.230 1.240 1.150 1.240 2,618,000 3,146,350 1.2018 1.123 1.114 1.123 1.042 1.123 2,890,055 1.0887 7.83%
2024-09-25 0 1.150 1.150 1.160 1.150 1.200 1,612,000 1,904,560 1.1815 1.042 1.042 1.051 1.042 1.087 1,779,514 1.0703 0.00%
2024-09-24 0 1.150 1.140 1.150 1.120 1.180 2,273,000 2,608,200 1.1475 1.042 1.033 1.042 1.015 1.069 2,509,203 1.0395 1.77%
2024-09-23 0 1.130 1.120 1.130 1.110 1.140 354,000 400,480 1.1313 1.024 1.015 1.024 1.006 1.033 390,787 1.0248 0.00%
2024-09-20 0 1.130 1.110 1.130 1.080 1.160 928,000 1,028,350 1.1081 1.024 1.006 1.024 0.978 1.051 1,024,435 1.0038 0.00%
2024-09-19 0 1.130 1.110 1.130 1.050 1.130 1,270,000 1,402,340 1.1042 1.024 1.006 1.024 0.951 1.024 1,401,975 1.0003 4.63%
2024-09-17 0 1.080 1.070 1.090 1.040 1.090 518,000 552,450 1.0665 0.978 0.969 0.987 0.942 0.987 571,829 0.9661 2.86%
2024-09-16 0 1.050 1.040 1.050 1.030 1.080 2,457,000 2,572,920 1.0472 0.951 0.942 0.951 0.933 0.978 2,712,324 0.9486 -3.67%
2024-09-13 0 1.090 1.080 1.090 1.050 1.150 8,432,000 9,419,200 1.1171 0.987 0.978 0.987 0.951 1.042 9,308,228 1.0119 -6.84%
2024-09-12 0 1.170 1.170 1.190 1.110 1.230 4,573,000 5,406,220 1.1822 1.060 1.060 1.078 1.006 1.114 5,048,213 1.0709 -4.10%
2024-09-11 0 1.220 1.220 1.240 1.200 1.240 776,000 943,880 1.2163 1.105 1.105 1.123 1.087 1.123 856,640 1.1018 1.67%
2024-09-10 0 1.200 1.200 1.220 1.190 1.230 4,582,000 5,527,620 1.2064 1.087 1.087 1.105 1.078 1.114 5,058,148 1.0928 -0.83%
2024-09-09 0 1.210 1.220 1.240 1.200 1.270 1,880,000 2,307,000 1.2271 1.096 1.105 1.123 1.087 1.150 2,075,364 1.1116 -3.97%
2024-09-05 0 1.260 1.260 1.270 1.250 1.270 305,000 383,640 1.2578 1.141 1.141 1.150 1.132 1.150 336,695 1.1394 0.00%
2024-09-04 0 1.260 1.250 1.260 1.260 1.290 958,000 1,217,100 1.2705 1.141 1.132 1.141 1.141 1.169 1,057,553 1.1509 -0.79%
2024-09-03 0 1.270 1.270 1.280 1.270 1.290 3,334,000 4,266,880 1.2798 1.150 1.150 1.160 1.150 1.169 3,680,459 1.1593 -0.78%
2024-09-02 0 1.280 1.280 1.290 1.240 1.300 1,359,000 1,735,320 1.2769 1.160 1.160 1.169 1.123 1.178 1,500,223 1.1567 0.00%
2024-08-30 0 1.280 1.280 1.300 1.270 1.370 3,616,000 4,747,310 1.3129 1.160 1.160 1.178 1.150 1.241 3,991,764 1.1893 -0.78%
2024-08-29 0 1.290 1.290 1.300 1.260 1.330 2,956,000 3,826,640 1.2945 1.169 1.169 1.178 1.141 1.205 3,263,179 1.1727 -4.44%
2024-08-28 0 1.350 1.350 1.360 1.340 1.360 172,000 232,550 1.3520 1.223 1.223 1.232 1.214 1.232 189,874 1.2248 0.00%
2024-08-27 0 1.350 1.350 1.360 1.350 1.360 390,921 530,705 1.3576 1.223 1.223 1.232 1.223 1.232 431,544 1.2298 0.00%
2024-08-26 0 1.350 1.350 1.380 1.330 1.400 1,703,000 2,315,880 1.3599 1.223 1.223 1.250 1.205 1.268 1,879,971 1.2319 0.00%
2024-08-23 0 1.350 1.350 1.360 1.330 1.360 542,000 731,360 1.3494 1.223 1.223 1.232 1.205 1.232 598,323 1.2223 1.50%
2024-08-22 0 1.330 1.330 1.360 1.320 1.350 91,000 121,670 1.3370 1.205 1.205 1.232 1.196 1.223 100,456 1.2112 -0.75%
2024-08-21 0 1.340 1.320 1.360 1.320 1.350 76,000 101,050 1.3296 1.214 1.196 1.232 1.196 1.223 83,898 1.2044 3.08%
2024-08-20 0 1.300 1.300 1.370 1.300 1.370 594,000 794,090 1.3369 1.178 1.178 1.241 1.178 1.241 655,727 1.2110 -3.70%
2024-08-19 0 1.350 1.350 1.360 1.340 1.370 152,000 205,570 1.3524 1.223 1.223 1.232 1.214 1.241 167,795 1.2251 0.00%
2024-08-16 0 1.350 1.350 1.380 1.310 1.370 224,000 301,740 1.3471 1.223 1.223 1.250 1.187 1.241 247,277 1.2202 2.27%
2024-08-15 0 1.320 1.320 1.330 1.310 1.330 114,000 150,070 1.3164 1.196 1.196 1.205 1.187 1.205 125,847 1.1925 0.76%
2024-08-14 0 1.310 1.310 1.320 1.300 1.340 345,000 452,620 1.3119 1.187 1.187 1.196 1.178 1.214 380,851 1.1884 0.00%
2024-08-13 0 1.310 1.310 1.320 1.300 1.350 208,000 275,200 1.3231 1.187 1.187 1.196 1.178 1.223 229,615 1.1985 0.00%
2024-08-12 0 1.310 1.310 1.340 1.290 1.340 328,000 428,890 1.3076 1.187 1.187 1.214 1.169 1.214 362,085 1.1845 0.77%
2024-08-09 0 1.300 1.300 1.330 1.300 1.320 152,000 199,120 1.3100 1.178 1.178 1.205 1.178 1.196 167,795 1.1867 0.78%
2024-08-08 0 1.290 1.290 1.320 1.280 1.310 177,000 228,920 1.2933 1.169 1.169 1.196 1.160 1.187 195,393 1.1716 -0.77%
2024-08-07 0 1.300 1.300 1.320 1.280 1.310 391,000 510,230 1.3049 1.178 1.178 1.196 1.160 1.187 431,632 1.1821 0.78%
2024-08-06 0 1.290 1.280 1.300 1.270 1.300 234,000 301,060 1.2866 1.169 1.160 1.178 1.150 1.178 258,317 1.1655 1.57%
2024-08-05 0 1.270 1.270 1.280 1.260 1.310 735,000 949,070 1.2913 1.150 1.150 1.160 1.141 1.187 811,379 1.1697 -1.55%
2024-08-02 0 1.290 1.290 1.310 1.280 1.320 476,000 618,290 1.2989 1.169 1.169 1.187 1.160 1.196 525,465 1.1767 -1.53%
2024-08-01 0 1.310 1.310 1.340 1.270 1.340 1,612,000 2,100,950 1.3033 1.187 1.187 1.214 1.150 1.214 1,779,514 1.1806 -2.24%
2024-07-31 0 1.340 1.340 1.370 1.300 1.350 256,000 342,640 1.3384 1.214 1.214 1.241 1.178 1.223 282,603 1.2124 2.29%
2024-07-30 0 1.310 1.320 1.340 1.310 1.340 408,000 541,790 1.3279 1.187 1.196 1.214 1.187 1.214 450,398 1.2029 -2.24%
2024-07-29 0 1.340 1.340 1.360 1.330 1.380 401,000 544,310 1.3574 1.214 1.214 1.232 1.205 1.250 442,671 1.2296 0.75%
2024-07-26 0 1.330 1.330 1.340 1.330 1.360 323,000 432,820 1.3400 1.205 1.205 1.214 1.205 1.232 356,565 1.2139 0.00%
2024-07-25 0 1.330 1.320 1.330 1.320 1.350 350,000 468,420 1.3383 1.205 1.196 1.205 1.196 1.223 386,371 1.2124 -1.48%
2024-07-24 0 1.350 1.350 1.360 1.350 1.370 145,000 197,770 1.3639 1.223 1.223 1.232 1.223 1.241 160,068 1.2355 -2.17%
2024-07-23 0 1.380 1.370 1.380 1.370 1.400 99,000 137,020 1.3840 1.250 1.241 1.250 1.241 1.268 109,288 1.2538 0.73%
2024-07-22 0 1.370 1.370 1.390 1.360 1.380 123,000 168,380 1.3689 1.241 1.241 1.259 1.232 1.250 135,782 1.2401 -0.72%
2024-07-19 0 1.380 1.380 1.400 1.370 1.390 922,000 1,271,940 1.3795 1.250 1.250 1.268 1.241 1.259 1,017,812 1.2497 0.00%
2024-07-18 0 1.380 1.380 1.400 1.360 1.420 216,000 299,170 1.3850 1.250 1.250 1.268 1.232 1.286 238,446 1.2547 0.00%
2024-07-17 0 1.380 1.380 1.400 1.370 1.400 318,000 440,550 1.3854 1.250 1.250 1.268 1.241 1.268 351,046 1.2550 0.00%
2024-07-16 0 1.380 1.380 1.410 1.370 1.400 249,000 344,000 1.3815 1.250 1.250 1.277 1.241 1.268 274,875 1.2515 -0.72%
2024-07-15 0 1.390 1.390 1.400 1.380 1.450 397,000 558,550 1.4069 1.259 1.259 1.268 1.250 1.314 438,255 1.2745 -4.14%
2024-07-12 0 1.450 1.420 1.450 1.380 1.480 493,000 702,880 1.4257 1.314 1.286 1.314 1.250 1.341 544,231 1.2915 4.32%
2024-07-11 0 1.390 1.370 1.390 1.340 1.390 401,000 544,800 1.3586 1.259 1.241 1.259 1.214 1.259 442,671 1.2307 2.21%
2024-07-10 0 1.360 1.340 1.360 1.330 1.360 444,000 598,350 1.3476 1.232 1.214 1.232 1.205 1.232 490,139 1.2208 2.26%
2024-07-09 0 1.330 1.330 1.350 1.330 1.350 287,000 383,500 1.3362 1.205 1.205 1.223 1.205 1.223 316,824 1.2105 -1.48%
2024-07-08 0 1.350 1.340 1.350 1.330 1.360 641,000 865,310 1.3499 1.223 1.214 1.223 1.205 1.232 707,611 1.2229 -1.46%
2024-07-05 0 1.370 1.360 1.370 1.340 1.420 301,000 410,010 1.3622 1.241 1.232 1.241 1.214 1.286 332,279 1.2339 0.00%
2024-07-04 0 1.370 1.370 1.380 1.340 1.400 611,000 848,660 1.3890 1.241 1.241 1.250 1.214 1.268 674,493 1.2582 -1.44%
2024-07-03 0 1.390 1.390 1.400 1.360 1.410 4,870,000 6,813,130 1.3990 1.259 1.259 1.268 1.232 1.277 5,376,076 1.2673 2.21%
2024-07-02 0 1.360 1.360 1.370 1.350 1.400 407,000 555,940 1.3659 1.232 1.232 1.241 1.223 1.268 449,294 1.2374 0.00%
2024-06-28 0 1.360 1.360 1.370 1.350 1.390 465,000 637,230 1.3704 1.232 1.232 1.241 1.223 1.259 513,321 1.2414 0.00%
2024-06-27 0 1.360 1.360 1.400 1.360 1.440 233,000 322,150 1.3826 1.232 1.232 1.268 1.232 1.304 257,213 1.2525 -2.86%
2024-06-26 0 1.400 1.380 1.420 1.380 1.420 281,000 390,740 1.3905 1.268 1.250 1.286 1.250 1.286 310,201 1.2596 0.00%
2024-06-25 0 1.400 1.400 1.420 1.390 1.450 1,863,000 2,612,545 1.4023 1.268 1.268 1.286 1.259 1.314 2,056,597 1.2703 0.00%
2024-06-24 0 1.400 1.410 1.420 1.380 1.420 2,384,000 3,339,110 1.4006 1.268 1.277 1.286 1.250 1.286 2,631,738 1.2688 -0.71%
2024-06-21 0 1.410 1.410 1.430 1.390 1.470 1,653,000 2,337,630 1.4142 1.277 1.277 1.295 1.259 1.332 1,824,775 1.2811 -4.08%
2024-06-20 0 1.470 1.450 1.470 1.430 1.480 355,000 515,540 1.4522 1.332 1.314 1.332 1.295 1.341 391,891 1.3155 -0.68%
2024-06-19 0 1.480 1.480 1.490 1.440 1.500 283,000 415,000 1.4664 1.341 1.341 1.350 1.304 1.359 312,409 1.3284 1.37%
2024-06-18 0 1.460 1.460 1.480 1.440 1.480 172,000 251,660 1.4631 1.323 1.323 1.341 1.304 1.341 189,874 1.3254 1.39%
2024-06-17 0 1.440 1.440 1.450 1.410 1.450 333,000 475,520 1.4280 1.304 1.304 1.314 1.277 1.314 367,604 1.2936 0.00%
2024-06-14 0 1.440 1.440 1.470 1.430 1.490 342,000 499,430 1.4603 1.304 1.304 1.332 1.295 1.350 377,540 1.3229 -0.81%
2024-06-13 0 1.520 1.520 1.530 1.500 1.530 656,000 994,100 1.5154 1.315 1.315 1.324 1.298 1.324 758,188 1.3112 0.66%
2024-06-12 0 1.510 1.510 1.530 1.500 1.530 505,000 761,290 1.5075 1.306 1.306 1.324 1.298 1.324 583,666 1.3043 -1.31%
2024-06-11 0 1.530 1.530 1.550 1.510 1.600 479,000 731,830 1.5278 1.324 1.324 1.341 1.306 1.384 553,616 1.3219 0.00%
2024-06-07 0 1.530 1.530 1.540 1.510 1.550 254,000 388,570 1.5298 1.324 1.324 1.332 1.306 1.341 293,567 1.3236 0.00%
2024-06-06 0 1.530 1.530 1.550 1.520 1.560 966,000 1,484,650 1.5369 1.324 1.324 1.341 1.315 1.350 1,116,478 1.3298 -1.92%
2024-06-05 0 1.560 1.560 1.580 1.550 1.600 447,000 700,470 1.5670 1.350 1.350 1.367 1.341 1.384 516,631 1.3558 0.00%
2024-06-04 0 1.560 1.560 1.600 1.560 1.620 589,000 926,520 1.5730 1.350 1.350 1.384 1.350 1.402 680,751 1.3610 -0.64%
2024-06-03 0 1.570 1.570 1.600 1.560 1.610 359,000 567,560 1.5809 1.358 1.358 1.384 1.350 1.393 414,923 1.3679 0.00%
2024-05-31 0 1.570 1.570 1.590 1.560 1.600 511,000 804,590 1.5745 1.358 1.358 1.376 1.350 1.384 590,601 1.3623 0.00%
2024-05-30 0 1.570 1.570 1.600 1.560 1.600 678,000 1,070,707 1.5792 1.358 1.358 1.384 1.350 1.384 783,615 1.3664 -0.63%
2024-05-29 0 1.580 1.580 1.620 1.570 1.640 465,000 742,754 1.5973 1.367 1.367 1.402 1.358 1.419 537,435 1.3820 -3.66%
2024-05-28 0 1.640 1.640 1.650 1.610 1.670 656,000 1,078,040 1.6434 1.419 1.419 1.428 1.393 1.445 758,188 1.4219 -1.20%
2024-05-27 0 1.660 1.650 1.670 1.590 1.680 438,000 714,200 1.6306 1.436 1.428 1.445 1.376 1.454 506,229 1.4108 1.84%
2024-05-24 0 1.630 1.630 1.640 1.620 1.680 747,000 1,230,230 1.6469 1.410 1.410 1.419 1.402 1.454 863,364 1.4249 -4.12%
2024-05-23 0 1.700 1.700 1.720 1.680 1.800 916,920 1,571,671 1.7141 1.471 1.471 1.488 1.454 1.557 1,059,753 1.4831 -4.49%
2024-05-22 0 1.780 1.780 1.800 1.740 1.830 2,159,000 3,857,900 1.7869 1.540 1.540 1.557 1.505 1.583 2,495,318 1.5461 2.30%
2024-05-21 0 1.740 1.740 1.780 1.740 1.800 1,600,000 2,828,830 1.7680 1.505 1.505 1.540 1.505 1.557 1,849,240 1.5297 -1.69%
2024-05-20 0 1.770 1.770 1.810 1.760 1.870 940,000 1,698,260 1.8067 1.531 1.531 1.566 1.523 1.618 1,086,428 1.5632 -1.12%
2024-05-17 0 1.790 1.790 1.850 1.670 1.820 1,029,000 1,794,770 1.7442 1.549 1.549 1.601 1.445 1.575 1,189,292 1.5091 5.29%
2024-05-16 0 1.700 1.700 1.720 1.610 1.750 1,019,000 1,741,240 1.7088 1.471 1.471 1.488 1.393 1.514 1,177,735 1.4785 3.03%
2024-05-14 0 1.650 1.650 1.660 1.580 1.660 722,000 1,171,920 1.6232 1.428 1.428 1.436 1.367 1.436 834,469 1.4044 1.23%
2024-05-13 0 1.630 1.610 1.630 1.590 1.630 428,000 687,609 1.6066 1.410 1.393 1.410 1.376 1.410 494,672 1.3900 1.24%
2024-05-10 0 1.610 1.610 1.650 1.560 1.650 909,000 1,464,770 1.6114 1.393 1.393 1.428 1.350 1.428 1,050,599 1.3942 4.55%
2024-05-09 0 1.540 1.530 1.540 1.510 1.600 629,000 984,620 1.5654 1.332 1.324 1.332 1.306 1.384 726,982 1.3544 1.99%
2024-05-08 0 1.510 1.510 1.530 1.510 1.580 380,000 582,460 1.5328 1.306 1.306 1.324 1.306 1.367 439,194 1.3262 -3.82%
2024-05-07 0 1.570 1.550 1.570 1.540 1.580 490,000 761,910 1.5549 1.358 1.341 1.358 1.332 1.367 566,330 1.3453 0.00%
2024-05-06 0 1.570 1.560 1.600 1.570 1.650 750,000 1,198,710 1.5983 1.358 1.350 1.384 1.358 1.428 866,831 1.3829 -3.09%
2024-05-03 0 1.620 1.620 1.650 1.600 1.670 615,000 996,630 1.6205 1.402 1.402 1.428 1.384 1.445 710,802 1.4021 1.89%
2024-05-02 0 1.590 1.570 1.590 1.550 1.590 537,000 840,240 1.5647 1.376 1.358 1.376 1.341 1.376 620,651 1.3538 6.00%
2024-04-30 0 1.500 1.500 1.520 1.450 1.530 967,000 1,445,440 1.4948 1.298 1.298 1.315 1.255 1.324 1,117,634 1.2933 0.00%
2024-04-29 0 1.500 1.500 1.520 1.420 1.520 1,347,000 1,993,830 1.4802 1.298 1.298 1.315 1.229 1.315 1,556,829 1.2807 4.17%
2024-04-26 0 1.440 1.420 1.440 1.330 1.440 600,000 834,440 1.3907 1.246 1.229 1.246 1.151 1.246 693,465 1.2033 9.09%
2024-04-25 0 1.320 1.320 1.350 1.300 1.350 277,000 369,670 1.3345 1.142 1.142 1.168 1.125 1.168 320,150 1.1547 1.54%
2024-04-24 0 1.300 1.290 1.300 1.300 1.350 1,449,000 1,885,310 1.3011 1.125 1.116 1.125 1.125 1.168 1,674,718 1.1257 2.36%
2024-04-23 0 1.270 1.270 1.290 1.270 1.320 1,960,000 2,522,910 1.2872 1.099 1.099 1.116 1.099 1.142 2,265,319 1.1137 -2.31%
2024-04-22 0 1.300 1.300 1.330 1.290 1.350 318,000 418,900 1.3173 1.125 1.125 1.151 1.116 1.168 367,536 1.1398 -2.26%
2024-04-19 0 1.330 1.330 1.400 1.320 1.400 119,000 160,970 1.3527 1.151 1.151 1.211 1.142 1.211 137,537 1.1704 -0.75%
2024-04-18 0 1.340 1.340 1.360 1.300 1.350 1,095,784 1,462,639 1.3348 1.159 1.159 1.177 1.125 1.168 1,266,480 1.1549 0.75%
2024-04-17 0 1.330 1.330 1.340 1.330 1.400 500,000 679,310 1.3586 1.151 1.151 1.159 1.151 1.211 577,887 1.1755 -3.62%
2024-04-16 0 1.380 1.380 1.390 1.380 1.410 339,000 471,210 1.3900 1.194 1.194 1.203 1.194 1.220 391,808 1.2027 -0.72%
2024-04-15 0 1.390 1.390 1.400 1.390 1.450 418,000 587,290 1.4050 1.203 1.203 1.211 1.203 1.255 483,114 1.2156 -2.11%
2024-04-12 0 1.420 1.420 1.440 1.410 1.480 183,000 262,350 1.4336 1.229 1.229 1.246 1.220 1.281 211,507 1.2404 -1.39%
2024-04-11 0 1.440 1.430 1.440 1.440 1.520 374,000 545,400 1.4583 1.246 1.237 1.246 1.246 1.315 432,260 1.2617 -4.00%
2024-04-10 0 1.500 1.500 1.580 1.390 1.570 1,652,000 2,497,590 1.5119 1.298 1.298 1.367 1.203 1.358 1,909,340 1.3081 6.38%
2024-04-09 0 1.410 1.410 1.430 1.390 1.430 448,000 629,650 1.4055 1.220 1.220 1.237 1.203 1.237 517,787 1.2160 0.71%
2024-04-08 0 1.400 1.390 1.400 1.400 1.430 549,000 773,960 1.4098 1.211 1.203 1.211 1.211 1.237 634,520 1.2198 -1.41%
2024-04-05 0 1.420 1.420 1.460 1.420 1.460 78,000 112,130 1.4376 1.229 1.229 1.263 1.229 1.263 90,150 1.2438 -0.70%
2024-04-03 0 1.430 1.430 1.480 1.420 1.480 302,000 436,380 1.4450 1.237 1.237 1.281 1.229 1.281 349,044 1.2502 0.00%
2024-04-02 0 1.430 1.430 1.460 1.420 1.470 527,000 763,160 1.4481 1.237 1.237 1.263 1.229 1.272 609,093 1.2529 -1.38%
2024-03-28 0 1.450 1.450 1.470 1.320 1.470 1,089,000 1,526,870 1.4021 1.255 1.255 1.272 1.142 1.272 1,258,639 1.2131 -0.68%
2024-03-27 0 1.460 1.460 1.500 1.460 1.490 201,000 297,370 1.4795 1.263 1.263 1.298 1.263 1.289 232,311 1.2801 -1.35%
2024-03-26 0 1.480 1.480 1.530 1.480 1.550 210,000 320,260 1.5250 1.281 1.281 1.324 1.281 1.341 242,713 1.3195 0.00%
2024-03-25 0 1.480 1.480 1.500 1.450 1.500 144,000 211,710 1.4702 1.281 1.281 1.298 1.255 1.298 166,432 1.2721 0.68%
2024-03-22 0 1.470 1.470 1.500 1.430 1.510 727,000 1,058,610 1.4561 1.272 1.272 1.298 1.237 1.306 840,248 1.2599 -2.00%
2024-03-21 0 1.500 1.500 1.530 1.480 1.520 960,000 1,445,600 1.5058 1.298 1.298 1.324 1.281 1.315 1,109,544 1.3029 1.35%
2024-03-20 0 1.480 1.480 1.500 1.470 1.500 843,000 1,257,560 1.4918 1.281 1.281 1.298 1.272 1.298 974,318 1.2907 0.68%
2024-03-19 0 1.470 1.470 1.490 1.450 1.490 780,000 1,142,230 1.4644 1.272 1.272 1.289 1.255 1.289 901,504 1.2670 0.00%
2024-03-18 0 1.470 1.470 1.510 1.470 1.520 262,000 393,230 1.5009 1.272 1.272 1.306 1.272 1.315 302,813 1.2986 -3.29%
2024-03-15 0 1.520 1.510 1.520 1.510 1.570 612,000 939,020 1.5343 1.315 1.306 1.315 1.306 1.358 707,334 1.3275 -0.65%
2024-03-14 0 1.530 1.530 1.550 1.500 1.570 1,352,000 2,078,930 1.5377 1.324 1.324 1.341 1.298 1.358 1,562,608 1.3304 -0.65%
2024-03-13 0 1.540 1.540 1.560 1.520 1.560 814,000 1,253,460 1.5399 1.332 1.332 1.350 1.315 1.350 940,801 1.3323 0.00%
2024-03-12 0 1.540 1.540 1.570 1.530 1.590 870,000 1,355,520 1.5581 1.332 1.332 1.358 1.324 1.376 1,005,524 1.3481 -1.28%
2024-03-11 0 1.560 1.560 1.570 1.550 1.570 44,000 68,900 1.5659 1.350 1.350 1.358 1.341 1.358 50,854 1.3549 1.96%
2024-03-08 0 1.530 1.530 1.570 1.490 1.590 57,000 88,340 1.5498 1.324 1.324 1.358 1.289 1.376 65,879 1.3409 3.38%
2024-03-07 0 1.480 1.480 1.510 1.480 1.530 419,000 630,740 1.5053 1.281 1.281 1.306 1.281 1.324 484,270 1.3025 -3.27%
2024-03-06 0 1.530 1.530 1.560 1.510 1.570 192,000 294,410 1.5334 1.324 1.324 1.350 1.306 1.358 221,909 1.3267 0.66%
2024-03-05 0 1.520 1.510 1.520 1.510 1.570 311,000 477,040 1.5339 1.315 1.306 1.315 1.306 1.358 359,446 1.3272 -3.18%
2024-03-04 0 1.570 1.570 1.580 1.550 1.620 436,000 682,130 1.5645 1.358 1.358 1.367 1.341 1.402 503,918 1.3537 -1.87%
2024-03-01 0 1.600 1.600 1.650 1.600 1.650 98,000 158,330 1.6156 1.384 1.384 1.428 1.384 1.428 113,266 1.3979 -1.23%
2024-02-29 0 1.620 1.610 1.670 1.620 1.700 405,000 667,440 1.6480 1.402 1.393 1.445 1.402 1.471 468,089 1.4259 -2.41%
2024-02-28 0 1.660 1.620 1.660 1.620 1.710 176,000 291,300 1.6551 1.436 1.402 1.436 1.402 1.480 203,416 1.4320 -2.35%
2024-02-27 0 1.700 1.670 1.700 1.660 1.750 291,000 492,620 1.6929 1.471 1.445 1.471 1.436 1.514 336,330 1.4647 1.19%
2024-02-26 0 1.680 1.680 1.690 1.570 1.690 846,000 1,384,390 1.6364 1.454 1.454 1.462 1.358 1.462 977,786 1.4158 6.33%
2024-02-23 0 1.580 1.580 1.590 1.540 1.600 866,000 1,361,630 1.5723 1.367 1.367 1.376 1.332 1.384 1,000,901 1.3604 2.60%
2024-02-22 0 1.540 1.540 1.550 1.520 1.570 341,000 528,470 1.5498 1.332 1.332 1.341 1.315 1.358 394,119 1.3409 -1.28%
2024-02-21 0 1.560 1.560 1.570 1.520 1.580 355,000 557,920 1.5716 1.350 1.350 1.358 1.315 1.367 410,300 1.3598 1.96%
2024-02-20 0 1.530 1.510 1.530 1.500 1.530 285,000 434,380 1.5241 1.324 1.306 1.324 1.298 1.324 329,396 1.3187 0.00%
2024-02-19 0 1.530 1.520 1.550 1.520 1.570 8,000 12,320 1.5400 1.324 1.315 1.341 1.315 1.358 9,246 1.3324 -2.55%
2024-02-16 0 1.570 1.520 1.570 1.470 1.600 1,261,000 1,928,120 1.5290 1.358 1.315 1.358 1.272 1.384 1,457,432 1.3230 3.97%
2024-02-15 0 1.510 1.550 1.560 1.500 1.570 72,000 112,090 1.5568 1.306 1.341 1.350 1.298 1.358 83,216 1.3470 -3.82%
2024-02-14 0 1.570 1.540 1.570 1.540 1.590 21,000 33,100 1.5762 1.358 1.332 1.358 1.332 1.376 24,271 1.3638 2.61%
2024-02-09 0 1.530 1.580 1.670 1.510 1.670 85,000 135,480 1.5939 1.324 1.367 1.445 1.306 1.445 98,241 1.3791 -3.77%
2024-02-08 0 1.590 1.580 1.590 1.570 1.590 6,000 9,460 1.5767 1.376 1.367 1.376 1.358 1.376 6,935 1.3642 1.27%
2024-02-07 0 1.570 1.570 1.600 1.560 1.620 79,000 126,020 1.5952 1.358 1.358 1.384 1.350 1.402 91,306 1.3802 -1.87%
2024-02-06 0 1.600 1.600 1.610 1.470 1.600 193,000 295,510 1.5311 1.384 1.384 1.393 1.272 1.384 223,065 1.3248 7.38%
2024-02-05 0 1.490 1.490 1.500 1.470 1.500 56,000 83,310 1.4877 1.289 1.289 1.298 1.272 1.298 64,723 1.2872 1.36%
2024-02-02 0 1.470 1.470 1.490 1.470 1.510 518,000 775,850 1.4978 1.272 1.272 1.289 1.272 1.306 598,691 1.2959 0.00%
2024-02-01 0 1.470 1.470 1.500 1.470 1.540 353,000 532,410 1.5082 1.272 1.272 1.298 1.272 1.332 407,989 1.3050 0.00%
2024-01-31 0 1.470 1.470 1.490 1.460 1.610 169,000 253,270 1.4986 1.272 1.272 1.289 1.263 1.393 195,326 1.2967 1.38%
2024-01-30 0 1.450 1.450 1.490 1.440 1.520 620,000 914,410 1.4749 1.255 1.255 1.289 1.246 1.315 716,580 1.2761 -3.33%
2024-01-29 0 1.500 1.500 1.550 1.460 1.600 342,000 527,810 1.5433 1.298 1.298 1.341 1.263 1.384 395,275 1.3353 -4.46%
2024-01-26 0 1.570 1.570 1.600 1.540 1.610 186,000 292,760 1.5740 1.358 1.358 1.384 1.332 1.393 214,974 1.3618 0.00%
2024-01-25 0 1.570 1.570 1.620 1.570 1.680 366,000 585,380 1.5994 1.358 1.358 1.402 1.358 1.454 423,014 1.3838 -0.63%
2024-01-24 0 1.580 1.580 1.610 1.540 1.610 59,000 93,570 1.5859 1.367 1.367 1.393 1.332 1.393 68,191 1.3722 -1.25%
2024-01-23 0 1.600 1.600 1.610 1.440 1.610 873,000 1,356,350 1.5537 1.384 1.384 1.393 1.246 1.393 1,008,991 1.3443 5.96%
2024-01-22 0 1.510 1.510 1.520 1.500 1.580 156,000 238,070 1.5261 1.306 1.306 1.315 1.298 1.367 180,301 1.3204 -5.03%
2024-01-19 0 1.590 1.580 1.590 1.570 1.600 421,000 664,550 1.5785 1.376 1.367 1.376 1.358 1.384 486,581 1.3658 -0.62%
2024-01-18 0 1.600 1.600 1.620 1.560 1.620 145,000 231,340 1.5954 1.384 1.384 1.402 1.350 1.402 167,587 1.3804 0.63%
2024-01-17 0 1.590 1.560 1.590 1.550 1.610 697,000 1,106,710 1.5878 1.376 1.350 1.376 1.341 1.393 805,575 1.3738 -1.85%
2024-01-16 0 1.620 1.620 1.660 1.600 1.660 152,000 246,640 1.6226 1.402 1.402 1.436 1.384 1.436 175,678 1.4039 -2.41%
2024-01-15 0 1.660 1.650 1.660 1.640 1.670 458,000 756,120 1.6509 1.436 1.428 1.436 1.419 1.445 529,345 1.4284 0.00%
2024-01-12 0 1.660 1.650 1.660 1.610 1.680 279,000 459,780 1.6480 1.436 1.428 1.436 1.393 1.454 322,461 1.4258 1.84%
2024-01-11 0 1.630 1.630 1.640 1.600 1.640 174,000 283,550 1.6296 1.410 1.410 1.419 1.384 1.419 201,105 1.4100 1.87%
2024-01-10 0 1.600 1.600 1.620 1.560 1.600 78,000 122,600 1.5718 1.384 1.384 1.402 1.350 1.384 90,150 1.3599 1.27%
2024-01-09 0 1.580 1.580 1.620 1.580 1.620 122,000 196,050 1.6070 1.367 1.367 1.402 1.367 1.402 141,005 1.3904 0.00%
2024-01-08 0 1.580 1.580 1.620 1.580 1.650 76,000 122,570 1.6128 1.367 1.367 1.402 1.367 1.428 87,839 1.3954 -1.25%
2024-01-05 0 1.600 1.600 1.610 1.590 1.610 131,000 209,650 1.6004 1.384 1.384 1.393 1.376 1.393 151,407 1.3847 0.00%
2024-01-04 0 1.600 1.590 1.600 1.560 1.600 254,000 403,950 1.5904 1.384 1.376 1.384 1.350 1.384 293,567 1.3760 1.27%
2024-01-03 0 1.580 1.580 1.600 1.550 1.600 253,000 397,060 1.5694 1.367 1.367 1.384 1.341 1.384 292,411 1.3579 -0.63%
2024-01-02 0 1.590 1.540 1.590 1.540 1.610 101,000 158,670 1.5710 1.376 1.332 1.376 1.332 1.393 116,733 1.3593 -0.62%
2023-12-29 0 1.600 1.590 1.600 1.580 1.600 950,000 1,517,440 1.5973 1.384 1.376 1.384 1.367 1.384 1,097,986 1.3820 3.23%
2023-12-28 0 1.550 1.550 1.560 1.520 1.590 1,377,000 2,137,560 1.5523 1.341 1.341 1.350 1.315 1.376 1,591,502 1.3431 3.33%
2023-12-27 0 1.500 1.500 1.530 1.460 1.550 896,000 1,358,670 1.5164 1.298 1.298 1.324 1.263 1.341 1,035,574 1.3120 -1.96%
2023-12-22 0 1.530 1.520 1.550 1.520 1.580 689,000 1,069,660 1.5525 1.324 1.315 1.341 1.315 1.367 796,329 1.3432 -1.92%
2023-12-21 0 1.560 1.560 1.600 1.540 1.630 960,000 1,531,740 1.5956 1.350 1.350 1.384 1.332 1.410 1,109,544 1.3805 2.63%
2023-12-20 0 1.520 1.520 1.550 1.510 1.600 803,000 1,253,480 1.5610 1.315 1.315 1.341 1.306 1.384 928,087 1.3506 -5.59%
2023-12-19 0 1.610 1.580 1.610 1.550 1.640 662,000 1,057,690 1.5977 1.393 1.367 1.393 1.341 1.419 765,123 1.3824 -0.62%
2023-12-18 0 1.620 1.620 1.630 1.570 1.640 253,000 409,040 1.6168 1.402 1.402 1.410 1.358 1.419 292,411 1.3989 2.53%
2023-12-15 0 1.580 1.570 1.610 1.500 1.630 1,066,000 1,704,990 1.5994 1.367 1.358 1.393 1.298 1.410 1,232,056 1.3839 5.33%
2023-12-14 0 1.500 1.500 1.510 1.470 1.520 710,000 1,071,640 1.5094 1.298 1.298 1.306 1.272 1.315 820,600 1.3059 0.00%
2023-12-13 0 1.500 1.500 1.550 1.460 1.530 607,000 911,030 1.5009 1.298 1.298 1.341 1.263 1.324 701,555 1.2986 0.00%
2023-12-12 0 1.500 1.500 1.530 1.420 1.510 725,000 1,070,530 1.4766 1.298 1.298 1.324 1.229 1.306 837,937 1.2776 4.90%
2023-12-11 0 1.430 1.430 1.450 1.390 1.450 799,000 1,135,330 1.4209 1.237 1.237 1.255 1.203 1.255 923,464 1.2294 1.42%
2023-12-08 0 1.410 1.390 1.410 1.390 1.440 423,000 595,046 1.4067 1.220 1.203 1.220 1.203 1.246 488,893 1.2171 -0.70%
2023-12-07 0 1.420 1.420 1.460 1.420 1.460 256,000 366,280 1.4308 1.229 1.229 1.263 1.229 1.263 295,878 1.2379 -1.39%
2023-12-06 0 1.440 1.440 1.460 1.400 1.460 804,200 1,157,016 1.4387 1.246 1.246 1.263 1.211 1.263 929,474 1.2448 1.41%
2023-12-05 0 1.420 1.420 1.430 1.380 1.480 745,000 1,066,900 1.4321 1.229 1.229 1.237 1.194 1.281 861,052 1.2391 -3.40%
2023-12-04 0 1.470 1.450 1.470 1.440 1.520 782,000 1,146,090 1.4656 1.272 1.255 1.272 1.246 1.315 903,816 1.2681 -1.34%
2023-12-01 0 1.490 1.460 1.490 1.450 1.530 655,000 975,189 1.4888 1.289 1.263 1.289 1.255 1.324 757,033 1.2882 3.47%
2023-11-30 0 1.440 1.440 1.470 1.440 1.550 9,292,505 13,430,162 1.4453 1.246 1.246 1.272 1.246 1.341 10,740,043 1.2505 -2.70%
2023-11-29 0 1.480 1.480 1.500 1.480 1.600 2,629,000 4,026,960 1.5317 1.281 1.281 1.298 1.281 1.384 3,038,532 1.3253 -3.90%
2023-11-28 0 1.540 1.540 1.550 1.530 1.610 1,488,800 2,337,408 1.5700 1.332 1.332 1.341 1.324 1.393 1,720,718 1.3584 -4.35%
2023-11-27 0 1.610 1.600 1.610 1.580 1.700 2,439,000 3,962,300 1.6246 1.393 1.384 1.393 1.367 1.471 2,818,935 1.4056 -7.47%
2023-11-24 0 1.740 1.720 1.740 1.670 1.780 445,000 766,740 1.7230 1.505 1.488 1.505 1.445 1.540 514,320 1.4908 -2.25%
2023-11-23 0 1.780 1.770 1.790 1.620 1.790 6,308,000 10,822,980 1.7158 1.540 1.531 1.549 1.402 1.549 7,290,628 1.4845 7.88%
2023-11-22 0 1.650 1.620 1.650 1.550 1.670 1,365,000 2,192,245 1.6060 1.428 1.402 1.428 1.341 1.445 1,577,633 1.3896 1.85%
2023-11-21 0 1.620 1.620 1.650 1.620 1.730 2,055,000 3,394,290 1.6517 1.402 1.402 1.428 1.402 1.497 2,375,117 1.4291 -0.61%
2023-11-20 0 1.630 1.630 1.650 1.630 1.690 604,000 994,920 1.6472 1.410 1.410 1.428 1.410 1.462 698,088 1.4252 0.00%
2023-11-17 0 1.630 1.630 1.680 1.620 1.690 1,119,000 1,840,250 1.6445 1.410 1.410 1.454 1.402 1.462 1,293,312 1.4229 -4.12%
2023-11-16 0 1.700 1.670 1.700 1.620 1.740 684,000 1,157,220 1.6918 1.471 1.445 1.471 1.402 1.505 790,550 1.4638 0.00%
2023-11-15 0 1.700 1.660 1.700 1.610 1.700 1,727,000 2,852,320 1.6516 1.471 1.436 1.471 1.393 1.471 1,996,023 1.4290 3.66%
2023-11-14 0 1.640 1.630 1.640 1.600 1.660 536,000 871,890 1.6267 1.419 1.410 1.419 1.384 1.436 619,495 1.4074 3.14%
2023-11-13 0 1.590 1.580 1.590 1.580 1.740 1,604,000 2,634,660 1.6426 1.376 1.367 1.376 1.367 1.505 1,853,863 1.4212 -9.14%
2023-11-10 0 1.750 1.750 1.780 1.740 1.800 319,000 566,020 1.7744 1.514 1.514 1.540 1.505 1.557 368,692 1.5352 -4.89%
2023-11-09 0 1.840 1.790 1.840 1.790 1.860 391,000 707,015 1.8082 1.592 1.549 1.592 1.549 1.609 451,908 1.5645 -0.54%
2023-11-08 0 1.850 1.850 1.900 1.730 1.930 993,000 1,795,160 1.8078 1.601 1.601 1.644 1.497 1.670 1,147,684 1.5642 2.31%
2023-11-07 0 1.930 1.910 1.930 1.890 1.950 444,000 851,890 1.9187 1.564 1.548 1.564 1.532 1.581 547,731 1.5553 0.52%
2023-11-06 0 1.920 1.910 1.920 1.810 1.960 798,000 1,512,800 1.8957 1.556 1.548 1.556 1.467 1.589 984,435 1.5367 6.08%
2023-11-03 0 1.810 1.800 1.820 1.750 1.820 621,000 1,111,010 1.7891 1.467 1.459 1.475 1.419 1.475 766,083 1.4502 0.56%
2023-11-02 0 1.800 1.760 1.800 1.750 1.840 583,000 1,042,730 1.7886 1.459 1.427 1.459 1.419 1.492 719,205 1.4498 -1.10%
2023-11-01 0 1.820 1.800 1.820 1.710 1.820 746,000 1,319,930 1.7693 1.475 1.459 1.475 1.386 1.475 920,286 1.4343 0.00%
2023-10-31 0 1.820 1.810 1.820 1.770 1.820 262,000 470,180 1.7946 1.475 1.467 1.475 1.435 1.475 323,210 1.4547 1.68%
2023-10-30 0 1.790 1.790 1.810 1.740 1.810 142,000 253,810 1.7874 1.451 1.451 1.467 1.410 1.467 175,175 1.4489 0.56%
2023-10-27 0 1.780 1.780 1.800 1.740 1.820 1,423,000 2,542,050 1.7864 1.443 1.443 1.459 1.410 1.475 1,755,452 1.4481 -2.73%
2023-10-26 0 1.830 1.820 1.830 1.780 1.870 1,084,000 1,974,710 1.8217 1.483 1.475 1.483 1.443 1.516 1,337,252 1.4767 -0.54%
2023-10-25 0 1.840 1.840 1.910 1.810 1.920 498,000 916,470 1.8403 1.492 1.492 1.548 1.467 1.556 614,347 1.4918 0.00%
2023-10-24 0 1.840 1.840 1.850 1.800 1.920 725,000 1,324,650 1.8271 1.492 1.492 1.500 1.459 1.556 894,380 1.4811 -2.13%
2023-10-20 0 1.880 1.850 1.880 1.840 1.910 557,000 1,044,388 1.8750 1.524 1.500 1.524 1.492 1.548 687,131 1.5199 1.62%
2023-10-19 0 1.850 1.850 1.870 1.820 1.910 1,329,000 2,474,733 1.8621 1.500 1.500 1.516 1.475 1.548 1,639,491 1.5095 -2.12%
2023-10-18 0 1.890 1.880 1.890 1.890 2.000 2,126,679 4,048,496 1.9037 1.532 1.524 1.532 1.532 1.621 2,623,530 1.5431 -5.03%
2023-10-17 0 1.990 1.960 1.990 1.940 2.000 258,000 506,780 1.9643 1.613 1.589 1.613 1.573 1.621 318,276 1.5923 2.58%
2023-10-16 0 1.940 1.930 1.940 1.940 2.000 213,000 416,870 1.9571 1.573 1.564 1.573 1.573 1.621 262,763 1.5865 -2.51%
2023-10-13 0 1.990 1.970 1.990 1.950 2.010 323,000 640,100 1.9817 1.613 1.597 1.613 1.581 1.629 398,462 1.6064 0.51%
2023-10-12 0 1.980 1.980 2.040 1.970 2.000 435,000 863,430 1.9849 1.605 1.605 1.654 1.597 1.621 536,628 1.6090 1.02%
2023-10-11 0 1.960 1.960 1.980 1.910 2.000 772,000 1,511,411 1.9578 1.589 1.589 1.605 1.548 1.621 952,361 1.5870 0.51%
2023-10-10 0 1.950 1.950 1.970 1.950 2.060 338,000 672,910 1.9909 1.581 1.581 1.597 1.581 1.670 416,966 1.6138 -3.47%
2023-10-09 0 2.020 2.010 2.020 1.990 2.030 66,000 133,180 2.0179 1.637 1.629 1.637 1.613 1.646 81,419 1.6357 -1.94%
2023-10-06 0 2.060 2.020 2.060 2.010 2.060 32,000 64,920 2.0288 1.670 1.637 1.670 1.629 1.670 39,476 1.6445 3.52%
2023-10-05 0 1.990 1.980 1.990 1.960 2.010 346,000 691,150 1.9975 1.613 1.605 1.613 1.589 1.629 426,835 1.6192 1.02%
2023-10-04 0 1.970 1.970 1.990 1.950 1.990 386,000 759,290 1.9671 1.597 1.597 1.613 1.581 1.613 476,180 1.5945 1.03%
2023-10-03 0 1.950 1.950 1.970 1.920 1.990 249,000 486,040 1.9520 1.581 1.581 1.597 1.556 1.613 307,173 1.5823 -3.47%
2023-09-29 0 2.020 2.000 2.020 1.950 2.030 264,000 528,955 2.0036 1.637 1.621 1.637 1.581 1.646 325,678 1.6242 2.54%
2023-09-28 0 1.970 1.950 1.970 1.950 1.980 363,000 713,990 1.9669 1.597 1.581 1.597 1.581 1.605 447,807 1.5944 0.00%
2023-09-27 0 1.970 1.960 1.970 1.940 1.980 423,000 830,150 1.9625 1.597 1.589 1.597 1.573 1.605 521,824 1.5909 -1.50%
2023-09-26 0 2.000 1.980 2.000 1.940 2.000 994,000 1,946,630 1.9584 1.621 1.605 1.621 1.573 1.621 1,226,226 1.5875 0.50%
2023-09-25 0 1.990 1.970 1.990 1.960 2.000 408,000 805,820 1.9750 1.613 1.597 1.613 1.589 1.621 503,320 1.6010 -1.00%
2023-09-22 0 2.010 2.010 2.020 1.930 2.030 652,000 1,300,600 1.9948 1.629 1.629 1.637 1.564 1.646 804,325 1.6170 1.01%
2023-09-21 0 1.990 1.980 1.990 1.970 2.050 572,000 1,139,550 1.9922 1.613 1.605 1.613 1.597 1.662 705,635 1.6149 0.51%
2023-09-20 0 1.980 1.980 2.020 1.960 2.010 852,000 1,696,180 1.9908 1.605 1.605 1.637 1.589 1.629 1,051,051 1.6138 -1.98%
2023-09-19 0 2.020 2.000 2.020 1.900 2.040 5,556,000 10,685,860 1.9233 1.637 1.621 1.637 1.540 1.654 6,854,035 1.5591 -0.49%
2023-09-18 0 2.030 2.020 2.030 2.020 2.090 580,000 1,188,320 2.0488 1.646 1.637 1.646 1.637 1.694 715,504 1.6608 -2.87%
2023-09-15 0 2.090 2.090 2.100 2.090 2.200 1,215,000 2,592,980 2.1341 1.694 1.694 1.702 1.694 1.783 1,498,858 1.7300 -0.95%
2023-09-14 0 2.110 2.100 2.110 2.090 2.210 508,000 1,080,850 2.1277 1.710 1.702 1.710 1.694 1.791 626,683 1.7247 -3.21%
2023-09-13 0 2.180 2.180 2.190 2.150 2.220 618,000 1,348,090 2.1814 1.767 1.767 1.775 1.743 1.800 762,382 1.7683 0.46%
2023-09-12 0 2.170 2.170 2.180 2.090 2.190 717,000 1,538,480 2.1457 1.759 1.759 1.767 1.694 1.775 884,511 1.7394 0.93%
2023-09-11 0 2.150 2.140 2.150 2.100 2.180 1,269,000 2,721,010 2.1442 1.743 1.735 1.743 1.702 1.767 1,565,473 1.7381 -2.27%
2023-09-07 0 2.200 2.200 2.280 2.200 2.310 976,000 2,192,340 2.2463 1.783 1.783 1.848 1.783 1.873 1,204,021 1.8208 -5.17%
2023-09-06 0 2.320 2.280 2.320 2.190 2.320 1,074,000 2,438,700 2.2707 1.881 1.848 1.881 1.775 1.881 1,324,916 1.8406 2.65%
2023-09-05 0 2.260 2.260 2.280 2.250 2.360 934,000 2,145,330 2.2969 1.832 1.832 1.848 1.824 1.913 1,152,208 1.8619 -3.83%
2023-09-04 0 2.350 2.330 2.350 2.240 2.370 3,226,000 7,495,100 2.3233 1.905 1.889 1.905 1.816 1.921 3,979,683 1.8833 5.38%
2023-08-31 0 2.230 2.230 2.240 2.170 2.250 3,529,000 7,814,763 2.2144 1.808 1.808 1.816 1.759 1.824 4,353,472 1.7951 0.90%
2023-08-30 0 2.210 2.200 2.210 2.140 2.300 8,308,100 18,299,782 2.2026 1.791 1.783 1.791 1.735 1.864 10,249,101 1.7855 -7.92%
2023-08-29 0 2.400 2.400 2.420 2.210 2.450 5,338,000 12,422,819 2.3272 1.945 1.945 1.962 1.791 1.986 6,585,104 1.8865 3.45%
2023-08-28 0 2.320 2.320 2.330 2.280 2.480 14,401,000 34,886,480 2.4225 1.881 1.881 1.889 1.848 2.010 17,765,471 1.9637 4.04%
2023-08-25 0 2.230 2.230 2.240 2.220 2.300 1,686,000 3,816,210 2.2635 1.808 1.808 1.816 1.800 1.864 2,079,896 1.8348 0.45%
2023-08-24 0 2.220 2.200 2.220 2.100 2.240 1,479,000 3,225,570 2.1809 1.800 1.783 1.800 1.702 1.816 1,824,535 1.7679 6.22%
2023-08-23 0 2.090 2.090 2.110 2.010 2.120 7,836,000 15,857,950 2.0237 1.694 1.694 1.710 1.629 1.719 9,666,706 1.6405 0.00%
2023-08-22 0 2.090 2.080 2.090 2.030 2.210 5,813,000 12,037,190 2.0707 1.694 1.686 1.694 1.646 1.791 7,171,077 1.6786 -4.57%
2023-08-21 0 2.190 2.180 2.190 2.160 2.310 2,014,000 4,477,220 2.2230 1.775 1.767 1.775 1.751 1.873 2,484,526 1.8020 -5.60%
2023-08-18 0 2.320 2.320 2.340 2.320 2.450 1,114,000 2,617,837 2.3499 1.881 1.881 1.897 1.881 1.986 1,374,261 1.9049 -6.07%
2023-08-17 0 2.470 2.450 2.470 2.330 2.580 10,864,000 27,157,210 2.4997 2.002 1.986 2.002 1.889 2.091 13,402,130 2.0263 2.92%
2023-08-16 0 2.400 2.370 2.400 2.370 2.450 1,064,000 2,566,970 2.4126 1.945 1.921 1.945 1.921 1.986 1,312,580 1.9557 -1.23%
2023-08-15 0 2.430 2.410 2.430 2.390 2.440 1,096,000 2,639,150 2.4080 1.970 1.954 1.970 1.937 1.978 1,352,056 1.9520 1.25%
2023-08-14 0 2.400 2.390 2.400 2.330 2.420 2,232,000 5,327,380 2.3868 1.945 1.937 1.945 1.889 1.962 2,753,457 1.9348 -2.04%
2023-08-11 0 2.450 2.450 2.460 2.370 2.490 1,467,000 3,547,580 2.4183 1.986 1.986 1.994 1.921 2.018 1,809,732 1.9603 0.00%
2023-08-10 0 2.450 2.450 2.460 2.410 2.500 1,121,000 2,734,430 2.4393 1.986 1.986 1.994 1.954 2.027 1,382,897 1.9773 0.00%
2023-08-09 0 2.450 2.450 2.460 2.400 2.460 1,143,000 2,779,430 2.4317 1.986 1.986 1.994 1.945 1.994 1,410,036 1.9712 0.82%
2023-08-08 0 2.430 2.430 2.440 2.380 2.540 2,475,000 5,984,090 2.4178 1.970 1.970 1.978 1.929 2.059 3,053,228 1.9599 -3.19%
2023-08-07 0 2.510 2.510 2.520 2.440 2.600 2,304,000 5,745,560 2.4937 2.035 2.035 2.043 1.978 2.108 2,842,278 2.0215 -1.95%
2023-08-04 0 2.560 2.550 2.560 2.510 2.630 1,378,000 3,556,780 2.5811 2.075 2.067 2.075 2.035 2.132 1,699,939 2.0923 1.59%
2023-08-03 0 2.520 2.500 2.520 2.470 2.580 1,194,000 2,997,479 2.5105 2.043 2.027 2.043 2.002 2.091 1,472,951 2.0350 0.00%
2023-08-02 0 2.520 2.510 2.520 2.480 2.610 1,654,000 4,192,330 2.5347 2.043 2.035 2.043 2.010 2.116 2,040,420 2.0546 2.02%
2023-08-01 0 2.470 2.450 2.480 2.460 2.590 1,307,000 3,278,670 2.5085 2.002 1.986 2.010 1.994 2.099 1,612,351 2.0335 -5.00%
2023-07-31 0 2.600 2.590 2.600 2.540 2.730 6,353,000 16,488,890 2.5954 2.108 2.099 2.108 2.059 2.213 7,837,236 2.1039 0.78%
2023-07-28 0 2.580 2.570 2.580 2.500 2.640 2,396,000 6,199,629 2.5875 2.091 2.083 2.091 2.027 2.140 2,955,772 2.0975 1.98%
2023-07-27 0 2.530 2.530 2.560 2.440 2.590 2,567,000 6,446,460 2.5113 2.051 2.051 2.075 1.978 2.099 3,166,722 2.0357 2.02%
2023-07-26 0 2.480 2.460 2.480 2.450 2.580 1,199,000 2,982,759 2.4877 2.010 1.994 2.010 1.986 2.091 1,479,119 2.0166 -2.36%
2023-07-25 0 2.540 2.540 2.550 2.390 2.560 2,331,000 5,855,750 2.5121 2.059 2.059 2.067 1.937 2.075 2,875,586 2.0364 10.43%
2023-07-24 0 2.300 2.300 2.310 2.280 2.430 2,054,000 4,786,110 2.3301 1.864 1.864 1.873 1.848 1.970 2,533,871 1.8889 -7.26%
2023-07-21 0 2.480 2.460 2.490 2.430 2.520 798,000 1,987,390 2.4905 2.010 1.994 2.018 1.970 2.043 984,435 2.0188 0.40%
2023-07-20 0 2.470 2.460 2.470 2.450 2.520 403,000 1,001,650 2.4855 2.002 1.994 2.002 1.986 2.043 497,152 2.0148 -0.40%
2023-07-19 0 2.480 2.450 2.480 2.400 2.480 738,000 1,790,090 2.4256 2.010 1.986 2.010 1.945 2.010 910,417 1.9662 0.40%
2023-07-18 0 2.470 2.460 2.470 2.460 2.660 885,000 2,217,700 2.5059 2.002 1.994 2.002 1.994 2.156 1,091,760 2.0313 -6.44%
2023-07-14 0 2.640 2.640 2.650 2.570 2.800 8,052,000 22,388,650 2.7805 2.140 2.140 2.148 2.083 2.270 9,933,169 2.2539 0.00%
2023-07-13 0 2.640 2.600 2.640 2.520 2.640 1,818,000 4,666,440 2.5668 2.140 2.108 2.140 2.043 2.140 2,242,735 2.0807 4.35%
2023-07-12 0 2.530 2.530 2.540 2.500 2.580 149,000 375,170 2.5179 2.051 2.051 2.059 2.027 2.091 183,811 2.0411 1.20%
2023-07-11 0 2.500 2.500 2.520 2.500 2.570 176,000 444,240 2.5241 2.027 2.027 2.043 2.027 2.083 217,118 2.0461 0.00%
2023-07-10 0 2.500 2.490 2.500 2.450 2.520 389,000 962,010 2.4730 2.027 2.018 2.027 1.986 2.043 479,881 2.0047 1.21%
2023-07-07 0 2.470 2.450 2.470 2.450 2.500 467,000 1,153,870 2.4708 2.002 1.986 2.002 1.986 2.027 576,104 2.0029 0.00%
2023-07-06 0 2.470 2.460 2.470 2.420 2.500 968,000 2,377,610 2.4562 2.002 1.994 2.002 1.962 2.027 1,194,152 1.9910 -1.59%
2023-07-05 0 2.510 2.500 2.510 2.500 2.550 152,000 383,280 2.5216 2.035 2.027 2.035 2.027 2.067 187,511 2.0440 -2.71%
2023-07-04 0 2.580 2.550 2.580 2.550 2.620 530,000 1,366,960 2.5792 2.091 2.067 2.091 2.067 2.124 653,823 2.0907 -1.15%
2023-07-03 0 2.610 2.600 2.610 2.570 2.650 1,015,000 2,641,680 2.6026 2.116 2.108 2.116 2.083 2.148 1,252,132 2.1097 1.95%
2023-06-30 0 2.560 2.540 2.570 2.530 2.610 409,000 1,047,510 2.5611 2.075 2.059 2.083 2.051 2.116 504,554 2.0761 0.00%
2023-06-29 0 2.560 2.540 2.560 2.500 2.630 543,000 1,378,570 2.5388 2.075 2.059 2.075 2.027 2.132 669,860 2.0580 -0.39%
2023-06-28 0 2.570 2.570 2.590 2.480 2.600 603,000 1,528,960 2.5356 2.083 2.083 2.099 2.010 2.108 743,877 2.0554 0.00%
2023-06-27 0 2.570 2.540 2.570 2.370 2.630 1,480,000 3,702,730 2.5018 2.083 2.059 2.083 1.921 2.132 1,825,769 2.0280 9.36%
2023-06-26 0 2.350 2.340 2.360 2.290 2.440 2,080,000 4,943,910 2.3769 1.905 1.897 1.913 1.856 1.978 2,565,945 1.9267 2.17%
2023-06-23 0 2.300 2.300 2.330 2.290 2.380 404,000 937,290 2.3200 1.864 1.864 1.889 1.856 1.929 498,386 1.8807 -4.17%
2023-06-21 0 2.400 2.370 2.400 2.360 2.430 479,000 1,144,480 2.3893 1.945 1.921 1.945 1.913 1.970 590,908 1.9368 -1.23%
2023-06-20 0 2.430 2.400 2.430 2.390 2.490 795,000 1,933,190 2.4317 1.970 1.945 1.970 1.937 2.018 980,734 1.9712 -2.80%
2023-06-19 0 2.500 2.490 2.500 2.480 2.580 382,000 957,180 2.5057 2.027 2.018 2.027 2.010 2.091 471,246 2.0312 -3.85%
2023-06-16 0 2.600 2.570 2.600 2.530 2.600 543,000 1,392,900 2.5652 2.108 2.083 2.108 2.051 2.108 669,860 2.0794 1.60%
2023-06-15 0 2.620 2.620 2.630 2.530 2.700 1,395,000 3,664,300 2.6267 2.074 2.074 2.082 2.003 2.138 1,761,864 2.0798 0.77%
2023-06-14 0 2.600 2.570 2.600 2.560 2.640 504,000 1,314,500 2.6081 2.059 2.035 2.059 2.027 2.090 636,544 2.0651 -0.38%
2023-06-13 0 2.610 2.590 2.610 2.540 2.680 882,000 2,293,545 2.6004 2.067 2.051 2.067 2.011 2.122 1,113,953 2.0589 1.95%
2023-06-12 0 2.560 2.560 2.580 2.530 2.580 457,000 1,169,470 2.5590 2.027 2.027 2.043 2.003 2.043 577,184 2.0262 -0.78%
2023-06-09 0 2.580 2.580 2.600 2.560 2.630 501,000 1,297,190 2.5892 2.043 2.043 2.059 2.027 2.082 632,755 2.0501 -1.90%
2023-06-08 0 2.630 2.610 2.630 2.530 2.660 1,172,000 3,073,860 2.6227 2.082 2.067 2.082 2.003 2.106 1,480,218 2.0766 2.33%
2023-06-07 0 2.570 2.560 2.570 2.540 2.670 907,000 2,357,110 2.5988 2.035 2.027 2.035 2.011 2.114 1,145,527 2.0577 -1.53%
2023-06-06 0 2.610 2.600 2.610 2.490 2.670 2,934,000 7,672,830 2.6151 2.067 2.059 2.067 1.972 2.114 3,705,597 2.0706 4.82%
2023-06-05 0 2.490 2.480 2.490 2.480 2.700 2,107,000 5,325,700 2.5276 1.972 1.964 1.972 1.964 2.138 2,661,109 2.0013 -6.04%
2023-06-02 0 2.650 2.620 2.650 2.430 2.650 2,772,000 7,107,300 2.5640 2.098 2.074 2.098 1.924 2.098 3,500,994 2.0301 11.34%
2023-06-01 0 2.380 2.350 2.380 2.340 2.420 1,048,000 2,468,450 2.3554 1.884 1.861 1.884 1.853 1.916 1,323,608 1.8649 0.85%
2023-05-31 0 2.360 2.360 2.390 2.360 2.450 1,685,000 3,999,955 2.3739 1.869 1.869 1.892 1.869 1.940 2,128,129 1.8796 -2.88%
2023-05-30 0 2.430 2.430 2.450 2.340 2.460 1,610,994 3,858,876 2.3953 1.924 1.924 1.940 1.853 1.948 2,034,661 1.8966 0.83%
2023-05-29 0 2.410 2.360 2.410 2.360 2.490 1,299,000 3,110,820 2.3948 1.908 1.869 1.908 1.869 1.972 1,640,617 1.8961 0.00%
2023-05-25 0 2.410 2.370 2.410 2.360 2.460 1,703,000 4,072,770 2.3915 1.908 1.877 1.908 1.869 1.948 2,150,863 1.8936 -0.82%
2023-05-24 0 2.430 2.430 2.440 2.420 2.500 805,988 1,976,564 2.4523 1.924 1.924 1.932 1.916 1.979 1,017,951 1.9417 -2.41%
2023-05-23 0 2.490 2.470 2.490 2.470 2.510 456,994 1,136,472 2.4868 1.972 1.956 1.972 1.956 1.987 577,176 1.9690 0.81%
2023-05-22 0 2.470 2.460 2.470 2.430 2.500 552,000 1,365,400 2.4736 1.956 1.948 1.956 1.924 1.979 697,168 1.9585 1.23%
2023-05-19 0 2.440 2.420 2.440 2.400 2.450 363,000 879,910 2.4240 1.932 1.916 1.932 1.900 1.940 458,463 1.9193 0.00%
2023-05-18 0 2.440 2.430 2.440 2.430 2.500 761,000 1,878,840 2.4689 1.932 1.924 1.932 1.924 1.979 961,131 1.9548 -0.81%
2023-05-17 0 2.460 2.450 2.460 2.460 2.530 741,000 1,838,795 2.4815 1.948 1.940 1.948 1.948 2.003 935,872 1.9648 -1.60%
2023-05-16 0 2.500 2.480 2.500 2.480 2.530 672,000 1,684,360 2.5065 1.979 1.964 1.979 1.964 2.003 848,726 1.9846 -1.19%
2023-05-15 0 2.530 2.520 2.530 2.500 2.570 773,000 1,955,530 2.5298 2.003 1.995 2.003 1.979 2.035 976,287 2.0030 -1.17%
2023-05-12 0 2.560 2.550 2.560 2.550 2.650 411,000 1,053,140 2.5624 2.027 2.019 2.027 2.019 2.098 519,087 2.0288 -1.54%
2023-05-11 0 2.600 2.600 2.620 2.560 2.650 1,184,000 3,083,852 2.6046 2.059 2.059 2.074 2.027 2.098 1,495,374 2.0623 -1.52%
2023-05-10 0 2.640 2.640 2.650 2.610 2.720 715,510 1,882,449 2.6309 2.090 2.090 2.098 2.067 2.154 903,678 2.0831 0.00%
2023-05-09 0 2.640 2.630 2.640 2.620 2.700 616,645 1,638,607 2.6573 2.090 2.082 2.090 2.074 2.138 778,813 2.1040 -0.38%
2023-05-08 0 2.650 2.650 2.660 2.610 2.710 985,590 2,612,158 2.6503 2.098 2.098 2.106 2.067 2.146 1,244,785 2.0985 -0.75%
2023-05-05 0 2.670 2.640 2.670 2.610 2.700 1,215,000 3,223,960 2.6535 2.114 2.090 2.114 2.067 2.138 1,534,526 2.1009 4.30%
2023-05-04 0 2.560 2.560 2.610 2.550 2.610 1,042,900 2,696,528 2.5856 2.027 2.027 2.067 2.019 2.067 1,317,167 2.0472 1.99%
2023-05-03 0 2.510 2.510 2.560 2.480 2.540 154,000 387,540 2.5165 1.987 1.987 2.027 1.964 2.011 194,500 1.9925 -0.40%
2023-05-02 0 2.520 2.520 2.570 2.520 2.680 629,000 1,613,430 2.5651 1.995 1.995 2.035 1.995 2.122 794,417 2.0310 -4.18%
2023-04-28 0 2.630 2.600 2.630 2.580 2.640 521,000 1,369,030 2.6277 2.082 2.059 2.082 2.043 2.090 658,015 2.0805 0.38%
2023-04-27 0 2.620 2.600 2.620 2.580 2.650 727,000 1,898,980 2.6121 2.074 2.059 2.074 2.043 2.098 918,190 2.0682 -1.13%
2023-04-26 0 2.650 2.640 2.650 2.560 2.700 437,000 1,155,246 2.6436 2.098 2.090 2.098 2.027 2.138 551,924 2.0931 0.38%
2023-04-25 0 2.640 2.640 2.650 2.520 2.700 908,000 2,359,780 2.5989 2.090 2.090 2.098 1.995 2.138 1,146,790 2.0577 0.00%
2023-04-24 0 2.640 2.640 2.690 2.620 2.720 478,000 1,276,230 2.6699 2.090 2.090 2.130 2.074 2.154 603,707 2.1140 -1.12%
2023-04-21 0 2.670 2.670 2.700 2.670 2.780 684,000 1,837,750 2.6868 2.114 2.114 2.138 2.114 2.201 863,882 2.1273 -2.55%
2023-04-20 0 2.740 2.710 2.740 2.710 2.800 706,000 1,926,999 2.7295 2.169 2.146 2.169 2.146 2.217 891,667 2.1611 -1.79%
2023-04-19 0 2.790 2.740 2.790 2.730 2.820 913,000 2,526,830 2.7676 2.209 2.169 2.209 2.162 2.233 1,153,105 2.1913 -1.76%
2023-04-18 0 2.840 2.820 2.840 2.800 2.920 944,000 2,676,419 2.8352 2.249 2.233 2.249 2.217 2.312 1,192,258 2.2448 -1.05%
2023-04-17 0 2.870 2.830 2.870 2.800 2.890 1,084,000 3,069,710 2.8318 2.272 2.241 2.272 2.217 2.288 1,369,075 2.2422 0.35%
2023-04-14 0 2.860 2.860 2.880 2.860 2.940 588,000 1,703,170 2.8965 2.264 2.264 2.280 2.264 2.328 742,635 2.2934 -2.05%
2023-04-13 0 2.920 2.890 2.920 2.820 2.930 1,302,000 3,745,000 2.8763 2.312 2.288 2.312 2.233 2.320 1,644,406 2.2774 0.00%
2023-04-12 0 2.920 2.880 2.920 2.830 2.930 953,000 2,739,780 2.8749 2.312 2.280 2.312 2.241 2.320 1,203,624 2.2763 0.34%
2023-04-11 0 2.910 2.890 2.910 2.760 2.960 1,969,000 5,722,030 2.9061 2.304 2.288 2.304 2.185 2.344 2,486,817 2.3009 5.43%
2023-04-06 0 2.760 2.740 2.760 2.720 2.860 2,027,509 5,589,364 2.7568 2.185 2.169 2.185 2.154 2.264 2,560,713 2.1827 -3.16%
2023-04-04 0 2.850 2.850 2.860 2.840 2.940 947,000 2,710,730 2.8624 2.257 2.257 2.264 2.249 2.328 1,196,047 2.2664 -3.06%
2023-04-03 0 2.940 2.920 2.940 2.890 3.000 1,635,000 4,796,630 2.9337 2.328 2.312 2.328 2.288 2.375 2,064,980 2.3228 -0.68%
2023-03-31 0 2.960 2.930 2.960 2.910 3.020 2,034,000 6,037,350 2.9682 2.344 2.320 2.344 2.304 2.391 2,568,911 2.3502 -2.95%
2023-03-30 0 3.050 3.040 3.050 2.880 3.080 2,586,000 7,634,870 2.9524 2.415 2.407 2.415 2.280 2.439 3,266,079 2.3376 5.90%
2023-03-29 0 2.880 2.880 2.900 2.730 2.990 5,580,000 15,849,294 2.8404 2.280 2.280 2.296 2.162 2.367 7,047,455 2.2489 -1.37%
2023-03-28 0 2.920 2.920 2.930 2.870 3.130 11,658,000 34,558,930 2.9644 2.312 2.312 2.320 2.272 2.478 14,723,876 2.3471 -15.12%
2023-03-27 0 3.440 3.420 3.440 3.360 3.480 1,046,000 3,579,780 3.4224 2.724 2.708 2.724 2.660 2.755 1,321,082 2.7097 -1.71%
2023-03-24 0 3.500 3.480 3.500 3.430 3.510 715,000 2,487,030 3.4784 2.771 2.755 2.771 2.716 2.779 903,034 2.7541 0.00%
2023-03-23 0 3.500 3.500 3.510 3.420 3.530 1,001,003 3,488,330 3.4848 2.771 2.771 2.779 2.708 2.795 1,264,252 2.7592 -0.28%
2023-03-22 0 3.510 3.510 3.530 3.390 3.570 1,629,000 5,719,330 3.5109 2.779 2.779 2.795 2.684 2.827 2,057,402 2.7799 4.15%
2023-03-21 0 3.370 3.360 3.370 3.340 3.410 629,000 2,127,990 3.3831 2.668 2.660 2.668 2.645 2.700 794,417 2.6787 0.30%
2023-03-20 0 3.360 3.350 3.420 3.350 3.430 255,000 860,320 3.3738 2.660 2.652 2.708 2.652 2.716 322,061 2.6713 -2.33%
2023-03-17 0 3.440 3.450 3.490 3.370 3.530 511,000 1,773,780 3.4712 2.724 2.732 2.763 2.668 2.795 645,385 2.7484 1.47%
2023-03-16 0 3.390 3.340 3.390 3.310 3.430 461,000 1,554,770 3.3726 2.684 2.645 2.684 2.621 2.716 582,236 2.6703 0.00%
2023-03-15 0 3.390 3.400 3.420 3.360 3.520 823,000 2,826,600 3.4345 2.684 2.692 2.708 2.660 2.787 1,039,436 2.7194 0.59%
2023-03-14 0 3.370 3.370 3.420 3.300 3.490 1,007,000 3,396,784 3.3732 2.668 2.668 2.708 2.613 2.763 1,271,826 2.6708 -3.44%
2023-03-13 0 3.490 3.490 3.510 3.350 3.550 1,076,000 3,715,094 3.4527 2.763 2.763 2.779 2.652 2.811 1,358,972 2.7338 0.87%
2023-03-10 0 3.460 3.430 3.460 3.430 3.550 690,000 2,405,120 3.4857 2.740 2.716 2.740 2.716 2.811 871,459 2.7599 -2.26%
2023-03-09 0 3.540 3.540 3.600 3.540 3.680 390,000 1,416,480 3.6320 2.803 2.803 2.850 2.803 2.914 492,564 2.8757 -2.75%
2023-03-08 0 3.640 3.620 3.640 3.480 3.670 1,897,000 6,701,130 3.5325 2.882 2.866 2.882 2.755 2.906 2,395,882 2.7969 1.11%
2023-03-07 0 3.600 3.580 3.600 3.600 3.730 1,216,000 4,465,550 3.6723 2.850 2.835 2.850 2.850 2.953 1,535,789 2.9077 -2.96%
2023-03-06 0 3.710 3.710 3.740 3.640 3.780 973,000 3,598,820 3.6987 2.937 2.937 2.961 2.882 2.993 1,228,884 2.9285 -2.88%
2023-03-03 0 3.820 3.810 3.820 3.770 3.940 994,000 3,808,790 3.8318 3.025 3.017 3.025 2.985 3.120 1,255,407 3.0339 -1.29%
2023-03-02 0 3.870 3.810 3.870 3.740 3.970 2,659,000 10,343,380 3.8900 3.064 3.017 3.064 2.961 3.143 3,358,276 3.0800 0.78%
2023-03-01 0 3.840 3.820 3.840 3.570 3.850 1,599,000 5,974,300 3.7363 3.040 3.025 3.040 2.827 3.048 2,019,513 2.9583 9.40%
2023-02-28 0 3.510 3.510 3.550 3.510 3.670 1,520,000 5,406,560 3.5569 2.779 2.779 2.811 2.779 2.906 1,919,737 2.8163 -4.62%
2023-02-27 0 3.680 3.640 3.690 3.550 3.720 1,022,000 3,718,561 3.6385 2.914 2.882 2.922 2.811 2.945 1,290,770 2.8809 1.94%
2023-02-24 0 3.610 3.610 3.650 3.600 3.750 1,069,000 3,926,000 3.6726 2.858 2.858 2.890 2.850 2.969 1,350,131 2.9079 -5.25%
2023-02-23 0 3.810 3.780 3.810 3.740 3.820 575,000 2,176,990 3.7861 3.017 2.993 3.017 2.961 3.025 726,216 2.9977 0.79%
2023-02-22 0 3.780 3.780 3.790 3.650 3.830 719,000 2,691,430 3.7433 2.993 2.993 3.001 2.890 3.032 908,086 2.9638 -0.53%
2023-02-21 0 3.800 3.800 3.850 3.780 3.980 1,508,000 5,797,235 3.8443 3.009 3.009 3.048 2.993 3.151 1,904,581 3.0438 -0.78%
2023-02-20 0 3.830 3.830 3.850 3.720 3.880 446,000 1,703,170 3.8188 3.032 3.032 3.048 2.945 3.072 563,291 3.0236 1.06%
2023-02-17 0 3.790 3.770 3.790 3.750 3.910 586,646 2,229,080 3.7997 3.001 2.985 3.001 2.969 3.096 740,925 3.0085 -3.32%
2023-02-16 0 3.920 3.880 3.920 3.860 4.000 733,354 2,896,091 3.9491 3.104 3.072 3.104 3.056 3.167 926,215 3.1268 -1.51%
2023-02-15 0 3.980 3.950 3.980 3.900 3.990 898,000 3,534,820 3.9363 3.151 3.128 3.151 3.088 3.159 1,134,160 3.1167 -0.25%
2023-02-14 0 3.990 3.990 4.030 3.940 4.060 1,270,000 5,078,909 3.9991 3.159 3.159 3.191 3.120 3.215 1,603,991 3.1664 0.50%
2023-02-13 0 3.970 3.970 4.000 3.760 4.000 1,017,002 3,975,247 3.9088 3.143 3.143 3.167 2.977 3.167 1,284,458 3.0949 4.20%
2023-02-10 0 3.810 3.720 3.810 3.560 3.810 2,996,000 10,953,962 3.6562 3.017 2.945 3.017 2.819 3.017 3,783,902 2.8949 0.53%
2023-02-09 0 3.790 3.780 3.800 3.720 3.830 781,000 2,944,524 3.7702 3.001 2.993 3.009 2.945 3.032 986,391 2.9851 1.07%
2023-02-08 0 3.750 3.750 3.780 3.750 3.890 514,000 1,940,862 3.7760 2.969 2.969 2.993 2.969 3.080 649,174 2.9897 -1.83%
2023-02-07 0 3.820 3.780 3.820 3.730 3.880 707,000 2,699,106 3.8177 3.025 2.993 3.025 2.953 3.072 892,930 3.0228 2.41%
2023-02-06 0 3.730 3.720 3.730 3.700 3.900 2,379,000 8,967,800 3.7696 2.953 2.945 2.953 2.930 3.088 3,004,641 2.9846 -4.11%
2023-02-03 0 3.890 3.860 3.890 3.820 3.950 1,225,000 4,737,520 3.8674 3.080 3.056 3.080 3.025 3.128 1,547,156 3.0621 -1.02%
2023-02-02 0 3.930 3.930 3.940 3.920 4.040 896,000 3,545,997 3.9576 3.112 3.112 3.120 3.104 3.199 1,131,634 3.1335 -2.48%
2023-02-01 0 4.030 4.000 4.030 3.910 4.040 1,174,000 4,648,150 3.9592 3.191 3.167 3.191 3.096 3.199 1,482,744 3.1348 2.03%
2023-01-31 0 3.950 3.910 3.950 3.860 4.010 596,000 2,338,309 3.9233 3.128 3.096 3.128 3.056 3.175 752,739 3.1064 0.00%
2023-01-30 0 3.950 3.920 3.950 3.940 4.110 1,170,000 4,710,090 4.0257 3.128 3.104 3.128 3.120 3.254 1,477,692 3.1875 -4.59%
2023-01-27 0 4.140 4.130 4.170 4.090 4.210 564,000 2,342,100 4.1527 3.278 3.270 3.302 3.238 3.333 712,323 3.2880 1.72%
2023-01-26 0 4.070 4.050 4.070 3.900 4.070 632,000 2,521,260 3.9893 3.223 3.207 3.223 3.088 3.223 798,206 3.1587 5.71%
2023-01-20 0 3.850 3.840 3.850 3.800 3.860 321,008 1,233,881 3.8438 3.048 3.040 3.048 3.009 3.056 405,428 3.0434 0.52%
2023-01-19 0 3.830 3.820 3.830 3.730 3.870 294,000 1,117,150 3.7998 3.032 3.025 3.032 2.953 3.064 371,318 3.0086 1.06%
2023-01-18 0 3.790 3.750 3.790 3.710 3.950 1,874,000 7,171,530 3.8269 3.001 2.969 3.001 2.937 3.128 2,366,833 3.0300 -1.04%
2023-01-17 0 3.830 3.820 3.830 3.750 3.850 800,000 3,034,640 3.7933 3.032 3.025 3.032 2.969 3.048 1,010,388 3.0034 0.00%
2023-01-16 0 3.830 3.820 3.830 3.810 3.960 1,452,000 5,646,980 3.8891 3.032 3.025 3.032 3.017 3.135 1,833,854 3.0793 -2.30%
2023-01-13 0 3.920 3.920 3.930 3.840 3.940 1,152,000 4,467,940 3.8784 3.104 3.104 3.112 3.040 3.120 1,454,958 3.0708 1.82%
2023-01-12 0 3.850 3.840 3.850 3.840 4.140 1,871,000 7,430,170 3.9712 3.048 3.040 3.048 3.040 3.278 2,363,044 3.1443 -6.55%
2023-01-11 0 4.120 4.110 4.120 4.080 4.220 1,476,002 6,142,393 4.1615 3.262 3.254 3.262 3.230 3.341 1,864,168 3.2950 0.49%
2023-01-10 0 4.100 4.090 4.100 4.070 4.220 1,746,000 7,192,045 4.1192 3.246 3.238 3.246 3.223 3.341 2,205,171 3.2614 -1.44%
2023-01-09 0 4.160 4.130 4.160 4.030 4.280 2,825,000 11,607,470 4.1088 3.294 3.270 3.294 3.191 3.389 3,567,932 3.2533 0.00%
2023-01-06 0 4.160 4.150 4.160 4.060 4.260 3,232,000 13,470,171 4.1678 3.294 3.286 3.294 3.215 3.373 4,081,967 3.2999 2.46%
2023-01-05 0 4.060 4.060 4.090 4.020 4.160 1,640,200 6,702,267 4.0862 3.215 3.215 3.238 3.183 3.294 2,071,548 3.2354 1.00%
2023-01-04 0 4.020 4.020 4.040 3.800 4.060 5,505,000 21,694,305 3.9408 3.183 3.183 3.199 3.009 3.215 6,952,731 3.1203 5.51%
2023-01-03 0 3.810 3.780 3.810 3.620 3.850 2,402,000 9,052,040 3.7685 3.017 2.993 3.017 2.866 3.048 3,033,689 2.9838 1.06%
2022-12-30 0 3.770 3.730 3.770 3.660 3.820 1,701,000 6,326,280 3.7192 2.985 2.953 2.985 2.898 3.025 2,148,337 2.9447 0.53%
2022-12-29 0 3.750 3.700 3.750 3.640 3.890 2,231,000 8,232,540 3.6901 2.969 2.930 2.969 2.882 3.080 2,817,719 2.9217 -1.32%
2022-12-28 0 3.800 3.780 3.800 3.720 4.020 1,709,000 6,539,982 3.8268 3.009 2.993 3.009 2.945 3.183 2,158,441 3.0300 -4.04%
2022-12-23 0 3.960 3.960 3.970 3.900 4.030 766,097 3,030,620 3.9559 3.135 3.135 3.143 3.088 3.191 967,569 3.1322 0.00%
2022-12-22 0 3.960 3.950 3.960 3.940 4.180 2,213,000 8,917,445 4.0296 3.135 3.128 3.135 3.120 3.310 2,794,985 3.1905 -1.98%
2022-12-21 0 4.040 4.000 4.040 3.980 4.180 1,292,000 5,244,270 4.0590 3.199 3.167 3.199 3.151 3.310 1,631,776 3.2138 0.50%
2022-12-20 0 4.020 4.020 4.030 3.910 4.190 2,795,000 11,152,390 3.9901 3.183 3.183 3.191 3.096 3.318 3,530,042 3.1593 -4.06%
2022-12-19 0 4.190 4.120 4.190 3.940 4.190 2,549,000 10,366,998 4.0671 3.318 3.262 3.318 3.120 3.318 3,219,348 3.2202 3.20%
2022-12-16 0 4.060 4.010 4.060 3.900 4.130 2,737,000 11,081,260 4.0487 3.215 3.175 3.215 3.088 3.270 3,456,789 3.2057 3.57%
2022-12-15 0 3.920 3.920 3.970 3.780 4.010 4,733,000 18,293,930 3.8652 3.104 3.104 3.143 2.993 3.175 5,977,707 3.0604 -1.26%
2022-12-14 0 3.970 3.970 3.980 3.920 4.220 3,789,000 15,124,830 3.9918 3.143 3.143 3.151 3.104 3.341 4,785,449 3.1606 -4.34%
2022-12-13 0 4.150 4.080 4.150 4.020 4.230 5,553,005 22,745,110 4.0960 3.286 3.230 3.286 3.183 3.349 7,013,361 3.2431 -0.24%
2022-12-12 0 4.160 4.160 4.170 4.050 4.420 7,615,398 32,177,117 4.2253 3.294 3.294 3.302 3.207 3.500 9,618,132 3.3455 -7.56%
2022-12-09 0 4.500 4.450 4.500 4.300 4.540 4,636,000 20,654,550 4.4553 3.563 3.523 3.563 3.405 3.595 5,855,197 3.5276 4.65%
2022-12-08 0 4.300 4.270 4.300 4.070 4.350 3,851,998 16,345,531 4.2434 3.405 3.381 3.405 3.223 3.444 4,865,015 3.3598 7.50%
2022-12-07 0 4.000 4.000 4.010 4.000 4.350 6,661,996 27,764,283 4.1676 3.167 3.167 3.175 3.167 3.444 8,413,999 3.2998 -7.41%
2022-12-06 0 4.320 4.320 4.360 4.150 4.450 5,456,000 23,528,590 4.3124 3.420 3.420 3.452 3.286 3.523 6,890,845 3.4145 2.13%
2022-12-05 0 4.230 4.210 4.230 3.920 4.240 10,345,710 42,563,871 4.1142 3.349 3.333 3.349 3.104 3.357 13,066,474 3.2575 10.16%
2022-12-02 0 3.840 3.820 3.840 3.730 3.960 2,939,710 11,226,849 3.8190 3.040 3.025 3.040 2.953 3.135 3,712,809 3.0238 -1.29%
2022-12-01 0 3.890 3.880 3.890 3.630 3.970 10,737,000 41,150,620 3.8326 3.080 3.072 3.080 2.874 3.143 13,560,667 3.0346 8.06%
2022-11-30 0 3.600 3.600 3.620 3.520 3.780 3,104,000 11,215,615 3.6133 2.850 2.850 2.866 2.787 2.993 3,920,305 2.8609 -2.17%
2022-11-29 0 3.680 3.660 3.680 3.500 3.830 5,815,000 21,336,880 3.6693 2.914 2.898 2.914 2.771 3.032 7,344,256 2.9052 8.88%
2022-11-28 0 3.380 3.380 3.390 3.290 3.450 5,223,000 17,572,192 3.3644 2.676 2.676 2.684 2.605 2.732 6,596,569 2.6638 -3.43%
2022-11-25 0 3.500 3.470 3.500 3.370 3.560 4,815,000 16,568,920 3.4411 2.771 2.747 2.771 2.668 2.819 6,081,272 2.7246 2.94%
2022-11-24 0 3.400 3.400 3.410 3.210 3.450 6,576,000 21,870,200 3.3258 2.692 2.692 2.700 2.542 2.732 8,305,388 2.6333 6.58%
2022-11-23 0 3.190 3.160 3.190 3.020 3.200 2,639,000 8,234,750 3.1204 2.526 2.502 2.526 2.391 2.534 3,333,017 2.4707 2.90%
2022-11-22 0 3.100 3.080 3.100 3.020 3.280 5,268,000 16,609,630 3.1529 2.455 2.439 2.455 2.391 2.597 6,653,404 2.4964 -0.96%
2022-11-21 0 3.130 3.120 3.130 2.960 3.180 5,475,000 16,803,660 3.0692 2.478 2.470 2.478 2.344 2.518 6,914,842 2.4301 1.62%
2022-11-18 0 3.080 3.060 3.090 3.050 3.280 7,952,997 25,196,540 3.1682 2.439 2.423 2.447 2.415 2.597 10,044,514 2.5085 -1.28%
2022-11-17 0 3.120 3.120 3.140 2.910 3.180 11,421,979 34,689,429 3.0371 2.470 2.470 2.486 2.304 2.518 14,425,785 2.4047 3.65%
2022-11-16 0 3.010 3.010 3.020 2.990 3.690 31,296,000 106,273,841 3.3958 2.383 2.383 2.391 2.367 2.922 39,526,371 2.6887 -15.21%
2022-11-15 0 3.550 3.550 3.560 2.990 3.710 22,447,000 74,065,780 3.2996 2.811 2.811 2.819 2.367 2.937 28,350,219 2.6125 19.13%
2022-11-14 0 2.980 2.980 3.010 2.930 3.440 13,044,000 40,951,106 3.1395 2.359 2.359 2.383 2.320 2.724 16,474,373 2.4857 -1.65%
2022-11-11 0 3.030 3.030 3.040 2.700 3.080 20,806,000 61,136,070 2.9384 2.399 2.399 2.407 2.138 2.439 26,277,661 2.3265 17.90%
2022-11-10 0 2.570 2.570 2.580 2.500 2.580 3,643,000 9,253,890 2.5402 2.035 2.035 2.043 1.979 2.043 4,601,053 2.0113 0.00%
2022-11-09 0 2.570 2.560 2.570 2.400 2.790 42,159,000 114,719,159 2.7211 2.035 2.027 2.035 1.900 2.209 53,246,175 2.1545 9.64%
2022-11-08 0 2.490 2.470 2.490 2.450 2.570 4,885,000 12,216,900 2.5009 1.856 1.841 1.856 1.826 1.916 6,553,970 1.8640 -0.40%
2022-11-07 0 2.500 2.490 2.500 2.300 2.520 6,128,000 15,027,830 2.4523 1.863 1.856 1.863 1.714 1.878 8,221,643 1.8278 9.17%
2022-11-04 0 2.290 2.280 2.290 2.150 2.400 8,633,000 19,964,780 2.3126 1.707 1.699 1.707 1.603 1.789 11,582,481 1.7237 7.51%
2022-11-03 0 2.130 2.130 2.150 2.110 2.280 3,760,000 8,240,090 2.1915 1.588 1.588 1.603 1.573 1.699 5,044,611 1.6334 -4.48%
2022-11-02 0 2.230 2.220 2.230 2.160 2.240 2,164,000 4,769,420 2.2040 1.662 1.655 1.662 1.610 1.670 2,903,335 1.6427 1.83%
2022-11-01 0 2.190 2.160 2.190 2.080 2.210 3,076,000 6,642,010 2.1593 1.632 1.610 1.632 1.550 1.647 4,126,921 1.6094 3.30%
2022-10-31 0 2.120 2.080 2.120 2.080 2.270 1,443,000 3,094,970 2.1448 1.580 1.550 1.580 1.550 1.692 1,936,004 1.5986 -4.50%
2022-10-28 0 2.220 2.220 2.250 2.190 2.420 4,925,000 11,069,650 2.2476 1.655 1.655 1.677 1.632 1.804 6,607,636 1.6753 -7.50%
2022-10-27 0 2.400 2.400 2.420 2.400 2.540 1,364,000 3,349,420 2.4556 1.789 1.789 1.804 1.789 1.893 1,830,013 1.8303 -3.61%
2022-10-26 0 2.490 2.490 2.500 2.470 2.540 1,208,000 3,021,120 2.5009 1.856 1.856 1.863 1.841 1.893 1,620,716 1.8641 1.22%
2022-10-25 0 2.460 2.460 2.480 2.430 2.520 1,578,000 3,880,100 2.4589 1.834 1.834 1.848 1.811 1.878 2,117,127 1.8327 0.00%
2022-10-24 0 2.460 2.460 2.480 2.460 2.610 2,106,000 5,278,360 2.5063 1.834 1.834 1.848 1.834 1.945 2,825,519 1.8681 -4.65%
2022-10-21 0 2.580 2.580 2.600 2.560 2.640 613,000 1,584,520 2.5849 1.923 1.923 1.938 1.908 1.968 822,433 1.9266 1.57%
2022-10-20 0 2.540 2.530 2.540 2.530 2.650 2,715,770 6,954,264 2.5607 1.893 1.886 1.893 1.886 1.975 3,643,618 1.9086 -2.68%
2022-10-19 0 2.610 2.610 2.660 2.610 2.750 997,000 2,661,720 2.6697 1.945 1.945 1.983 1.945 2.050 1,337,627 1.9899 -1.88%
2022-10-18 0 2.660 2.660 2.670 2.590 2.680 334,000 879,470 2.6331 1.983 1.983 1.990 1.930 1.998 448,112 1.9626 1.92%
2022-10-17 0 2.610 2.610 2.640 2.550 2.650 812,000 2,098,600 2.5845 1.945 1.945 1.968 1.901 1.975 1,089,421 1.9263 0.00%
2022-10-14 0 2.610 2.600 2.630 2.590 2.680 1,262,000 3,325,560 2.6352 1.945 1.938 1.960 1.930 1.998 1,693,165 1.9641 1.95%
2022-10-13 0 2.560 2.550 2.560 2.560 2.670 1,813,000 4,711,137 2.5985 1.908 1.901 1.908 1.908 1.990 2,432,415 1.9368 -3.03%
2022-10-12 0 2.640 2.640 2.650 2.600 2.700 1,362,000 3,597,700 2.6415 1.968 1.968 1.975 1.938 2.012 1,827,330 1.9688 -0.38%
2022-10-11 0 2.650 2.650 2.660 2.640 2.760 1,064,000 2,842,540 2.6716 1.975 1.975 1.983 1.968 2.057 1,427,518 1.9912 -1.85%
2022-10-10 0 2.700 2.700 2.710 2.700 2.790 1,582,000 4,332,110 2.7384 2.012 2.012 2.020 2.012 2.080 2,122,493 2.0410 -2.88%
2022-10-07 0 2.780 2.770 2.780 2.780 2.890 468,000 1,314,120 2.8079 2.072 2.065 2.072 2.072 2.154 627,893 2.0929 -1.77%
2022-10-06 0 2.830 2.830 2.850 2.830 2.880 194,000 551,935 2.8450 2.109 2.109 2.124 2.109 2.147 260,280 2.1205 -0.35%
2022-10-05 0 2.840 2.830 2.840 2.770 2.890 420,000 1,192,520 2.8393 2.117 2.109 2.117 2.065 2.154 563,494 2.1163 2.16%
2022-10-03 0 2.780 2.780 2.820 2.740 2.850 457,000 1,272,590 2.7847 2.072 2.072 2.102 2.042 2.124 613,135 2.0755 1.09%
2022-09-30 0 2.750 2.740 2.750 2.720 2.760 854,000 2,335,460 2.7347 2.050 2.042 2.050 2.027 2.057 1,145,771 2.0383 1.48%
2022-09-29 0 2.710 2.700 2.710 2.700 2.880 1,256,000 3,444,420 2.7424 2.020 2.012 2.020 2.012 2.147 1,685,115 2.0440 -3.21%
2022-09-28 0 2.800 2.800 2.830 2.800 2.890 1,348,000 3,799,700 2.8188 2.087 2.087 2.109 2.087 2.154 1,808,547 2.1010 -3.11%
2022-09-27 0 2.890 2.890 2.910 2.710 2.910 1,559,000 4,339,950 2.7838 2.154 2.154 2.169 2.020 2.169 2,091,635 2.0749 2.85%
2022-09-26 0 2.810 2.800 2.810 2.790 2.950 1,970,000 5,598,940 2.8421 2.094 2.087 2.094 2.080 2.199 2,643,054 2.1184 -2.77%
2022-09-23 0 2.890 2.880 2.890 2.880 3.070 1,529,000 4,489,240 2.9361 2.154 2.147 2.154 2.147 2.288 2,051,386 2.1884 -5.25%
2022-09-22 0 3.050 3.020 3.050 2.970 3.060 318,000 961,690 3.0242 2.273 2.251 2.273 2.214 2.281 426,645 2.2541 -0.33%
2022-09-21 0 3.060 3.060 3.080 2.840 3.130 11,317,000 32,610,760 2.8816 2.281 2.281 2.296 2.117 2.333 15,183,475 2.1478 3.38%
2022-09-20 0 2.960 2.960 2.970 2.940 3.130 9,605,000 28,554,090 2.9728 2.206 2.206 2.214 2.191 2.333 12,886,567 2.2158 -1.00%
2022-09-19 0 2.990 2.990 3.060 2.990 3.260 12,454,000 38,021,910 3.0530 2.229 2.229 2.281 2.229 2.430 16,708,933 2.2755 -7.43%
2022-09-16 0 3.230 3.230 3.260 3.220 3.400 356,000 1,167,280 3.2789 2.407 2.407 2.430 2.400 2.534 477,628 2.4439 -4.44%
2022-09-15 0 3.380 3.350 3.380 3.350 3.490 962,000 3,270,450 3.3996 2.519 2.497 2.519 2.497 2.601 1,290,669 2.5339 0.90%
2022-09-14 0 3.350 3.340 3.350 3.330 3.420 1,257,000 4,256,350 3.3861 2.497 2.489 2.497 2.482 2.549 1,686,456 2.5238 -3.46%
2022-09-13 0 3.470 3.470 3.490 3.470 3.640 1,032,000 3,648,580 3.5354 2.586 2.586 2.601 2.586 2.713 1,384,585 2.6351 -4.67%
2022-09-09 0 3.640 3.640 3.660 3.410 3.780 14,327,000 52,225,230 3.6452 2.713 2.713 2.728 2.542 2.817 19,221,847 2.7170 6.74%
2022-09-08 0 3.410 3.400 3.410 3.410 3.460 1,375,000 4,707,460 3.4236 2.542 2.534 2.542 2.542 2.579 1,844,771 2.5518 -3.12%
2022-09-07 0 3.520 3.520 3.530 3.210 3.670 16,550,000 59,600,990 3.6013 2.624 2.624 2.631 2.393 2.735 22,204,339 2.6842 8.98%
2022-09-06 0 3.230 3.230 3.250 3.170 3.270 927,000 2,976,620 3.2110 2.407 2.407 2.422 2.363 2.437 1,243,711 2.3933 0.94%
2022-09-05 0 3.200 3.170 3.200 3.130 3.220 1,256,000 3,999,300 3.1842 2.385 2.363 2.385 2.333 2.400 1,685,115 2.3733 0.63%
2022-09-02 0 3.180 3.180 3.200 3.150 3.270 1,020,000 3,268,735 3.2046 2.370 2.370 2.385 2.348 2.437 1,368,485 2.3886 -3.34%
2022-09-01 0 3.290 3.270 3.290 3.240 3.350 671,000 2,217,190 3.3043 2.452 2.437 2.452 2.415 2.497 900,248 2.4629 0.61%
2022-08-31 0 3.270 3.240 3.270 3.190 3.280 834,000 2,708,830 3.2480 2.437 2.415 2.437 2.378 2.445 1,118,938 2.4209 0.62%
2022-08-30 0 3.250 3.240 3.270 3.240 3.350 1,867,000 6,126,590 3.2815 2.422 2.415 2.437 2.415 2.497 2,504,864 2.4459 0.93%
2022-08-29 0 3.220 3.190 3.220 3.130 3.230 440,000 1,403,320 3.1894 2.400 2.378 2.400 2.333 2.407 590,327 2.3772 -0.31%
2022-08-26 0 3.230 3.200 3.230 3.160 3.230 939,000 3,016,190 3.2121 2.407 2.385 2.407 2.355 2.407 1,259,811 2.3942 2.22%
2022-08-25 0 3.160 3.150 3.160 3.140 3.210 1,162,000 3,696,750 3.1814 2.355 2.348 2.355 2.340 2.393 1,559,000 2.3712 -2.47%
2022-08-24 0 3.240 3.220 3.240 3.100 3.250 2,149,000 6,811,310 3.1695 2.415 2.400 2.415 2.311 2.422 2,883,210 2.3624 0.93%
2022-08-23 0 3.210 3.200 3.210 3.180 3.220 993,000 3,175,520 3.1979 2.393 2.385 2.393 2.370 2.400 1,332,260 2.3836 1.26%
2022-08-22 0 3.170 3.160 3.170 3.090 3.190 728,000 2,298,720 3.1576 2.363 2.355 2.363 2.303 2.378 976,723 2.3535 1.28%
2022-08-19 0 3.130 3.100 3.130 3.030 3.130 836,000 2,587,260 3.0948 2.333 2.311 2.333 2.258 2.333 1,121,621 2.3067 2.62%
2022-08-18 0 3.050 3.030 3.050 3.020 3.100 1,197,000 3,657,540 3.0556 2.273 2.258 2.273 2.251 2.311 1,605,957 2.2775 -1.93%
2022-08-17 0 3.110 3.080 3.110 3.020 3.110 530,000 1,630,165 3.0758 2.318 2.296 2.318 2.251 2.318 711,076 2.2925 0.97%
2022-08-16 0 3.080 3.050 3.090 2.970 3.140 1,946,000 6,006,950 3.0868 2.296 2.273 2.303 2.214 2.340 2,610,855 2.3008 4.05%
2022-08-15 0 2.960 2.960 2.990 2.960 3.070 762,000 2,299,110 3.0172 2.206 2.206 2.229 2.206 2.288 1,022,339 2.2489 -1.99%
2022-08-12 0 3.020 3.000 3.020 2.960 3.060 2,722,975 8,199,983 3.0114 2.251 2.236 2.251 2.206 2.281 3,653,285 2.2446 1.00%
2022-08-11 0 2.990 2.970 2.990 2.940 2.990 599,000 1,774,560 2.9625 2.229 2.214 2.229 2.191 2.229 803,649 2.2081 2.40%
2022-08-10 0 2.920 2.920 2.930 2.900 3.010 1,490,000 4,372,280 2.9344 2.176 2.176 2.184 2.162 2.244 1,999,061 2.1872 -2.99%
2022-08-09 0 3.010 2.970 3.010 2.970 3.040 694,000 2,084,920 3.0042 2.244 2.214 2.244 2.214 2.266 931,106 2.2392 0.67%
2022-08-08 0 2.990 2.980 2.990 2.970 3.110 1,260,000 3,794,470 3.0115 2.229 2.221 2.229 2.214 2.318 1,690,481 2.2446 -2.61%
2022-08-05 0 3.070 3.050 3.070 3.010 3.080 1,247,000 3,809,000 3.0545 2.288 2.273 2.288 2.244 2.296 1,673,040 2.2767 1.99%
2022-08-04 0 3.010 2.990 3.010 2.960 3.030 1,138,000 3,406,870 2.9937 2.244 2.229 2.244 2.206 2.258 1,526,800 2.2314 1.01%
2022-08-03 0 2.980 2.940 2.980 2.940 3.050 1,716,000 5,101,590 2.9730 2.221 2.191 2.221 2.191 2.273 2,302,275 2.2159 -0.67%
2022-08-02 0 3.000 2.960 3.000 2.920 3.050 1,837,000 5,461,667 2.9731 2.236 2.206 2.236 2.176 2.273 2,464,615 2.2160 -0.33%
2022-08-01 0 3.010 3.010 3.020 3.000 3.220 2,687,000 8,230,300 3.0630 2.244 2.244 2.251 2.236 2.400 3,605,019 2.2830 -6.81%
2022-07-29 0 3.230 3.190 3.230 3.190 3.380 1,623,000 5,247,830 3.2334 2.407 2.378 2.407 2.378 2.519 2,177,501 2.4100 -2.71%
2022-07-28 0 3.320 3.290 3.320 3.290 3.390 892,000 2,961,710 3.3203 2.475 2.452 2.475 2.452 2.527 1,196,753 2.4748 0.30%
2022-07-27 0 3.310 3.260 3.310 3.270 3.380 1,128,000 3,720,170 3.2980 2.467 2.430 2.467 2.437 2.519 1,513,383 2.4582 -1.78%
2022-07-26 0 3.370 3.360 3.370 3.230 3.390 1,358,100 4,518,484 3.3271 2.512 2.504 2.512 2.407 2.527 1,822,097 2.4798 3.06%
2022-07-25 0 3.270 3.250 3.270 3.240 3.360 851,000 2,800,630 3.2910 2.437 2.422 2.437 2.415 2.504 1,141,746 2.4529 0.00%
2022-07-22 0 3.270 3.230 3.270 3.200 3.330 1,336,000 4,347,590 3.2542 2.437 2.407 2.437 2.385 2.482 1,792,447 2.4255 -1.51%
2022-07-21 0 3.320 3.290 3.320 3.270 3.480 1,418,000 4,721,750 3.3299 2.475 2.452 2.475 2.437 2.594 1,902,462 2.4819 -2.35%
2022-07-20 0 3.400 3.360 3.400 3.350 3.420 1,133,000 3,822,690 3.3740 2.534 2.504 2.534 2.497 2.549 1,520,092 2.5148 0.00%
2022-07-19 0 3.400 3.370 3.400 3.340 3.430 751,000 2,536,810 3.3779 2.534 2.512 2.534 2.489 2.557 1,007,581 2.5177 -1.16%
2022-07-18 0 3.440 3.410 3.440 3.350 3.470 1,283,000 4,388,860 3.4208 2.564 2.542 2.564 2.497 2.586 1,721,339 2.5497 1.78%
2022-07-15 0 3.380 3.350 3.380 3.330 3.510 3,218,000 10,903,230 3.3882 2.519 2.497 2.519 2.482 2.616 4,317,436 2.5254 -3.43%
2022-07-14 0 3.500 3.460 3.500 3.450 3.630 1,484,000 5,184,960 3.4939 2.609 2.579 2.609 2.571 2.706 1,991,011 2.6042 -1.41%
2022-07-13 0 3.550 3.540 3.550 3.530 3.700 1,589,000 5,721,540 3.6007 2.646 2.639 2.646 2.631 2.758 2,131,885 2.6838 -3.01%
2022-07-12 0 3.660 3.660 3.670 3.640 3.850 1,155,000 4,253,210 3.6824 2.728 2.728 2.735 2.713 2.870 1,549,608 2.7447 -2.40%
2022-07-11 0 3.750 3.750 3.760 3.730 3.840 756,000 2,852,125 3.7727 2.795 2.795 2.803 2.780 2.862 1,014,289 2.8119 -2.60%
2022-07-08 0 3.850 3.850 3.860 3.750 3.980 2,073,000 8,090,067 3.9026 2.870 2.870 2.877 2.795 2.966 2,781,244 2.9088 2.67%
2022-07-07 0 3.750 3.750 3.760 3.720 3.780 992,000 3,716,305 3.7463 2.795 2.795 2.803 2.773 2.817 1,330,919 2.7923 0.00%
2022-07-06 0 3.750 3.720 3.750 3.700 3.950 860,000 3,236,600 3.7635 2.795 2.773 2.795 2.758 2.944 1,153,821 2.8051 -4.58%
2022-07-05 0 3.930 3.910 3.930 3.910 3.980 5,412,000 21,279,100 3.9318 2.929 2.914 2.929 2.914 2.966 7,261,020 2.9306 0.51%
2022-07-04 0 3.910 3.880 3.910 3.860 3.930 571,000 2,223,220 3.8936 2.914 2.892 2.914 2.877 2.929 766,083 2.9021 -0.76%
2022-06-30 0 3.940 3.930 3.940 3.840 3.950 989,000 3,848,590 3.8914 2.937 2.929 2.937 2.862 2.944 1,326,894 2.9005 1.03%
2022-06-29 0 3.900 3.870 3.900 3.840 3.970 1,407,000 5,516,076 3.9205 2.907 2.885 2.907 2.862 2.959 1,887,704 2.9221 0.26%
2022-06-28 0 3.890 3.890 3.900 3.760 3.890 754,000 2,898,250 3.8438 2.899 2.899 2.907 2.803 2.899 1,011,606 2.8650 1.04%
2022-06-27 0 3.850 3.820 3.850 3.760 3.860 1,121,000 4,295,404 3.8318 2.870 2.847 2.870 2.803 2.877 1,503,992 2.8560 1.58%
2022-06-24 0 3.790 3.760 3.790 3.750 3.840 835,000 3,159,620 3.7840 2.825 2.803 2.825 2.795 2.862 1,120,279 2.8204 -0.79%
2022-06-23 0 3.820 3.750 3.820 3.640 3.820 853,000 3,194,780 3.7453 2.847 2.795 2.847 2.713 2.847 1,144,429 2.7916 3.24%
2022-06-22 0 3.700 3.680 3.700 3.670 3.820 719,000 2,698,380 3.7530 2.758 2.743 2.758 2.735 2.847 964,648 2.7973 -2.63%
2022-06-21 0 3.800 3.770 3.800 3.740 3.840 634,000 2,414,450 3.8083 2.832 2.810 2.832 2.788 2.862 850,607 2.8385 1.33%
2022-06-20 0 3.750 3.710 3.750 3.570 3.800 1,754,000 6,576,250 3.7493 2.795 2.765 2.795 2.661 2.832 2,353,257 2.7945 4.86%
2022-06-17 0 3.750 3.750 3.760 3.690 3.760 644,000 2,397,030 3.7221 2.666 2.666 2.673 2.623 2.673 906,015 2.6457 0.00%
2022-06-16 0 3.750 3.690 3.750 3.690 3.860 1,423,000 5,379,220 3.7802 2.666 2.623 2.666 2.623 2.744 2,001,955 2.6870 -2.60%
2022-06-15 0 3.850 3.810 3.850 3.710 3.850 4,362,000 16,597,370 3.8050 2.737 2.708 2.737 2.637 2.737 6,136,701 2.7046 3.49%
2022-06-14 0 3.720 3.710 3.720 3.670 3.760 1,279,000 4,733,410 3.7009 2.644 2.637 2.644 2.609 2.673 1,799,367 2.6306 -1.33%
2022-06-13 0 3.770 3.730 3.770 3.720 3.920 1,669,000 6,305,870 3.7782 2.680 2.651 2.680 2.644 2.786 2,348,041 2.6856 -4.56%
2022-06-10 0 3.950 3.920 3.950 3.900 4.040 521,000 2,054,660 3.9437 2.808 2.786 2.808 2.772 2.872 732,971 2.8032 -1.25%
2022-06-09 0 4.000 3.960 4.000 3.950 4.130 2,004,000 8,085,920 4.0349 2.843 2.815 2.843 2.808 2.936 2,819,337 2.8680 0.00%
2022-06-08 0 4.000 3.970 4.000 3.790 4.000 1,831,000 7,174,800 3.9185 2.843 2.822 2.843 2.694 2.843 2,575,951 2.7853 5.26%
2022-06-07 0 3.800 3.790 3.800 3.760 3.850 1,713,000 6,539,080 3.8173 2.701 2.694 2.701 2.673 2.737 2,409,943 2.7134 1.06%
2022-06-06 0 3.760 3.720 3.760 3.650 3.760 1,673,000 6,169,760 3.6878 2.673 2.644 2.673 2.594 2.673 2,353,668 2.6213 2.73%
2022-06-02 0 3.660 3.650 3.660 3.630 3.720 1,513,125 5,547,223 3.6661 2.602 2.594 2.602 2.580 2.644 2,128,747 2.6059 -1.61%
2022-06-01 0 3.720 3.720 3.730 3.710 3.830 1,560,000 5,832,670 3.7389 2.644 2.644 2.651 2.637 2.722 2,194,694 2.6576 -3.12%
2022-05-31 0 3.840 3.830 3.840 3.740 3.860 4,526,000 17,320,350 3.8269 2.729 2.722 2.729 2.658 2.744 6,367,425 2.7201 2.95%
2022-05-30 0 3.730 3.710 3.730 3.650 3.840 2,111,000 7,915,658 3.7497 2.651 2.637 2.651 2.594 2.729 2,969,871 2.6653 1.08%
2022-05-27 0 3.690 3.650 3.690 3.630 3.710 1,345,000 4,925,590 3.6621 2.623 2.594 2.623 2.580 2.637 1,892,220 2.6031 0.82%
2022-05-26 0 3.660 3.650 3.660 3.630 3.700 903,000 3,295,200 3.6492 2.602 2.594 2.602 2.580 2.630 1,270,390 2.5938 -0.81%
2022-05-25 0 3.690 3.680 3.690 3.630 3.700 1,059,000 3,894,950 3.6780 2.623 2.616 2.623 2.580 2.630 1,489,859 2.6143 1.10%
2022-05-24 0 3.650 3.620 3.650 3.610 3.780 1,967,000 7,273,791 3.6979 2.594 2.573 2.594 2.566 2.687 2,767,284 2.6285 -1.35%
2022-05-23 0 3.700 3.680 3.700 3.570 3.750 4,214,000 15,230,430 3.6142 2.630 2.616 2.630 2.538 2.666 5,928,487 2.5690 0.27%
2022-05-20 0 3.690 3.680 3.690 3.540 3.710 5,486,000 19,772,355 3.6041 2.623 2.616 2.623 2.516 2.637 7,718,006 2.5618 0.00%
2022-05-19 0 3.690 3.690 3.700 3.630 3.700 1,519,000 5,581,896 3.6747 2.623 2.623 2.630 2.580 2.630 2,137,013 2.6120 -1.07%
2022-05-18 0 3.730 3.700 3.730 3.520 3.790 9,409,000 34,261,370 3.6413 2.651 2.630 2.651 2.502 2.694 13,237,098 2.5883 -1.32%
2022-05-17 0 3.780 3.770 3.780 3.760 3.910 2,305,000 8,811,080 3.8226 2.687 2.680 2.687 2.673 2.779 3,242,801 2.7171 -2.33%
2022-05-16 0 3.870 3.850 3.870 3.840 4.390 18,567,000 78,671,750 4.2372 2.751 2.737 2.751 2.729 3.120 26,121,076 3.0118 -2.52%
2022-05-13 0 3.970 3.940 3.970 3.620 3.970 4,005,000 15,333,210 3.8285 2.822 2.801 2.822 2.573 2.822 5,634,454 2.7213 9.97%
2022-05-12 0 3.610 3.610 3.630 3.590 3.780 2,167,000 7,943,180 3.6655 2.566 2.566 2.580 2.552 2.687 3,048,655 2.6055 -5.25%
2022-05-11 0 3.810 3.790 3.810 3.740 3.890 1,033,000 3,949,110 3.8230 2.708 2.694 2.708 2.658 2.765 1,453,281 2.7174 1.60%
2022-05-10 0 3.750 3.730 3.750 3.700 3.880 3,683,000 13,824,040 3.7535 2.666 2.651 2.666 2.630 2.758 5,181,447 2.6680 -3.35%
2022-05-06 0 3.880 3.850 3.880 3.840 4.000 953,000 3,716,330 3.8996 2.758 2.737 2.758 2.729 2.843 1,340,733 2.7719 -3.00%
2022-05-05 0 4.000 3.990 4.000 3.980 4.150 4,479,000 18,005,730 4.0200 2.843 2.836 2.843 2.829 2.950 6,301,303 2.8575 -0.99%
2022-05-04 0 4.040 4.000 4.040 4.000 4.200 475,000 1,927,600 4.0581 2.872 2.843 2.872 2.843 2.985 668,256 2.8845 -4.27%
2022-05-03 0 4.220 4.200 4.220 4.030 4.350 650,000 2,775,174 4.2695 3.000 2.985 3.000 2.865 3.092 914,456 3.0348 1.69%
2022-04-29 0 4.150 4.150 4.160 3.880 4.150 1,008,000 4,032,110 4.0001 2.950 2.950 2.957 2.758 2.950 1,418,110 2.8433 5.06%
2022-04-28 0 3.950 3.940 3.950 3.850 3.980 867,000 3,408,510 3.9314 2.808 2.801 2.808 2.737 2.829 1,219,743 2.7944 0.00%
2022-04-27 0 3.950 3.930 3.960 3.830 4.000 1,681,000 6,594,850 3.9232 2.808 2.793 2.815 2.722 2.843 2,364,923 2.7886 0.25%
2022-04-26 0 3.940 3.940 3.950 3.910 4.070 2,102,000 8,392,930 3.9928 2.801 2.801 2.808 2.779 2.893 2,957,209 2.8381 1.03%
2022-04-25 0 3.900 3.870 3.900 3.840 4.000 1,470,000 5,753,570 3.9140 2.772 2.751 2.772 2.729 2.843 2,068,077 2.7821 -3.70%
2022-04-22 0 4.050 4.040 4.050 3.980 4.170 1,758,000 7,147,520 4.0657 2.879 2.872 2.879 2.829 2.964 2,473,251 2.8899 -1.70%
2022-04-21 0 4.120 4.060 4.120 4.040 4.490 3,321,000 13,817,290 4.1606 2.929 2.886 2.929 2.872 3.192 4,672,165 2.9574 -6.36%
2022-04-20 0 4.400 4.400 4.410 4.340 4.850 1,458,000 6,470,800 4.4381 3.128 3.128 3.135 3.085 3.447 2,051,195 3.1546 -4.35%
2022-04-19 0 4.600 4.560 4.600 4.510 4.800 3,597,000 16,518,170 4.5922 3.270 3.241 3.270 3.206 3.412 5,060,457 3.2642 -1.71%
2022-04-14 0 4.680 4.680 4.720 4.540 4.730 2,182,000 10,179,660 4.6653 3.327 3.327 3.355 3.227 3.362 3,069,757 3.3161 4.00%
2022-04-13 0 4.500 4.460 4.500 4.410 4.640 1,699,000 7,654,900 4.5055 3.199 3.170 3.199 3.135 3.298 2,390,247 3.2026 1.58%
2022-04-12 0 4.430 4.430 4.510 4.430 4.610 2,219,000 9,969,670 4.4929 3.149 3.149 3.206 3.149 3.277 3,121,811 3.1936 -0.89%
2022-04-11 0 4.470 4.420 4.470 4.420 4.830 2,447,000 11,106,590 4.5389 3.177 3.142 3.177 3.142 3.433 3,442,574 3.2262 -6.68%
2022-04-08 0 4.790 4.780 4.790 4.640 4.890 4,790,000 22,997,420 4.8011 3.405 3.398 3.405 3.298 3.476 6,738,835 3.4127 -0.21%
2022-04-07 0 4.800 4.800 4.830 4.760 4.950 5,377,000 25,950,560 4.8262 3.412 3.412 3.433 3.383 3.518 7,564,659 3.4305 0.21%
2022-04-06 0 4.790 4.790 4.850 4.400 4.970 8,390,000 40,574,000 4.8360 3.405 3.405 3.447 3.128 3.533 11,803,513 3.4375 3.68%
2022-04-04 0 4.620 4.550 4.620 4.080 4.710 3,378,000 14,829,060 4.3899 3.284 3.234 3.284 2.900 3.348 4,752,356 3.1204 15.79%
2022-04-01 0 3.990 3.950 3.990 3.900 4.010 1,285,000 5,093,110 3.9635 2.836 2.808 2.836 2.772 2.850 1,807,809 2.8173 0.25%
2022-03-31 0 3.980 3.960 3.980 3.920 4.150 1,976,000 7,926,136 4.0112 2.829 2.815 2.829 2.786 2.950 2,779,945 2.8512 -2.21%
2022-03-30 0 4.070 4.040 4.070 3.900 4.150 4,518,000 18,298,140 4.0501 2.893 2.872 2.893 2.772 2.950 6,356,171 2.8788 5.71%
2022-03-29 0 3.850 3.840 3.850 3.830 4.130 7,353,000 29,021,270 3.9469 2.737 2.729 2.737 2.722 2.936 10,344,604 2.8054 2.67%
2022-03-28 0 3.750 3.740 3.750 3.660 3.990 1,219,000 4,577,230 3.7549 2.666 2.658 2.666 2.602 2.836 1,714,956 2.6690 -1.57%
2022-03-25 0 3.810 3.780 3.810 3.770 4.000 1,556,000 6,083,500 3.9097 2.708 2.687 2.708 2.680 2.843 2,189,066 2.7790 -5.46%
2022-03-24 0 4.030 3.980 4.030 3.930 4.180 639,000 2,607,730 4.0810 2.865 2.829 2.865 2.793 2.971 898,980 2.9008 -0.25%
2022-03-23 0 4.040 4.040 4.050 3.960 4.150 2,594,000 10,423,510 4.0183 2.872 2.872 2.879 2.815 2.950 3,649,382 2.8562 -0.49%
2022-03-22 0 4.060 4.030 4.060 3.820 4.180 1,378,000 5,487,330 3.9821 2.886 2.865 2.886 2.715 2.971 1,938,646 2.8305 2.78%
2022-03-21 0 3.950 3.900 3.950 3.840 4.200 882,000 3,489,600 3.9565 2.808 2.772 2.808 2.729 2.985 1,240,846 2.8123 -1.74%
2022-03-18 0 4.020 3.960 4.020 3.780 4.080 1,097,000 4,355,298 3.9702 2.857 2.815 2.857 2.687 2.900 1,543,320 2.8220 -1.47%
2022-03-17 0 4.080 4.010 4.080 3.860 4.220 1,836,000 7,474,010 4.0708 2.900 2.850 2.900 2.744 3.000 2,582,986 2.8936 11.17%
2022-03-16 0 3.670 3.660 3.670 2.700 3.740 24,112,000 72,072,700 2.9891 2.609 2.602 2.609 1.919 2.658 33,922,086 2.1247 9.55%
2022-03-15 0 3.350 3.250 3.350 3.250 3.800 2,890,000 9,986,070 3.4554 2.381 2.310 2.381 2.310 2.701 4,065,811 2.4561 -9.21%
2022-03-14 0 3.690 3.690 3.700 3.650 4.210 7,960,000 31,170,160 3.9158 2.623 2.623 2.630 2.594 2.992 11,198,565 2.7834 -12.97%
2022-03-11 0 4.240 4.240 4.250 4.190 4.600 18,282,000 82,056,690 4.4884 3.014 3.014 3.021 2.978 3.270 25,720,122 3.1904 -3.20%
2022-03-10 0 4.380 4.380 4.400 4.330 4.500 991,000 4,365,375 4.4050 3.113 3.113 3.128 3.078 3.199 1,394,193 3.1311 2.10%
2022-03-09 0 4.290 4.290 4.360 4.240 4.450 1,270,000 5,465,520 4.3036 3.049 3.049 3.099 3.014 3.163 1,786,706 3.0590 -1.61%
2022-03-08 0 4.360 4.320 4.360 4.300 4.580 1,693,000 7,414,340 4.3794 3.099 3.071 3.099 3.056 3.255 2,381,805 3.1129 -4.80%
2022-03-07 0 4.580 4.550 4.590 4.490 4.650 816,000 3,708,780 4.5451 3.255 3.234 3.263 3.192 3.305 1,147,994 3.2307 -1.08%
2022-03-04 0 4.630 4.630 4.650 4.610 4.760 633,000 2,952,640 4.6645 3.291 3.291 3.305 3.277 3.383 890,539 3.3156 -2.94%
2022-03-03 0 4.770 4.760 4.800 4.630 4.800 667,000 3,154,230 4.7290 3.391 3.383 3.412 3.291 3.412 938,372 3.3614 3.25%
2022-03-02 0 4.620 4.610 4.650 4.610 4.870 742,000 3,453,400 4.6542 3.284 3.277 3.305 3.277 3.462 1,043,886 3.3082 -2.33%
2022-03-01 0 4.730 4.720 4.780 4.650 4.800 207,000 976,850 4.7191 3.362 3.355 3.398 3.305 3.412 291,219 3.3543 0.85%
2022-02-28 0 4.690 4.650 4.690 4.590 4.760 962,000 4,467,120 4.6436 3.334 3.305 3.334 3.263 3.383 1,353,394 3.3007 0.43%
2022-02-25 0 4.670 4.670 4.700 4.670 4.790 363,000 1,709,840 4.7103 3.319 3.319 3.341 3.319 3.405 510,688 3.3481 -0.85%
2022-02-24 0 4.710 4.700 4.710 4.680 4.960 862,000 4,082,040 4.7355 3.348 3.341 3.348 3.327 3.526 1,212,709 3.3661 -5.42%
2022-02-23 0 4.980 4.950 4.980 4.830 4.990 358,000 1,770,670 4.9460 3.540 3.518 3.540 3.433 3.547 503,654 3.5156 3.11%
2022-02-22 0 4.830 4.810 4.830 4.710 4.890 1,079,000 5,160,860 4.7830 3.433 3.419 3.433 3.348 3.476 1,517,996 3.3998 -1.83%
2022-02-21 0 4.920 4.890 4.920 4.800 5.010 1,153,000 5,617,020 4.8717 3.497 3.476 3.497 3.412 3.561 1,622,104 3.4628 -1.80%
2022-02-18 0 5.010 4.970 5.010 4.610 5.190 7,309,000 34,271,170 4.6889 3.561 3.533 3.561 3.277 3.689 10,282,703 3.3329 -0.60%
2022-02-17 0 5.040 5.030 5.040 4.920 5.130 900,000 4,520,500 5.0228 3.582 3.575 3.582 3.497 3.646 1,266,169 3.5702 -4.00%
2022-02-16 0 5.250 5.230 5.250 5.100 5.290 826,000 4,296,990 5.2022 3.732 3.718 3.732 3.625 3.760 1,162,062 3.6977 4.79%
2022-02-15 0 5.010 5.010 5.110 4.970 5.130 917,000 4,627,980 5.0469 3.561 3.561 3.632 3.533 3.646 1,290,086 3.5873 -2.34%
2022-02-14 0 5.130 5.110 5.140 5.060 5.450 546,000 2,808,190 5.1432 3.646 3.632 3.654 3.597 3.874 768,143 3.6558 -6.56%
2022-02-11 0 5.490 5.430 5.490 5.270 5.700 1,486,000 8,205,655 5.5220 3.902 3.860 3.902 3.746 4.052 2,090,586 3.9250 3.20%
2022-02-10 0 5.320 5.250 5.330 5.110 5.340 2,290,000 11,908,775 5.2003 3.781 3.732 3.789 3.632 3.796 3,221,698 3.6964 3.30%
2022-02-09 0 5.150 5.130 5.150 5.090 5.190 284,000 1,465,390 5.1598 3.661 3.646 3.661 3.618 3.689 399,547 3.6676 0.59%
2022-02-08 0 5.120 5.120 5.140 5.090 5.310 310,000 1,592,320 5.1365 3.639 3.639 3.654 3.618 3.774 436,125 3.6511 -3.03%
2022-02-07 0 5.280 5.260 5.280 5.030 5.550 1,587,000 8,471,075 5.3378 3.753 3.739 3.753 3.575 3.945 2,232,679 3.7941 4.76%
2022-02-04 0 5.040 5.050 5.090 4.690 5.130 467,000 2,310,780 4.9481 3.582 3.590 3.618 3.334 3.646 657,001 3.5172 4.35%
2022-01-31 0 4.830 4.790 4.870 4.610 4.880 58,000 278,920 4.8090 3.433 3.405 3.462 3.277 3.469 81,598 3.4182 1.90%
2022-01-28 0 4.740 4.740 4.770 4.620 4.780 376,000 1,771,311 4.7109 3.369 3.369 3.391 3.284 3.398 528,977 3.3486 -0.21%
2022-01-27 0 4.750 4.750 4.800 4.700 5.240 481,000 2,340,010 4.8649 3.376 3.376 3.412 3.341 3.725 676,697 3.4580 -8.65%
2022-01-26 0 5.200 5.200 5.250 5.200 5.820 2,868,000 15,233,370 5.3115 3.696 3.696 3.732 3.696 4.137 4,034,860 3.7754 -9.09%
2022-01-25 0 5.720 5.510 5.720 4.950 5.990 8,671,000 48,869,360 5.6360 4.066 3.917 4.066 3.518 4.258 12,198,839 4.0061 13.27%
2022-01-24 0 5.050 5.050 5.090 4.950 5.210 1,692,000 8,603,610 5.0849 3.590 3.590 3.618 3.518 3.703 2,380,399 3.6144 1.41%
2022-01-21 0 4.980 4.980 5.020 4.810 5.050 2,622,000 12,867,650 4.9076 3.540 3.540 3.568 3.419 3.590 3,688,774 3.4883 2.68%
2022-01-20 0 4.850 4.850 4.870 4.510 4.920 3,439,000 16,517,460 4.8030 3.447 3.447 3.462 3.206 3.497 4,838,174 3.4140 6.59%
2022-01-19 0 4.550 4.540 4.550 4.440 4.600 1,225,000 5,565,310 4.5431 3.234 3.227 3.234 3.156 3.270 1,723,397 3.2293 3.41%
2022-01-18 0 4.400 4.400 4.410 4.400 4.580 835,000 3,718,670 4.4535 3.128 3.128 3.135 3.128 3.255 1,174,724 3.1656 0.00%
2022-01-17 0 4.400 4.380 4.400 4.330 4.400 305,000 1,331,820 4.3666 3.128 3.113 3.128 3.078 3.128 429,091 3.1038 2.09%
2022-01-14 0 4.310 4.310 4.330 4.290 4.350 143,000 618,440 4.3248 3.064 3.064 3.078 3.049 3.092 201,180 3.0741 -0.92%
2022-01-13 0 4.350 4.300 4.350 4.290 4.520 301,000 1,313,040 4.3623 3.092 3.056 3.092 3.049 3.213 423,463 3.1007 -3.12%
2022-01-12 0 4.490 4.450 4.490 4.450 4.620 366,000 1,648,694 4.5046 3.192 3.163 3.192 3.163 3.284 514,909 3.2019 0.90%
2022-01-11 0 4.450 4.420 4.470 4.210 4.500 625,000 2,731,220 4.3700 3.163 3.142 3.177 2.992 3.199 879,284 3.1062 3.49%
2022-01-10 0 4.300 4.300 4.340 4.170 4.350 555,000 2,381,490 4.2910 3.056 3.056 3.085 2.964 3.092 780,804 3.0500 2.63%
2022-01-07 0 4.190 4.180 4.210 4.120 4.250 497,000 2,077,552 4.1802 2.978 2.971 2.992 2.929 3.021 699,207 2.9713 0.00%
2022-01-06 0 4.190 4.190 4.200 4.170 4.290 357,000 1,501,860 4.2069 2.978 2.978 2.985 2.964 3.049 502,247 2.9903 -2.10%
2022-01-05 0 4.280 4.280 4.310 4.250 4.420 661,000 2,847,110 4.3073 3.042 3.042 3.064 3.021 3.142 929,931 3.0616 -4.46%
2022-01-04 0 4.480 4.440 4.480 4.390 4.490 574,000 2,560,000 4.4599 3.184 3.156 3.184 3.120 3.192 807,535 3.1701 0.67%
2022-01-03 0 4.450 4.390 4.450 4.380 4.680 230,000 1,036,026 4.5045 3.163 3.120 3.163 3.113 3.327 323,577 3.2018 -3.68%
2021-12-31 0 4.620 4.620 4.630 4.500 4.730 839,000 3,887,860 4.6339 3.284 3.284 3.291 3.199 3.362 1,180,351 3.2938 5.00%
2021-12-30 0 4.400 4.400 4.410 4.280 4.410 626,000 2,737,960 4.3737 3.128 3.128 3.135 3.042 3.135 880,691 3.1089 -0.23%
2021-12-29 0 4.410 4.360 4.410 4.350 4.540 498,000 2,194,870 4.4074 3.135 3.099 3.135 3.092 3.227 700,614 3.1328 -1.78%
2021-12-28 0 4.490 4.470 4.500 4.300 4.590 695,000 3,103,370 4.4653 3.192 3.177 3.199 3.056 3.263 977,764 3.1739 3.46%
2021-12-24 0 4.340 4.320 4.340 4.230 4.420 783,000 3,409,010 4.3538 3.085 3.071 3.085 3.007 3.142 1,101,567 3.0947 1.40%
2021-12-23 0 4.280 4.270 4.280 4.060 4.570 2,579,000 10,935,950 4.2404 3.042 3.035 3.042 2.886 3.248 3,628,279 3.0141 -3.82%
2021-12-22 0 4.450 4.430 4.450 4.380 4.600 168,000 749,195 4.4595 3.163 3.149 3.163 3.113 3.270 236,352 3.1698 -1.55%
2021-12-21 0 4.520 4.480 4.520 4.210 4.530 495,000 2,208,535 4.4617 3.213 3.184 3.213 2.992 3.220 696,393 3.1714 4.15%
2021-12-20 0 4.340 4.340 4.370 4.330 4.650 1,247,000 5,506,223 4.4156 3.085 3.085 3.106 3.078 3.305 1,754,348 3.1386 -4.82%
2021-12-17 0 4.560 4.540 4.560 4.500 4.640 591,000 2,703,635 4.5747 3.241 3.227 3.241 3.199 3.298 831,451 3.2517 0.88%
2021-12-16 0 4.520 4.520 4.550 4.410 4.580 803,000 3,606,810 4.4917 3.213 3.213 3.234 3.135 3.255 1,129,705 3.1927 -0.44%
2021-12-15 0 4.540 4.540 4.570 4.490 4.730 1,102,000 5,054,870 4.5870 3.227 3.227 3.248 3.192 3.362 1,550,354 3.2605 -2.99%
2021-12-14 0 4.680 4.680 4.710 4.610 4.800 1,654,000 7,758,630 4.6908 3.327 3.327 3.348 3.277 3.412 2,326,938 3.3343 -2.90%
2021-12-13 0 4.820 4.820 4.860 4.820 5.030 1,081,000 5,290,500 4.8941 3.426 3.426 3.455 3.426 3.575 1,520,810 3.4787 -1.63%
2021-12-10 0 4.900 4.900 4.960 4.860 5.170 1,682,000 8,314,810 4.9434 3.483 3.483 3.526 3.455 3.675 2,366,330 3.5138 -5.41%
2021-12-09 0 5.180 5.140 5.180 4.700 5.180 2,536,000 12,733,830 5.0212 3.682 3.654 3.682 3.341 3.682 3,567,784 3.5691 11.16%
2021-12-08 0 4.660 4.630 4.660 4.510 4.680 1,866,000 8,598,090 4.6078 3.312 3.291 3.312 3.206 3.327 2,625,191 3.2752 1.75%
2021-12-07 0 4.580 4.570 4.580 4.300 4.590 1,994,000 8,941,291 4.4841 3.255 3.248 3.255 3.056 3.263 2,805,269 3.1873 4.57%
2021-12-06 0 4.380 4.360 4.380 4.330 4.600 750,000 3,324,650 4.4329 3.113 3.099 3.113 3.078 3.270 1,055,141 3.1509 -1.79%
2021-12-03 0 4.460 4.460 4.470 4.440 4.530 1,047,000 4,683,610 4.4734 3.170 3.170 3.177 3.156 3.220 1,472,977 3.1797 -2.19%
2021-12-02 0 4.560 4.560 4.580 4.440 4.690 1,255,000 5,702,070 4.5435 3.241 3.241 3.255 3.156 3.334 1,765,603 3.2295 1.56%
2021-12-01 0 4.490 4.490 4.500 4.490 4.750 1,340,000 6,146,570 4.5870 3.192 3.192 3.199 3.192 3.376 1,885,186 3.2605 -3.23%
2021-11-30 0 4.640 4.600 4.640 4.570 4.750 1,515,000 6,995,178 4.6173 3.298 3.270 3.298 3.248 3.376 2,131,385 3.2820 -2.11%
2021-11-29 0 4.740 4.700 4.740 4.620 4.750 564,000 2,648,045 4.6951 3.369 3.341 3.369 3.284 3.376 793,466 3.3373 0.64%
2021-11-26 0 4.710 4.700 4.740 4.700 4.890 785,000 3,741,310 4.7660 3.348 3.341 3.369 3.341 3.476 1,104,381 3.3877 -3.88%
2021-11-25 0 4.900 4.890 4.900 4.870 5.000 1,112,000 5,484,290 4.9319 3.483 3.476 3.483 3.462 3.554 1,564,423 3.5056 0.00%
2021-11-24 0 4.900 4.890 4.900 4.850 4.990 795,000 3,892,200 4.8958 3.483 3.476 3.483 3.447 3.547 1,118,450 3.4800 -0.20%
2021-11-23 0 4.910 4.910 4.950 4.890 4.970 873,000 4,293,390 4.9180 3.490 3.490 3.518 3.476 3.533 1,228,184 3.4957 -0.61%
2021-11-22 0 4.940 4.910 4.940 4.830 5.010 1,199,000 5,903,210 4.9234 3.511 3.490 3.511 3.433 3.561 1,686,819 3.4996 0.82%
2021-11-19 0 4.900 4.840 4.900 4.560 4.900 1,470,000 7,009,630 4.7685 3.483 3.440 3.483 3.241 3.483 2,068,077 3.3894 5.60%
2021-11-18 0 4.640 4.610 4.640 4.570 4.820 2,578,000 11,986,030 4.6494 3.298 3.277 3.298 3.248 3.426 3,626,872 3.3048 -4.33%
2021-11-17 0 4.850 4.850 4.880 4.790 4.900 645,000 3,117,320 4.8331 3.447 3.447 3.469 3.405 3.483 907,421 3.4354 -0.41%
2021-11-16 0 4.870 4.850 4.870 4.800 4.940 862,000 4,172,820 4.8409 3.462 3.447 3.462 3.412 3.511 1,212,709 3.4409 1.25%
2021-11-15 0 4.810 4.800 4.810 4.800 5.200 1,554,000 7,801,590 5.0203 3.419 3.412 3.419 3.412 3.696 2,186,253 3.5685 -5.13%
2021-11-12 0 5.070 5.030 5.070 4.920 5.090 2,292,000 11,461,340 5.0006 3.604 3.575 3.604 3.497 3.618 3,224,512 3.5544 2.63%
2021-11-11 0 4.940 4.930 4.940 4.880 4.990 1,071,000 5,302,020 4.9505 3.511 3.504 3.511 3.469 3.547 1,506,742 3.5189 1.23%
2021-11-10 0 4.880 4.870 4.890 4.550 4.940 1,821,000 8,560,770 4.7011 3.469 3.462 3.476 3.234 3.511 2,561,883 3.3416 2.09%
2021-11-09 0 4.780 4.720 4.780 4.640 4.840 1,439,000 6,832,447 4.7481 3.398 3.355 3.398 3.298 3.440 2,024,464 3.3749 0.98%
2021-11-08 0 4.920 4.880 4.940 4.760 4.970 962,000 4,673,560 4.8582 3.365 3.337 3.378 3.255 3.399 1,406,629 3.3225 1.44%
2021-11-05 0 4.850 4.840 4.850 4.600 4.890 858,000 4,102,530 4.7815 3.317 3.310 3.317 3.146 3.344 1,254,561 3.2701 0.41%
2021-11-04 0 4.830 4.800 4.850 4.720 5.040 1,738,000 8,409,690 4.8387 3.303 3.283 3.317 3.228 3.447 2,541,290 3.3092 -2.42%
2021-11-03 0 4.950 4.950 4.960 4.910 5.080 619,000 3,066,660 4.9542 3.385 3.385 3.392 3.358 3.474 905,097 3.3882 1.23%
2021-11-02 0 4.890 4.880 4.890 4.880 5.130 1,555,000 7,758,080 4.9891 3.344 3.337 3.344 3.337 3.508 2,273,709 3.4121 -3.55%
2021-11-01 0 5.070 5.060 5.070 5.030 5.180 860,000 4,376,390 5.0888 3.467 3.461 3.467 3.440 3.543 1,257,485 3.4803 -1.55%
2021-10-29 0 5.150 5.110 5.150 5.100 5.200 590,000 3,035,310 5.1446 3.522 3.495 3.522 3.488 3.556 862,694 3.5184 -0.39%
2021-10-28 0 5.170 5.150 5.170 5.120 5.420 1,503,000 7,798,380 5.1885 3.536 3.522 3.536 3.502 3.707 2,197,675 3.5485 -2.82%
2021-10-27 0 5.320 5.280 5.330 5.190 5.620 2,374,000 12,652,098 5.3294 3.638 3.611 3.645 3.549 3.844 3,471,245 3.6448 -6.34%
2021-10-26 0 5.680 5.680 5.720 5.650 5.990 721,000 4,178,221 5.7950 3.885 3.885 3.912 3.864 4.097 1,054,241 3.9633 0.18%
2021-10-25 0 5.670 5.670 5.850 5.650 5.970 2,850,000 16,496,240 5.7882 3.878 3.878 4.001 3.864 4.083 4,167,248 3.9585 -3.90%
2021-10-22 0 5.900 5.900 5.910 5.900 6.300 1,939,000 11,754,090 6.0619 4.035 4.035 4.042 4.035 4.309 2,835,191 4.1458 -4.99%
2021-10-21 0 6.210 6.150 6.210 5.620 6.320 6,523,000 39,309,900 6.0264 4.247 4.206 4.247 3.844 4.322 9,537,881 4.1215 11.89%
2021-10-20 0 5.550 5.530 5.550 5.510 5.730 1,183,000 6,627,400 5.6022 3.796 3.782 3.796 3.768 3.919 1,729,774 3.8314 1.83%
2021-10-19 0 5.450 5.450 5.550 5.400 5.590 1,599,000 8,765,860 5.4821 3.727 3.727 3.796 3.693 3.823 2,338,046 3.7492 1.87%
2021-10-18 0 5.350 5.350 5.410 5.270 5.590 1,714,000 9,176,910 5.3541 3.659 3.659 3.700 3.604 3.823 2,506,198 3.6617 -2.55%
2021-10-15 0 5.490 5.490 5.520 5.480 5.860 3,169,000 17,748,814 5.6008 3.755 3.755 3.775 3.748 4.008 4,633,688 3.8304 -2.31%
2021-10-12 0 5.620 5.620 5.640 5.280 5.700 2,203,000 12,300,224 5.5834 3.844 3.844 3.857 3.611 3.898 3,221,210 3.8185 6.44%
2021-10-11 0 5.280 5.270 5.300 5.200 5.330 1,024,000 5,414,660 5.2878 3.611 3.604 3.625 3.556 3.645 1,497,285 3.6163 2.33%
2021-10-08 0 5.160 5.160 5.190 5.120 5.250 937,000 4,856,190 5.1827 3.529 3.529 3.549 3.502 3.590 1,370,074 3.5445 -0.19%
2021-10-07 0 5.170 5.160 5.170 5.090 5.200 393,000 2,022,430 5.1461 3.536 3.529 3.536 3.481 3.556 574,642 3.5195 1.37%
2021-10-06 0 5.100 5.090 5.100 5.060 5.350 556,000 2,842,560 5.1125 3.488 3.481 3.488 3.461 3.659 812,979 3.4965 -4.49%
2021-10-05 0 5.340 5.310 5.340 5.290 5.490 389,000 2,080,200 5.3476 3.652 3.632 3.652 3.618 3.755 568,793 3.6572 -2.91%
2021-10-04 0 5.500 5.480 5.510 5.200 5.520 836,000 4,524,380 5.4119 3.761 3.748 3.768 3.556 3.775 1,222,393 3.7012 5.57%
2021-09-30 0 5.210 5.210 5.260 5.150 5.340 284,000 1,479,940 5.2111 3.563 3.563 3.597 3.522 3.652 415,263 3.5639 0.58%
2021-09-29 0 5.180 5.120 5.180 5.070 5.420 995,000 5,227,508 5.2538 3.543 3.502 3.543 3.467 3.707 1,454,881 3.5931 -3.36%
2021-09-28 0 5.360 5.350 5.360 5.280 5.400 1,137,000 6,083,233 5.3502 3.666 3.659 3.666 3.611 3.693 1,662,513 3.6591 2.10%
2021-09-27 0 5.250 5.250 5.280 5.080 5.300 1,580,000 8,174,915 5.1740 3.590 3.590 3.611 3.474 3.625 2,310,264 3.5385 2.34%
2021-09-24 0 5.130 5.100 5.130 5.000 5.240 2,414,000 12,316,330 5.1020 3.508 3.488 3.508 3.420 3.584 3,529,732 3.4893 -1.72%
2021-09-23 0 5.220 5.220 5.240 5.170 5.500 1,981,000 10,592,285 5.3469 3.570 3.570 3.584 3.536 3.761 2,896,603 3.6568 -1.14%
2021-09-21 0 5.280 5.200 5.280 4.850 5.280 1,182,000 5,908,150 4.9984 3.611 3.556 3.611 3.317 3.611 1,728,311 3.4185 6.67%
2021-09-20 0 4.950 4.950 4.990 4.850 5.220 1,724,000 8,577,078 4.9751 3.385 3.385 3.413 3.317 3.570 2,520,820 3.4025 -6.60%
2021-09-17 0 5.300 5.300 5.310 5.220 5.440 583,784 3,081,401 5.2783 3.625 3.625 3.632 3.570 3.720 853,605 3.6099 -0.38%
2021-09-16 0 5.320 5.320 5.350 5.250 5.660 1,804,000 9,696,800 5.3752 3.638 3.638 3.659 3.590 3.871 2,637,795 3.6761 -6.34%
2021-09-15 0 5.680 5.660 5.680 5.680 5.840 568,000 3,262,690 5.7442 3.885 3.871 3.885 3.885 3.994 830,525 3.9285 -3.07%
2021-09-14 0 5.860 5.790 5.860 5.730 5.980 1,110,000 6,446,330 5.8075 4.008 3.960 4.008 3.919 4.090 1,623,034 3.9718 -2.01%
2021-09-13 0 5.980 5.920 5.980 5.880 5.980 218,000 1,292,485 5.9288 4.090 4.049 4.090 4.021 4.090 318,758 4.0548 1.18%
2021-09-10 0 5.910 5.910 5.920 5.840 6.300 1,398,000 8,358,220 5.9787 4.042 4.042 4.049 3.994 4.309 2,044,145 4.0889 -1.83%
2021-09-09 0 6.020 5.980 6.020 5.950 6.210 658,223 3,978,135 6.0437 4.117 4.090 4.117 4.069 4.247 962,449 4.1333 -2.43%
2021-09-08 0 6.170 6.170 6.180 6.170 6.620 763,000 4,830,340 6.3307 4.220 4.220 4.227 4.220 4.527 1,115,653 4.3296 -6.80%
2021-09-07 0 6.620 6.570 6.620 6.510 6.850 1,156,000 7,749,095 6.7034 4.527 4.493 4.527 4.452 4.685 1,690,294 4.5845 -0.30%
2021-09-06 0 6.640 6.550 6.650 6.470 6.760 1,314,000 8,724,310 6.6395 4.541 4.480 4.548 4.425 4.623 1,921,321 4.5408 2.00%
2021-09-03 0 6.510 6.510 6.550 6.410 6.680 865,000 5,700,195 6.5898 4.452 4.452 4.480 4.384 4.568 1,264,796 4.5068 0.62%
2021-09-02 0 6.470 6.450 6.470 6.170 6.490 1,151,000 7,353,825 6.3891 4.425 4.411 4.425 4.220 4.439 1,682,983 4.3695 5.37%
2021-09-01 0 6.140 6.140 6.170 6.100 6.230 702,000 4,314,750 6.1464 4.199 4.199 4.220 4.172 4.261 1,026,459 4.2035 -1.76%
2021-08-31 0 6.250 6.220 6.250 6.030 6.250 838,000 5,159,920 6.1574 4.274 4.254 4.274 4.124 4.274 1,225,317 4.2111 0.81%
2021-08-30 0 6.200 6.200 6.210 6.110 6.380 364,000 2,256,820 6.2001 4.240 4.240 4.247 4.179 4.363 532,238 4.2402 -1.90%
2021-08-27 0 6.320 6.290 6.380 6.200 6.490 928,000 5,859,510 6.3141 4.322 4.302 4.363 4.240 4.439 1,356,915 4.3183 -2.02%
2021-08-26 0 6.450 6.450 6.500 6.250 6.640 2,533,000 16,401,440 6.4751 4.411 4.411 4.445 4.274 4.541 3,703,733 4.4284 1.74%
2021-08-25 0 6.340 6.340 6.380 6.030 6.440 1,527,000 9,549,590 6.2538 4.336 4.336 4.363 4.124 4.404 2,232,768 4.2770 5.14%
2021-08-24 0 6.030 6.030 6.070 5.900 6.170 1,789,000 10,732,075 5.9989 4.124 4.124 4.151 4.035 4.220 2,615,862 4.1027 2.55%
2021-08-23 0 5.880 5.820 5.890 5.690 5.980 1,281,000 7,514,760 5.8663 4.021 3.980 4.028 3.891 4.090 1,873,068 4.0120 0.86%
2021-08-20 0 5.830 5.790 5.840 5.590 6.260 2,633,000 15,182,840 5.7664 3.987 3.960 3.994 3.823 4.281 3,849,953 3.9436 -5.05%
2021-08-19 0 6.140 6.140 6.180 6.120 6.570 1,840,000 11,421,320 6.2072 4.199 4.199 4.227 4.185 4.493 2,690,434 4.2452 -0.81%
2021-08-18 0 6.190 6.190 6.250 5.910 6.270 1,332,000 8,197,785 6.1545 4.233 4.233 4.274 4.042 4.288 1,947,640 4.2091 1.14%
2021-08-17 0 6.120 6.070 6.120 6.000 6.160 1,347,000 8,205,290 6.0915 4.185 4.151 4.185 4.103 4.213 1,969,573 4.1660 1.32%
2021-08-16 0 6.040 6.010 6.100 5.930 6.210 976,000 5,901,624 6.0467 4.131 4.110 4.172 4.056 4.247 1,427,100 4.1354 -2.58%
2021-08-13 0 6.200 6.200 6.300 6.030 6.300 1,068,000 6,602,410 6.1820 4.240 4.240 4.309 4.124 4.309 1,561,621 4.2279 0.49%
2021-08-12 0 6.170 6.170 6.190 5.980 6.360 5,597,000 34,594,530 6.1809 4.220 4.220 4.233 4.090 4.350 8,183,891 4.2271 2.49%
2021-08-11 0 6.020 6.000 6.020 6.000 6.650 5,092,000 31,915,390 6.2678 4.117 4.103 4.117 4.103 4.548 7,445,484 4.2865 -6.96%
2021-08-10 0 6.470 6.420 6.470 6.260 6.670 2,122,000 13,702,150 6.4572 4.425 4.391 4.425 4.281 4.562 3,102,772 4.4161 -0.92%
2021-08-09 0 6.530 6.530 6.600 6.260 6.620 1,312,000 8,458,090 6.4467 4.466 4.466 4.514 4.281 4.527 1,918,396 4.4089 1.71%
2021-08-06 0 6.420 6.410 6.420 5.950 6.510 2,210,000 13,827,840 6.2569 4.391 4.384 4.391 4.069 4.452 3,231,445 4.2792 5.94%
2021-08-05 0 6.060 6.010 6.070 5.610 6.120 12,711,000 75,035,130 5.9032 4.144 4.110 4.151 3.837 4.185 18,585,927 4.0372 6.69%
2021-08-04 0 5.680 5.680 5.690 5.600 6.040 3,338,000 19,548,247 5.8563 3.885 3.885 3.891 3.830 4.131 4,880,798 4.0051 0.35%
2021-08-03 0 5.660 5.660 5.700 5.660 6.150 2,595,000 15,167,350 5.8448 3.871 3.871 3.898 3.871 4.206 3,794,389 3.9973 -5.82%
2021-08-02 0 6.010 6.010 6.040 5.940 6.380 2,875,000 17,609,550 6.1251 4.110 4.110 4.131 4.062 4.363 4,203,803 4.1890 -6.24%
2021-07-30 0 6.410 6.380 6.410 6.040 6.460 1,527,000 9,524,990 6.2377 4.384 4.363 4.384 4.131 4.418 2,232,768 4.2660 -1.38%
2021-07-29 0 6.500 6.490 6.500 6.360 6.680 2,037,000 13,175,385 6.4680 4.445 4.439 4.445 4.350 4.568 2,978,486 4.4235 1.56%
2021-07-28 0 6.400 6.400 6.550 6.290 6.730 2,212,000 14,485,280 6.5485 4.377 4.377 4.480 4.302 4.603 3,234,370 4.4785 0.31%
2021-07-27 0 6.380 6.380 6.390 6.260 6.800 2,906,000 18,794,086 6.4673 4.363 4.363 4.370 4.281 4.651 4,249,131 4.4230 -4.78%
2021-07-26 0 6.700 6.670 6.700 6.460 7.250 4,205,000 28,139,497 6.6919 4.582 4.562 4.582 4.418 4.958 6,148,519 4.5766 -8.47%
2021-07-23 0 7.320 7.310 7.320 7.110 7.320 1,960,000 14,221,108 7.2557 5.006 4.999 5.006 4.863 5.006 2,865,897 4.9622 2.23%
2021-07-22 0 7.160 7.000 7.160 6.970 7.310 1,517,000 10,798,870 7.1186 4.897 4.787 4.897 4.767 4.999 2,218,146 4.8684 0.42%
2021-07-21 0 7.130 7.080 7.140 6.980 7.410 987,000 7,034,320 7.1270 4.876 4.842 4.883 4.774 5.068 1,443,184 4.8742 -0.14%
2021-07-20 0 7.140 7.130 7.140 6.720 7.220 1,657,000 11,530,170 6.9585 4.883 4.876 4.883 4.596 4.938 2,422,853 4.7589 2.88%
2021-07-19 0 6.940 6.940 7.020 6.940 7.430 1,723,000 12,236,083 7.1016 4.746 4.746 4.801 4.746 5.081 2,519,357 4.8568 -6.72%
2021-07-16 0 7.440 7.430 7.440 7.400 7.670 337,000 2,539,710 7.5362 5.088 5.081 5.088 5.061 5.246 492,759 5.1541 0.00%
2021-07-15 0 7.440 7.420 7.440 7.440 7.700 468,000 3,514,280 7.5091 5.088 5.075 5.088 5.088 5.266 684,306 5.1355 -0.80%
2021-07-14 0 7.500 7.500 7.510 7.500 7.880 825,000 6,300,650 7.6372 5.129 5.129 5.136 5.129 5.389 1,206,309 5.2231 -3.10%
2021-07-13 0 7.740 7.700 7.740 7.500 7.750 720,000 5,536,585 7.6897 5.293 5.266 5.293 5.129 5.300 1,052,779 5.2590 2.93%
2021-07-12 0 7.520 7.500 7.520 7.410 7.670 565,000 4,266,050 7.5505 5.143 5.129 5.143 5.068 5.246 826,139 5.1638 2.17%
2021-07-09 0 7.360 7.350 7.370 7.210 7.660 1,359,000 10,059,550 7.4022 5.034 5.027 5.040 4.931 5.239 1,987,119 5.0624 -2.65%
2021-07-08 0 7.560 7.550 7.560 7.500 7.890 766,000 5,841,340 7.6258 5.170 5.163 5.170 5.129 5.396 1,120,039 5.2153 -0.92%
2021-07-07 0 7.630 7.630 7.640 7.600 7.870 497,000 3,827,600 7.7014 5.218 5.218 5.225 5.198 5.382 726,710 5.2670 -2.18%
2021-07-06 0 7.800 7.760 7.800 7.670 7.830 832,000 6,424,985 7.7223 5.334 5.307 5.334 5.246 5.355 1,216,544 5.2813 -1.52%
2021-07-05 0 7.920 7.900 7.930 7.740 8.150 2,102,000 16,634,430 7.9136 5.417 5.403 5.423 5.293 5.574 3,073,528 5.4122 -2.10%
2021-07-02 0 8.090 8.090 8.100 8.080 8.500 1,297,000 10,593,862 8.1680 5.533 5.533 5.540 5.526 5.813 1,896,464 5.5861 -4.49%
2021-06-30 0 8.470 8.470 8.490 8.100 8.520 2,216,000 18,265,750 8.2427 5.793 5.793 5.806 5.540 5.827 3,240,218 5.6372 0.00%
2021-06-29 0 8.470 8.420 8.470 8.280 8.800 1,328,900 11,270,962 8.4814 5.793 5.758 5.793 5.663 6.018 1,943,107 5.8005 -3.42%
2021-06-28 0 8.770 8.710 8.770 8.640 8.900 409,000 3,581,870 8.7576 5.998 5.957 5.998 5.909 6.087 598,037 5.9894 -1.13%
2021-06-25 0 8.870 8.860 8.870 8.750 8.970 1,100,000 9,712,370 8.8294 6.066 6.059 6.066 5.984 6.135 1,608,412 6.0385 0.57%
2021-06-24 0 8.820 8.800 8.820 8.550 8.840 783,000 6,800,280 8.6849 6.032 6.018 6.032 5.847 6.046 1,144,897 5.9396 0.23%
2021-06-23 0 8.800 8.780 8.800 8.570 8.940 1,883,000 16,347,077 8.6814 6.018 6.005 6.018 5.861 6.114 2,753,308 5.9372 2.33%
2021-06-22 0 8.600 8.590 8.600 8.450 8.670 1,055,000 9,051,590 8.5797 5.882 5.875 5.882 5.779 5.929 1,542,613 5.8677 -0.58%
2021-06-21 0 8.650 8.640 8.650 8.560 8.790 1,559,000 13,455,050 8.6306 5.916 5.909 5.916 5.854 6.012 2,279,558 5.9025 -2.64%
2021-06-18 0 8.980 8.940 8.980 8.690 9.160 1,409,000 12,454,070 8.8389 6.076 6.049 6.076 5.880 6.198 2,082,281 5.9810 -0.77%
2021-06-17 0 9.050 9.020 9.050 8.960 9.320 1,059,000 9,613,830 9.0782 6.124 6.103 6.124 6.063 6.306 1,565,036 6.1429 -1.20%
2021-06-16 0 9.160 9.130 9.160 9.120 9.520 770,000 7,132,192 9.2626 6.198 6.178 6.198 6.171 6.442 1,137,939 6.2676 -1.82%
2021-06-15 0 9.330 9.330 9.360 9.150 9.750 1,156,000 10,813,470 9.3542 6.313 6.313 6.334 6.191 6.597 1,708,387 6.3296 -2.71%
2021-06-11 0 9.590 9.580 9.620 9.560 9.780 920,400 8,876,930 9.6446 6.489 6.482 6.509 6.469 6.618 1,360,207 6.5262 -0.62%
2021-06-10 0 9.650 9.640 9.650 9.610 9.810 625,000 6,048,410 9.6775 6.530 6.523 6.530 6.503 6.638 923,652 6.5484 0.00%
2021-06-09 0 9.650 9.640 9.650 9.560 9.710 1,479,000 14,238,100 9.6268 6.530 6.523 6.530 6.469 6.570 2,185,730 6.5141 -0.21%
2021-06-08 0 9.670 9.650 9.700 9.630 9.830 651,000 6,358,390 9.7671 6.543 6.530 6.564 6.516 6.652 962,076 6.6090 0.73%
2021-06-07 0 9.600 9.600 9.620 9.550 9.820 854,000 8,195,390 9.5965 6.496 6.496 6.509 6.462 6.645 1,262,078 6.4936 -0.62%
2021-06-04 0 9.660 9.610 9.660 9.600 10.04 1,231,000 11,982,180 9.7337 6.537 6.503 6.537 6.496 6.794 1,819,225 6.5864 -3.11%
2021-06-03 0 9.970 9.950 9.970 9.810 10.12 1,271,000 12,640,107 9.9450 6.746 6.733 6.746 6.638 6.848 1,878,339 6.7294 0.61%
2021-06-02 0 9.910 9.910 9.920 9.700 9.930 1,103,000 10,833,870 9.8222 6.706 6.706 6.712 6.564 6.719 1,630,061 6.6463 1.33%
2021-06-01 0 9.780 9.780 9.800 9.720 9.900 793,000 7,760,650 9.7864 6.618 6.618 6.631 6.577 6.699 1,171,930 6.6221 -0.91%
2021-05-31 0 9.870 9.850 9.870 9.730 9.900 851,000 8,363,720 9.8281 6.679 6.665 6.679 6.584 6.699 1,257,644 6.6503 0.00%
2021-05-28 0 9.870 9.850 9.880 9.810 10.24 1,235,000 12,311,550 9.9689 6.679 6.665 6.685 6.638 6.929 1,825,136 6.7456 -3.42%
2021-05-27 0 10.22 10.20 10.22 9.610 10.22 8,744,111 88,762,167 10.151 6.915 6.902 6.915 6.503 6.915 12,922,424 6.8688 4.29%
2021-05-26 0 9.800 9.800 9.830 9.630 10.16 5,183,000 50,970,480 9.8342 6.631 6.631 6.652 6.516 6.875 7,659,660 6.6544 -1.90%
2021-05-25 0 9.990 9.980 10.00 9.900 10.16 940,000 9,423,454 10.025 6.760 6.753 6.767 6.699 6.875 1,389,172 6.7835 0.10%
2021-05-24 0 9.980 9.980 10.04 9.900 10.20 1,731,000 17,428,125 10.068 6.753 6.753 6.794 6.699 6.902 2,558,146 6.8128 -1.19%
2021-05-21 0 10.10 10.06 10.10 9.850 10.30 958,000 9,693,150 10.118 6.834 6.807 6.834 6.665 6.970 1,415,774 6.8465 2.12%
2021-05-20 0 9.890 9.870 9.890 9.830 10.28 882,000 8,838,660 10.021 6.692 6.679 6.692 6.652 6.956 1,303,458 6.7809 -1.10%
2021-05-18 0 10.00 9.990 10.00 9.750 10.04 1,644,000 16,251,690 9.8855 6.767 6.760 6.767 6.597 6.794 2,429,574 6.6891 1.83%
2021-05-17 0 9.820 9.810 9.850 9.790 9.990 628,000 6,192,340 9.8604 6.645 6.638 6.665 6.625 6.760 928,085 6.6722 -0.10%
2021-05-14 0 9.830 9.820 9.830 9.690 9.880 980,000 9,601,673 9.7976 6.652 6.645 6.652 6.557 6.685 1,448,286 6.6297 0.31%
2021-05-13 0 9.800 9.800 9.810 9.580 9.990 2,390,000 23,315,380 9.7554 6.631 6.631 6.638 6.482 6.760 3,532,045 6.6011 -2.00%
2021-05-12 0 10.00 10.00 10.02 9.930 10.06 2,571,000 25,745,926 10.014 6.767 6.767 6.780 6.719 6.807 3,799,534 6.7761 0.20%
2021-05-11 0 9.980 9.970 9.980 9.810 10.40 2,376,000 23,734,760 9.9894 6.753 6.746 6.753 6.638 7.037 3,511,355 6.7594 -3.85%
2021-05-10 0 10.38 10.38 10.40 10.26 10.66 2,461,000 25,601,250 10.403 7.024 7.024 7.037 6.943 7.213 3,636,972 7.0392 1.17%
2021-05-07 0 10.26 10.24 10.26 10.06 10.80 3,784,000 38,936,020 10.290 6.943 6.929 6.943 6.807 7.308 5,592,158 6.9626 -4.82%
2021-05-06 0 10.78 10.76 10.78 10.62 10.94 4,420,000 47,358,004 10.714 7.294 7.281 7.294 7.186 7.403 6,532,066 7.2501 1.89%
2021-05-05 0 10.58 10.58 10.64 10.38 10.66 2,063,000 21,656,480 10.498 7.159 7.159 7.200 7.024 7.213 3,048,790 7.1033 -0.75%
2021-05-04 0 10.66 10.66 10.68 10.52 10.94 3,317,000 35,327,540 10.650 7.213 7.213 7.227 7.118 7.403 4,902,005 7.2068 -1.66%
2021-05-03 0 10.84 10.84 10.86 10.56 11.24 3,664,000 39,489,090 10.778 7.335 7.335 7.349 7.146 7.606 5,414,817 7.2928 -3.90%
2021-04-30 0 11.28 11.28 11.30 10.80 11.30 3,938,000 43,674,170 11.090 7.633 7.633 7.646 7.308 7.646 5,819,746 7.5045 2.92%
2021-04-29 0 10.96 10.96 11.00 10.86 11.24 3,506,000 38,332,840 10.933 7.416 7.416 7.443 7.349 7.606 5,181,318 7.3983 -2.49%
2021-04-28 0 11.24 11.22 11.24 10.60 11.26 4,220,000 46,347,180 10.983 7.606 7.592 7.606 7.173 7.619 6,236,498 7.4316 4.85%
2021-04-27 0 10.72 10.70 10.72 10.40 10.76 4,236,000 44,853,560 10.589 7.254 7.240 7.254 7.037 7.281 6,260,143 7.1649 2.10%
2021-04-26 0 10.50 10.48 10.50 10.14 10.84 8,104,000 86,501,540 10.674 7.105 7.091 7.105 6.861 7.335 11,976,440 7.2226 3.14%
2021-04-23 0 10.18 10.18 10.20 9.940 10.38 4,831,800 49,227,826 10.188 6.888 6.888 6.902 6.726 7.024 7,140,642 6.8940 1.80%
2021-04-22 0 10.00 10.00 10.04 9.910 10.10 2,826,000 28,269,870 10.003 6.767 6.767 6.794 6.706 6.834 4,176,384 6.7690 -0.20%
2021-04-21 0 10.02 10.00 10.04 9.730 10.12 3,001,000 29,981,618 9.9905 6.780 6.767 6.794 6.584 6.848 4,435,007 6.7602 0.60%
2021-04-20 0 9.960 9.950 9.960 9.890 10.48 3,096,000 31,330,340 10.120 6.740 6.733 6.740 6.692 7.091 4,575,402 6.8476 0.61%
2021-04-19 0 9.900 9.900 9.910 9.300 10.10 5,955,100 58,632,993 9.8458 6.699 6.699 6.706 6.293 6.834 8,800,703 6.6623 6.80%
2021-04-16 0 9.270 9.270 9.290 9.150 9.480 1,448,000 13,483,660 9.3119 6.273 6.273 6.286 6.191 6.415 2,139,917 6.3010 -0.75%
2021-04-15 0 9.340 9.250 9.350 9.190 9.350 835,000 7,736,905 9.2658 6.320 6.259 6.327 6.219 6.327 1,233,999 6.2698 1.63%
2021-04-14 0 9.190 9.160 9.200 9.130 9.540 1,567,000 14,447,240 9.2197 6.219 6.198 6.225 6.178 6.455 2,315,780 6.2386 0.33%
2021-04-13 0 9.160 9.120 9.200 9.060 9.400 1,110,000 10,251,460 9.2355 6.198 6.171 6.225 6.131 6.361 1,640,406 6.2493 -2.03%
2021-04-12 0 9.350 9.350 9.370 9.150 9.410 1,372,000 12,748,292 9.2918 6.327 6.327 6.340 6.191 6.367 2,027,601 6.2874 1.30%
2021-04-09 0 9.230 9.230 9.240 9.150 9.470 1,294,000 12,041,580 9.3057 6.246 6.246 6.252 6.191 6.408 1,912,329 6.2968 -2.33%
2021-04-08 0 9.450 9.430 9.470 9.260 9.610 1,269,000 12,028,280 9.4786 6.394 6.381 6.408 6.266 6.503 1,875,383 6.4138 -0.53%
2021-04-07 0 9.500 9.470 9.500 9.380 9.650 1,456,000 13,871,570 9.5272 6.428 6.408 6.428 6.347 6.530 2,151,739 6.4467 1.39%
2021-04-01 0 9.370 9.360 9.390 9.200 9.480 1,458,000 13,691,220 9.3904 6.340 6.334 6.354 6.225 6.415 2,154,695 6.3541 1.52%
2021-03-31 0 9.230 9.200 9.280 9.100 9.330 2,779,000 25,591,515 9.2089 6.246 6.225 6.279 6.158 6.313 4,106,926 6.2313 1.32%
2021-03-30 0 9.110 9.110 9.130 9.110 9.260 4,820,100 44,261,520 9.1827 6.164 6.164 6.178 6.164 6.266 7,123,351 6.2136 -0.98%
2021-03-29 0 9.200 9.150 9.210 9.100 9.450 2,445,000 22,605,095 9.2454 6.225 6.191 6.232 6.158 6.394 3,613,326 6.2560 1.21%
2021-03-26 0 9.090 9.090 9.150 8.350 9.230 5,201,000 46,964,300 9.0299 6.151 6.151 6.191 5.650 6.246 7,686,262 6.1102 8.47%
2021-03-25 0 8.380 8.380 8.390 8.210 8.440 603,000 5,057,300 8.3869 5.670 5.670 5.677 5.555 5.711 891,139 5.6751 -1.99%
2021-03-24 0 8.550 8.550 8.570 8.540 8.940 616,000 5,416,820 8.7935 5.785 5.785 5.799 5.779 6.049 910,351 5.9503 -4.26%
2021-03-23 0 8.930 8.930 8.940 8.900 9.090 1,059,000 9,530,720 8.9997 6.043 6.043 6.049 6.022 6.151 1,565,036 6.0898 -0.67%
2021-03-22 0 8.990 8.960 9.000 8.800 9.140 676,000 6,084,360 9.0005 6.083 6.063 6.090 5.955 6.185 999,022 6.0903 2.04%
2021-03-19 0 8.810 8.810 8.840 8.620 8.900 1,485,000 13,032,931 8.7764 5.961 5.961 5.982 5.833 6.022 2,194,597 5.9386 0.57%
2021-03-18 0 8.760 8.760 8.790 8.750 9.150 1,806,000 16,092,818 8.9108 5.928 5.928 5.948 5.921 6.191 2,668,985 6.0296 -2.99%
2021-03-17 0 9.030 9.030 9.040 9.000 9.190 1,188,000 10,759,450 9.0568 6.110 6.110 6.117 6.090 6.219 1,755,678 6.1284 -0.77%
2021-03-16 0 9.100 9.080 9.100 9.020 9.420 1,309,000 11,983,420 9.1546 6.158 6.144 6.158 6.103 6.374 1,934,497 6.1946 -0.66%
2021-03-15 0 9.160 9.160 9.170 9.090 9.600 2,566,000 23,688,490 9.2317 6.198 6.198 6.205 6.151 6.496 3,792,145 6.2467 -2.45%
2021-03-12 0 9.390 9.360 9.390 9.340 9.540 1,252,000 11,819,672 9.4406 6.354 6.334 6.354 6.320 6.455 1,850,259 6.3881 0.00%
2021-03-11 0 9.390 9.390 9.400 9.300 9.500 455,000 4,276,290 9.3984 6.354 6.354 6.361 6.293 6.428 672,419 6.3596 -0.95%
2021-03-10 0 9.480 9.480 9.500 9.400 9.610 301,000 2,855,350 9.4862 6.415 6.415 6.428 6.361 6.503 444,831 6.4190 0.96%
2021-03-09 0 9.390 9.300 9.390 9.200 9.700 951,000 9,035,553 9.5011 6.354 6.293 6.354 6.225 6.564 1,405,429 6.4290 -1.05%
2021-03-08 0 9.490 9.420 9.490 9.390 9.620 1,301,000 12,384,760 9.5194 6.422 6.374 6.422 6.354 6.509 1,922,674 6.4414 -0.11%
2021-03-05 0 9.500 9.500 9.510 9.310 9.670 2,084,000 19,710,960 9.4582 6.428 6.428 6.435 6.300 6.543 3,079,825 6.4000 -2.86%
2021-03-04 0 9.780 9.780 9.800 9.740 10.00 2,189,000 21,734,965 9.9292 6.618 6.618 6.631 6.591 6.767 3,234,998 6.7187 -4.12%
2021-03-03 0 10.20 10.20 10.26 9.970 10.34 1,371,000 13,860,360 10.110 6.902 6.902 6.943 6.746 6.997 2,026,123 6.8408 1.59%
2021-03-02 0 10.04 10.04 10.08 9.930 10.48 2,345,000 23,878,880 10.183 6.794 6.794 6.821 6.719 7.091 3,465,542 6.8904 -0.99%
2021-03-01 0 10.14 10.14 10.16 10.04 10.34 4,780,000 48,546,477 10.156 6.861 6.861 6.875 6.794 6.997 7,064,090 6.8723 0.40%
2021-02-26 0 10.10 10.00 10.10 9.670 10.32 1,815,000 18,178,974 10.016 6.834 6.767 6.834 6.543 6.983 2,682,285 6.7774 -0.98%
2021-02-25 0 10.20 10.04 10.20 9.420 10.20 1,115,000 11,123,368 9.9761 6.902 6.794 6.902 6.374 6.902 1,647,795 6.7505 8.28%
2021-02-24 0 9.420 9.410 9.460 9.420 10.22 5,931,000 58,846,470 9.9218 6.374 6.367 6.401 6.374 6.915 8,765,087 6.7137 -4.37%
2021-02-23 0 9.850 9.850 9.900 9.260 10.00 3,501,000 34,266,275 9.7876 6.665 6.665 6.699 6.266 6.767 5,173,928 6.6229 3.68%
2021-02-22 0 9.500 9.400 9.500 9.300 9.600 3,072,000 28,864,054 9.3959 6.428 6.361 6.428 6.293 6.496 4,539,934 6.3578 1.60%
2021-02-19 0 9.350 9.320 9.350 9.180 9.530 5,890,000 55,286,730 9.3865 6.327 6.306 6.327 6.212 6.449 8,704,495 6.3515 -0.53%
2021-02-18 0 9.400 9.300 9.450 9.240 9.550 2,012,000 19,011,300 9.4490 6.361 6.293 6.394 6.252 6.462 2,973,420 6.3937 -1.47%
2021-02-17 0 9.540 9.540 9.580 9.490 9.790 890,000 8,553,230 9.6104 6.455 6.455 6.482 6.422 6.625 1,315,280 6.5030 -0.83%
2021-02-16 0 9.620 9.690 9.700 9.520 9.900 487,000 4,694,410 9.6394 6.509 6.557 6.564 6.442 6.699 719,710 6.5226 -2.73%
2021-02-11 0 9.890 9.730 9.900 9.710 9.970 75,000 736,480 9.8197 6.692 6.584 6.699 6.570 6.746 110,838 6.6446 0.30%
2021-02-10 0 9.860 9.860 9.890 9.730 9.980 529,000 5,234,200 9.8945 6.672 6.672 6.692 6.584 6.753 781,779 6.6952 -0.40%
2021-02-09 0 9.900 9.850 9.900 9.650 9.930 1,166,000 11,467,320 9.8348 6.699 6.665 6.699 6.530 6.719 1,723,165 6.6548 2.59%
2021-02-08 0 9.650 9.540 9.650 9.410 9.720 1,452,000 13,912,220 9.5814 6.530 6.455 6.530 6.367 6.577 2,145,828 6.4834 0.10%
2021-02-05 0 9.640 9.620 9.640 9.520 9.900 812,000 7,875,570 9.6990 6.523 6.509 6.523 6.442 6.699 1,200,009 6.5629 -3.02%
2021-02-04 0 9.940 9.930 9.940 9.810 10.04 345,000 3,431,660 9.9468 6.726 6.719 6.726 6.638 6.794 509,856 6.7306 -0.80%
2021-02-03 0 10.02 10.00 10.04 9.810 10.08 288,000 2,881,000 10.003 6.780 6.767 6.794 6.638 6.821 425,619 6.7690 1.62%
2021-02-02 0 9.860 9.870 9.990 9.660 9.990 638,000 6,288,910 9.8572 6.672 6.679 6.760 6.537 6.760 942,864 6.6700 1.44%
2021-02-01 0 9.720 9.710 9.720 9.550 9.990 669,000 6,538,750 9.7739 6.577 6.570 6.577 6.462 6.760 988,677 6.6136 -0.51%
2021-01-29 0 9.770 9.710 9.770 9.110 9.880 1,328,000 12,898,565 9.7128 6.611 6.570 6.611 6.164 6.685 1,962,576 6.5723 3.50%
2021-01-28 0 9.440 9.430 9.440 8.820 9.990 1,611,000 15,540,830 9.6467 6.388 6.381 6.388 5.968 6.760 2,380,805 6.5276 -3.58%
2021-01-27 0 9.790 9.750 9.790 9.680 10.14 1,177,000 11,585,150 9.8429 6.625 6.597 6.625 6.550 6.861 1,739,421 6.6603 -2.10%
2021-01-26 0 10.00 10.00 10.02 9.920 10.40 2,180,000 22,009,610 10.096 6.767 6.767 6.780 6.712 7.037 3,221,698 6.8317 -4.03%
2021-01-25 0 10.42 10.40 10.42 10.16 10.48 1,828,000 18,956,860 10.370 7.051 7.037 7.051 6.875 7.091 2,701,497 7.0172 -1.70%
2021-01-22 0 10.60 10.58 10.60 10.30 10.60 1,507,000 15,801,500 10.485 7.173 7.159 7.173 6.970 7.173 2,227,109 7.0951 1.34%
2021-01-21 0 10.46 10.44 10.46 9.770 10.68 1,970,000 20,494,370 10.403 7.078 7.064 7.078 6.611 7.227 2,911,351 7.0395 -2.24%
2021-01-20 0 10.70 10.68 10.70 10.40 10.80 1,700,000 18,008,380 10.593 7.240 7.227 7.240 7.037 7.308 2,512,333 7.1680 1.90%
2021-01-19 0 10.50 10.46 10.50 10.38 10.84 2,801,000 29,616,740 10.574 7.105 7.078 7.105 7.024 7.335 4,139,438 7.1548 0.96%
2021-01-18 0 10.40 10.34 10.40 10.12 10.44 1,291,000 13,342,960 10.335 7.037 6.997 7.037 6.848 7.064 1,907,895 6.9935 2.16%
2021-01-15 0 10.18 10.16 10.18 10.02 10.48 861,000 8,731,180 10.141 6.888 6.875 6.888 6.780 7.091 1,272,423 6.8619 -0.59%
2021-01-14 0 10.24 10.22 10.24 9.900 10.48 1,627,000 16,720,490 10.277 6.929 6.915 6.929 6.699 7.091 2,404,451 6.9540 1.39%
2021-01-13 0 10.10 10.00 10.10 9.840 10.32 644,000 6,476,910 10.057 6.834 6.767 6.834 6.658 6.983 951,731 6.8054 -2.13%
2021-01-12 0 10.32 10.30 10.32 9.790 10.58 1,916,000 19,803,110 10.336 6.983 6.970 6.983 6.625 7.159 2,831,547 6.9937 4.88%
2021-01-11 0 9.840 9.840 9.850 9.700 10.12 1,445,000 14,214,740 9.8372 6.658 6.658 6.665 6.564 6.848 2,135,483 6.6565 -0.61%
2021-01-08 0 9.900 9.890 9.900 9.650 10.26 2,674,000 26,623,540 9.9564 6.699 6.692 6.699 6.530 6.943 3,951,752 6.7371 0.41%
2021-01-07 0 9.860 9.860 9.870 9.770 10.06 1,628,000 16,139,990 9.9140 6.672 6.672 6.679 6.611 6.807 2,405,928 6.7084 -0.50%
2021-01-06 0 9.910 9.910 9.920 9.500 10.08 1,942,500 19,237,560 9.9035 6.706 6.706 6.712 6.428 6.821 2,870,710 6.7013 4.32%
2021-01-05 0 9.500 9.500 9.520 9.400 9.750 1,024,000 9,739,985 9.5117 6.428 6.428 6.442 6.361 6.597 1,513,311 6.4362 -2.76%
2021-01-04 0 9.770 9.770 9.780 9.740 10.00 510,000 5,018,210 9.8396 6.611 6.611 6.618 6.591 6.767 753,700 6.6581 -3.84%
2020-12-31 0 10.16 10.12 10.16 9.220 10.22 4,177,000 41,614,850 9.9629 6.875 6.848 6.875 6.239 6.915 6,172,950 6.7415 7.17%
2020-12-30 0 9.480 9.440 9.480 9.380 9.640 885,000 8,395,110 9.4860 6.415 6.388 6.415 6.347 6.523 1,307,891 6.4188 1.61%
2020-12-29 0 9.330 9.330 9.350 9.200 9.520 593,000 5,573,850 9.3994 6.313 6.313 6.327 6.225 6.442 876,361 6.3602 -0.21%
2020-12-28 0 9.350 9.280 9.350 9.100 9.650 631,000 5,892,685 9.3386 6.327 6.279 6.327 6.158 6.530 932,519 6.3191 -1.99%
2020-12-24 0 9.540 9.540 9.640 9.510 9.940 547,000 5,247,470 9.5932 6.455 6.455 6.523 6.435 6.726 808,380 6.4913 -2.65%
2020-12-23 0 9.800 9.760 9.800 9.640 9.980 906,800 8,852,355 9.7622 6.631 6.604 6.631 6.523 6.753 1,340,108 6.6057 -2.20%
2020-12-22 0 10.02 10.02 10.08 9.800 10.18 1,228,000 12,186,140 9.9236 6.780 6.780 6.821 6.631 6.888 1,814,791 6.7149 -1.76%
2020-12-21 0 10.20 10.18 10.20 9.610 10.26 2,800,000 28,330,390 10.118 6.902 6.888 6.902 6.503 6.943 4,137,961 6.8465 3.03%
2020-12-18 0 9.900 9.850 9.900 8.880 9.900 3,765,000 35,673,400 9.4750 6.699 6.665 6.699 6.009 6.699 5,564,079 6.4114 10.00%
2020-12-17 0 9.000 9.000 9.020 8.880 9.050 3,388,000 30,450,970 8.9879 6.090 6.090 6.103 6.009 6.124 5,006,932 6.0818 0.00%
2020-12-16 0 9.000 9.000 9.040 8.620 9.070 1,731,000 15,445,220 8.9227 6.090 6.090 6.117 5.833 6.137 2,558,146 6.0377 2.27%
2020-12-15 0 8.800 8.760 8.800 8.650 9.020 2,377,000 20,873,580 8.7815 5.955 5.928 5.955 5.853 6.103 3,512,833 5.9421 -2.87%
2020-12-14 0 9.060 9.020 9.040 8.850 9.090 799,000 7,199,760 9.0110 6.131 6.103 6.117 5.988 6.151 1,180,797 6.0974 0.67%
2020-12-11 0 9.000 9.000 9.030 8.600 9.060 1,807,000 15,931,930 8.8168 6.090 6.090 6.110 5.819 6.131 2,670,462 5.9660 -0.66%
2020-12-10 0 9.060 8.990 9.060 8.850 9.090 1,031,000 9,258,360 8.9800 6.131 6.083 6.131 5.988 6.151 1,523,656 6.0764 0.67%
2020-12-09 0 9.000 8.980 9.000 8.930 9.280 829,000 7,535,310 9.0896 6.090 6.076 6.090 6.043 6.279 1,225,132 6.1506 0.00%
2020-12-08 0 9.000 9.000 9.040 8.910 9.250 1,275,000 11,549,130 9.0581 6.090 6.090 6.117 6.029 6.259 1,884,250 6.1293 -3.74%
2020-12-07 0 9.350 9.360 9.390 9.190 9.550 566,000 5,326,660 9.4111 6.327 6.334 6.354 6.219 6.462 836,459 6.3681 -1.99%
2020-12-04 0 9.540 9.540 9.580 9.200 9.610 757,000 7,104,220 9.3847 6.455 6.455 6.482 6.225 6.503 1,118,727 6.3503 1.17%
2020-12-03 0 9.430 9.350 9.430 8.900 9.430 2,793,000 25,431,170 9.1053 6.381 6.327 6.381 6.022 6.381 4,127,616 6.1612 1.73%
2020-12-02 0 9.270 9.270 9.360 9.200 9.730 3,148,000 29,392,695 9.3369 6.273 6.273 6.334 6.225 6.584 4,652,250 6.3180 -5.02%
2020-12-01 0 9.760 9.760 9.820 9.740 10.00 646,000 6,359,360 9.8442 6.604 6.604 6.645 6.591 6.767 954,687 6.6612 -2.40%
2020-11-30 0 10.00 9.920 10.00 9.810 10.08 1,305,000 12,990,920 9.9547 6.767 6.712 6.767 6.638 6.821 1,928,585 6.7360 1.32%
2020-11-27 0 9.870 9.800 9.870 9.660 9.870 566,000 5,528,280 9.7673 6.679 6.631 6.679 6.537 6.679 836,459 6.6091 2.17%
2020-11-26 0 9.660 9.660 9.700 9.660 9.970 646,000 6,305,120 9.7602 6.537 6.537 6.564 6.537 6.746 954,687 6.6044 -1.63%
2020-11-25 0 9.820 9.810 9.830 9.720 9.940 1,010,000 9,929,170 9.8309 6.645 6.638 6.652 6.577 6.726 1,492,621 6.6522 -0.81%
2020-11-24 0 9.900 9.900 9.940 9.900 10.40 2,381,000 24,055,290 10.103 6.699 6.699 6.726 6.699 7.037 3,518,744 6.8363 -4.44%
2020-11-23 0 10.36 10.36 10.38 10.28 10.54 1,305,000 13,543,520 10.378 7.010 7.010 7.024 6.956 7.132 1,928,585 7.0225 -1.52%
2020-11-20 0 10.52 10.48 10.52 10.04 10.58 1,444,000 15,023,240 10.404 7.118 7.091 7.118 6.794 7.159 2,134,005 7.0399 2.14%
2020-11-19 0 10.30 10.30 10.32 9.650 10.50 3,737,000 38,033,960 10.178 6.970 6.970 6.983 6.530 7.105 5,522,699 6.8868 4.99%
2020-11-18 0 9.810 9.780 9.810 9.770 10.10 2,193,000 21,696,916 9.8937 6.638 6.618 6.638 6.611 6.834 3,240,910 6.6947 -0.71%
2020-11-17 0 9.880 9.870 9.900 9.740 10.16 2,929,000 28,923,430 9.8748 6.685 6.679 6.699 6.591 6.875 4,328,602 6.6819 -2.76%
2020-11-16 0 10.16 10.16 10.18 10.12 10.30 1,592,000 16,222,470 10.190 6.875 6.875 6.888 6.848 6.970 2,352,726 6.8952 -1.36%
2020-11-13 0 10.30 10.30 10.32 10.14 10.36 1,824,000 18,632,100 10.215 6.970 6.970 6.983 6.861 7.010 2,695,586 6.9121 -0.58%
2020-11-12 0 10.36 10.36 10.38 10.22 10.66 1,941,000 20,154,020 10.383 7.010 7.010 7.024 6.915 7.213 2,868,493 7.0260 -3.00%
2020-11-11 0 10.68 10.68 10.70 10.50 10.78 12,488,000 133,179,520 10.665 7.227 7.227 7.240 7.105 7.294 18,455,304 7.2163 0.00%
2020-11-10 0 10.68 10.68 10.70 10.68 10.90 1,437,000 15,370,040 10.696 7.227 7.227 7.240 7.227 7.376 2,123,660 7.2375 0.00%
2020-11-09 0 10.68 10.68 10.70 10.68 11.18 2,438,000 26,315,340 10.794 7.227 7.227 7.240 7.227 7.565 3,602,981 7.3038 -2.38%
2020-11-06 0 10.94 10.92 10.94 10.88 11.30 1,990,000 21,938,420 11.024 7.403 7.389 7.403 7.362 7.646 2,940,908 7.4597 -2.67%
2020-11-05 0 11.24 11.22 11.24 10.64 11.36 10,743,000 119,262,120 11.101 7.606 7.592 7.606 7.200 7.687 15,876,468 7.5119 5.84%
2020-11-04 0 10.62 10.60 10.62 10.36 10.76 2,510,000 26,502,720 10.559 7.186 7.173 7.186 7.010 7.281 3,709,386 7.1448 1.14%
2020-11-03 0 10.50 10.48 10.50 10.34 10.66 3,122,000 32,719,470 10.480 7.105 7.091 7.105 6.997 7.213 4,613,826 7.0916 -2.42%
2020-11-02 0 10.76 10.70 10.76 10.56 10.82 1,687,000 17,948,640 10.639 7.281 7.240 7.281 7.146 7.321 2,493,121 7.1993 -0.92%
2020-10-30 0 10.86 10.86 10.88 10.24 10.90 5,567,000 58,882,260 10.577 7.349 7.349 7.362 6.929 7.376 8,227,152 7.1571 2.84%
2020-10-29 0 10.56 10.54 10.56 10.12 10.70 3,828,000 40,187,160 10.498 7.146 7.132 7.146 6.848 7.240 5,657,183 7.1037 -0.75%
2020-10-28 0 10.64 10.56 10.64 10.18 10.70 6,140,500 64,617,930 10.523 7.200 7.146 7.200 6.888 7.240 9,074,695 7.1207 3.91%
2020-10-27 0 10.24 10.24 10.26 10.24 10.84 16,110,000 168,799,140 10.478 6.929 6.929 6.943 6.929 7.335 23,808,051 7.0900 -4.30%
2020-10-23 0 10.70 10.68 10.70 10.42 10.94 13,073,000 138,922,060 10.627 7.240 7.227 7.240 7.051 7.403 19,319,842 7.1906 -0.74%
2020-10-22 0 10.78 10.78 10.80 10.70 11.10 8,014,000 87,517,080 10.921 7.294 7.294 7.308 7.240 7.511 11,843,434 7.3895 -3.58%
2020-10-21 0 11.18 11.16 11.18 11.12 11.76 10,170,000 116,186,420 11.424 7.565 7.552 7.565 7.524 7.958 15,029,664 7.7305 -4.77%
2020-10-20 0 11.74 11.72 11.74 10.66 11.76 33,399,500 378,967,730 11.347 7.944 7.930 7.944 7.213 7.958 49,359,219 7.6777 6.73%
2020-10-19 0 11.00 11.00 11.02 10.92 12.04 153,147,300 1,766,248,670 11.533 7.443 7.443 7.457 7.389 8.147 226,327,671 7.8039

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top