Blue Moon Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06993  2020-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 2.690 2.680 2.690 2.680 2.710 569,500 1,536,900 2.6987 2.690 2.680 2.690 2.680 2.710 569,500 2.6987 -0.74%
2025-12-30 0 2.710 2.700 2.710 2.700 2.750 1,137,000 3,088,397 2.7163 2.710 2.700 2.710 2.700 2.750 1,137,000 2.7163 -2.17%
2025-12-29 0 2.770 2.760 2.770 2.760 2.860 875,500 2,454,310 2.8033 2.770 2.760 2.770 2.760 2.860 875,500 2.8033 -1.07%
2025-12-24 0 2.800 2.800 2.810 2.770 2.820 702,430 1,968,956 2.8031 2.800 2.800 2.810 2.770 2.820 702,430 2.8031 0.36%
2025-12-23 0 2.790 2.780 2.790 2.780 2.820 848,500 2,373,960 2.7978 2.790 2.780 2.790 2.780 2.820 848,500 2.7978 -0.71%
2025-12-22 0 2.810 2.800 2.810 2.800 2.830 1,038,576 2,922,431 2.8139 2.810 2.800 2.810 2.800 2.830 1,038,576 2.8139 0.00%
2025-12-19 0 2.810 2.800 2.810 2.810 2.850 643,000 1,811,330 2.8170 2.810 2.800 2.810 2.810 2.850 643,000 2.8170 -1.06%
2025-12-18 0 2.840 2.810 2.840 2.810 2.860 662,000 1,875,535 2.8331 2.840 2.810 2.840 2.810 2.860 662,000 2.8331 -0.70%
2025-12-17 0 2.860 2.850 2.860 2.820 2.920 1,334,500 3,805,635 2.8517 2.860 2.850 2.860 2.820 2.920 1,334,500 2.8517 0.35%
2025-12-16 0 2.850 2.840 2.850 2.840 2.920 1,155,900 3,324,921 2.8765 2.850 2.840 2.850 2.840 2.920 1,155,900 2.8765 -1.72%
2025-12-15 0 2.900 2.870 2.900 2.790 2.900 2,097,500 6,045,604 2.8823 2.900 2.870 2.900 2.790 2.900 2,097,500 2.8823 2.11%
2025-12-12 0 2.840 2.830 2.840 2.780 2.860 2,088,000 5,868,380 2.8105 2.840 2.830 2.840 2.780 2.860 2,088,000 2.8105 -1.39%
2025-12-11 0 2.880 2.870 2.880 2.780 2.880 2,870,500 8,136,775 2.8346 2.880 2.870 2.880 2.780 2.880 2,870,500 2.8346 2.86%
2025-12-10 0 2.800 2.780 2.800 2.750 2.830 751,500 2,082,515 2.7711 2.800 2.780 2.800 2.750 2.830 751,500 2.7711 0.00%
2025-12-09 0 2.800 2.780 2.800 2.750 2.970 5,750,000 16,382,600 2.8491 2.800 2.780 2.800 2.750 2.970 5,750,000 2.8491 0.72%
2025-12-08 0 2.780 2.760 2.780 2.770 2.830 599,500 1,673,600 2.7917 2.780 2.760 2.780 2.770 2.830 599,500 2.7917 -0.71%
2025-12-05 0 2.800 2.780 2.800 2.770 2.840 777,500 2,175,435 2.7980 2.800 2.780 2.800 2.770 2.840 777,500 2.7980 -1.06%
2025-12-04 0 2.830 2.800 2.830 2.780 2.830 532,563 1,492,158 2.8018 2.830 2.800 2.830 2.780 2.830 532,563 2.8018 0.35%
2025-12-03 0 2.820 2.800 2.820 2.790 2.870 545,563 1,533,216 2.8103 2.820 2.800 2.820 2.790 2.870 545,563 2.8103 1.08%
2025-12-02 0 2.790 2.790 2.800 2.790 2.910 977,500 2,753,885 2.8173 2.790 2.790 2.800 2.790 2.910 977,500 2.8173 -4.12%
2025-12-01 0 2.910 2.910 2.920 2.790 2.910 2,406,500 6,925,565 2.8779 2.910 2.910 2.920 2.790 2.910 2,406,500 2.8779 4.30%
2025-11-28 0 2.790 2.790 2.810 2.770 2.820 770,000 2,149,835 2.7920 2.790 2.790 2.810 2.770 2.820 770,000 2.7920 -0.36%
2025-11-27 0 2.800 2.790 2.800 2.750 2.810 789,200 2,202,361 2.7906 2.800 2.790 2.800 2.750 2.810 789,200 2.7906 1.08%
2025-11-26 0 2.770 2.760 2.770 2.760 2.820 718,500 2,000,985 2.7849 2.770 2.760 2.770 2.760 2.820 718,500 2.7849 0.36%
2025-11-25 0 2.760 2.750 2.760 2.730 2.760 887,500 2,434,820 2.7435 2.760 2.750 2.760 2.730 2.760 887,500 2.7435 1.10%
2025-11-24 0 2.730 2.720 2.730 2.710 2.750 832,500 2,268,955 2.7255 2.730 2.720 2.730 2.710 2.750 832,500 2.7255 0.74%
2025-11-21 0 2.710 2.700 2.710 2.700 2.770 2,266,500 6,183,305 2.7281 2.710 2.700 2.710 2.700 2.770 2,266,500 2.7281 -1.81%
2025-11-20 0 2.760 2.750 2.760 2.750 2.830 610,000 1,690,975 2.7721 2.760 2.750 2.760 2.750 2.830 610,000 2.7721 -1.78%
2025-11-19 0 2.810 2.790 2.810 2.680 2.820 1,778,500 4,941,055 2.7782 2.810 2.790 2.810 2.680 2.820 1,778,500 2.7782 1.81%
2025-11-18 0 2.760 2.750 2.760 2.750 2.820 1,833,500 5,075,250 2.7681 2.760 2.750 2.760 2.750 2.820 1,833,500 2.7681 -2.13%
2025-11-17 0 2.820 2.800 2.820 2.800 2.950 3,195,500 9,044,565 2.8304 2.820 2.800 2.820 2.800 2.950 3,195,500 2.8304 -2.76%
2025-11-14 0 2.900 2.890 2.900 2.890 3.000 1,369,000 4,008,720 2.9282 2.900 2.890 2.900 2.890 3.000 1,369,000 2.9282 -3.33%
2025-11-13 0 3.000 2.990 3.000 2.970 3.010 1,512,500 4,513,960 2.9844 3.000 2.990 3.000 2.970 3.010 1,512,500 2.9844 -0.33%
2025-11-12 0 3.010 3.000 3.010 2.950 3.040 2,263,420 6,787,446 2.9988 3.010 3.000 3.010 2.950 3.040 2,263,420 2.9988 2.03%
2025-11-11 0 2.950 2.940 2.950 2.880 2.980 1,620,500 4,743,655 2.9273 2.950 2.940 2.950 2.880 2.980 1,620,500 2.9273 1.03%
2025-11-10 0 2.920 2.910 2.920 2.830 2.940 2,186,000 6,310,915 2.8870 2.920 2.910 2.920 2.830 2.940 2,186,000 2.8870 3.55%
2025-11-07 0 2.820 2.810 2.820 2.810 2.870 1,127,000 3,186,310 2.8272 2.820 2.810 2.820 2.810 2.870 1,127,000 2.8272 -1.40%
2025-11-06 0 2.860 2.860 2.870 2.830 2.880 1,789,500 5,106,430 2.8536 2.860 2.860 2.870 2.830 2.880 1,789,500 2.8536 0.35%
2025-11-05 0 2.850 2.840 2.850 2.810 2.880 2,422,840 6,892,847 2.8449 2.850 2.840 2.850 2.810 2.880 2,422,840 2.8449 -1.72%
2025-11-04 0 2.900 2.890 2.900 2.870 2.970 2,264,500 6,585,495 2.9081 2.900 2.890 2.900 2.870 2.970 2,264,500 2.9081 -1.69%
2025-11-03 0 2.950 2.940 2.950 2.940 3.000 2,130,500 6,312,570 2.9630 2.950 2.940 2.950 2.940 3.000 2,130,500 2.9630 -0.67%
2025-10-31 0 2.970 2.960 2.970 2.890 2.990 4,368,500 12,814,227 2.9333 2.970 2.960 2.970 2.890 2.990 4,368,500 2.9333 -0.34%
2025-10-30 0 2.980 2.970 2.980 2.960 3.080 3,746,440 11,233,083 2.9983 2.980 2.970 2.980 2.960 3.080 3,746,440 2.9983 -2.30%
2025-10-28 0 3.050 3.040 3.050 3.040 3.120 2,382,880 7,315,752 3.0701 3.050 3.040 3.050 3.040 3.120 2,382,880 3.0701 -0.33%
2025-10-27 0 3.060 3.060 3.070 3.040 3.150 2,816,100 8,660,773 3.0754 3.060 3.060 3.070 3.040 3.150 2,816,100 3.0754 -1.92%
2025-10-24 0 3.120 3.080 3.120 3.030 3.150 4,225,000 13,042,610 3.0870 3.120 3.080 3.120 3.030 3.150 4,225,000 3.0870 2.97%
2025-10-23 0 3.030 3.020 3.040 2.990 3.040 1,463,740 4,403,652 3.0085 3.030 3.020 3.040 2.990 3.040 1,463,740 3.0085 -0.66%
2025-10-22 0 3.050 3.040 3.050 3.040 3.120 809,060 2,469,420 3.0522 3.050 3.040 3.050 3.040 3.120 809,060 3.0522 -1.29%
2025-10-21 0 3.090 3.080 3.090 3.070 3.110 1,271,000 3,935,710 3.0965 3.090 3.080 3.090 3.070 3.110 1,271,000 3.0965 -0.32%
2025-10-20 0 3.100 3.090 3.100 3.070 3.140 1,134,000 3,509,482 3.0948 3.100 3.090 3.100 3.070 3.140 1,134,000 3.0948 1.31%
2025-10-17 0 3.060 3.030 3.060 3.020 3.220 3,689,500 11,364,025 3.0801 3.060 3.030 3.060 3.020 3.220 3,689,500 3.0801 -4.97%
2025-10-16 0 3.220 3.200 3.220 3.190 3.270 1,960,500 6,301,085 3.2140 3.220 3.200 3.220 3.190 3.270 1,960,500 3.2140 -0.31%
2025-10-15 0 3.230 3.220 3.230 3.150 3.250 3,005,500 9,641,845 3.2081 3.230 3.220 3.230 3.150 3.250 3,005,500 3.2081 1.57%
2025-10-14 0 3.180 3.170 3.180 3.140 3.320 5,625,216 18,014,492 3.2025 3.180 3.170 3.180 3.140 3.320 5,625,216 3.2025 0.63%
2025-10-13 0 3.160 3.160 3.170 3.090 3.180 3,692,500 11,587,995 3.1383 3.160 3.160 3.170 3.090 3.180 3,692,500 3.1383 -2.77%
2025-10-10 0 3.250 3.250 3.260 3.240 3.300 1,895,000 6,185,090 3.2639 3.250 3.250 3.260 3.240 3.300 1,895,000 3.2639 -1.52%
2025-10-09 0 3.300 3.290 3.300 3.220 3.310 5,723,005 18,621,101 3.2537 3.300 3.290 3.300 3.220 3.310 5,723,005 3.2537 0.92%
2025-10-08 0 3.270 3.260 3.270 3.260 3.330 1,280,000 4,211,540 3.2903 3.270 3.260 3.270 3.260 3.330 1,280,000 3.2903 -1.51%
2025-10-06 0 3.320 3.310 3.320 3.220 3.320 1,579,000 5,171,920 3.2754 3.320 3.310 3.320 3.220 3.320 1,579,000 3.2754 2.47%
2025-10-03 0 3.240 3.230 3.240 3.230 3.270 466,500 1,511,797 3.2407 3.240 3.230 3.240 3.230 3.270 466,500 3.2407 -0.61%
2025-10-02 0 3.260 3.250 3.260 3.200 3.290 1,561,882 5,087,289 3.2572 3.260 3.250 3.260 3.200 3.290 1,561,882 3.2572 -0.31%
2025-09-30 0 3.270 3.260 3.270 3.240 3.300 3,313,000 10,798,285 3.2594 3.270 3.260 3.270 3.240 3.300 3,313,000 3.2594 -0.30%
2025-09-29 0 3.280 3.280 3.290 3.210 3.320 3,155,000 10,362,315 3.2844 3.280 3.280 3.290 3.210 3.320 3,155,000 3.2844 1.55%
2025-09-26 0 3.230 3.230 3.240 3.220 3.320 3,048,500 9,937,270 3.2597 3.230 3.230 3.240 3.220 3.320 3,048,500 3.2597 -1.52%
2025-09-25 0 3.280 3.270 3.280 3.230 3.320 5,312,000 17,383,313 3.2725 3.280 3.270 3.280 3.230 3.320 5,312,000 3.2725 -1.20%
2025-09-24 0 3.320 3.310 3.320 3.270 3.370 4,697,000 15,554,845 3.3117 3.320 3.310 3.320 3.270 3.370 4,697,000 3.3117 1.53%
2025-09-23 0 3.270 3.270 3.280 3.230 3.380 5,533,000 18,045,587 3.2614 3.270 3.270 3.280 3.230 3.380 5,533,000 3.2614 -1.80%
2025-09-22 0 3.330 3.330 3.340 3.330 3.520 12,113,852 41,173,789 3.3989 3.330 3.330 3.340 3.330 3.520 12,113,852 3.3989 -3.48%
2025-09-19 0 3.450 3.450 3.460 3.270 3.570 33,604,852 114,150,776 3.3969 3.450 3.450 3.460 3.270 3.570 33,604,852 3.3969 -4.70%
2025-09-18 0 3.620 3.610 3.620 3.400 4.250 116,732,536 448,819,619 3.8449 3.620 3.610 3.620 3.400 4.250 116,732,536 3.8449 7.42%
2025-09-17 0 3.370 3.370 3.380 3.330 3.460 9,815,000 33,268,913 3.3896 3.370 3.370 3.380 3.330 3.460 9,815,000 3.3896 -2.60%
2025-09-16 0 3.460 3.460 3.470 3.340 3.750 23,886,500 83,242,221 3.4849 3.460 3.460 3.470 3.340 3.750 23,886,500 3.4849 2.37%
2025-09-15 0 3.460 3.460 3.470 3.270 3.620 16,993,500 58,698,255 3.4542 3.380 3.380 3.390 3.194 3.536 17,395,713 3.3743 3.28%
2025-09-12 0 3.350 3.350 3.360 3.330 3.530 9,326,500 31,676,292 3.3964 3.273 3.273 3.282 3.253 3.448 9,547,246 3.3178 0.30%
2025-09-11 0 3.340 3.330 3.340 3.280 3.440 7,585,000 25,280,897 3.3330 3.263 3.253 3.263 3.204 3.360 7,764,527 3.2559 -1.76%
2025-09-10 0 3.400 3.390 3.400 3.210 3.580 9,797,000 33,028,262 3.3713 3.321 3.312 3.321 3.136 3.497 10,028,882 3.2933 4.62%
2025-09-09 0 3.250 3.250 3.270 3.200 3.490 6,629,500 21,974,707 3.3147 3.175 3.175 3.194 3.126 3.409 6,786,411 3.2380 -2.99%
2025-09-08 0 3.350 3.350 3.390 3.130 3.410 7,438,800 24,235,484 3.2580 3.273 3.273 3.312 3.058 3.331 7,614,866 3.1827 2.76%
2025-09-05 0 3.260 3.260 3.320 3.200 3.330 3,172,500 10,385,935 3.2737 3.185 3.185 3.243 3.126 3.253 3,247,589 3.1980 1.24%
2025-09-04 0 3.220 3.210 3.220 3.210 3.300 861,500 2,781,980 3.2292 3.146 3.136 3.146 3.136 3.224 881,891 3.1546 -2.42%
2025-09-03 0 3.300 3.290 3.300 3.270 3.330 1,443,000 4,758,750 3.2978 3.224 3.214 3.224 3.194 3.253 1,477,154 3.2216 0.92%
2025-09-02 0 3.270 3.270 3.280 3.260 3.330 1,149,500 3,767,810 3.2778 3.194 3.194 3.204 3.185 3.253 1,176,707 3.2020 -1.80%
2025-09-01 0 3.330 3.330 3.340 3.290 3.390 1,413,000 4,696,580 3.3238 3.253 3.253 3.263 3.214 3.312 1,446,444 3.2470 0.00%
2025-08-29 0 3.330 3.320 3.330 3.310 3.380 1,341,500 4,481,515 3.3407 3.253 3.243 3.253 3.233 3.302 1,373,251 3.2634 0.60%
2025-08-28 0 3.310 3.300 3.310 3.280 3.410 1,989,500 6,612,645 3.3238 3.233 3.224 3.233 3.204 3.331 2,036,589 3.2469 -2.65%
2025-08-27 0 3.400 3.400 3.420 3.400 3.580 2,728,000 9,501,630 3.4830 3.321 3.321 3.341 3.321 3.497 2,792,568 3.4025 -5.29%
2025-08-26 0 3.590 3.570 3.590 3.370 3.670 8,530,000 29,896,997 3.5049 3.507 3.487 3.507 3.292 3.585 8,731,893 3.4239 -2.18%
2025-08-25 0 3.670 3.660 3.670 3.660 3.850 1,965,500 7,355,110 3.7421 3.585 3.575 3.585 3.575 3.761 2,012,021 3.6556 -1.08%
2025-08-22 0 3.710 3.700 3.710 3.670 3.760 1,123,000 4,161,625 3.7058 3.624 3.614 3.624 3.585 3.673 1,149,580 3.6201 -0.54%
2025-08-21 0 3.730 3.720 3.750 3.730 3.850 763,500 2,887,945 3.7825 3.644 3.634 3.663 3.644 3.761 781,571 3.6951 -1.58%
2025-08-20 0 3.790 3.760 3.790 3.700 3.820 873,000 3,282,050 3.7595 3.702 3.673 3.702 3.614 3.732 893,663 3.6726 0.00%
2025-08-19 0 3.790 3.780 3.790 3.740 3.850 877,500 3,332,735 3.7980 3.702 3.693 3.702 3.654 3.761 898,269 3.7102 1.07%
2025-08-18 0 3.750 3.740 3.750 3.690 3.770 1,076,500 4,018,931 3.7333 3.663 3.654 3.663 3.605 3.683 1,101,979 3.6470 0.81%
2025-08-15 0 3.720 3.720 3.730 3.680 3.770 1,037,000 3,843,472 3.7063 3.634 3.634 3.644 3.595 3.683 1,061,544 3.6206 -1.33%
2025-08-14 0 3.770 3.760 3.770 3.690 3.790 1,219,500 4,549,275 3.7304 3.683 3.673 3.683 3.605 3.702 1,248,364 3.6442 -0.26%
2025-08-13 0 3.780 3.770 3.780 3.640 3.790 1,267,377 4,735,871 3.7368 3.693 3.683 3.693 3.556 3.702 1,297,374 3.6504 2.72%
2025-08-12 0 3.680 3.650 3.680 3.640 3.690 1,535,600 5,633,407 3.6685 3.595 3.566 3.595 3.556 3.605 1,571,946 3.5837 0.00%
2025-08-11 0 3.680 3.680 3.700 3.680 3.780 492,000 1,821,385 3.7020 3.595 3.595 3.614 3.595 3.693 503,645 3.6164 -1.87%
2025-08-08 0 3.750 3.740 3.750 3.700 3.840 1,146,000 4,292,870 3.7460 3.663 3.654 3.663 3.614 3.751 1,173,124 3.6593 -1.32%
2025-08-07 0 3.800 3.780 3.800 3.630 3.830 1,246,500 4,684,170 3.7579 3.712 3.693 3.712 3.546 3.741 1,276,003 3.6710 4.68%
2025-08-06 0 3.630 3.630 3.640 3.600 3.680 674,500 2,456,247 3.6416 3.546 3.546 3.556 3.517 3.595 690,464 3.5574 -1.36%
2025-08-05 0 3.680 3.660 3.680 3.630 3.700 821,000 3,002,270 3.6568 3.595 3.575 3.595 3.546 3.614 840,432 3.5723 0.00%
2025-08-04 0 3.680 3.670 3.680 3.670 3.780 1,477,000 5,473,197 3.7056 3.595 3.585 3.595 3.585 3.693 1,511,959 3.6199 -2.65%
2025-08-01 0 3.780 3.770 3.780 3.770 3.840 427,000 1,621,660 3.7978 3.693 3.683 3.693 3.683 3.751 437,107 3.7100 -0.26%
2025-07-31 0 3.790 3.780 3.790 3.790 3.870 601,000 2,289,825 3.8100 3.702 3.693 3.702 3.702 3.781 615,225 3.7219 -1.56%
2025-07-30 0 3.850 3.830 3.850 3.830 3.980 843,500 3,261,445 3.8666 3.761 3.741 3.761 3.741 3.888 863,464 3.7772 -1.79%
2025-07-29 0 3.920 3.920 3.930 3.880 3.930 420,000 1,642,525 3.9108 3.829 3.829 3.839 3.790 3.839 429,941 3.8204 -0.25%
2025-07-28 0 3.930 3.930 3.950 3.910 4.010 1,070,000 4,237,715 3.9605 3.839 3.839 3.859 3.820 3.917 1,095,325 3.8689 -2.24%
2025-07-25 0 4.020 4.010 4.020 4.010 4.090 900,800 3,639,501 4.0403 3.927 3.917 3.927 3.917 3.995 922,121 3.9469 -2.66%
2025-07-24 0 4.130 4.120 4.130 4.050 4.130 892,000 3,648,215 4.0899 4.035 4.025 4.035 3.956 4.035 913,112 3.9954 1.47%
2025-07-23 0 4.070 4.070 4.080 4.050 4.210 1,550,500 6,382,570 4.1165 3.976 3.976 3.986 3.956 4.113 1,587,198 4.0213 -3.10%
2025-07-22 0 4.200 4.190 4.200 4.190 4.260 704,100 2,964,590 4.2105 4.103 4.093 4.103 4.093 4.162 720,765 4.1131 -1.64%
2025-07-21 0 4.270 4.240 4.270 4.170 4.270 699,000 2,953,410 4.2252 4.171 4.142 4.171 4.074 4.171 715,544 4.1275 2.40%
2025-07-18 0 4.170 4.170 4.190 4.170 4.310 1,210,465 5,131,792 4.2395 4.074 4.074 4.093 4.074 4.210 1,239,115 4.1415 -3.70%
2025-07-17 0 4.330 4.310 4.330 4.140 4.340 2,443,334 10,426,569 4.2674 4.230 4.210 4.230 4.044 4.240 2,501,164 4.1687 2.12%
2025-07-16 0 4.240 4.220 4.240 4.090 4.260 3,024,276 12,672,789 4.1904 4.142 4.122 4.142 3.995 4.162 3,095,856 4.0935 2.91%
2025-07-15 0 4.120 4.110 4.120 4.000 4.140 1,185,500 4,856,250 4.0964 4.025 4.015 4.025 3.908 4.044 1,213,559 4.0017 0.24%
2025-07-14 0 4.110 4.100 4.110 4.060 4.120 1,069,500 4,385,055 4.1001 4.015 4.005 4.015 3.966 4.025 1,094,814 4.0053 -0.96%
2025-07-11 0 4.150 4.150 4.160 4.120 4.200 709,000 2,945,095 4.1539 4.054 4.054 4.064 4.025 4.103 725,781 4.0578 -0.48%
2025-07-10 0 4.170 4.160 4.170 4.040 4.180 1,438,749 5,929,783 4.1215 4.074 4.064 4.074 3.947 4.083 1,472,802 4.0262 2.21%
2025-07-09 0 4.080 4.070 4.080 4.010 4.090 1,576,500 6,399,715 4.0594 3.986 3.976 3.986 3.917 3.995 1,613,814 3.9656 -0.73%
2025-07-08 0 4.110 4.100 4.110 4.050 4.130 515,248 2,115,169 4.1051 4.015 4.005 4.015 3.956 4.035 527,443 4.0102 0.24%
2025-07-07 0 4.100 4.090 4.100 4.000 4.100 623,000 2,522,110 4.0483 4.005 3.995 4.005 3.908 4.005 637,746 3.9547 0.99%
2025-07-04 0 4.060 4.060 4.080 4.010 4.130 557,000 2,267,685 4.0712 3.966 3.966 3.986 3.917 4.035 570,183 3.9771 0.00%
2025-07-03 0 4.060 4.050 4.070 4.010 4.080 547,000 2,214,615 4.0487 3.966 3.956 3.976 3.917 3.986 559,947 3.9550 -0.73%
2025-07-02 0 4.090 4.070 4.090 3.970 4.110 1,686,521 6,821,544 4.0447 3.995 3.976 3.995 3.878 4.015 1,726,439 3.9512 -0.49%
2025-06-30 0 4.110 4.110 4.120 3.990 4.200 2,258,500 9,270,841 4.1049 4.015 4.015 4.025 3.898 4.103 2,311,956 4.0100 -1.67%
2025-06-27 0 4.180 4.180 4.190 4.160 4.220 664,875 2,780,716 4.1823 4.083 4.083 4.093 4.064 4.122 680,612 4.0856 0.00%
2025-06-26 0 4.180 4.170 4.180 4.150 4.200 574,500 2,400,970 4.1792 4.083 4.074 4.083 4.054 4.103 588,098 4.0826 0.00%
2025-06-25 0 4.180 4.180 4.190 4.100 4.220 2,383,500 9,892,880 4.1506 4.083 4.083 4.093 4.005 4.122 2,439,914 4.0546 1.70%
2025-06-24 0 4.110 4.100 4.110 3.980 4.120 1,234,983 5,009,957 4.0567 4.015 4.005 4.015 3.888 4.025 1,264,213 3.9629 3.01%
2025-06-23 0 3.990 3.940 3.990 3.900 4.000 1,174,500 4,629,035 3.9413 3.898 3.849 3.898 3.810 3.908 1,202,299 3.8502 0.76%
2025-06-20 0 3.960 3.950 3.960 3.750 4.000 10,496,966 41,446,485 3.9484 3.868 3.859 3.868 3.663 3.908 10,745,415 3.8571 3.13%
2025-06-19 0 3.840 3.800 3.840 3.730 3.970 3,054,374 11,690,563 3.8275 3.751 3.712 3.751 3.644 3.878 3,126,667 3.7390 -3.76%
2025-06-18 0 3.990 3.990 4.000 3.950 4.120 2,584,189 10,364,007 4.0105 3.898 3.898 3.908 3.859 4.025 2,645,353 3.9178 -2.68%
2025-06-17 0 4.100 4.100 4.110 4.070 4.170 3,455,500 14,210,627 4.1125 4.005 4.005 4.015 3.976 4.074 3,537,287 4.0174 -1.20%
2025-06-16 0 4.150 4.140 4.150 4.050 4.250 2,374,500 9,836,140 4.1424 4.054 4.044 4.054 3.956 4.152 2,430,701 4.0466 -2.81%
2025-06-13 0 4.270 4.260 4.270 4.120 4.270 1,431,378 6,040,640 4.2202 4.171 4.162 4.171 4.025 4.171 1,465,257 4.1226 1.91%
2025-06-12 0 4.190 4.180 4.190 4.010 4.230 3,703,200 15,433,185 4.1675 4.093 4.083 4.093 3.917 4.132 3,790,850 4.0712 -0.95%
2025-06-11 0 4.230 4.200 4.230 4.140 4.290 1,965,000 8,255,115 4.2011 4.132 4.103 4.132 4.044 4.191 2,011,509 4.1039 0.00%
2025-06-10 0 4.290 4.210 4.290 4.170 4.290 1,700,000 7,185,375 4.2267 4.132 4.055 4.132 4.017 4.132 1,764,921 4.0712 1.90%
2025-06-09 0 4.210 4.200 4.210 4.130 4.230 913,000 3,822,165 4.1864 4.055 4.046 4.055 3.978 4.074 947,866 4.0324 0.24%
2025-06-06 0 4.200 4.200 4.210 4.100 4.240 2,028,500 8,506,125 4.1933 4.046 4.046 4.055 3.949 4.084 2,105,966 4.0391 1.94%
2025-06-05 0 4.120 4.100 4.120 3.990 4.140 2,160,500 8,776,890 4.0624 3.968 3.949 3.968 3.843 3.988 2,243,007 3.9130 2.23%
2025-06-04 0 4.030 4.020 4.040 3.990 4.070 1,558,000 6,268,790 4.0236 3.882 3.872 3.891 3.843 3.920 1,617,498 3.8756 -0.25%
2025-06-03 0 4.040 4.040 4.050 3.950 4.090 1,115,373 4,500,689 4.0351 3.891 3.891 3.901 3.805 3.940 1,157,968 3.8867 0.50%
2025-06-02 0 4.020 3.990 4.020 3.920 4.040 975,000 3,900,240 4.0002 3.872 3.843 3.872 3.776 3.891 1,012,234 3.8531 0.25%
2025-05-30 0 4.010 4.010 4.020 3.880 4.030 2,016,000 7,987,970 3.9623 3.862 3.862 3.872 3.737 3.882 2,092,989 3.8165 3.62%
2025-05-29 0 3.870 3.860 3.870 3.860 3.940 760,500 2,967,515 3.9021 3.728 3.718 3.728 3.718 3.795 789,543 3.7585 -1.02%
2025-05-28 0 3.910 3.910 3.920 3.870 3.950 1,202,166 4,714,274 3.9215 3.766 3.766 3.776 3.728 3.805 1,248,075 3.7772 0.00%
2025-05-27 0 3.910 3.900 3.910 3.800 3.910 1,841,500 7,130,727 3.8722 3.766 3.757 3.766 3.660 3.766 1,911,825 3.7298 0.26%
2025-05-26 0 3.900 3.900 3.920 3.830 3.920 1,099,000 4,279,276 3.8938 3.757 3.757 3.776 3.689 3.776 1,140,969 3.7506 -0.26%
2025-05-23 0 3.910 3.880 3.910 3.860 4.010 1,915,518 7,548,634 3.9408 3.766 3.737 3.766 3.718 3.862 1,988,669 3.7958 -1.01%
2025-05-22 0 3.950 3.940 3.950 3.760 3.990 2,312,000 9,013,067 3.8984 3.805 3.795 3.805 3.622 3.843 2,400,292 3.7550 3.67%
2025-05-21 0 3.810 3.800 3.810 3.730 3.850 1,294,131 4,923,526 3.8045 3.670 3.660 3.670 3.593 3.708 1,343,552 3.6646 0.26%
2025-05-20 0 3.800 3.790 3.800 3.780 3.880 1,418,200 5,420,301 3.8220 3.660 3.651 3.660 3.641 3.737 1,472,359 3.6814 -0.26%
2025-05-19 0 3.810 3.800 3.810 3.750 3.830 914,000 3,473,930 3.8008 3.670 3.660 3.670 3.612 3.689 948,905 3.6610 0.26%
2025-05-16 0 3.800 3.790 3.800 3.790 3.890 322,000 1,232,327 3.8271 3.660 3.651 3.660 3.651 3.747 334,297 3.6863 -1.81%
2025-05-15 0 3.870 3.830 3.870 3.800 3.930 1,061,000 4,110,172 3.8739 3.728 3.689 3.728 3.660 3.785 1,101,518 3.7314 0.00%
2025-05-14 0 3.870 3.850 3.870 3.800 3.880 565,500 2,175,865 3.8477 3.728 3.708 3.728 3.660 3.737 587,096 3.7062 1.57%
2025-05-13 0 3.810 3.800 3.810 3.570 3.810 4,036,500 15,035,190 3.7248 3.670 3.660 3.670 3.439 3.670 4,190,649 3.5878 0.26%
2025-05-12 0 3.800 3.800 3.810 3.740 3.910 1,168,500 4,453,585 3.8114 3.660 3.660 3.670 3.602 3.766 1,213,124 3.6712 -2.81%
2025-05-09 0 3.910 3.900 3.910 3.800 3.950 2,130,210 8,330,242 3.9105 3.766 3.757 3.766 3.660 3.805 2,211,560 3.7667 2.36%
2025-05-08 0 3.820 3.810 3.830 3.780 3.870 423,500 1,618,335 3.8213 3.679 3.670 3.689 3.641 3.728 439,673 3.6808 -0.52%
2025-05-07 0 3.840 3.830 3.840 3.770 3.880 957,500 3,657,555 3.8199 3.699 3.689 3.699 3.631 3.737 994,066 3.6794 -0.52%
2025-05-06 0 3.860 3.820 3.860 3.830 3.960 868,500 3,381,645 3.8937 3.718 3.679 3.718 3.689 3.814 901,667 3.7504 0.00%
2025-05-02 0 3.860 3.820 3.860 3.750 3.870 742,000 2,847,115 3.8371 3.718 3.679 3.718 3.612 3.728 770,336 3.6959 1.05%
2025-04-30 0 3.820 3.810 3.820 3.700 3.820 1,804,500 6,818,100 3.7784 3.679 3.670 3.679 3.564 3.679 1,873,412 3.6394 1.87%
2025-04-29 0 3.750 3.750 3.770 3.710 3.840 1,120,666 4,249,382 3.7918 3.612 3.612 3.631 3.574 3.699 1,163,463 3.6524 1.08%
2025-04-28 0 3.710 3.710 3.730 3.630 3.750 1,275,000 4,701,730 3.6876 3.574 3.574 3.593 3.496 3.612 1,323,691 3.5520 0.27%
2025-04-25 0 3.700 3.650 3.700 3.620 3.750 958,000 3,543,345 3.6987 3.564 3.516 3.564 3.487 3.612 994,585 3.5626 0.54%
2025-04-24 0 3.680 3.660 3.680 3.550 3.730 1,646,987 6,045,260 3.6705 3.545 3.525 3.545 3.419 3.593 1,709,883 3.5355 0.82%
2025-04-23 0 3.650 3.650 3.660 3.520 3.660 3,302,800 11,952,268 3.6188 3.516 3.516 3.525 3.391 3.525 3,428,930 3.4857 0.83%
2025-04-22 0 3.620 3.600 3.620 3.450 3.650 1,866,500 6,644,675 3.5600 3.487 3.468 3.487 3.323 3.516 1,937,779 3.4290 1.40%
2025-04-17 0 3.570 3.560 3.570 3.240 3.580 4,355,000 15,049,952 3.4558 3.439 3.429 3.439 3.121 3.448 4,521,312 3.3287 3.48%
2025-04-16 0 3.450 3.450 3.470 3.300 3.850 5,576,500 20,327,737 3.6453 3.323 3.323 3.342 3.179 3.708 5,789,460 3.5112 -9.21%
2025-04-15 0 3.800 3.800 3.810 3.680 3.810 2,903,000 10,974,765 3.7805 3.660 3.660 3.670 3.545 3.670 3,013,862 3.6414 0.00%
2025-04-14 0 3.800 3.800 3.810 3.640 3.820 1,990,000 7,518,832 3.7783 3.660 3.660 3.670 3.506 3.679 2,065,996 3.6393 2.70%
2025-04-11 0 3.700 3.700 3.720 3.540 3.760 1,763,500 6,482,337 3.6758 3.564 3.564 3.583 3.410 3.622 1,830,846 3.5406 2.49%
2025-04-10 0 3.610 3.600 3.610 3.420 3.650 2,936,732 10,503,783 3.5767 3.477 3.468 3.477 3.294 3.516 3,048,882 3.4451 0.28%
2025-04-09 0 3.600 3.600 3.610 3.320 3.630 4,651,500 16,446,987 3.5358 3.468 3.468 3.477 3.198 3.496 4,829,135 3.4058 0.00%
2025-04-08 0 3.600 3.600 3.610 3.360 3.740 4,469,900 16,060,312 3.5930 3.468 3.468 3.477 3.236 3.602 4,640,600 3.4608 2.56%
2025-04-07 0 3.510 3.500 3.510 3.010 3.510 11,609,000 38,426,500 3.3101 3.381 3.371 3.381 2.899 3.381 12,052,333 3.1883 -3.31%
2025-04-03 0 3.630 3.600 3.630 3.480 3.640 4,407,500 15,621,975 3.5444 3.496 3.468 3.496 3.352 3.506 4,575,817 3.4140 2.83%
2025-04-02 0 3.530 3.510 3.530 3.410 3.540 2,840,000 9,880,385 3.4790 3.400 3.381 3.400 3.285 3.410 2,948,456 3.3510 2.32%
2025-04-01 0 3.450 3.450 3.460 3.380 3.490 1,821,300 6,278,114 3.4471 3.323 3.323 3.333 3.256 3.362 1,890,853 3.3203 0.00%
2025-03-31 0 3.450 3.440 3.450 3.380 3.490 4,933,946 16,980,022 3.4415 3.323 3.313 3.323 3.256 3.362 5,122,367 3.3149 1.47%
2025-03-28 0 3.400 3.400 3.420 3.260 3.420 2,514,000 8,348,603 3.3208 3.275 3.275 3.294 3.140 3.294 2,610,007 3.1987 2.41%
2025-03-27 0 3.320 3.300 3.320 3.080 3.320 3,396,500 11,051,135 3.2537 3.198 3.179 3.198 2.967 3.198 3,526,208 3.1340 5.73%
2025-03-26 0 3.140 3.130 3.140 2.910 3.210 3,273,500 10,270,380 3.1374 3.024 3.015 3.024 2.803 3.092 3,398,511 3.0220 7.90%
2025-03-25 0 2.910 2.910 2.940 2.880 3.030 1,231,500 3,596,105 2.9201 2.803 2.803 2.832 2.774 2.919 1,278,529 2.8127 -2.02%
2025-03-24 0 2.970 2.970 2.980 2.960 3.060 1,772,500 5,364,588 3.0266 2.861 2.861 2.870 2.851 2.947 1,840,190 2.9152 -2.94%
2025-03-21 0 3.060 3.040 3.060 2.980 3.130 1,517,500 4,631,932 3.0523 2.947 2.928 2.947 2.870 3.015 1,575,451 2.9401 -2.24%
2025-03-20 0 3.130 3.100 3.130 3.090 3.160 370,500 1,161,490 3.1349 3.015 2.986 3.015 2.976 3.044 384,649 3.0196 -0.95%
2025-03-19 0 3.160 3.150 3.190 3.150 3.220 498,200 1,581,781 3.1750 3.044 3.034 3.073 3.034 3.102 517,226 3.0582 -1.86%
2025-03-18 0 3.220 3.210 3.220 3.110 3.230 1,522,200 4,812,571 3.1616 3.102 3.092 3.102 2.996 3.111 1,580,331 3.0453 3.54%
2025-03-17 0 3.110 3.110 3.120 2.980 3.120 1,283,500 3,959,560 3.0850 2.996 2.996 3.005 2.870 3.005 1,332,515 2.9715 1.97%
2025-03-14 0 3.050 3.030 3.050 2.960 3.060 1,327,500 4,002,330 3.0149 2.938 2.919 2.938 2.851 2.947 1,378,196 2.9040 3.04%
2025-03-13 0 2.960 2.950 2.960 2.930 3.000 357,000 1,054,540 2.9539 2.851 2.841 2.851 2.822 2.890 370,633 2.8452 -1.66%
2025-03-12 0 3.010 3.000 3.010 2.920 3.020 1,288,000 3,842,528 2.9833 2.899 2.890 2.899 2.813 2.909 1,337,187 2.8736 3.44%
2025-03-11 0 2.910 2.910 2.930 2.880 2.930 1,289,500 3,743,971 2.9034 2.803 2.803 2.822 2.774 2.822 1,338,744 2.7966 0.34%
2025-03-10 0 2.900 2.900 2.920 2.880 2.950 696,000 2,021,736 2.9048 2.793 2.793 2.813 2.774 2.841 722,579 2.7979 -0.68%
2025-03-07 0 2.920 2.920 2.930 2.900 2.980 1,598,700 4,685,240 2.9307 2.813 2.813 2.822 2.793 2.870 1,659,752 2.8229 -2.34%
2025-03-06 0 2.990 2.990 3.000 2.980 3.110 2,476,500 7,440,681 3.0045 2.880 2.880 2.890 2.870 2.996 2,571,074 2.8940 -1.97%
2025-03-05 0 3.050 3.040 3.050 3.040 3.150 1,005,000 3,114,675 3.0992 2.938 2.928 2.938 2.928 3.034 1,043,380 2.9852 -2.24%
2025-03-04 0 3.120 3.110 3.120 3.010 3.120 686,500 2,128,340 3.1003 3.005 2.996 3.005 2.899 3.005 712,717 2.9862 0.65%
2025-03-03 0 3.100 3.090 3.100 3.050 3.140 1,085,171 3,350,655 3.0877 2.986 2.976 2.986 2.938 3.024 1,126,612 2.9741 -0.32%
2025-02-28 0 3.110 3.110 3.120 2.960 3.110 2,758,500 8,431,250 3.0565 2.996 2.996 3.005 2.851 2.996 2,863,844 2.9440 2.64%
2025-02-27 0 3.030 3.020 3.030 2.990 3.100 1,264,500 3,824,320 3.0244 2.919 2.909 2.919 2.880 2.986 1,312,790 2.9131 0.33%
2025-02-26 0 3.020 3.000 3.020 2.980 3.030 1,420,500 4,267,905 3.0045 2.909 2.890 2.909 2.870 2.919 1,474,747 2.8940 1.34%
2025-02-25 0 2.980 2.970 2.980 2.970 3.100 1,835,000 5,517,110 3.0066 2.870 2.861 2.870 2.861 2.986 1,905,076 2.8960 -4.18%
2025-02-24 0 3.110 3.070 3.110 3.020 3.160 2,161,500 6,617,322 3.0614 2.996 2.957 2.996 2.909 3.044 2,244,045 2.9488 -2.20%
2025-02-21 0 3.180 3.160 3.180 3.120 3.200 1,431,000 4,520,807 3.1592 3.063 3.044 3.063 3.005 3.082 1,485,648 3.0430 -0.31%
2025-02-20 0 3.190 3.170 3.190 3.160 3.210 781,500 2,486,444 3.1816 3.073 3.053 3.073 3.044 3.092 811,345 3.0646 0.31%
2025-02-19 0 3.180 3.150 3.190 3.100 3.230 1,264,000 4,009,641 3.1722 3.063 3.034 3.073 2.986 3.111 1,312,271 3.0555 1.60%
2025-02-18 0 3.130 3.120 3.130 3.070 3.130 1,534,500 4,752,715 3.0972 3.015 3.005 3.015 2.957 3.015 1,593,101 2.9833 -0.63%
2025-02-17 0 3.150 3.130 3.150 3.100 3.260 2,387,000 7,528,875 3.1541 3.034 3.015 3.034 2.986 3.140 2,478,157 3.0381 -3.37%
2025-02-14 0 3.260 3.260 3.270 3.220 3.340 1,572,500 5,145,585 3.2722 3.140 3.140 3.150 3.102 3.217 1,632,552 3.1519 0.31%
2025-02-13 0 3.250 3.240 3.250 3.220 3.370 2,455,500 8,044,720 3.2762 3.130 3.121 3.130 3.102 3.246 2,549,273 3.1557 -3.56%
2025-02-12 0 3.370 3.350 3.370 3.330 3.400 2,554,000 8,592,958 3.3645 3.246 3.227 3.246 3.208 3.275 2,651,534 3.2407 -0.59%
2025-02-11 0 3.390 3.360 3.390 3.310 3.430 901,000 3,058,750 3.3948 3.265 3.236 3.265 3.188 3.304 935,408 3.2700 0.00%
2025-02-10 0 3.390 3.380 3.390 3.330 3.440 1,066,500 3,600,427 3.3759 3.265 3.256 3.265 3.208 3.313 1,107,228 3.2517 1.19%
2025-02-07 0 3.350 3.340 3.350 3.300 3.390 1,615,000 5,380,335 3.3315 3.227 3.217 3.227 3.179 3.265 1,676,675 3.2089 0.00%
2025-02-06 0 3.350 3.350 3.360 3.340 3.540 1,314,500 4,470,623 3.4010 3.227 3.227 3.236 3.217 3.410 1,364,699 3.2759 -5.37%
2025-02-05 0 3.540 3.440 3.540 3.390 3.540 1,438,500 4,999,165 3.4753 3.410 3.313 3.410 3.265 3.410 1,493,435 3.3474 2.02%
2025-02-04 0 3.470 3.460 3.470 3.370 3.500 1,050,500 3,611,860 3.4382 3.342 3.333 3.342 3.246 3.371 1,090,617 3.3118 -0.86%
2025-02-03 0 3.500 3.470 3.500 3.360 3.530 1,421,500 4,912,455 3.4558 3.371 3.342 3.371 3.236 3.400 1,475,785 3.3287 3.24%
2025-01-28 0 3.390 3.370 3.390 3.310 3.390 252,100 844,805 3.3511 3.265 3.246 3.265 3.188 3.265 261,727 3.2278 0.89%
2025-01-27 0 3.360 3.360 3.370 3.360 3.580 1,435,500 4,937,432 3.4395 3.236 3.236 3.246 3.236 3.448 1,490,320 3.3130 -6.15%
2025-01-24 0 3.580 3.580 3.590 3.570 3.950 2,127,500 8,039,365 3.7788 3.448 3.448 3.458 3.439 3.805 2,208,747 3.6398 -8.91%
2025-01-23 0 3.930 3.920 3.930 3.730 3.980 4,708,600 18,399,929 3.9077 3.785 3.776 3.785 3.593 3.834 4,888,416 3.7640 3.15%
2025-01-22 0 3.810 3.810 3.820 3.580 3.820 3,998,766 14,821,862 3.7066 3.670 3.670 3.679 3.448 3.679 4,151,474 3.5703 2.42%
2025-01-21 0 3.720 3.720 3.730 3.510 3.760 2,305,700 8,552,560 3.7093 3.583 3.583 3.593 3.381 3.622 2,393,752 3.5729 3.91%
2025-01-20 0 3.580 3.580 3.590 3.380 3.620 2,529,100 9,007,883 3.5617 3.448 3.448 3.458 3.256 3.487 2,625,683 3.4307 2.87%
2025-01-17 0 3.480 3.470 3.480 3.250 3.490 5,531,000 18,709,727 3.3827 3.352 3.342 3.352 3.130 3.362 5,742,222 3.2583 2.35%
2025-01-16 0 3.400 3.390 3.400 3.280 3.400 1,505,500 5,049,510 3.3540 3.275 3.265 3.275 3.159 3.275 1,562,993 3.2307 3.98%
2025-01-15 0 3.270 3.260 3.270 3.200 3.370 2,152,500 7,102,000 3.2994 3.150 3.140 3.150 3.082 3.246 2,234,701 3.1781 1.55%
2025-01-14 0 3.220 3.210 3.220 3.000 3.230 2,667,500 8,240,780 3.0893 3.102 3.092 3.102 2.890 3.111 2,769,369 2.9757 6.62%
2025-01-13 0 3.020 3.010 3.020 2.840 3.060 3,249,500 9,642,560 2.9674 2.909 2.899 2.909 2.736 2.947 3,373,594 2.8582 2.03%
2025-01-10 0 2.960 2.930 2.970 2.920 3.000 472,000 1,391,245 2.9476 2.851 2.822 2.861 2.813 2.890 490,025 2.8391 -1.33%
2025-01-09 0 3.000 2.960 3.000 2.910 3.000 1,074,000 3,178,290 2.9593 2.890 2.851 2.890 2.803 2.890 1,115,015 2.8504 3.09%
2025-01-08 0 2.910 2.900 2.910 2.900 3.050 865,500 2,533,000 2.9266 2.803 2.793 2.803 2.793 2.938 898,552 2.8190 -3.00%
2025-01-07 0 3.000 2.980 3.000 2.910 3.110 1,690,500 5,035,797 2.9789 2.890 2.870 2.890 2.803 2.996 1,755,058 2.8693 -3.54%
2025-01-06 0 3.110 3.070 3.110 3.030 3.110 882,500 2,712,392 3.0735 2.996 2.957 2.996 2.919 2.996 916,202 2.9605 -0.32%
2025-01-03 0 3.120 3.110 3.120 3.000 3.150 1,039,500 3,223,700 3.1012 3.005 2.996 3.005 2.890 3.034 1,079,197 2.9871 2.97%
2025-01-02 0 3.030 3.020 3.030 2.950 3.060 872,500 2,623,015 3.0063 2.919 2.909 2.919 2.841 2.947 905,820 2.8957 -2.26%
2024-12-31 0 3.100 3.090 3.100 2.980 3.100 988,500 2,995,710 3.0306 2.986 2.976 2.986 2.870 2.986 1,026,250 2.9191 2.99%
2024-12-30 0 3.010 3.010 3.020 2.980 3.080 911,000 2,740,040 3.0077 2.899 2.899 2.909 2.870 2.967 945,790 2.8971 -2.27%
2024-12-27 0 3.080 3.070 3.080 2.980 3.100 1,735,000 5,254,040 3.0283 2.967 2.957 2.967 2.870 2.986 1,801,258 2.9169 1.99%
2024-12-24 0 3.020 3.020 3.030 3.010 3.130 1,223,600 3,728,998 3.0476 2.909 2.909 2.919 2.899 3.015 1,270,328 2.9355 -2.58%
2024-12-23 0 3.100 3.080 3.100 3.080 3.260 2,278,666 7,121,091 3.1251 2.986 2.967 2.986 2.967 3.140 2,365,685 3.0102 -4.62%
2024-12-20 0 3.250 3.230 3.250 3.170 3.400 3,038,000 9,893,110 3.2565 3.130 3.111 3.130 3.053 3.275 3,154,017 3.1367 -1.52%
2024-12-19 0 3.300 3.280 3.300 3.260 3.570 3,311,500 11,116,420 3.3569 3.179 3.159 3.179 3.140 3.439 3,437,962 3.2334 -7.56%
2024-12-18 0 3.570 3.560 3.570 3.560 3.680 864,500 3,119,600 3.6086 3.439 3.429 3.439 3.429 3.545 897,514 3.4758 0.28%
2024-12-17 0 3.560 3.550 3.560 3.500 3.690 2,031,000 7,214,825 3.5524 3.429 3.419 3.429 3.371 3.554 2,108,561 3.4217 -3.52%
2024-12-16 0 3.690 3.680 3.690 3.690 3.810 1,039,500 3,877,395 3.7301 3.554 3.545 3.554 3.554 3.670 1,079,197 3.5929 -1.86%
2024-12-13 0 3.760 3.750 3.760 3.760 4.000 2,263,500 8,717,555 3.8514 3.622 3.612 3.622 3.622 3.853 2,349,940 3.7097 -6.93%
2024-12-12 0 4.040 4.020 4.040 4.010 4.180 1,590,000 6,496,882 4.0861 3.891 3.872 3.891 3.862 4.026 1,650,720 3.9358 -1.70%
2024-12-11 0 4.110 4.070 4.110 4.070 4.220 1,283,000 5,310,430 4.1391 3.959 3.920 3.959 3.920 4.065 1,331,996 3.9868 -0.72%
2024-12-10 0 4.140 4.140 4.170 4.140 4.440 3,871,500 16,730,247 4.3214 3.988 3.988 4.017 3.988 4.277 4,019,348 4.1624 -4.39%
2024-12-09 0 4.330 4.330 4.340 4.160 4.340 2,574,383 10,964,021 4.2589 4.171 4.171 4.180 4.007 4.180 2,672,695 4.1022 1.17%
2024-12-06 0 4.280 4.270 4.280 4.020 4.290 3,719,166 15,702,201 4.2220 4.123 4.113 4.123 3.872 4.132 3,861,196 4.0667 2.15%
2024-12-05 0 4.190 4.160 4.190 3.930 4.290 7,907,500 32,738,784 4.1402 4.036 4.007 4.036 3.785 4.132 8,209,478 3.9879 -2.56%
2024-12-04 0 4.300 4.280 4.300 4.150 4.340 2,278,600 9,769,421 4.2875 4.142 4.123 4.142 3.997 4.180 2,365,617 4.1298 1.42%
2024-12-03 0 4.240 4.200 4.240 4.120 4.430 8,979,500 38,169,659 4.2508 4.084 4.046 4.084 3.968 4.267 9,322,416 4.0944 -2.97%
2024-12-02 0 4.370 4.360 4.370 4.140 4.370 2,441,600 10,570,085 4.3292 4.209 4.200 4.209 3.988 4.209 2,534,842 4.1699 3.31%
2024-11-29 0 4.230 4.200 4.230 4.070 4.240 4,069,000 16,970,490 4.1707 4.074 4.046 4.074 3.920 4.084 4,224,390 4.0173 3.93%
2024-11-28 0 4.070 4.050 4.070 3.970 4.120 2,269,000 9,214,325 4.0610 3.920 3.901 3.920 3.824 3.968 2,355,650 3.9116 0.25%
2024-11-27 0 4.060 4.050 4.060 3.840 4.070 2,556,500 10,142,035 3.9672 3.911 3.901 3.911 3.699 3.920 2,654,130 3.8212 5.18%
2024-11-26 0 3.860 3.860 3.890 3.860 4.060 4,729,834 18,926,212 4.0015 3.718 3.718 3.747 3.718 3.911 4,910,461 3.8543 -1.28%
2024-11-25 0 3.910 3.910 3.920 3.600 3.910 4,372,500 16,565,065 3.7885 3.766 3.766 3.776 3.468 3.766 4,539,480 3.6491 7.12%
2024-11-22 0 3.650 3.640 3.650 3.650 3.870 3,813,000 14,493,670 3.8011 3.516 3.506 3.516 3.516 3.728 3,958,614 3.6613 -3.69%
2024-11-21 0 3.790 3.760 3.790 3.770 3.950 2,437,700 9,447,580 3.8756 3.651 3.622 3.651 3.631 3.805 2,530,793 3.7331 -0.26%
2024-11-20 0 3.800 3.800 3.810 3.610 3.850 4,848,500 18,188,010 3.7513 3.660 3.660 3.670 3.477 3.708 5,033,658 3.6133 -1.30%
2024-11-19 0 3.850 3.850 3.860 3.750 4.070 6,027,766 23,880,465 3.9617 3.708 3.708 3.718 3.612 3.920 6,257,959 3.8160 -1.28%
2024-11-18 0 3.900 3.890 3.900 3.630 3.900 5,842,800 22,318,374 3.8198 3.757 3.747 3.757 3.496 3.757 6,065,929 3.6793 3.72%
2024-11-15 0 3.760 3.750 3.760 3.520 3.820 3,977,000 14,890,065 3.7440 3.622 3.612 3.622 3.391 3.679 4,128,877 3.6063 4.74%
2024-11-14 0 3.590 3.580 3.590 3.460 3.640 2,462,000 8,835,255 3.5886 3.458 3.448 3.458 3.333 3.506 2,556,021 3.4566 0.84%
2024-11-13 0 3.560 3.550 3.560 3.330 3.590 6,737,000 23,564,005 3.4977 3.429 3.419 3.429 3.208 3.458 6,994,278 3.3690 0.28%
2024-11-12 0 3.550 3.540 3.550 3.530 3.700 3,541,600 12,861,730 3.6316 3.419 3.410 3.419 3.400 3.564 3,676,849 3.4980 0.00%
2024-11-11 0 3.550 3.540 3.550 3.340 3.560 2,540,500 8,865,315 3.4896 3.419 3.410 3.419 3.217 3.429 2,637,519 3.3612 1.72%
2024-11-08 0 3.490 3.480 3.490 3.340 3.530 3,460,500 11,893,795 3.4370 3.362 3.352 3.362 3.217 3.400 3,592,652 3.3106 1.16%
2024-11-07 0 3.450 3.450 3.460 3.260 3.450 8,475,334 28,445,493 3.3563 3.323 3.323 3.333 3.140 3.323 8,798,997 3.2328 4.55%
2024-11-06 0 3.300 3.300 3.330 3.250 3.420 2,529,500 8,446,000 3.3390 3.179 3.179 3.208 3.130 3.294 2,626,098 3.2162 -2.65%
2024-11-05 0 3.390 3.380 3.390 3.220 3.400 4,742,500 15,790,235 3.3295 3.265 3.256 3.265 3.102 3.275 4,923,610 3.2070 4.95%
2024-11-04 0 3.230 3.210 3.230 3.060 3.280 2,040,300 6,524,138 3.1976 3.111 3.092 3.111 2.947 3.159 2,118,217 3.0800 2.22%
2024-11-01 0 3.160 3.140 3.160 3.000 3.190 2,501,400 7,879,114 3.1499 3.044 3.024 3.044 2.890 3.073 2,596,925 3.0340 4.29%
2024-10-31 0 3.030 3.010 3.030 2.960 3.120 2,158,068 6,597,934 3.0573 2.919 2.899 2.919 2.851 3.005 2,240,482 2.9449 0.66%
2024-10-30 0 3.010 3.000 3.010 2.920 3.040 1,207,068 3,613,127 2.9933 2.899 2.890 2.899 2.813 2.928 1,253,164 2.8832 0.33%
2024-10-29 0 3.000 2.990 3.000 2.990 3.100 2,872,500 8,717,095 3.0347 2.890 2.880 2.890 2.880 2.986 2,982,197 2.9230 -2.28%
2024-10-28 0 3.070 3.050 3.070 2.860 3.110 4,016,334 12,300,239 3.0626 2.957 2.938 2.957 2.755 2.996 4,169,713 2.9499 2.33%
2024-10-25 0 3.000 2.990 3.000 2.690 3.010 3,774,000 10,994,901 2.9133 2.890 2.880 2.890 2.591 2.899 3,918,124 2.8062 11.52%
2024-10-24 0 2.690 2.680 2.690 2.680 2.770 1,393,000 3,798,420 2.7268 2.591 2.581 2.591 2.581 2.668 1,446,197 2.6265 -1.47%
2024-10-23 0 2.730 2.720 2.730 2.710 2.830 1,538,000 4,281,868 2.7840 2.630 2.620 2.630 2.610 2.726 1,596,734 2.6816 -2.50%
2024-10-22 0 2.800 2.790 2.800 2.780 2.850 1,334,166 3,764,234 2.8214 2.697 2.687 2.697 2.678 2.745 1,385,116 2.7176 -1.41%
2024-10-21 0 2.840 2.830 2.840 2.830 2.950 1,194,500 3,448,645 2.8871 2.736 2.726 2.736 2.726 2.841 1,240,116 2.7809 -2.41%
2024-10-18 0 2.910 2.910 2.920 2.770 2.960 1,974,834 5,718,905 2.8959 2.803 2.803 2.813 2.668 2.851 2,050,250 2.7894 4.30%
2024-10-17 0 2.790 2.770 2.790 2.750 2.900 2,120,818 5,963,746 2.8120 2.687 2.668 2.687 2.649 2.793 2,201,809 2.7086 -1.06%
2024-10-16 0 2.820 2.820 2.840 2.690 2.870 5,524,651 15,534,840 2.8119 2.716 2.716 2.736 2.591 2.764 5,735,631 2.7085 2.92%
2024-10-15 0 2.740 2.740 2.750 2.730 2.990 2,853,000 8,060,775 2.8254 2.639 2.639 2.649 2.630 2.880 2,961,953 2.7214 -6.16%
2024-10-14 0 2.920 2.920 2.950 2.920 3.140 2,222,999 6,713,496 3.0200 2.813 2.813 2.841 2.813 3.024 2,307,893 2.9089 -6.11%
2024-10-10 0 3.110 3.100 3.110 2.910 3.220 3,205,000 10,003,850 3.1213 2.996 2.986 2.996 2.803 3.102 3,327,395 3.0065 6.51%
2024-10-09 0 2.920 2.920 2.940 2.800 3.300 7,676,500 22,708,766 2.9582 2.813 2.813 2.832 2.697 3.179 7,969,656 2.8494 -11.78%
2024-10-08 0 3.310 3.290 3.310 3.070 3.550 11,732,166 38,358,187 3.2695 3.188 3.169 3.188 2.957 3.419 12,180,203 3.1492 -4.89%
2024-10-07 0 3.480 3.470 3.480 3.330 3.500 6,458,932 22,218,854 3.4400 3.352 3.342 3.352 3.208 3.371 6,705,591 3.3135 4.50%
2024-10-04 0 3.330 3.330 3.340 2.790 3.370 10,770,914 34,295,461 3.1841 3.208 3.208 3.217 2.687 3.246 11,182,242 3.0670 17.67%
2024-10-03 0 2.830 2.820 2.830 2.570 3.030 4,482,500 12,356,240 2.7566 2.726 2.716 2.726 2.475 2.919 4,653,681 2.6552 -4.39%
2024-10-02 0 2.960 2.950 2.960 2.670 2.960 6,053,000 17,279,415 2.8547 2.851 2.841 2.851 2.572 2.851 6,284,157 2.7497 10.04%
2024-09-30 0 2.690 2.670 2.690 2.450 2.690 6,711,504 17,326,549 2.5816 2.591 2.572 2.591 2.360 2.591 6,967,808 2.4867 11.62%
2024-09-27 0 2.410 2.390 2.410 2.320 2.440 4,222,500 10,020,955 2.3732 2.321 2.302 2.321 2.235 2.350 4,383,752 2.2859 2.55%
2024-09-26 0 2.350 2.350 2.360 2.300 2.370 1,648,520 3,866,545 2.3455 2.264 2.264 2.273 2.215 2.283 1,711,475 2.2592 1.29%
2024-09-25 0 2.320 2.300 2.320 2.310 2.480 2,593,246 6,160,967 2.3758 2.235 2.215 2.235 2.225 2.389 2,692,279 2.2884 -2.11%
2024-09-24 0 2.370 2.360 2.370 2.270 2.400 2,883,000 6,765,905 2.3468 2.283 2.273 2.283 2.187 2.312 2,993,098 2.2605 3.04%
2024-09-23 0 2.300 2.280 2.300 2.220 2.300 2,509,500 5,732,146 2.2842 2.215 2.196 2.215 2.138 2.215 2,605,335 2.2002 1.77%
2024-09-20 0 2.260 2.260 2.270 2.130 2.280 18,895,700 42,628,503 2.2560 2.177 2.177 2.187 2.052 2.196 19,617,303 2.1730 4.63%
2024-09-19 0 2.160 2.160 2.190 2.080 2.260 3,590,500 7,865,749 2.1907 2.081 2.081 2.109 2.003 2.177 3,727,617 2.1101 -4.42%
2024-09-17 0 2.260 2.240 2.260 2.200 2.280 2,337,500 5,244,157 2.2435 2.177 2.158 2.177 2.119 2.196 2,426,766 2.1610 2.73%
2024-09-16 0 2.200 2.170 2.200 2.110 2.210 1,804,500 3,933,162 2.1796 2.119 2.090 2.119 2.032 2.129 1,873,412 2.0995 3.29%
2024-09-13 0 2.130 2.130 2.150 2.110 2.200 2,424,000 5,264,618 2.1719 2.052 2.052 2.071 2.032 2.119 2,516,570 2.0920 0.00%
2024-09-12 0 2.130 2.100 2.130 2.030 2.130 3,058,600 6,405,597 2.0943 2.052 2.023 2.052 1.955 2.052 3,175,404 2.0173 3.40%
2024-09-11 0 2.060 2.040 2.060 1.970 2.070 2,254,500 4,612,467 2.0459 1.984 1.965 1.984 1.898 1.994 2,340,597 1.9706 1.98%
2024-09-10 0 2.020 2.010 2.020 1.930 2.030 2,472,500 4,960,315 2.0062 1.946 1.936 1.946 1.859 1.955 2,566,922 1.9324 4.66%
2024-09-09 0 1.930 1.900 1.930 1.860 1.940 1,663,000 3,181,215 1.9129 1.859 1.830 1.859 1.792 1.869 1,726,508 1.8426 3.21%
2024-09-05 0 1.910 1.910 1.940 1.900 1.960 2,988,178 5,783,449 1.9354 1.801 1.801 1.830 1.792 1.848 3,168,652 1.8252 -0.52%
2024-09-04 0 1.920 1.920 1.950 1.900 1.970 1,932,000 3,737,865 1.9347 1.811 1.811 1.839 1.792 1.858 2,048,685 1.8245 -0.52%
2024-09-03 0 1.930 1.910 1.930 1.870 1.960 1,458,000 2,810,616 1.9277 1.820 1.801 1.820 1.763 1.848 1,546,057 1.8179 1.58%
2024-09-02 0 1.900 1.890 1.900 1.880 1.940 1,461,000 2,782,622 1.9046 1.792 1.782 1.792 1.773 1.830 1,549,239 1.7961 1.60%
2024-08-30 0 1.870 1.860 1.870 1.870 2.020 1,963,500 3,822,768 1.9469 1.763 1.754 1.763 1.763 1.905 2,082,088 1.8360 -6.97%
2024-08-29 0 2.010 2.010 2.020 1.920 2.050 2,557,040 5,138,035 2.0094 1.896 1.896 1.905 1.811 1.933 2,711,475 1.8949 2.03%
2024-08-28 0 1.970 1.950 1.970 1.820 1.980 7,214,500 13,920,308 1.9295 1.858 1.839 1.858 1.716 1.867 7,650,227 1.8196 1.03%
2024-08-27 0 1.950 1.930 1.950 1.840 1.960 6,650,000 12,885,546 1.9377 1.839 1.820 1.839 1.735 1.848 7,051,633 1.8273 2.63%
2024-08-26 0 1.900 1.900 1.910 1.870 1.940 2,225,000 4,232,930 1.9024 1.792 1.792 1.801 1.763 1.830 2,359,381 1.7941 1.60%
2024-08-23 0 1.870 1.850 1.870 1.750 1.870 3,980,000 7,236,529 1.8182 1.763 1.745 1.763 1.650 1.763 4,220,376 1.7147 2.75%
2024-08-22 0 1.820 1.800 1.820 1.770 1.820 450,500 803,847 1.7843 1.716 1.697 1.716 1.669 1.716 477,708 1.6827 2.25%
2024-08-21 0 1.780 1.780 1.800 1.750 1.800 836,500 1,482,717 1.7725 1.679 1.679 1.697 1.650 1.697 887,021 1.6716 -1.11%
2024-08-20 0 1.800 1.790 1.800 1.790 1.850 763,500 1,379,394 1.8067 1.697 1.688 1.697 1.688 1.745 809,612 1.7038 -2.17%
2024-08-19 0 1.840 1.810 1.840 1.800 1.880 1,295,000 2,367,723 1.8284 1.735 1.707 1.735 1.697 1.773 1,373,213 1.7242 -1.60%
2024-08-16 0 1.870 1.860 1.870 1.830 1.920 1,266,500 2,380,806 1.8798 1.763 1.754 1.763 1.726 1.811 1,342,992 1.7728 1.08%
2024-08-15 0 1.850 1.820 1.850 1.750 1.850 724,500 1,302,808 1.7982 1.745 1.716 1.745 1.650 1.745 768,257 1.6958 3.93%
2024-08-14 0 1.780 1.770 1.780 1.770 1.800 563,500 1,003,095 1.7801 1.679 1.669 1.679 1.669 1.697 597,533 1.6787 -1.11%
2024-08-13 0 1.800 1.790 1.800 1.790 1.840 852,000 1,539,172 1.8065 1.697 1.688 1.697 1.688 1.735 903,457 1.7036 -1.10%
2024-08-12 0 1.820 1.810 1.820 1.810 1.890 795,934 1,456,469 1.8299 1.716 1.707 1.716 1.707 1.782 844,005 1.7257 -1.62%
2024-08-09 0 1.850 1.850 1.880 1.850 1.890 317,500 591,860 1.8641 1.745 1.745 1.773 1.745 1.782 336,676 1.7580 0.00%
2024-08-08 0 1.850 1.850 1.860 1.830 1.900 633,032 1,179,239 1.8628 1.745 1.745 1.754 1.726 1.792 671,265 1.7567 -1.07%
2024-08-07 0 1.870 1.860 1.890 1.870 1.970 697,000 1,334,480 1.9146 1.763 1.754 1.782 1.763 1.858 739,096 1.8056 -2.09%
2024-08-06 0 1.910 1.910 1.930 1.910 1.960 501,000 963,455 1.9231 1.801 1.801 1.820 1.801 1.848 531,258 1.8135 -2.05%
2024-08-05 0 1.950 1.940 1.950 1.920 2.010 620,000 1,209,235 1.9504 1.839 1.830 1.839 1.811 1.896 657,446 1.8393 -3.94%
2024-08-02 0 2.030 2.000 2.040 1.960 2.080 481,000 964,900 2.0060 1.914 1.886 1.924 1.848 1.962 510,050 1.8918 2.53%
2024-08-01 0 1.980 1.980 1.990 1.970 2.030 302,000 599,425 1.9849 1.867 1.867 1.877 1.858 1.914 320,240 1.8718 -1.98%
2024-07-31 0 2.020 2.010 2.020 2.000 2.030 226,000 455,675 2.0163 1.905 1.896 1.905 1.886 1.914 239,649 1.9014 1.51%
2024-07-30 0 1.990 1.980 1.990 1.980 2.010 388,000 774,035 1.9949 1.877 1.867 1.877 1.867 1.896 411,434 1.8813 -2.45%
2024-07-29 0 2.040 2.010 2.040 2.010 2.040 157,500 320,335 2.0339 1.924 1.896 1.924 1.896 1.924 167,012 1.9180 0.00%
2024-07-26 0 2.040 2.040 2.070 2.030 2.080 326,000 667,240 2.0467 1.924 1.924 1.952 1.914 1.962 345,689 1.9302 0.00%
2024-07-25 0 2.040 2.030 2.040 2.010 2.130 485,000 987,285 2.0356 1.924 1.914 1.924 1.896 2.009 514,292 1.9197 -3.32%
2024-07-24 0 2.110 2.110 2.120 2.100 2.220 1,224,246 2,643,579 2.1594 1.990 1.990 1.999 1.980 2.094 1,298,186 2.0364 -6.22%
2024-07-23 0 2.250 2.240 2.250 2.240 2.320 597,500 1,357,795 2.2725 2.122 2.112 2.122 2.112 2.188 633,587 2.1430 -3.02%
2024-07-22 0 2.320 2.320 2.330 2.140 2.330 9,404,500 21,451,165 2.2809 2.188 2.188 2.197 2.018 2.197 9,972,494 2.1510 4.98%
2024-07-19 0 2.210 2.210 2.220 2.140 2.240 7,618,500 16,788,501 2.2036 2.084 2.084 2.094 2.018 2.112 8,078,627 2.0781 2.79%
2024-07-18 0 2.150 2.140 2.150 2.020 2.160 6,449,500 13,647,927 2.1161 2.028 2.018 2.028 1.905 2.037 6,839,024 1.9956 5.39%
2024-07-17 0 2.040 2.040 2.050 1.730 2.040 6,165,500 11,878,400 1.9266 1.924 1.924 1.933 1.631 1.924 6,537,872 1.8169 6.25%
2024-07-16 0 1.920 1.910 1.920 1.910 1.950 288,500 554,580 1.9223 1.811 1.801 1.811 1.801 1.839 305,924 1.8128 -1.54%
2024-07-15 0 1.950 1.930 1.950 1.930 1.950 319,000 619,010 1.9405 1.839 1.820 1.839 1.820 1.839 338,266 1.8299 0.00%
2024-07-12 0 1.950 1.950 1.960 1.940 1.980 553,500 1,079,645 1.9506 1.839 1.839 1.848 1.830 1.867 586,929 1.8395 0.00%
2024-07-11 0 1.950 1.940 1.950 1.930 1.970 291,000 568,725 1.9544 1.839 1.830 1.839 1.820 1.858 308,575 1.8431 1.04%
2024-07-10 0 1.930 1.920 1.930 1.900 1.980 1,223,500 2,364,605 1.9327 1.820 1.811 1.820 1.792 1.867 1,297,395 1.8226 -2.03%
2024-07-09 0 1.970 1.960 1.970 1.960 1.990 686,500 1,358,462 1.9788 1.858 1.848 1.858 1.848 1.877 727,962 1.8661 0.51%
2024-07-08 0 1.960 1.950 1.960 1.950 2.000 754,001 1,487,212 1.9724 1.848 1.839 1.848 1.839 1.886 799,540 1.8601 -1.51%
2024-07-05 0 1.990 1.980 1.990 1.980 2.000 157,500 313,315 1.9893 1.877 1.867 1.877 1.867 1.886 167,012 1.8760 0.00%
2024-07-04 0 1.990 1.980 1.990 1.980 2.000 249,500 496,870 1.9915 1.877 1.867 1.877 1.867 1.886 264,569 1.8780 0.00%
2024-07-03 0 1.990 1.990 2.000 1.980 2.010 763,000 1,524,860 1.9985 1.877 1.877 1.886 1.867 1.896 809,082 1.8847 -0.50%
2024-07-02 0 2.000 2.000 2.010 2.000 2.060 687,000 1,389,265 2.0222 1.886 1.886 1.896 1.886 1.943 728,492 1.9070 -3.38%
2024-06-28 0 2.070 2.060 2.070 1.990 2.100 1,762,000 3,641,860 2.0669 1.952 1.943 1.952 1.877 1.980 1,868,418 1.9492 0.98%
2024-06-27 0 2.050 2.020 2.050 2.030 2.170 1,806,000 3,828,225 2.1197 1.933 1.905 1.933 1.914 2.046 1,915,075 1.9990 -2.84%
2024-06-26 0 2.110 2.090 2.120 2.030 2.120 1,464,000 3,067,182 2.0951 1.990 1.971 1.999 1.914 1.999 1,552,420 1.9757 1.44%
2024-06-25 0 2.080 2.070 2.080 1.990 2.090 2,943,834 6,061,233 2.0590 1.962 1.952 1.962 1.877 1.971 3,121,630 1.9417 1.46%
2024-06-24 0 2.050 2.030 2.050 1.930 2.060 2,184,500 4,400,155 2.0143 1.933 1.914 1.933 1.820 1.943 2,316,435 1.8995 0.49%
2024-06-21 0 2.040 2.040 2.050 1.970 2.060 1,541,500 3,133,770 2.0329 1.924 1.924 1.933 1.858 1.943 1,634,600 1.9171 0.49%
2024-06-20 0 2.030 2.020 2.030 1.990 2.040 1,099,000 2,208,875 2.0099 1.914 1.905 1.914 1.877 1.924 1,165,375 1.8954 2.01%
2024-06-19 0 1.990 1.990 2.000 1.990 2.010 885,000 1,769,072 1.9990 1.877 1.877 1.886 1.877 1.896 938,450 1.8851 -0.50%
2024-06-18 0 2.000 2.000 2.020 1.970 2.020 1,332,825 2,654,010 1.9913 1.886 1.886 1.905 1.858 1.905 1,413,322 1.8779 0.00%
2024-06-17 0 2.000 1.990 2.000 1.990 2.010 872,500 1,743,855 1.9987 1.886 1.877 1.886 1.877 1.896 925,196 1.8849 0.00%
2024-06-14 0 2.000 1.990 2.000 1.990 2.020 312,500 624,795 1.9993 1.886 1.877 1.886 1.877 1.905 331,374 1.8855 -0.50%
2024-06-13 0 2.010 1.990 2.010 1.990 2.030 1,281,500 2,558,110 1.9962 1.896 1.877 1.896 1.877 1.914 1,358,897 1.8825 1.01%
2024-06-12 0 1.990 1.990 2.010 1.970 2.030 550,500 1,097,895 1.9944 1.877 1.877 1.896 1.858 1.914 583,748 1.8808 0.51%
2024-06-11 0 2.040 2.040 2.050 1.960 2.040 685,455 1,379,876 2.0131 1.867 1.867 1.876 1.794 1.867 748,880 1.8426 1.49%
2024-06-07 0 2.010 2.000 2.010 1.990 2.030 722,500 1,447,030 2.0028 1.840 1.831 1.840 1.821 1.858 789,352 1.8332 0.00%
2024-06-06 0 2.010 2.000 2.010 2.000 2.050 727,500 1,463,130 2.0112 1.840 1.831 1.840 1.831 1.876 794,815 1.8408 -0.99%
2024-06-05 0 2.030 2.020 2.030 2.010 2.050 1,037,000 2,097,726 2.0229 1.858 1.849 1.858 1.840 1.876 1,132,953 1.8516 0.50%
2024-06-04 0 2.020 2.020 2.030 2.000 2.040 566,940 1,141,660 2.0137 1.849 1.849 1.858 1.831 1.867 619,399 1.8432 0.00%
2024-06-03 0 2.020 2.010 2.020 2.000 2.070 419,500 852,380 2.0319 1.849 1.840 1.849 1.831 1.895 458,316 1.8598 -2.42%
2024-05-31 0 2.070 2.020 2.070 2.020 2.070 1,438,500 2,970,280 2.0648 1.895 1.849 1.895 1.849 1.895 1,571,603 1.8900 2.48%
2024-05-30 0 2.020 2.000 2.020 2.000 2.050 602,000 1,208,510 2.0075 1.849 1.831 1.849 1.831 1.876 657,703 1.8375 0.50%
2024-05-29 0 2.010 2.010 2.020 2.010 2.070 661,500 1,338,810 2.0239 1.840 1.840 1.849 1.840 1.895 722,708 1.8525 -3.37%
2024-05-28 0 2.080 2.070 2.080 2.060 2.110 599,000 1,247,607 2.0828 1.904 1.895 1.904 1.886 1.931 654,425 1.9064 0.48%
2024-05-27 0 2.070 2.050 2.070 2.030 2.090 678,500 1,392,110 2.0517 1.895 1.876 1.895 1.858 1.913 741,281 1.8780 0.00%
2024-05-24 0 2.070 2.060 2.070 2.050 2.120 510,000 1,056,040 2.0707 1.895 1.886 1.895 1.876 1.940 557,190 1.8953 -2.36%
2024-05-23 0 2.120 2.100 2.120 2.090 2.150 691,000 1,465,304 2.1206 1.940 1.922 1.940 1.913 1.968 754,938 1.9410 -1.40%
2024-05-22 0 2.150 2.140 2.150 2.120 2.170 690,500 1,484,494 2.1499 1.968 1.959 1.968 1.940 1.986 754,391 1.9678 0.47%
2024-05-21 0 2.140 2.120 2.140 2.110 2.250 2,054,000 4,434,529 2.1590 1.959 1.940 1.959 1.931 2.059 2,244,055 1.9761 -4.89%
2024-05-20 0 2.250 2.230 2.250 2.190 2.280 1,166,000 2,591,296 2.2224 2.059 2.041 2.059 2.005 2.087 1,273,889 2.0342 0.45%
2024-05-17 0 2.240 2.230 2.240 2.200 2.270 1,101,500 2,469,845 2.2423 2.050 2.041 2.050 2.014 2.078 1,203,421 2.0524 1.36%
2024-05-16 0 2.210 2.200 2.210 2.160 2.250 1,421,500 3,119,570 2.1946 2.023 2.014 2.023 1.977 2.059 1,553,030 2.0087 -2.21%
2024-05-14 0 2.260 2.250 2.260 2.250 2.300 1,330,246 3,015,475 2.2669 2.069 2.059 2.069 2.059 2.105 1,453,333 2.0749 0.00%
2024-05-13 0 2.260 2.260 2.270 2.160 2.310 1,827,000 4,114,655 2.2521 2.069 2.069 2.078 1.977 2.114 1,996,051 2.0614 3.67%
2024-05-10 0 2.180 2.160 2.180 2.090 2.180 2,094,335 4,473,645 2.1361 1.995 1.977 1.995 1.913 1.995 2,288,122 1.9552 4.31%
2024-05-09 0 2.090 2.080 2.090 2.060 2.100 800,000 1,664,192 2.0802 1.913 1.904 1.913 1.886 1.922 874,023 1.9041 0.48%
2024-05-08 0 2.080 2.080 2.090 2.080 2.150 742,500 1,561,935 2.1036 1.904 1.904 1.913 1.904 1.968 811,203 1.9255 -2.80%
2024-05-07 0 2.140 2.130 2.140 2.110 2.160 1,236,500 2,636,470 2.1322 1.959 1.950 1.959 1.931 1.977 1,350,912 1.9516 -1.38%
2024-05-06 0 2.170 2.160 2.170 2.130 2.200 867,000 1,876,145 2.1640 1.986 1.977 1.986 1.950 2.014 947,223 1.9807 -1.81%
2024-05-03 0 2.210 2.200 2.210 2.160 2.240 1,191,500 2,604,420 2.1858 2.023 2.014 2.023 1.977 2.050 1,301,749 2.0007 -0.45%
2024-05-02 0 2.220 2.180 2.220 2.120 2.230 1,749,500 3,809,786 2.1776 2.032 1.995 2.032 1.940 2.041 1,911,380 1.9932 0.45%
2024-04-30 0 2.210 2.190 2.210 2.160 2.280 1,427,000 3,144,995 2.2039 2.023 2.005 2.023 1.977 2.087 1,559,039 2.0173 -3.07%
2024-04-29 0 2.280 2.260 2.280 2.130 2.290 2,578,500 5,745,345 2.2282 2.087 2.069 2.087 1.950 2.096 2,817,087 2.0395 7.55%
2024-04-26 0 2.120 2.120 2.140 2.040 2.140 1,436,000 3,014,970 2.0996 1.940 1.940 1.959 1.867 1.959 1,568,872 1.9217 3.41%
2024-04-25 0 2.050 2.040 2.050 2.030 2.090 849,000 1,749,720 2.0609 1.876 1.867 1.876 1.858 1.913 927,557 1.8864 -0.97%
2024-04-24 0 2.070 2.070 2.090 2.060 2.100 1,763,500 3,673,060 2.0828 1.895 1.895 1.913 1.886 1.922 1,926,675 1.9064 0.98%
2024-04-23 0 2.050 2.040 2.060 1.980 2.090 1,407,500 2,853,110 2.0271 1.876 1.867 1.886 1.812 1.913 1,537,735 1.8554 3.02%
2024-04-22 0 1.990 1.990 2.000 1.980 2.030 755,500 1,507,995 1.9960 1.821 1.821 1.831 1.812 1.858 825,406 1.8270 -1.00%
2024-04-19 0 2.010 2.000 2.010 1.960 2.010 909,500 1,801,385 1.9806 1.840 1.831 1.840 1.794 1.840 993,655 1.8129 0.50%
2024-04-18 0 2.000 1.990 2.000 1.970 2.000 621,500 1,234,460 1.9863 1.831 1.821 1.831 1.803 1.831 679,007 1.8180 0.00%
2024-04-17 0 2.000 1.990 2.000 1.960 2.000 668,000 1,325,595 1.9844 1.831 1.821 1.831 1.794 1.831 729,810 1.8164 0.50%
2024-04-16 0 1.990 1.990 2.000 1.950 1.990 1,478,000 2,923,405 1.9779 1.821 1.821 1.831 1.785 1.821 1,614,758 1.8104 0.00%
2024-04-15 0 1.990 1.990 2.000 1.980 2.000 743,000 1,477,188 1.9881 1.821 1.821 1.831 1.812 1.831 811,749 1.8198 -0.50%
2024-04-12 0 2.000 1.990 2.000 1.980 2.030 854,500 1,701,925 1.9917 1.831 1.821 1.831 1.812 1.858 933,566 1.8230 0.00%
2024-04-11 0 2.000 1.990 2.000 1.970 2.000 361,000 718,835 1.9912 1.831 1.821 1.831 1.803 1.831 394,403 1.8226 0.00%
2024-04-10 0 2.000 1.990 2.000 1.960 2.020 635,500 1,268,045 1.9954 1.831 1.821 1.831 1.794 1.849 694,302 1.8264 0.50%
2024-04-09 0 1.990 1.990 2.000 1.970 2.000 749,500 1,488,750 1.9863 1.821 1.821 1.831 1.803 1.831 818,851 1.8181 0.00%
2024-04-08 0 1.990 1.990 2.000 1.970 2.040 1,424,000 2,836,750 1.9921 1.821 1.821 1.831 1.803 1.867 1,555,762 1.8234 -3.40%
2024-04-05 0 2.060 2.040 2.060 1.950 2.090 1,413,500 2,864,955 2.0269 1.886 1.867 1.886 1.785 1.913 1,544,290 1.8552 0.98%
2024-04-03 0 2.040 2.030 2.040 1.980 2.040 1,825,500 3,679,150 2.0154 1.867 1.858 1.867 1.812 1.867 1,994,412 1.8447 2.00%
2024-04-02 0 2.000 1.990 2.000 1.910 2.010 1,435,000 2,826,030 1.9694 1.831 1.821 1.831 1.748 1.840 1,567,779 1.8026 0.00%
2024-03-28 0 2.000 1.960 2.000 1.930 2.000 1,772,500 3,509,245 1.9798 1.831 1.794 1.831 1.767 1.831 1,936,508 1.8122 3.63%
2024-03-27 0 1.930 1.930 1.940 1.790 1.970 3,893,500 7,395,145 1.8994 1.767 1.767 1.776 1.638 1.803 4,253,763 1.7385 3.21%
2024-03-26 0 1.870 1.860 1.870 1.810 1.870 490,500 910,430 1.8561 1.712 1.702 1.712 1.657 1.712 535,886 1.6989 1.63%
2024-03-25 0 1.840 1.830 1.840 1.800 1.890 331,000 608,475 1.8383 1.684 1.675 1.684 1.648 1.730 361,627 1.6826 0.55%
2024-03-22 0 1.830 1.800 1.830 1.790 1.870 902,000 1,639,121 1.8172 1.675 1.648 1.675 1.638 1.712 985,461 1.6633 -2.14%
2024-03-21 0 1.870 1.850 1.870 1.820 1.870 410,000 762,140 1.8589 1.712 1.693 1.712 1.666 1.712 447,937 1.7014 1.63%
2024-03-20 0 1.840 1.840 1.850 1.810 1.880 553,500 1,022,575 1.8475 1.684 1.684 1.693 1.657 1.721 604,715 1.6910 1.66%
2024-03-19 0 1.810 1.810 1.820 1.790 1.840 537,000 974,920 1.8155 1.657 1.657 1.666 1.638 1.684 586,688 1.6617 1.12%
2024-03-18 0 1.790 1.770 1.790 1.750 1.800 1,440,000 2,559,165 1.7772 1.638 1.620 1.638 1.602 1.648 1,573,242 1.6267 -0.56%
2024-03-15 0 1.800 1.790 1.800 1.780 1.810 1,186,835 2,132,253 1.7966 1.648 1.638 1.648 1.629 1.657 1,296,652 1.6444 -1.10%
2024-03-14 0 1.820 1.810 1.820 1.820 1.890 829,500 1,536,255 1.8520 1.666 1.657 1.666 1.666 1.730 906,253 1.6952 -2.15%
2024-03-13 0 1.860 1.860 1.870 1.860 1.930 1,207,953 2,278,393 1.8862 1.702 1.702 1.712 1.702 1.767 1,319,724 1.7264 -3.63%
2024-03-12 0 1.930 1.910 1.930 1.860 1.940 1,159,500 2,201,290 1.8985 1.767 1.748 1.767 1.702 1.776 1,266,788 1.7377 1.05%
2024-03-11 0 1.910 1.900 1.910 1.870 1.920 363,500 688,935 1.8953 1.748 1.739 1.748 1.712 1.757 397,134 1.7348 1.06%
2024-03-08 0 1.890 1.880 1.890 1.870 1.910 414,500 784,825 1.8934 1.730 1.721 1.730 1.712 1.748 452,853 1.7331 1.07%
2024-03-07 0 1.870 1.860 1.870 1.860 1.950 1,031,500 1,958,395 1.8986 1.712 1.702 1.712 1.702 1.785 1,126,944 1.7378 0.54%
2024-03-06 0 1.860 1.860 1.870 1.780 1.880 760,854 1,402,981 1.8440 1.702 1.702 1.712 1.629 1.721 831,255 1.6878 3.33%
2024-03-05 0 1.800 1.790 1.810 1.780 1.850 790,500 1,429,870 1.8088 1.648 1.638 1.657 1.629 1.693 863,644 1.6556 -2.17%
2024-03-04 0 1.840 1.830 1.840 1.770 1.870 1,721,500 3,137,700 1.8227 1.684 1.675 1.684 1.620 1.712 1,880,789 1.6683 2.79%
2024-03-01 0 1.790 1.790 1.820 1.770 1.960 4,497,500 8,274,169 1.8397 1.638 1.638 1.666 1.620 1.794 4,913,650 1.6839 -7.73%
2024-02-29 0 1.940 1.930 1.940 1.900 2.050 5,304,500 10,387,857 1.9583 1.776 1.767 1.776 1.739 1.876 5,795,321 1.7925 -0.51%
2024-02-28 0 1.950 1.940 1.950 1.870 2.070 1,930,500 3,794,454 1.9655 1.785 1.776 1.785 1.712 1.895 2,109,128 1.7991 -7.14%
2024-02-27 0 2.100 2.090 2.100 2.050 2.100 648,000 1,349,795 2.0830 1.922 1.913 1.922 1.876 1.922 707,959 1.9066 1.45%
2024-02-26 0 2.070 2.070 2.100 2.030 2.130 666,000 1,379,480 2.0713 1.895 1.895 1.922 1.858 1.950 727,624 1.8959 -1.90%
2024-02-23 0 2.110 2.090 2.110 2.050 2.150 832,000 1,758,167 2.1132 1.931 1.913 1.931 1.876 1.968 908,984 1.9342 0.00%
2024-02-22 0 2.110 2.090 2.110 2.060 2.130 732,000 1,541,217 2.1055 1.931 1.913 1.931 1.886 1.950 799,731 1.9272 0.48%
2024-02-21 0 2.100 2.090 2.100 2.030 2.150 1,414,841 2,975,514 2.1031 1.922 1.913 1.922 1.858 1.968 1,545,755 1.9250 2.44%
2024-02-20 0 2.050 2.030 2.050 2.000 2.050 758,500 1,544,200 2.0359 1.876 1.858 1.876 1.831 1.876 828,683 1.8634 0.99%
2024-02-19 0 2.030 2.010 2.040 1.950 2.050 1,343,500 2,691,615 2.0034 1.858 1.840 1.867 1.785 1.876 1,467,813 1.8338 0.00%
2024-02-16 0 2.030 2.020 2.030 1.930 2.040 1,685,500 3,381,305 2.0061 1.858 1.849 1.858 1.767 1.867 1,841,458 1.8362 5.18%
2024-02-15 0 1.930 1.930 1.950 1.850 1.980 709,000 1,378,040 1.9436 1.767 1.767 1.785 1.693 1.812 774,603 1.7790 -2.03%
2024-02-14 0 1.970 1.940 1.970 1.780 1.980 1,883,000 3,598,945 1.9113 1.803 1.776 1.803 1.629 1.812 2,057,233 1.7494 7.65%
2024-02-09 0 1.830 1.800 1.830 1.750 1.830 128,500 232,565 1.8098 1.675 1.648 1.675 1.602 1.675 140,390 1.6566 2.23%
2024-02-08 0 1.790 1.780 1.790 1.740 1.860 316,800 566,249 1.7874 1.638 1.629 1.638 1.593 1.702 346,113 1.6360 1.13%
2024-02-07 0 1.770 1.740 1.770 1.740 1.870 1,057,000 1,878,565 1.7773 1.620 1.593 1.620 1.593 1.712 1,154,803 1.6267 -2.21%
2024-02-06 0 1.810 1.790 1.810 1.710 1.860 714,500 1,280,225 1.7918 1.657 1.638 1.657 1.565 1.702 780,612 1.6400 4.62%
2024-02-05 0 1.730 1.710 1.730 1.690 1.740 464,240 795,201 1.7129 1.583 1.565 1.583 1.547 1.593 507,196 1.5678 1.17%
2024-02-02 0 1.710 1.710 1.780 1.710 1.820 1,075,500 1,885,045 1.7527 1.565 1.565 1.629 1.565 1.666 1,175,015 1.6043 -0.58%
2024-02-01 0 1.720 1.720 1.750 1.700 1.770 401,500 696,655 1.7351 1.574 1.574 1.602 1.556 1.620 438,650 1.5882 -2.82%
2024-01-31 0 1.770 1.760 1.770 1.680 1.780 723,966 1,258,959 1.7390 1.620 1.611 1.620 1.538 1.629 790,954 1.5917 2.31%
2024-01-30 0 1.730 1.730 1.750 1.720 1.810 1,162,000 2,038,975 1.7547 1.583 1.583 1.602 1.574 1.657 1,269,519 1.6061 -6.49%
2024-01-29 0 1.850 1.850 1.870 1.840 1.930 668,500 1,259,052 1.8834 1.693 1.693 1.712 1.684 1.767 730,356 1.7239 0.00%
2024-01-26 0 1.850 1.820 1.850 1.790 1.880 573,500 1,052,385 1.8350 1.693 1.666 1.693 1.638 1.721 626,566 1.6796 2.21%
2024-01-25 0 1.810 1.810 1.830 1.770 1.840 599,000 1,086,900 1.8145 1.657 1.657 1.675 1.620 1.684 654,425 1.6608 -0.55%
2024-01-24 0 1.820 1.820 1.840 1.740 1.840 848,500 1,505,555 1.7744 1.666 1.666 1.684 1.593 1.684 927,011 1.6241 6.43%
2024-01-23 0 1.710 1.710 1.720 1.710 1.780 1,086,500 1,880,755 1.7310 1.565 1.565 1.574 1.565 1.629 1,187,033 1.5844 -2.29%
2024-01-22 0 1.750 1.730 1.750 1.730 1.860 926,000 1,627,275 1.7573 1.602 1.583 1.602 1.583 1.702 1,011,682 1.6085 -0.57%
2024-01-19 0 1.760 1.760 1.770 1.760 1.810 809,000 1,447,275 1.7890 1.611 1.611 1.620 1.611 1.657 883,856 1.6375 -2.76%
2024-01-18 0 1.810 1.810 1.830 1.720 1.850 1,873,500 3,343,610 1.7847 1.657 1.657 1.675 1.574 1.693 2,046,853 1.6335 0.00%
2024-01-17 0 1.810 1.770 1.810 1.770 1.840 2,129,500 3,865,640 1.8153 1.657 1.620 1.657 1.620 1.684 2,326,541 1.6615 -1.63%
2024-01-16 0 1.840 1.840 1.850 1.810 1.910 1,034,000 1,907,372 1.8447 1.684 1.684 1.693 1.657 1.748 1,129,675 1.6884 -3.66%
2024-01-15 0 1.910 1.880 1.910 1.870 1.920 492,000 930,602 1.8915 1.748 1.721 1.748 1.712 1.757 537,524 1.7313 0.00%
2024-01-12 0 1.910 1.910 1.920 1.910 1.980 457,500 882,925 1.9299 1.748 1.748 1.757 1.748 1.812 499,832 1.7664 -3.05%
2024-01-11 0 1.970 1.960 1.970 1.950 2.030 657,000 1,304,777 1.9860 1.803 1.794 1.803 1.785 1.858 717,792 1.8178 -2.48%
2024-01-10 0 2.020 2.020 2.030 2.010 2.080 290,000 588,695 2.0300 1.849 1.849 1.858 1.840 1.904 316,833 1.8581 0.00%
2024-01-09 0 2.020 2.020 2.030 2.020 2.100 372,500 765,130 2.0540 1.849 1.849 1.858 1.849 1.922 406,967 1.8801 -2.88%
2024-01-08 0 2.080 2.050 2.090 2.030 2.140 845,500 1,760,394 2.0821 1.904 1.876 1.913 1.858 1.959 923,733 1.9057 -0.95%
2024-01-05 0 2.100 2.100 2.110 2.080 2.130 294,500 619,667 2.1041 1.922 1.922 1.931 1.904 1.950 321,750 1.9259 -0.94%
2024-01-04 0 2.120 2.110 2.120 2.090 2.150 467,000 995,505 2.1317 1.940 1.931 1.940 1.913 1.968 510,211 1.9512 -0.93%
2024-01-03 0 2.140 2.120 2.140 2.100 2.170 480,500 1,023,610 2.1303 1.959 1.940 1.959 1.922 1.986 524,960 1.9499 -0.47%
2024-01-02 0 2.150 2.120 2.150 2.080 2.160 653,850 1,379,996 2.1106 1.968 1.940 1.968 1.904 1.977 714,350 1.9318 -0.46%
2023-12-29 0 2.160 2.150 2.160 2.010 2.180 1,367,000 2,923,560 2.1387 1.977 1.968 1.977 1.840 1.995 1,493,487 1.9575 4.85%
2023-12-28 0 2.060 2.020 2.060 1.910 2.070 1,317,000 2,670,020 2.0274 1.886 1.849 1.886 1.748 1.895 1,438,861 1.8556 5.64%
2023-12-27 0 1.950 1.930 1.950 1.900 1.960 1,067,000 2,071,460 1.9414 1.785 1.767 1.785 1.739 1.794 1,165,729 1.7770 1.04%
2023-12-22 0 1.930 1.910 1.930 1.900 1.990 505,246 973,227 1.9262 1.767 1.748 1.767 1.739 1.821 551,996 1.7631 -1.03%
2023-12-21 0 1.950 1.920 1.950 1.860 1.950 1,066,500 2,021,255 1.8952 1.785 1.757 1.785 1.702 1.785 1,165,182 1.7347 0.52%
2023-12-20 0 1.940 1.930 1.940 1.900 1.990 1,796,390 3,509,325 1.9535 1.776 1.767 1.776 1.739 1.821 1,962,609 1.7881 1.04%
2023-12-19 0 1.920 1.920 1.930 1.910 1.980 827,500 1,609,335 1.9448 1.757 1.757 1.767 1.748 1.812 904,068 1.7801 -4.00%
2023-12-18 0 2.000 1.990 2.000 1.950 2.060 1,226,000 2,472,122 2.0164 1.831 1.821 1.831 1.785 1.886 1,339,441 1.8456 2.56%
2023-12-15 0 1.950 1.950 1.970 1.940 2.050 1,969,238 3,915,933 1.9886 1.785 1.785 1.803 1.776 1.876 2,151,450 1.8201 0.52%
2023-12-14 0 1.940 1.930 1.940 1.900 1.970 681,500 1,322,985 1.9413 1.776 1.767 1.776 1.739 1.803 744,559 1.7769 2.11%
2023-12-13 0 1.900 1.900 1.910 1.880 1.970 500,500 951,900 1.9019 1.739 1.739 1.748 1.721 1.803 546,811 1.7408 -3.55%
2023-12-12 0 1.970 1.950 1.970 1.890 1.970 558,000 1,079,645 1.9348 1.803 1.785 1.803 1.730 1.803 609,631 1.7710 3.68%
2023-12-11 0 1.900 1.890 1.910 1.850 1.940 810,000 1,522,675 1.8798 1.739 1.730 1.748 1.693 1.776 884,949 1.7206 -2.06%
2023-12-08 0 1.940 1.930 1.940 1.920 1.990 404,500 786,920 1.9454 1.776 1.767 1.776 1.757 1.821 441,928 1.7807 -2.51%
2023-12-07 0 1.990 1.970 1.990 1.930 2.000 705,295 1,380,502 1.9573 1.821 1.803 1.821 1.767 1.831 770,555 1.7916 0.00%
2023-12-06 0 1.990 1.990 2.010 1.980 2.040 438,453 878,317 2.0032 1.821 1.821 1.840 1.812 1.867 479,023 1.8336 1.53%
2023-12-05 0 1.960 1.950 1.960 1.850 1.980 461,494 899,482 1.9491 1.794 1.785 1.794 1.693 1.812 504,196 1.7840 0.51%
2023-12-04 0 1.950 1.950 1.960 1.950 2.050 639,500 1,272,755 1.9902 1.785 1.785 1.794 1.785 1.876 698,672 1.8217 -2.50%
2023-12-01 0 2.000 2.000 2.010 2.000 2.050 494,500 1,001,010 2.0243 1.831 1.831 1.840 1.831 1.876 540,256 1.8528 -1.96%
2023-11-30 0 2.040 2.040 2.060 2.010 2.070 362,578 741,162 2.0441 1.867 1.867 1.886 1.840 1.895 396,127 1.8710 -0.49%
2023-11-29 0 2.050 2.040 2.050 2.010 2.130 738,000 1,513,767 2.0512 1.876 1.867 1.876 1.840 1.950 806,287 1.8775 -3.30%
2023-11-28 0 2.120 2.090 2.120 2.070 2.120 365,000 763,290 2.0912 1.940 1.913 1.940 1.895 1.940 398,773 1.9141 0.47%
2023-11-27 0 2.110 2.090 2.110 2.070 2.110 526,000 1,100,680 2.0925 1.931 1.913 1.931 1.895 1.931 574,670 1.9153 -0.47%
2023-11-24 0 2.120 2.120 2.130 2.110 2.210 615,500 1,319,475 2.1437 1.940 1.940 1.950 1.931 2.023 672,452 1.9622 -4.07%
2023-11-23 0 2.210 2.210 2.220 2.100 2.230 1,306,500 2,850,029 2.1814 2.023 2.023 2.032 1.922 2.041 1,427,389 1.9967 4.25%
2023-11-22 0 2.120 2.090 2.120 2.060 2.130 1,351,000 2,824,187 2.0904 1.940 1.913 1.940 1.886 1.950 1,476,007 1.9134 0.00%
2023-11-21 0 2.120 2.110 2.120 2.110 2.200 821,000 1,767,297 2.1526 1.940 1.931 1.940 1.931 2.014 896,966 1.9703 -0.47%
2023-11-20 0 2.130 2.130 2.150 2.110 2.160 513,000 1,094,795 2.1341 1.950 1.950 1.968 1.931 1.977 560,467 1.9534 0.00%
2023-11-17 0 2.130 2.130 2.160 2.100 2.170 1,322,000 2,802,565 2.1199 1.950 1.950 1.977 1.922 1.986 1,444,324 1.9404 -0.93%
2023-11-16 0 2.150 2.150 2.170 2.120 2.240 1,444,000 3,100,870 2.1474 1.968 1.968 1.986 1.940 2.050 1,577,612 1.9655 -1.38%
2023-11-15 0 2.180 2.170 2.180 2.170 2.270 1,377,500 3,028,535 2.1986 1.995 1.986 1.995 1.986 2.078 1,504,959 2.0124 -2.24%
2023-11-14 0 2.230 2.220 2.230 2.190 2.280 406,000 904,420 2.2276 2.041 2.032 2.041 2.005 2.087 443,567 2.0390 -0.45%
2023-11-13 0 2.240 2.200 2.250 2.180 2.240 453,000 997,267 2.2015 2.050 2.014 2.059 1.995 2.050 494,916 2.0150 0.00%
2023-11-10 0 2.240 2.230 2.240 2.230 2.320 556,500 1,263,378 2.2702 2.050 2.041 2.050 2.041 2.124 607,993 2.0779 -3.03%
2023-11-09 0 2.310 2.300 2.310 2.270 2.320 429,500 987,832 2.3000 2.114 2.105 2.114 2.078 2.124 469,241 2.1052 -0.43%
2023-11-08 0 2.320 2.290 2.330 2.230 2.330 653,000 1,490,080 2.2819 2.124 2.096 2.133 2.041 2.133 713,422 2.0886 3.11%
2023-11-07 0 2.250 2.250 2.260 2.230 2.300 528,000 1,190,216 2.2542 2.059 2.059 2.069 2.041 2.105 576,855 2.0633 -3.43%
2023-11-06 0 2.330 2.310 2.330 2.220 2.330 862,500 1,981,863 2.2978 2.133 2.114 2.133 2.032 2.133 942,306 2.1032 4.95%
2023-11-03 0 2.220 2.220 2.230 2.150 2.240 1,040,500 2,277,020 2.1884 2.032 2.032 2.041 1.968 2.050 1,136,777 2.0030 2.30%
2023-11-02 0 2.170 2.170 2.190 2.150 2.290 1,806,500 4,000,485 2.2145 1.986 1.986 2.005 1.968 2.096 1,973,654 2.0269 0.93%
2023-11-01 0 2.150 2.150 2.160 2.080 2.220 1,323,500 2,868,370 2.1673 1.968 1.968 1.977 1.904 2.032 1,445,962 1.9837 0.47%
2023-10-31 0 2.140 2.100 2.140 2.080 2.300 2,303,000 4,919,625 2.1362 1.959 1.922 1.959 1.904 2.105 2,516,095 1.9553 -6.14%
2023-10-30 0 2.280 2.280 2.300 2.210 2.300 858,500 1,927,075 2.2447 2.087 2.087 2.105 2.023 2.105 937,936 2.0546 0.44%
2023-10-27 0 2.270 2.270 2.300 2.230 2.350 1,070,500 2,459,950 2.2979 2.078 2.078 2.105 2.041 2.151 1,169,553 2.1033 0.00%
2023-10-26 0 2.270 2.250 2.270 2.150 2.350 2,031,000 4,540,725 2.2357 2.078 2.059 2.078 1.968 2.151 2,218,927 2.0464 -1.73%
2023-10-25 0 2.310 2.290 2.310 2.260 2.450 1,957,500 4,539,080 2.3188 2.114 2.096 2.114 2.069 2.243 2,138,626 2.1224 -3.75%
2023-10-24 0 2.400 2.360 2.400 2.330 2.450 1,433,000 3,437,410 2.3988 2.197 2.160 2.197 2.133 2.243 1,565,594 2.1956 1.27%
2023-10-20 0 2.370 2.360 2.370 2.260 2.370 688,000 1,608,850 2.3384 2.169 2.160 2.169 2.069 2.169 751,660 2.1404 2.16%
2023-10-19 0 2.320 2.320 2.350 2.250 2.610 4,958,300 12,168,253 2.4541 2.124 2.124 2.151 2.059 2.389 5,417,088 2.2463 -10.77%
2023-10-18 0 2.600 2.600 2.650 2.600 2.860 2,191,318 5,879,218 2.6830 2.380 2.380 2.426 2.380 2.618 2,394,079 2.4557 -7.14%
2023-10-17 0 2.800 2.800 2.820 2.800 2.900 672,500 1,912,087 2.8433 2.563 2.563 2.581 2.563 2.654 734,726 2.6024 -1.41%
2023-10-16 0 2.840 2.840 2.880 2.840 2.950 784,000 2,267,805 2.8926 2.599 2.599 2.636 2.599 2.700 856,543 2.6476 -2.41%
2023-10-13 0 2.910 2.870 2.910 2.840 2.940 456,500 1,321,155 2.8941 2.664 2.627 2.664 2.599 2.691 498,740 2.6490 -1.02%
2023-10-12 0 2.940 2.930 2.940 2.840 2.970 1,017,500 2,979,537 2.9283 2.691 2.682 2.691 2.599 2.718 1,111,648 2.6803 3.52%
2023-10-11 0 2.840 2.840 2.880 2.790 2.900 724,500 2,080,215 2.8712 2.599 2.599 2.636 2.554 2.654 791,537 2.6281 -0.35%
2023-10-10 0 2.850 2.850 2.870 2.800 2.940 1,105,000 3,170,850 2.8695 2.609 2.609 2.627 2.563 2.691 1,207,245 2.6265 0.71%
2023-10-09 0 2.830 2.800 2.830 2.510 2.840 1,567,500 4,391,160 2.8014 2.590 2.563 2.590 2.297 2.599 1,712,540 2.5641 4.04%
2023-10-06 0 2.720 2.710 2.720 2.640 2.720 474,000 1,272,680 2.6850 2.490 2.480 2.490 2.416 2.490 517,859 2.4576 1.87%
2023-10-05 0 2.670 2.600 2.670 2.550 2.700 502,500 1,332,765 2.6523 2.444 2.380 2.444 2.334 2.471 548,996 2.4276 4.30%
2023-10-04 0 2.560 2.550 2.560 2.510 2.600 411,500 1,053,303 2.5597 2.343 2.334 2.343 2.297 2.380 449,576 2.3429 -1.92%
2023-10-03 0 2.610 2.600 2.610 2.500 2.620 503,000 1,282,795 2.5503 2.389 2.380 2.389 2.288 2.398 549,542 2.3343 0.38%
2023-09-29 0 2.600 2.600 2.620 2.500 2.640 398,500 1,039,300 2.6080 2.380 2.380 2.398 2.288 2.416 435,373 2.3871 4.00%
2023-09-28 0 2.500 2.500 2.520 2.440 2.610 2,560,600 6,401,310 2.4999 2.288 2.288 2.307 2.233 2.389 2,797,530 2.2882 -3.47%
2023-09-27 0 2.590 2.590 2.600 2.590 2.710 616,000 1,618,160 2.6269 2.371 2.371 2.380 2.371 2.480 672,998 2.4044 -3.72%
2023-09-26 0 2.690 2.680 2.690 2.650 2.710 467,500 1,253,400 2.6811 2.462 2.453 2.462 2.426 2.480 510,757 2.4540 -1.10%
2023-09-25 0 2.720 2.690 2.720 2.670 2.810 567,000 1,548,215 2.7305 2.490 2.462 2.490 2.444 2.572 619,464 2.4993 -1.09%
2023-09-22 0 2.750 2.730 2.750 2.660 2.770 757,000 2,075,695 2.7420 2.517 2.499 2.517 2.435 2.535 827,045 2.5098 1.10%
2023-09-21 0 2.720 2.690 2.720 2.620 2.720 833,500 2,251,680 2.7015 2.490 2.462 2.490 2.398 2.490 910,623 2.4727 1.12%
2023-09-20 0 2.690 2.680 2.700 2.600 2.700 773,500 2,051,325 2.6520 2.462 2.453 2.471 2.380 2.471 845,071 2.4274 0.75%
2023-09-19 0 2.670 2.650 2.670 2.630 2.710 535,000 1,423,780 2.6613 2.444 2.426 2.444 2.407 2.480 584,503 2.4359 -1.48%
2023-09-18 0 2.710 2.700 2.710 2.650 2.760 445,500 1,206,725 2.7087 2.480 2.471 2.480 2.426 2.526 486,722 2.4793 -0.37%
2023-09-15 0 2.720 2.720 2.730 2.640 2.740 1,566,000 4,203,320 2.6841 2.490 2.490 2.499 2.416 2.508 1,710,901 2.4568 1.12%
2023-09-14 0 2.690 2.670 2.690 2.630 2.730 2,288,500 6,097,330 2.6643 2.462 2.444 2.462 2.407 2.499 2,500,253 2.4387 0.00%
2023-09-13 0 2.690 2.680 2.690 2.660 2.850 1,699,500 4,634,635 2.7271 2.462 2.453 2.462 2.435 2.609 1,856,753 2.4961 -4.95%
2023-09-12 0 2.830 2.830 2.840 2.830 2.940 1,724,500 4,951,300 2.8712 2.590 2.590 2.599 2.590 2.691 1,884,067 2.6280 -2.08%
2023-09-11 0 2.890 2.890 2.910 2.860 2.950 1,523,000 4,417,601 2.9006 2.645 2.645 2.664 2.618 2.700 1,663,922 2.6549 -3.34%
2023-09-07 0 2.990 2.980 2.990 2.940 3.140 2,388,500 7,214,290 3.0204 2.737 2.728 2.737 2.691 2.874 2,609,506 2.7646 1.36%
2023-09-06 0 2.950 2.950 2.960 2.950 3.050 2,908,000 8,673,460 2.9826 2.700 2.700 2.709 2.700 2.792 3,177,075 2.7300 -5.45%
2023-09-05 0 3.120 3.110 3.120 2.910 3.710 7,307,000 22,989,427 3.1462 2.856 2.847 2.856 2.664 3.396 7,983,111 2.8798 -15.68%
2023-09-04 0 3.700 3.680 3.710 3.670 3.760 604,193 2,235,699 3.7003 3.387 3.368 3.396 3.359 3.442 660,099 3.3869 0.82%
2023-08-31 0 3.670 3.660 3.670 3.660 3.830 484,000 1,798,780 3.7165 3.359 3.350 3.359 3.350 3.506 528,784 3.4017 -1.34%
2023-08-30 0 3.720 3.720 3.750 3.720 3.850 569,500 2,159,464 3.7919 3.405 3.405 3.432 3.405 3.524 622,195 3.4707 -2.62%
2023-08-29 0 3.820 3.800 3.820 3.690 3.820 1,227,500 4,635,889 3.7767 3.496 3.478 3.496 3.377 3.496 1,341,080 3.4568 2.96%
2023-08-28 0 3.710 3.660 3.710 3.650 3.790 1,751,000 6,473,225 3.6969 3.396 3.350 3.396 3.341 3.469 1,913,019 3.3838 0.27%
2023-08-25 0 3.700 3.700 3.740 3.600 3.760 1,858,500 6,850,770 3.6862 3.387 3.387 3.423 3.295 3.442 2,030,466 3.3740 -0.54%
2023-08-24 0 3.720 3.720 3.740 3.700 3.760 883,500 3,297,425 3.7322 3.405 3.405 3.423 3.387 3.442 965,250 3.4161 0.27%
2023-08-23 0 3.710 3.690 3.710 3.650 3.770 1,268,000 4,682,765 3.6930 3.396 3.377 3.396 3.341 3.451 1,385,327 3.3803 0.27%
2023-08-22 0 3.700 3.700 3.710 3.680 3.780 1,022,500 3,802,735 3.7191 3.387 3.387 3.396 3.368 3.460 1,117,111 3.4041 -0.27%
2023-08-21 0 3.710 3.680 3.710 3.640 3.780 1,356,000 5,024,615 3.7055 3.396 3.368 3.396 3.332 3.460 1,481,470 3.3916 0.27%
2023-08-18 0 3.700 3.700 3.730 3.680 3.790 1,781,000 6,614,195 3.7138 3.387 3.387 3.414 3.368 3.469 1,945,795 3.3992 -0.54%
2023-08-17 0 3.720 3.720 3.740 3.590 3.780 1,901,500 7,007,845 3.6854 3.405 3.405 3.423 3.286 3.460 2,077,444 3.3733 1.64%
2023-08-16 0 3.660 3.630 3.660 3.620 3.700 487,500 1,780,665 3.6526 3.350 3.323 3.350 3.313 3.387 532,608 3.3433 -1.61%
2023-08-15 0 3.720 3.680 3.720 3.590 3.720 1,338,000 4,868,155 3.6384 3.405 3.368 3.405 3.286 3.405 1,461,804 3.3302 2.20%
2023-08-14 0 3.640 3.630 3.640 3.610 3.770 2,315,500 8,440,795 3.6453 3.332 3.323 3.332 3.304 3.451 2,529,751 3.3366 -3.45%
2023-08-11 0 3.770 3.770 3.780 3.770 3.850 1,108,000 4,197,365 3.7882 3.451 3.451 3.460 3.451 3.524 1,210,522 3.4674 -2.08%
2023-08-10 0 3.850 3.840 3.860 3.800 3.930 762,000 2,923,705 3.8369 3.524 3.515 3.533 3.478 3.597 832,507 3.5119 -0.26%
2023-08-09 0 3.860 3.850 3.860 3.820 3.880 578,500 2,221,225 3.8396 3.533 3.524 3.533 3.496 3.551 632,028 3.5144 0.52%
2023-08-08 0 3.840 3.830 3.840 3.800 3.910 1,201,500 4,611,805 3.8384 3.515 3.506 3.515 3.478 3.579 1,312,674 3.5133 -1.79%
2023-08-07 0 3.910 3.910 3.920 3.870 3.960 537,000 2,091,395 3.8946 3.579 3.579 3.588 3.542 3.625 586,688 3.5647 -1.26%
2023-08-04 0 3.960 3.960 3.970 3.900 4.000 716,000 2,821,425 3.9405 3.625 3.625 3.634 3.570 3.661 782,251 3.6068 0.25%
2023-08-03 0 3.950 3.910 3.950 3.870 3.960 381,000 1,493,005 3.9186 3.615 3.579 3.615 3.542 3.625 416,254 3.5868 1.54%
2023-08-02 0 3.890 3.890 3.930 3.880 4.000 947,500 3,706,435 3.9118 3.561 3.561 3.597 3.551 3.661 1,035,171 3.5805 -1.77%
2023-08-01 0 3.960 3.960 3.980 3.960 4.060 543,000 2,169,240 3.9949 3.625 3.625 3.643 3.625 3.716 593,243 3.6566 -1.98%
2023-07-31 0 4.040 4.020 4.040 4.000 4.120 1,078,000 4,388,435 4.0709 3.698 3.680 3.698 3.661 3.771 1,177,746 3.7261 1.25%
2023-07-28 0 3.990 3.980 3.990 3.900 4.000 1,130,500 4,494,485 3.9757 3.652 3.643 3.652 3.570 3.661 1,235,104 3.6390 1.79%
2023-07-27 0 3.920 3.920 3.940 3.880 3.940 663,000 2,597,240 3.9174 3.588 3.588 3.606 3.551 3.606 724,347 3.5856 1.03%
2023-07-26 0 3.880 3.880 3.900 3.870 3.970 596,000 2,325,225 3.9014 3.551 3.551 3.570 3.542 3.634 651,147 3.5710 -0.26%
2023-07-25 0 3.890 3.890 3.900 3.840 3.920 926,000 3,609,400 3.8978 3.561 3.561 3.570 3.515 3.588 1,011,682 3.5677 1.57%
2023-07-24 0 3.830 3.830 3.850 3.810 3.880 347,693 1,336,530 3.8440 3.506 3.506 3.524 3.487 3.551 379,865 3.5184 -1.03%
2023-07-21 0 3.870 3.870 3.900 3.860 3.930 325,500 1,268,435 3.8969 3.542 3.542 3.570 3.533 3.597 355,618 3.5668 -0.77%
2023-07-20 0 3.900 3.900 3.920 3.870 3.950 407,467 1,593,908 3.9117 3.570 3.570 3.588 3.542 3.615 445,170 3.5805 0.26%
2023-07-19 0 3.890 3.880 3.890 3.830 3.890 455,645 1,756,929 3.8559 3.561 3.551 3.561 3.506 3.561 497,805 3.5293 0.26%
2023-07-18 0 3.880 3.880 3.900 3.860 3.930 296,000 1,148,277 3.8793 3.551 3.551 3.570 3.533 3.597 323,389 3.5508 -1.02%
2023-07-14 0 3.920 3.920 3.930 3.890 4.000 540,000 2,130,655 3.9457 3.588 3.588 3.597 3.561 3.661 589,966 3.6115 -1.75%
2023-07-13 0 3.990 3.970 3.990 3.920 4.000 487,500 1,934,345 3.9679 3.652 3.634 3.652 3.588 3.661 532,608 3.6318 0.50%
2023-07-12 0 3.970 3.940 3.980 3.920 4.000 254,500 1,009,376 3.9661 3.634 3.606 3.643 3.588 3.661 278,049 3.6302 1.28%
2023-07-11 0 3.920 3.920 3.930 3.810 4.000 440,833 1,741,483 3.9504 3.588 3.588 3.597 3.487 3.661 481,623 3.6159 1.29%
2023-07-10 0 3.870 3.870 3.880 3.850 3.900 235,500 914,195 3.8819 3.542 3.542 3.551 3.524 3.570 257,291 3.5532 0.52%
2023-07-07 0 3.850 3.850 3.860 3.820 3.890 289,500 1,113,375 3.8459 3.524 3.524 3.533 3.496 3.561 316,287 3.5201 -0.77%
2023-07-06 0 3.880 3.880 3.900 3.810 3.940 632,500 2,441,915 3.8607 3.551 3.551 3.570 3.487 3.606 691,025 3.5338 -1.27%
2023-07-05 0 3.930 3.930 3.950 3.880 4.000 335,000 1,316,650 3.9303 3.597 3.597 3.615 3.551 3.661 365,997 3.5974 -2.48%
2023-07-04 0 4.030 4.000 4.030 3.940 4.030 752,850 3,006,845 3.9939 3.689 3.661 3.689 3.606 3.689 822,511 3.6557 2.03%
2023-07-03 0 3.950 3.950 3.980 3.900 4.000 1,012,500 4,012,530 3.9630 3.615 3.615 3.643 3.570 3.661 1,106,186 3.6274 1.28%
2023-06-30 0 3.900 3.900 3.910 3.860 3.940 270,500 1,054,840 3.8996 3.570 3.570 3.579 3.533 3.606 295,529 3.5693 1.04%
2023-06-29 0 3.860 3.860 3.910 3.860 4.020 736,500 2,888,075 3.9214 3.533 3.533 3.579 3.533 3.680 804,648 3.5892 -3.50%
2023-06-28 0 4.000 4.000 4.020 3.990 4.090 217,000 870,540 4.0117 3.661 3.661 3.680 3.652 3.744 237,079 3.6719 -1.96%
2023-06-27 0 4.080 4.080 4.090 3.920 4.110 706,500 2,859,145 4.0469 3.734 3.734 3.744 3.588 3.762 771,872 3.7042 3.29%
2023-06-26 0 3.950 3.940 3.950 3.810 3.950 758,000 2,936,430 3.8739 3.615 3.606 3.615 3.487 3.615 828,137 3.5458 3.95%
2023-06-23 0 3.800 3.800 3.810 3.800 4.020 1,020,500 3,928,685 3.8498 3.478 3.478 3.487 3.478 3.680 1,114,926 3.5237 -5.00%
2023-06-21 0 4.000 4.000 4.010 4.000 4.060 1,074,000 4,315,045 4.0177 3.661 3.661 3.670 3.661 3.716 1,173,376 3.6775 -2.44%
2023-06-20 0 4.100 4.100 4.110 4.060 4.390 2,115,200 8,793,061 4.1571 3.753 3.753 3.762 3.716 4.018 2,310,918 3.8050 -2.89%
2023-06-19 0 4.390 4.350 4.390 4.330 4.510 1,142,480 5,029,993 4.4027 3.864 3.829 3.864 3.812 3.970 1,297,860 3.8756 -3.52%
2023-06-16 0 4.550 4.490 4.550 4.450 4.550 1,000,000 4,526,915 4.5269 4.005 3.952 4.005 3.917 4.005 1,136,003 3.9850 1.56%
2023-06-15 0 4.480 4.450 4.480 4.400 4.480 618,000 2,739,585 4.4330 3.944 3.917 3.944 3.873 3.944 702,050 3.9023 1.13%
2023-06-14 0 4.430 4.400 4.430 4.380 4.500 592,000 2,621,265 4.4278 3.900 3.873 3.900 3.856 3.961 672,514 3.8977 -0.23%
2023-06-13 0 4.440 4.420 4.440 4.350 4.520 327,000 1,440,370 4.4048 3.908 3.891 3.908 3.829 3.979 371,473 3.8775 0.68%
2023-06-12 0 4.410 4.380 4.410 4.390 4.460 509,000 2,251,570 4.4235 3.882 3.856 3.882 3.864 3.926 578,225 3.8939 -1.34%
2023-06-09 0 4.470 4.420 4.470 4.410 4.520 663,000 2,967,015 4.4751 3.935 3.891 3.935 3.882 3.979 753,170 3.9394 -0.22%
2023-06-08 0 4.480 4.460 4.480 4.430 4.500 479,500 2,141,660 4.4664 3.944 3.926 3.944 3.900 3.961 544,713 3.9317 0.22%
2023-06-07 0 4.470 4.450 4.470 4.420 4.500 280,500 1,246,110 4.4425 3.935 3.917 3.935 3.891 3.961 318,649 3.9106 0.45%
2023-06-06 0 4.450 4.440 4.460 4.380 4.530 460,500 2,056,200 4.4651 3.917 3.908 3.926 3.856 3.988 523,129 3.9306 0.91%
2023-06-05 0 4.410 4.410 4.450 4.400 4.450 164,000 725,600 4.4244 3.882 3.882 3.917 3.873 3.917 186,304 3.8947 0.00%
2023-06-02 0 4.410 4.400 4.460 4.310 4.490 752,500 3,330,279 4.4256 3.882 3.873 3.926 3.794 3.952 854,842 3.8958 2.32%
2023-06-01 0 4.310 4.310 4.320 4.300 4.370 248,500 1,075,675 4.3287 3.794 3.794 3.803 3.785 3.847 282,297 3.8104 0.00%
2023-05-31 0 4.310 4.300 4.340 4.240 4.340 674,000 2,895,715 4.2963 3.794 3.785 3.820 3.732 3.820 765,666 3.7820 1.65%
2023-05-30 0 4.240 4.230 4.260 4.170 4.300 580,500 2,452,815 4.2253 3.732 3.724 3.750 3.671 3.785 659,450 3.7195 -1.62%
2023-05-29 0 4.310 4.300 4.310 4.300 4.410 364,000 1,580,500 4.3420 3.794 3.785 3.794 3.785 3.882 413,505 3.8222 -0.46%
2023-05-25 0 4.330 4.330 4.360 4.270 4.360 865,000 3,726,022 4.3075 3.812 3.812 3.838 3.759 3.838 982,642 3.7918 -0.46%
2023-05-24 0 4.350 4.350 4.360 4.350 4.410 754,000 3,293,845 4.3685 3.829 3.829 3.838 3.829 3.882 856,546 3.8455 -1.36%
2023-05-23 0 4.410 4.410 4.430 4.410 4.530 709,500 3,178,760 4.4803 3.882 3.882 3.900 3.882 3.988 805,994 3.9439 -1.12%
2023-05-22 0 4.460 4.450 4.460 4.380 4.500 719,500 3,195,445 4.4412 3.926 3.917 3.926 3.856 3.961 817,354 3.9095 0.68%
2023-05-19 0 4.430 4.430 4.440 4.420 4.480 871,001 3,870,384 4.4436 3.900 3.900 3.908 3.891 3.944 989,459 3.9116 -1.56%
2023-05-18 0 4.500 4.490 4.500 4.480 4.560 1,288,500 5,802,245 4.5031 3.961 3.952 3.961 3.944 4.014 1,463,739 3.9640 -0.44%
2023-05-17 0 4.520 4.510 4.520 4.510 4.630 369,000 1,684,405 4.5648 3.979 3.970 3.979 3.970 4.076 419,185 4.0183 -1.53%
2023-05-16 0 4.590 4.590 4.610 4.590 4.660 205,500 947,720 4.6118 4.040 4.040 4.058 4.040 4.102 233,449 4.0597 -1.29%
2023-05-15 0 4.650 4.620 4.650 4.520 4.660 465,386 2,148,152 4.6159 4.093 4.067 4.093 3.979 4.102 528,680 4.0632 1.97%
2023-05-12 0 4.560 4.550 4.560 4.540 4.600 220,000 1,002,090 4.5550 4.014 4.005 4.014 3.996 4.049 249,921 4.0096 -0.22%
2023-05-11 0 4.570 4.570 4.580 4.550 4.630 377,000 1,724,900 4.5753 4.023 4.023 4.032 4.005 4.076 428,273 4.0276 -1.30%
2023-05-10 0 4.630 4.590 4.630 4.530 4.640 637,468 2,912,971 4.5696 4.076 4.040 4.076 3.988 4.084 724,165 4.0225 2.89%
2023-05-09 0 4.500 4.500 4.510 4.500 4.610 806,000 3,672,995 4.5571 3.961 3.961 3.970 3.961 4.058 915,618 4.0115 -1.75%
2023-05-08 0 4.580 4.580 4.600 4.550 4.670 770,606 3,542,482 4.5970 4.032 4.032 4.049 4.005 4.111 875,410 4.0467 -1.29%
2023-05-05 0 4.640 4.630 4.640 4.580 4.660 374,000 1,729,765 4.6250 4.084 4.076 4.084 4.032 4.102 424,865 4.0713 0.43%
2023-05-04 0 4.620 4.600 4.620 4.490 4.620 768,500 3,521,030 4.5817 4.067 4.049 4.067 3.952 4.067 873,018 4.0332 3.12%
2023-05-03 0 4.480 4.470 4.480 4.420 4.550 471,000 2,118,622 4.4981 3.944 3.935 3.944 3.891 4.005 535,057 3.9596 -2.40%
2023-05-02 0 4.590 4.590 4.600 4.540 4.700 285,000 1,313,200 4.6077 4.040 4.040 4.049 3.996 4.137 323,761 4.0561 -1.50%
2023-04-28 0 4.660 4.630 4.660 4.550 4.700 1,022,000 4,728,145 4.6264 4.102 4.076 4.102 4.005 4.137 1,160,995 4.0725 0.65%
2023-04-27 0 4.630 4.620 4.630 4.560 4.680 756,000 3,491,223 4.6180 4.076 4.067 4.076 4.014 4.120 858,818 4.0651 -1.07%
2023-04-26 0 4.680 4.670 4.680 4.540 4.700 554,500 2,582,880 4.6580 4.120 4.111 4.120 3.996 4.137 629,913 4.1004 2.18%
2023-04-25 0 4.580 4.580 4.600 4.550 4.690 831,500 3,823,530 4.5984 4.032 4.032 4.049 4.005 4.129 944,586 4.0478 -2.35%
2023-04-24 0 4.690 4.690 4.700 4.660 4.810 573,500 2,695,167 4.6995 4.129 4.129 4.137 4.102 4.234 651,498 4.1369 -1.47%
2023-04-21 0 4.760 4.760 4.780 4.750 4.890 1,045,000 5,019,970 4.8038 4.190 4.190 4.208 4.181 4.305 1,187,123 4.2287 -2.86%
2023-04-20 0 4.900 4.880 4.900 4.840 4.910 439,500 2,144,340 4.8790 4.313 4.296 4.313 4.261 4.322 499,273 4.2949 -0.20%
2023-04-19 0 4.910 4.910 4.970 4.820 4.980 797,500 3,934,265 4.9332 4.322 4.322 4.375 4.243 4.384 905,962 4.3426 -1.01%
2023-04-18 0 4.960 4.940 4.970 4.900 4.970 469,000 2,317,458 4.9413 4.366 4.349 4.375 4.313 4.375 532,785 4.3497 -0.60%
2023-04-17 0 4.990 4.940 4.990 4.870 5.010 1,166,000 5,750,455 4.9318 4.393 4.349 4.393 4.287 4.410 1,324,579 4.3413 -0.20%
2023-04-14 0 5.000 4.960 5.000 4.930 5.010 515,193 2,565,617 4.9799 4.401 4.366 4.401 4.340 4.410 585,261 4.3837 1.21%
2023-04-13 0 4.940 4.940 4.960 4.860 4.990 704,500 3,460,805 4.9124 4.349 4.349 4.366 4.278 4.393 800,314 4.3243 0.00%
2023-04-12 0 4.940 4.940 4.950 4.940 5.080 681,098 3,397,178 4.9878 4.349 4.349 4.357 4.349 4.472 773,729 4.3907 -2.18%
2023-04-11 0 5.050 5.040 5.050 4.920 5.100 874,000 4,402,519 5.0372 4.445 4.437 4.445 4.331 4.489 992,866 4.4342 0.80%
2023-04-06 0 5.010 5.000 5.010 4.850 5.040 887,693 4,384,205 4.9389 4.410 4.401 4.410 4.269 4.437 1,008,422 4.3476 1.21%
2023-04-04 0 4.950 4.950 4.960 4.880 4.990 941,000 4,649,370 4.9409 4.357 4.357 4.366 4.296 4.393 1,068,979 4.3494 -0.80%
2023-04-03 0 4.990 4.950 4.990 4.920 5.090 817,500 4,061,410 4.9681 4.393 4.357 4.393 4.331 4.481 928,682 4.3733 -0.40%
2023-03-31 0 5.010 5.000 5.040 5.000 5.220 1,182,834 5,978,539 5.0544 4.410 4.401 4.437 4.401 4.595 1,343,703 4.4493 -2.91%
2023-03-30 0 5.160 5.150 5.160 4.900 5.300 5,182,104 26,636,586 5.1401 4.542 4.533 4.542 4.313 4.665 5,886,884 4.5247 6.17%
2023-03-29 0 4.860 4.860 4.890 4.800 5.050 1,504,193 7,456,265 4.9570 4.278 4.278 4.305 4.225 4.445 1,708,767 4.3635 2.10%
2023-03-28 0 4.760 4.740 4.760 4.690 4.800 537,000 2,554,315 4.7566 4.190 4.173 4.190 4.129 4.225 610,033 4.1872 0.42%
2023-03-27 0 4.740 4.710 4.740 4.660 4.780 468,790 2,211,575 4.7176 4.173 4.146 4.173 4.102 4.208 532,547 4.1528 0.00%
2023-03-24 0 4.740 4.740 4.800 4.740 4.860 620,079 2,958,074 4.7705 4.173 4.173 4.225 4.173 4.278 704,411 4.1994 -2.87%
2023-03-23 0 4.880 4.810 4.880 4.680 4.880 1,488,000 7,151,395 4.8060 4.296 4.234 4.296 4.120 4.296 1,690,372 4.2307 3.83%
2023-03-22 0 4.700 4.690 4.700 4.620 4.780 639,500 3,014,566 4.7139 4.137 4.129 4.137 4.067 4.208 726,474 4.1496 1.51%
2023-03-21 0 4.630 4.620 4.630 4.500 4.630 422,500 1,931,745 4.5722 4.076 4.067 4.076 3.961 4.076 479,961 4.0248 1.31%
2023-03-20 0 4.570 4.510 4.570 4.500 4.620 320,000 1,449,565 4.5299 4.023 3.970 4.023 3.961 4.067 363,521 3.9876 -1.08%
2023-03-17 0 4.620 4.620 4.630 4.510 4.620 636,886 2,927,045 4.5959 4.067 4.067 4.076 3.970 4.067 723,504 4.0457 2.67%
2023-03-16 0 4.500 4.480 4.500 4.450 4.610 767,693 3,455,637 4.5013 3.961 3.944 3.961 3.917 4.058 872,101 3.9624 -2.60%
2023-03-15 0 4.620 4.610 4.620 4.400 4.630 875,500 4,014,980 4.5859 4.067 4.058 4.067 3.873 4.076 994,570 4.0369 5.00%
2023-03-14 0 4.400 4.390 4.400 4.380 4.540 2,053,000 9,078,895 4.4223 3.873 3.864 3.873 3.856 3.996 2,332,213 3.8928 -2.22%
2023-03-13 0 4.500 4.500 4.520 4.410 4.550 1,029,000 4,653,105 4.5220 3.961 3.961 3.979 3.882 4.005 1,168,947 3.9806 -0.66%
2023-03-10 0 4.530 4.520 4.530 4.500 4.600 1,724,000 7,870,966 4.5655 3.988 3.979 3.988 3.961 4.049 1,958,469 4.0189 -2.16%
2023-03-09 0 4.630 4.630 4.640 4.630 4.860 667,000 3,135,400 4.7007 4.076 4.076 4.084 4.076 4.278 757,714 4.1380 -1.70%
2023-03-08 0 4.710 4.710 4.740 4.680 4.780 838,500 3,960,600 4.7234 4.146 4.146 4.173 4.120 4.208 952,538 4.1579 -1.46%
2023-03-07 0 4.780 4.770 4.780 4.770 4.930 787,100 3,813,442 4.8449 4.208 4.199 4.208 4.199 4.340 894,148 4.2649 -2.65%
2023-03-06 0 4.910 4.890 4.910 4.800 4.930 630,376 3,077,374 4.8818 4.322 4.305 4.322 4.225 4.340 716,109 4.2974 1.24%
2023-03-03 0 4.850 4.840 4.850 4.850 4.920 981,130 4,798,341 4.8906 4.269 4.261 4.269 4.269 4.331 1,114,566 4.3051 0.21%
2023-03-02 0 4.840 4.840 4.850 4.810 4.950 395,000 1,915,585 4.8496 4.261 4.261 4.269 4.234 4.357 448,721 4.2690 -1.22%
2023-03-01 0 4.900 4.900 4.910 4.720 4.910 1,145,500 5,528,310 4.8261 4.313 4.313 4.322 4.155 4.322 1,301,291 4.2483 3.81%
2023-02-28 0 4.720 4.700 4.720 4.670 4.730 692,500 3,254,250 4.6993 4.155 4.137 4.155 4.111 4.164 786,682 4.1367 0.64%
2023-02-27 0 4.690 4.680 4.690 4.650 4.770 849,000 3,993,362 4.7036 4.129 4.120 4.129 4.093 4.199 964,466 4.1405 -1.47%
2023-02-24 0 4.760 4.760 4.770 4.760 4.810 601,000 2,869,930 4.7753 4.190 4.190 4.199 4.190 4.234 682,738 4.2036 -1.04%
2023-02-23 0 4.810 4.810 4.820 4.800 4.880 756,386 3,656,069 4.8336 4.234 4.234 4.243 4.225 4.296 859,257 4.2549 0.21%
2023-02-22 0 4.800 4.800 4.820 4.800 4.910 2,021,000 9,812,170 4.8551 4.225 4.225 4.243 4.225 4.322 2,295,861 4.2739 -2.24%
2023-02-21 0 4.910 4.910 4.940 4.900 5.010 749,500 3,710,870 4.9511 4.322 4.322 4.349 4.313 4.410 851,434 4.3584 0.00%
2023-02-20 0 4.910 4.910 4.940 4.880 4.970 713,500 3,525,095 4.9406 4.322 4.322 4.349 4.296 4.375 810,538 4.3491 0.61%
2023-02-17 0 4.880 4.880 4.900 4.880 5.000 1,079,500 5,329,810 4.9373 4.296 4.296 4.313 4.296 4.401 1,226,315 4.3462 -0.81%
2023-02-16 0 4.920 4.920 4.930 4.910 5.030 1,147,500 5,714,905 4.9803 4.331 4.331 4.340 4.322 4.428 1,303,563 4.3841 0.20%
2023-02-15 0 4.910 4.910 4.920 4.910 5.080 1,956,000 9,690,180 4.9541 4.322 4.322 4.331 4.322 4.472 2,222,021 4.3610 -2.39%
2023-02-14 0 5.030 5.030 5.040 5.030 5.110 508,000 2,561,530 5.0424 4.428 4.428 4.437 4.428 4.498 577,089 4.4387 -0.59%
2023-02-13 0 5.060 5.060 5.070 5.030 5.120 887,500 4,510,135 5.0818 4.454 4.454 4.463 4.428 4.507 1,008,202 4.4734 0.00%
2023-02-10 0 5.060 5.060 5.080 5.040 5.160 1,396,000 7,086,365 5.0762 4.454 4.454 4.472 4.437 4.542 1,585,860 4.4685 -1.94%
2023-02-09 0 5.160 5.160 5.190 5.100 5.200 1,018,500 5,254,955 5.1595 4.542 4.542 4.569 4.489 4.577 1,157,019 4.5418 0.58%
2023-02-08 0 5.130 5.090 5.130 5.060 5.150 585,500 2,983,670 5.0959 4.516 4.481 4.516 4.454 4.533 665,130 4.4858 0.39%
2023-02-07 0 5.110 5.100 5.110 5.100 5.310 769,288 3,951,079 5.1360 4.498 4.489 4.498 4.489 4.674 873,913 4.5211 -0.39%
2023-02-06 0 5.130 5.110 5.130 5.080 5.280 1,272,000 6,542,285 5.1433 4.516 4.498 4.516 4.472 4.648 1,444,995 4.5275 -2.84%
2023-02-03 0 5.280 5.280 5.330 5.240 5.440 1,668,634 8,878,211 5.3206 4.648 4.648 4.692 4.613 4.789 1,895,573 4.6837 -2.94%
2023-02-02 0 5.440 5.430 5.440 5.220 5.450 2,991,000 16,100,825 5.3831 4.789 4.780 4.789 4.595 4.798 3,397,784 4.7386 3.82%
2023-02-01 0 5.240 5.220 5.250 5.170 5.280 1,144,500 5,980,150 5.2251 4.613 4.595 4.621 4.551 4.648 1,300,155 4.5996 2.14%
2023-01-31 0 5.130 5.130 5.160 5.040 5.190 1,167,000 5,989,827 5.1327 4.516 4.516 4.542 4.437 4.569 1,325,715 4.5182 1.99%
2023-01-30 0 5.030 5.030 5.050 5.030 5.230 2,871,500 14,686,930 5.1147 4.428 4.428 4.445 4.428 4.604 3,262,032 4.5024 -3.82%
2023-01-27 0 5.230 5.230 5.240 5.210 5.340 2,904,500 15,323,615 5.2758 4.604 4.604 4.613 4.586 4.701 3,299,520 4.6442 -1.32%
2023-01-26 0 5.300 5.290 5.300 5.220 5.370 1,065,500 5,616,269 5.2710 4.665 4.657 4.665 4.595 4.727 1,210,411 4.6400 0.95%
2023-01-20 0 5.250 5.250 5.260 5.180 5.270 1,130,508 5,922,245 5.2386 4.621 4.621 4.630 4.560 4.639 1,284,260 4.6114 0.00%
2023-01-19 0 5.250 5.200 5.250 5.190 5.270 676,000 3,542,509 5.2404 4.621 4.577 4.621 4.569 4.639 767,938 4.6130 1.16%
2023-01-18 0 5.190 5.190 5.200 5.150 5.250 754,000 3,913,890 5.1908 4.569 4.569 4.577 4.533 4.621 856,546 4.5694 0.39%
2023-01-17 0 5.170 5.170 5.180 5.160 5.270 1,226,000 6,361,020 5.1884 4.551 4.551 4.560 4.542 4.639 1,392,739 4.5673 -1.52%
2023-01-16 0 5.250 5.250 5.260 5.200 5.300 2,071,000 10,852,247 5.2401 4.621 4.621 4.630 4.577 4.665 2,352,662 4.6128 0.19%
2023-01-13 0 5.240 5.220 5.240 5.120 5.270 1,074,000 5,569,790 5.1860 4.613 4.595 4.613 4.507 4.639 1,220,067 4.5652 1.55%
2023-01-12 0 5.160 5.130 5.160 5.100 5.250 1,664,500 8,584,655 5.1575 4.542 4.516 4.542 4.489 4.621 1,890,876 4.5400 -0.39%
2023-01-11 0 5.180 5.180 5.190 5.160 5.310 2,987,500 15,618,015 5.2278 4.560 4.560 4.569 4.542 4.674 3,393,808 4.6019 -1.71%
2023-01-10 0 5.270 5.250 5.270 5.210 5.310 1,766,000 9,262,805 5.2451 4.639 4.621 4.639 4.586 4.674 2,006,181 4.6171 -0.57%
2023-01-09 0 5.300 5.300 5.310 5.250 5.430 1,761,592 9,375,400 5.3221 4.665 4.665 4.674 4.621 4.780 2,001,173 4.6850 -1.12%
2023-01-06 0 5.360 5.320 5.360 5.320 5.480 1,509,000 8,099,240 5.3673 4.718 4.683 4.718 4.683 4.824 1,714,228 4.7247 -1.29%
2023-01-05 0 5.430 5.430 5.440 5.260 5.450 2,644,500 14,220,819 5.3775 4.780 4.780 4.789 4.630 4.798 3,004,159 4.7337 3.23%
2023-01-04 0 5.260 5.240 5.260 5.210 5.320 1,159,633 6,111,465 5.2702 4.630 4.613 4.630 4.586 4.683 1,317,346 4.6392 0.38%
2023-01-03 0 5.240 5.230 5.250 5.120 5.270 1,130,500 5,897,322 5.2166 4.613 4.604 4.621 4.507 4.639 1,284,251 4.5920 0.00%
2022-12-30 0 5.240 5.240 5.250 5.220 5.350 729,000 3,825,725 5.2479 4.613 4.613 4.621 4.595 4.709 828,146 4.6196 -0.57%
2022-12-29 0 5.270 5.270 5.280 5.200 5.310 1,090,500 5,724,052 5.2490 4.639 4.639 4.648 4.577 4.674 1,238,811 4.6206 -1.13%
2022-12-28 0 5.330 5.310 5.330 5.300 5.490 1,201,500 6,445,340 5.3644 4.692 4.674 4.692 4.665 4.833 1,364,907 4.7222 0.00%
2022-12-23 0 5.330 5.330 5.340 5.300 5.500 1,036,500 5,547,397 5.3520 4.692 4.692 4.701 4.665 4.842 1,177,467 4.7113 -2.02%
2022-12-22 0 5.440 5.430 5.440 5.400 5.490 612,324 3,341,874 5.4577 4.789 4.780 4.789 4.754 4.833 695,602 4.8043 0.93%
2022-12-21 0 5.390 5.390 5.400 5.390 5.570 2,035,500 11,262,241 5.5329 4.745 4.745 4.754 4.745 4.903 2,312,333 4.8705 -2.88%
2022-12-20 0 5.550 5.550 5.560 5.460 5.580 1,164,500 6,425,710 5.5180 4.886 4.886 4.894 4.806 4.912 1,322,875 4.8574 0.00%
2022-12-19 0 5.550 5.520 5.550 5.460 5.650 2,168,780 12,036,037 5.5497 4.886 4.859 4.886 4.806 4.974 2,463,740 4.8853 1.83%
2022-12-16 0 5.450 5.450 5.460 5.160 5.450 1,466,000 7,827,167 5.3391 4.798 4.798 4.806 4.542 4.798 1,665,380 4.6999 3.42%
2022-12-15 0 5.270 5.230 5.270 5.200 5.440 892,693 4,685,770 5.2490 4.639 4.604 4.639 4.577 4.789 1,014,102 4.6206 -0.38%
2022-12-14 0 5.290 5.260 5.290 5.260 5.490 1,321,000 7,060,295 5.3447 4.657 4.630 4.657 4.630 4.833 1,500,660 4.7048 -2.76%
2022-12-13 0 5.440 5.420 5.440 5.350 5.560 812,000 4,417,880 5.4407 4.789 4.771 4.789 4.709 4.894 922,434 4.7894 0.18%
2022-12-12 0 5.430 5.400 5.430 5.400 5.600 1,107,000 6,078,192 5.4907 4.780 4.754 4.780 4.754 4.930 1,257,555 4.8333 -1.81%
2022-12-09 0 5.530 5.500 5.530 5.440 5.570 1,953,000 10,766,724 5.5129 4.868 4.842 4.868 4.789 4.903 2,218,613 4.8529 0.36%
2022-12-08 0 5.510 5.500 5.510 5.330 5.550 1,797,000 9,835,212 5.4731 4.850 4.842 4.850 4.692 4.886 2,041,397 4.8179 3.38%
2022-12-07 0 5.330 5.310 5.330 5.310 5.560 2,678,590 14,523,751 5.4222 4.692 4.674 4.692 4.674 4.894 3,042,885 4.7730 -0.93%
2022-12-06 0 5.380 5.360 5.380 5.340 5.650 2,186,950 11,868,679 5.4270 4.736 4.718 4.736 4.701 4.974 2,484,381 4.7773 -3.41%
2022-12-05 0 5.570 5.570 5.580 5.290 5.650 4,431,148 24,470,221 5.5223 4.903 4.903 4.912 4.657 4.974 5,033,796 4.8612 5.49%
2022-12-02 0 5.280 5.260 5.280 5.240 5.390 1,515,324 8,033,894 5.3018 4.648 4.630 4.648 4.613 4.745 1,721,412 4.6670 0.57%
2022-12-01 0 5.250 5.250 5.260 5.250 5.580 1,131,500 6,091,225 5.3833 4.621 4.621 4.630 4.621 4.912 1,285,387 4.7388 -3.14%
2022-11-30 0 5.420 5.410 5.420 5.220 5.470 5,087,580 27,023,831 5.3117 4.771 4.762 4.771 4.595 4.815 5,779,504 4.6758 -0.37%
2022-11-29 0 5.440 5.440 5.450 5.070 5.440 3,629,024 19,065,413 5.2536 4.789 4.789 4.798 4.463 4.789 4,122,581 4.6246 7.30%
2022-11-28 0 5.070 5.020 5.070 4.840 5.080 1,123,500 5,509,720 4.9041 4.463 4.419 4.463 4.261 4.472 1,276,299 4.3170 1.40%
2022-11-25 0 5.000 4.990 5.000 4.950 5.270 660,500 3,294,862 4.9884 4.401 4.393 4.401 4.357 4.639 750,330 4.3912 -1.77%
2022-11-24 0 5.090 5.060 5.090 4.890 5.100 1,324,500 6,673,040 5.0382 4.481 4.454 4.481 4.305 4.489 1,504,636 4.4350 4.09%
2022-11-23 0 4.890 4.880 4.910 4.870 5.070 1,561,500 7,710,952 4.9382 4.305 4.296 4.322 4.287 4.463 1,773,868 4.3470 -2.40%
2022-11-22 0 5.010 5.000 5.010 4.950 5.140 1,300,500 6,528,555 5.0200 4.410 4.401 4.410 4.357 4.525 1,477,371 4.4190 -1.18%
2022-11-21 0 5.070 5.070 5.080 5.000 5.100 411,000 2,070,760 5.0383 4.463 4.463 4.472 4.401 4.489 466,897 4.4352 -0.98%
2022-11-18 0 5.120 5.110 5.120 5.080 5.350 1,209,811 6,222,840 5.1436 4.507 4.498 4.507 4.472 4.709 1,374,349 4.5278 -2.66%
2022-11-17 0 5.260 5.240 5.260 5.110 5.300 1,548,434 8,054,346 5.2016 4.630 4.613 4.630 4.498 4.665 1,759,025 4.5789 1.54%
2022-11-16 0 5.180 5.160 5.190 5.120 5.320 1,313,500 6,859,100 5.2220 4.560 4.542 4.569 4.507 4.683 1,492,140 4.5968 -1.52%
2022-11-15 0 5.260 5.260 5.270 5.160 5.370 2,053,500 10,808,892 5.2636 4.630 4.630 4.639 4.542 4.727 2,332,781 4.6335 1.54%
2022-11-14 0 5.180 5.140 5.180 4.830 5.240 2,515,000 12,806,450 5.0920 4.560 4.525 4.560 4.252 4.613 2,857,047 4.4824 5.07%
2022-11-11 0 4.930 4.930 4.950 4.840 5.080 2,403,000 11,864,265 4.9373 4.340 4.340 4.357 4.261 4.472 2,729,814 4.3462 1.86%
2022-11-10 0 4.840 4.810 4.840 4.800 4.890 972,000 4,710,282 4.8460 4.261 4.234 4.261 4.225 4.305 1,104,195 4.2658 -1.22%
2022-11-09 0 4.900 4.900 4.920 4.870 5.020 962,500 4,738,600 4.9232 4.313 4.313 4.331 4.287 4.419 1,093,403 4.3338 -2.00%
2022-11-08 0 5.000 5.000 5.020 4.990 5.270 1,074,200 5,420,957 5.0465 4.401 4.401 4.419 4.393 4.639 1,220,294 4.4423 -2.15%
2022-11-07 0 5.110 5.110 5.140 5.050 5.250 1,162,095 6,001,124 5.1641 4.498 4.498 4.525 4.445 4.621 1,320,143 4.5458 0.99%
2022-11-04 0 5.060 5.040 5.060 4.970 5.200 3,963,300 20,122,173 5.0771 4.454 4.437 4.454 4.375 4.577 4,502,319 4.4693 1.40%
2022-11-03 0 4.990 4.930 4.990 4.910 5.080 1,102,096 5,469,968 4.9632 4.393 4.340 4.393 4.322 4.472 1,251,984 4.3690 -0.40%
2022-11-02 0 5.010 4.970 5.010 4.780 5.060 1,054,000 5,235,572 4.9673 4.410 4.375 4.410 4.208 4.454 1,197,347 4.3726 2.45%
2022-11-01 0 4.890 4.880 4.890 4.650 4.920 1,421,500 6,842,882 4.8138 4.305 4.296 4.305 4.093 4.331 1,614,828 4.2375 5.62%
2022-10-31 0 4.630 4.630 4.640 4.620 4.910 972,500 4,546,035 4.6746 4.076 4.076 4.084 4.067 4.322 1,104,763 4.1149 -1.91%
2022-10-28 0 4.720 4.720 4.760 4.690 4.860 1,013,000 4,805,925 4.7442 4.155 4.155 4.190 4.129 4.278 1,150,771 4.1763 -4.26%
2022-10-27 0 4.930 4.930 4.940 4.840 5.060 1,510,000 7,466,365 4.9446 4.340 4.340 4.349 4.261 4.454 1,715,364 4.3526 2.71%
2022-10-26 0 4.800 4.790 4.800 4.610 4.930 1,314,600 6,299,830 4.7922 4.225 4.217 4.225 4.058 4.340 1,493,389 4.2185 4.80%
2022-10-25 0 4.580 4.580 4.630 4.490 4.740 2,176,000 9,988,520 4.5903 4.032 4.032 4.076 3.952 4.173 2,471,942 4.0408 -1.93%
2022-10-24 0 4.670 4.650 4.670 4.500 4.890 3,766,000 17,558,770 4.6624 4.111 4.093 4.111 3.961 4.305 4,278,186 4.1043 -3.11%
2022-10-21 0 4.820 4.810 4.820 4.810 4.930 259,000 1,253,045 4.8380 4.243 4.234 4.243 4.234 4.340 294,225 4.2588 -1.43%
2022-10-20 0 4.890 4.860 4.890 4.860 5.010 2,211,500 10,827,020 4.8958 4.305 4.278 4.305 4.278 4.410 2,512,270 4.3097 -2.78%
2022-10-19 0 5.030 5.030 5.070 4.930 5.170 3,095,000 15,765,165 5.0938 4.428 4.428 4.463 4.340 4.551 3,515,928 4.4839 0.80%
2022-10-18 0 4.990 4.980 4.990 4.860 5.020 597,693 2,964,591 4.9601 4.393 4.384 4.393 4.278 4.419 678,981 4.3662 0.40%
2022-10-17 0 4.970 4.950 4.970 4.750 4.980 1,109,000 5,446,635 4.9113 4.375 4.357 4.375 4.181 4.384 1,259,827 4.3233 4.19%
2022-10-14 0 4.770 4.740 4.770 4.730 4.900 1,195,939 5,743,298 4.8023 4.199 4.173 4.199 4.164 4.313 1,358,590 4.2274 2.14%
2022-10-13 0 4.670 4.670 4.680 4.650 4.800 540,000 2,546,990 4.7166 4.111 4.111 4.120 4.093 4.225 613,441 4.1520 -2.10%
2022-10-12 0 4.770 4.760 4.770 4.750 5.100 2,032,260 9,761,864 4.8035 4.199 4.190 4.199 4.181 4.489 2,308,653 4.2284 -3.44%
2022-10-11 0 4.940 4.930 4.940 4.880 5.120 973,800 4,866,122 4.9970 4.349 4.340 4.349 4.296 4.507 1,106,239 4.3988 -0.40%
2022-10-10 0 4.960 4.960 4.970 4.940 5.200 2,548,500 12,742,875 5.0001 4.366 4.366 4.375 4.349 4.577 2,895,103 4.4015 -3.31%
2022-10-07 0 5.130 5.110 5.130 5.050 5.380 2,027,000 10,365,555 5.1137 4.516 4.498 4.516 4.445 4.736 2,302,677 4.5015 -1.35%
2022-10-06 0 5.200 5.200 5.210 5.170 5.330 1,403,500 7,314,485 5.2116 4.577 4.577 4.586 4.551 4.692 1,594,380 4.5877 -1.89%
2022-10-05 0 5.300 5.290 5.300 5.210 5.370 1,690,000 8,984,085 5.3160 4.665 4.657 4.665 4.586 4.727 1,919,845 4.6796 2.91%
2022-10-03 0 5.150 5.150 5.160 5.050 5.430 2,799,000 14,451,410 5.1631 4.533 4.533 4.542 4.445 4.780 3,179,671 4.5449 -7.04%
2022-09-30 0 5.540 5.540 5.550 5.210 5.630 3,933,500 21,455,530 5.4546 4.877 4.877 4.886 4.586 4.956 4,468,467 4.8015 -1.60%
2022-09-29 0 5.630 5.620 5.630 5.600 5.710 2,709,500 15,265,635 5.6341 4.956 4.947 4.956 4.930 5.026 3,077,999 4.9596 -1.05%
2022-09-28 0 5.690 5.670 5.690 5.590 5.760 2,662,445 15,070,008 5.6602 5.009 4.991 5.009 4.921 5.070 3,024,545 4.9826 -1.04%
2022-09-27 0 5.750 5.750 5.760 5.620 5.760 2,045,680 11,675,903 5.7076 5.062 5.062 5.070 4.947 5.070 2,323,898 5.0243 0.70%
2022-09-26 0 5.710 5.710 5.720 5.630 5.750 1,838,055 10,466,243 5.6942 5.026 5.026 5.035 4.956 5.062 2,088,035 5.0125 -0.17%
2022-09-23 0 5.720 5.680 5.720 5.520 5.790 2,289,500 13,051,625 5.7006 5.035 5.000 5.035 4.859 5.097 2,600,878 5.0182 -0.69%
2022-09-22 0 5.760 5.760 5.790 5.660 5.830 1,009,500 5,798,730 5.7442 5.070 5.070 5.097 4.982 5.132 1,146,795 5.0565 -1.37%
2022-09-21 0 5.840 5.840 5.850 5.800 5.900 1,151,500 6,743,630 5.8564 5.141 5.141 5.150 5.106 5.194 1,308,107 5.1553 -1.18%
2022-09-20 0 5.910 5.910 5.920 5.770 5.940 2,001,804 11,772,457 5.8809 5.202 5.202 5.211 5.079 5.229 2,274,055 5.1769 -0.67%
2022-09-19 0 5.950 5.940 5.950 5.820 5.950 1,305,500 7,716,145 5.9105 5.238 5.229 5.238 5.123 5.238 1,483,051 5.2029 0.00%
2022-09-16 0 5.950 5.950 5.960 5.840 5.950 2,210,000 13,074,895 5.9162 5.238 5.238 5.246 5.141 5.238 2,510,566 5.2079 0.34%
2022-09-15 0 5.930 5.930 5.940 5.850 5.950 999,500 5,912,316 5.9153 5.220 5.220 5.229 5.150 5.238 1,135,435 5.2071 0.17%
2022-09-14 0 5.920 5.890 5.920 5.650 5.980 2,834,000 16,597,220 5.8565 5.211 5.185 5.211 4.974 5.264 3,219,432 5.1553 0.00%
2022-09-13 0 5.920 5.920 5.930 5.880 6.000 800,000 4,740,891 5.9261 5.211 5.211 5.220 5.176 5.282 908,802 5.2166 -0.84%
2022-09-09 0 5.970 5.970 5.980 5.920 6.040 1,957,102 11,678,871 5.9674 5.255 5.255 5.264 5.211 5.317 2,223,273 5.2530 0.34%
2022-09-08 0 5.950 5.900 5.950 5.830 6.000 1,638,500 9,718,138 5.9311 5.238 5.194 5.238 5.132 5.282 1,861,340 5.2210 -0.34%
2022-09-07 0 5.970 5.970 5.980 5.720 5.970 1,186,500 6,998,322 5.8983 5.255 5.255 5.264 5.035 5.255 1,347,867 5.1921 1.70%
2022-09-06 0 5.870 5.860 5.870 5.740 5.910 2,213,500 12,903,010 5.8292 5.167 5.158 5.167 5.053 5.202 2,514,542 5.1314 1.03%
2022-09-05 0 5.810 5.810 5.820 5.710 5.880 2,355,000 13,627,547 5.7866 5.114 5.114 5.123 5.026 5.176 2,675,286 5.0939 -1.86%
2022-09-02 0 5.920 5.870 5.920 5.810 5.990 3,555,000 20,988,670 5.9040 5.211 5.167 5.211 5.114 5.273 4,038,489 5.1972 -1.50%
2022-09-01 0 6.010 6.000 6.010 5.910 6.060 2,027,000 12,167,708 6.0028 5.290 5.282 5.290 5.202 5.334 2,302,677 5.2842 0.17%
2022-08-31 0 6.000 6.000 6.020 5.880 6.050 2,381,000 14,259,554 5.9889 5.282 5.282 5.299 5.176 5.326 2,704,822 5.2719 0.33%
2022-08-30 0 5.980 5.940 5.980 5.450 6.080 9,563,500 56,189,045 5.8754 5.264 5.229 5.264 4.798 5.352 10,864,162 5.1720 4.91%
2022-08-29 0 5.700 5.700 5.710 5.020 5.700 10,566,500 55,542,065 5.2564 5.018 5.018 5.026 4.419 5.018 12,003,572 4.6271 0.00%
2022-08-26 0 5.700 5.700 5.730 5.700 5.900 778,500 4,485,572 5.7618 5.018 5.018 5.044 5.018 5.194 884,378 5.0720 -1.38%
2022-08-25 0 5.780 5.760 5.780 5.680 5.850 665,000 3,816,685 5.7394 5.088 5.070 5.088 5.000 5.150 755,442 5.0523 2.12%
2022-08-24 0 5.660 5.650 5.690 5.660 5.800 1,068,500 6,114,448 5.7225 4.982 4.974 5.009 4.982 5.106 1,213,819 5.0374 -2.41%
2022-08-23 0 5.800 5.800 5.840 5.770 5.920 417,100 2,427,855 5.8208 5.106 5.106 5.141 5.079 5.211 473,827 5.1239 -1.53%
2022-08-22 0 5.890 5.890 5.930 5.860 6.020 547,000 3,244,241 5.9310 5.185 5.185 5.220 5.158 5.299 621,393 5.2209 -1.67%
2022-08-19 0 5.990 5.970 5.990 5.940 6.030 252,425 1,506,210 5.9670 5.273 5.255 5.273 5.229 5.308 286,755 5.2526 0.50%
2022-08-18 0 5.960 5.960 5.990 5.960 6.090 449,500 2,703,285 6.0140 5.246 5.246 5.273 5.246 5.361 510,633 5.2940 -1.81%
2022-08-17 0 6.070 6.050 6.070 6.000 6.110 374,500 2,270,358 6.0624 5.343 5.326 5.343 5.282 5.379 425,433 5.3366 -0.49%
2022-08-16 0 6.100 6.050 6.100 6.000 6.110 575,500 3,488,720 6.0621 5.370 5.326 5.370 5.282 5.379 653,770 5.3363 1.50%
2022-08-15 0 6.010 6.010 6.020 5.940 6.080 687,500 4,130,655 6.0082 5.290 5.290 5.299 5.229 5.352 781,002 5.2889 0.17%
2022-08-12 0 6.000 6.000 6.030 5.910 6.070 308,500 1,856,205 6.0169 5.282 5.282 5.308 5.202 5.343 350,457 5.2965 -0.17%
2022-08-11 0 6.010 6.000 6.010 5.910 6.090 485,000 2,910,767 6.0016 5.290 5.282 5.290 5.202 5.361 550,961 5.2831 2.21%
2022-08-10 0 5.880 5.880 5.890 5.860 6.020 944,000 5,584,770 5.9161 5.176 5.176 5.185 5.158 5.299 1,072,387 5.2078 -2.97%
2022-08-09 0 6.060 6.040 6.070 5.920 6.140 1,479,500 8,912,480 6.0240 5.334 5.317 5.343 5.211 5.405 1,680,716 5.3028 1.34%
2022-08-08 0 5.980 5.980 5.990 5.940 6.070 671,000 4,032,992 6.0104 5.264 5.264 5.273 5.229 5.343 762,258 5.2909 0.00%
2022-08-05 0 5.980 5.970 5.980 5.910 6.000 437,332 2,610,803 5.9698 5.264 5.255 5.264 5.202 5.282 496,810 5.2551 0.67%
2022-08-04 0 5.940 5.910 5.950 5.880 5.980 507,500 3,002,830 5.9169 5.229 5.202 5.238 5.176 5.264 576,521 5.2085 1.02%
2022-08-03 0 5.880 5.850 5.880 5.840 6.090 637,500 3,770,077 5.9138 5.176 5.150 5.176 5.141 5.361 724,202 5.2058 -0.68%
2022-08-02 0 5.920 5.900 5.920 5.880 6.100 1,950,051 11,620,910 5.9593 5.211 5.194 5.211 5.176 5.370 2,215,263 5.2458 -3.27%
2022-08-01 0 6.120 6.120 6.150 6.090 6.200 1,078,500 6,620,085 6.1382 5.387 5.387 5.414 5.361 5.458 1,225,179 5.4034 -2.24%
2022-07-29 0 6.260 6.260 6.280 6.210 6.480 1,056,000 6,651,620 6.2989 5.511 5.511 5.528 5.467 5.704 1,199,619 5.5448 -3.69%
2022-07-28 0 6.500 6.490 6.500 6.420 6.530 1,074,600 6,967,348 6.4837 5.722 5.713 5.722 5.651 5.748 1,220,748 5.7074 0.62%
2022-07-27 0 6.460 6.450 6.460 6.380 6.490 821,000 5,280,353 6.4316 5.687 5.678 5.687 5.616 5.713 932,658 5.6616 0.16%
2022-07-26 0 6.450 6.440 6.450 6.310 6.550 1,485,100 9,609,835 6.4708 5.678 5.669 5.678 5.555 5.766 1,687,078 5.6961 0.78%
2022-07-25 0 6.400 6.380 6.400 6.210 6.500 1,262,200 8,092,585 6.4115 5.634 5.616 5.634 5.467 5.722 1,433,863 5.6439 0.16%
2022-07-22 0 6.390 6.380 6.390 6.190 6.580 2,356,243 15,071,573 6.3964 5.625 5.616 5.625 5.449 5.792 2,676,698 5.6307 3.06%
2022-07-21 0 6.200 6.180 6.200 5.980 6.220 2,530,500 15,415,665 6.0919 5.458 5.440 5.458 5.264 5.475 2,874,655 5.3626 1.64%
2022-07-20 0 6.100 6.080 6.100 6.080 6.200 791,993 4,841,806 6.1134 5.370 5.352 5.370 5.352 5.458 899,706 5.3815 0.49%
2022-07-19 0 6.070 6.020 6.070 5.940 6.120 988,000 5,957,285 6.0296 5.343 5.299 5.343 5.229 5.387 1,122,371 5.3078 1.17%
2022-07-18 0 6.000 6.000 6.030 5.610 6.050 1,612,450 9,499,256 5.8912 5.282 5.282 5.308 4.938 5.326 1,831,748 5.1859 1.69%
2022-07-15 0 5.900 5.900 5.930 5.900 6.170 844,500 5,048,935 5.9786 5.194 5.194 5.220 5.194 5.431 959,354 5.2628 -3.59%
2022-07-14 0 6.120 6.070 6.120 6.060 6.170 590,000 3,604,395 6.1091 5.387 5.343 5.387 5.334 5.431 670,242 5.3778 0.33%
2022-07-13 0 6.100 6.100 6.130 6.050 6.220 676,000 4,148,970 6.1375 5.370 5.370 5.396 5.326 5.475 767,938 5.4027 0.33%
2022-07-12 0 6.080 6.080 6.100 6.040 6.210 913,408 5,579,802 6.1088 5.352 5.352 5.370 5.317 5.467 1,037,634 5.3774 -2.09%
2022-07-11 0 6.210 6.180 6.210 6.170 6.360 896,000 5,577,000 6.2243 5.467 5.440 5.467 5.431 5.599 1,017,858 5.4792 -2.51%
2022-07-08 0 6.370 6.320 6.370 6.310 6.430 412,058 2,623,065 6.3658 5.607 5.563 5.607 5.555 5.660 468,099 5.6037 0.31%
2022-07-07 0 6.350 6.350 6.360 6.230 6.370 757,500 4,793,317 6.3278 5.590 5.590 5.599 5.484 5.607 860,522 5.5702 -1.24%
2022-07-06 0 6.430 6.420 6.430 6.330 6.590 1,168,193 7,533,654 6.4490 5.660 5.651 5.660 5.572 5.801 1,327,070 5.6769 -1.08%
2022-07-05 0 6.500 6.460 6.500 6.450 6.710 1,140,000 7,451,532 6.5364 5.722 5.687 5.722 5.678 5.907 1,295,043 5.7539 -2.69%
2022-07-04 0 6.680 6.680 6.690 6.600 6.720 1,556,000 10,383,797 6.6734 5.880 5.880 5.889 5.810 5.915 1,767,620 5.8745 -0.30%
2022-06-30 0 6.700 6.680 6.700 6.440 6.760 3,986,072 26,521,810 6.6536 5.898 5.880 5.898 5.669 5.951 4,528,188 5.8570 2.45%
2022-06-29 0 6.540 6.470 6.540 6.470 6.620 1,382,000 9,042,207 6.5428 5.757 5.695 5.757 5.695 5.827 1,569,956 5.7595 -0.03%
2022-06-28 0 6.680 6.660 6.680 6.480 6.700 4,417,000 29,070,201 6.5814 5.759 5.742 5.759 5.586 5.776 5,123,570 5.6738 0.45%
2022-06-27 0 6.650 6.630 6.650 6.470 6.720 4,807,500 31,932,117 6.6421 5.733 5.716 5.733 5.578 5.793 5,576,537 5.7262 2.62%
2022-06-24 0 6.480 6.470 6.480 6.280 6.540 2,251,000 14,385,342 6.3906 5.586 5.578 5.586 5.414 5.638 2,611,084 5.5093 0.47%
2022-06-23 0 6.450 6.430 6.450 6.410 6.540 1,069,000 6,910,615 6.4646 5.561 5.543 5.561 5.526 5.638 1,240,004 5.5731 1.10%
2022-06-22 0 6.380 6.370 6.380 6.320 6.700 6,783,413 44,219,843 6.5188 5.500 5.492 5.500 5.448 5.776 7,868,529 5.6198 -4.63%
2022-06-21 0 6.690 6.670 6.690 6.490 6.740 3,509,000 23,265,724 6.6303 5.767 5.750 5.767 5.595 5.811 4,070,321 5.7159 1.83%
2022-06-20 0 6.570 6.570 6.580 6.080 6.700 10,752,500 69,773,345 6.4890 5.664 5.664 5.673 5.242 5.776 12,472,535 5.5942 9.50%
2022-06-17 0 6.000 5.970 6.000 5.630 6.020 5,173,000 30,725,574 5.9396 5.173 5.147 5.173 4.854 5.190 6,000,504 5.1205 4.90%
2022-06-16 0 5.720 5.720 5.740 5.700 6.000 2,828,500 16,434,406 5.8103 4.931 4.931 4.948 4.914 5.173 3,280,964 5.0090 -4.67%
2022-06-15 0 6.000 5.960 6.000 5.820 6.030 1,701,000 10,104,555 5.9404 5.173 5.138 5.173 5.017 5.198 1,973,102 5.1212 1.18%
2022-06-14 0 5.930 5.890 5.930 5.750 5.930 1,741,000 10,159,347 5.8354 5.112 5.078 5.112 4.957 5.112 2,019,501 5.0306 0.51%
2022-06-13 0 5.900 5.900 5.910 5.900 6.040 1,870,500 11,117,073 5.9434 5.086 5.086 5.095 5.086 5.207 2,169,716 5.1237 -3.12%
2022-06-10 0 6.090 6.070 6.090 5.980 6.160 1,823,200 11,044,361 6.0577 5.250 5.233 5.250 5.155 5.311 2,114,850 5.2223 0.16%
2022-06-09 0 6.080 6.030 6.080 6.010 6.240 1,924,500 11,725,709 6.0929 5.242 5.198 5.242 5.181 5.379 2,232,355 5.2526 -0.82%
2022-06-08 0 6.130 6.130 6.160 6.050 6.260 2,609,130 16,104,817 6.1725 5.285 5.285 5.311 5.216 5.397 3,026,502 5.3213 0.49%
2022-06-07 0 6.100 6.100 6.110 6.040 6.180 929,500 5,668,450 6.0984 5.259 5.259 5.267 5.207 5.328 1,078,188 5.2574 -0.97%
2022-06-06 0 6.160 6.150 6.160 6.020 6.200 1,729,500 10,617,885 6.1393 5.311 5.302 5.311 5.190 5.345 2,006,161 5.2926 0.82%
2022-06-02 0 6.110 6.110 6.130 6.080 6.260 783,000 4,797,000 6.1264 5.267 5.267 5.285 5.242 5.397 908,253 5.2816 -1.29%
2022-06-01 0 6.190 6.190 6.200 6.130 6.260 632,500 3,904,370 6.1729 5.336 5.336 5.345 5.285 5.397 733,679 5.3216 -0.80%
2022-05-31 0 6.240 6.230 6.250 6.180 6.310 1,454,500 9,049,797 6.2219 5.379 5.371 5.388 5.328 5.440 1,687,171 5.3639 -0.48%
2022-05-30 0 6.270 6.250 6.270 6.240 6.380 1,745,500 11,008,265 6.3067 5.405 5.388 5.405 5.379 5.500 2,024,721 5.4369 0.32%
2022-05-27 0 6.250 6.220 6.250 6.130 6.270 1,636,000 10,133,997 6.1944 5.388 5.362 5.388 5.285 5.405 1,897,704 5.3401 0.97%
2022-05-26 0 6.190 6.180 6.190 5.850 6.290 4,067,455 25,033,205 6.1545 5.336 5.328 5.336 5.043 5.423 4,718,110 5.3058 4.03%
2022-05-25 0 5.950 5.940 5.950 5.850 5.990 1,916,500 11,339,120 5.9166 5.129 5.121 5.129 5.043 5.164 2,223,075 5.1006 -0.83%
2022-05-24 0 6.000 5.990 6.000 5.660 6.010 4,368,349 25,503,782 5.8383 5.173 5.164 5.173 4.879 5.181 5,067,136 5.0332 1.18%
2022-05-23 0 5.930 5.910 5.930 5.900 5.980 679,976 4,036,732 5.9366 5.112 5.095 5.112 5.086 5.155 788,749 5.1179 -1.50%
2022-05-20 0 6.020 6.020 6.040 6.000 6.080 1,039,720 6,278,178 6.0383 5.190 5.190 5.207 5.173 5.242 1,206,040 5.2056 0.00%
2022-05-19 0 6.020 6.000 6.020 5.910 6.030 1,577,500 9,448,517 5.9896 5.190 5.173 5.190 5.095 5.198 1,829,846 5.1636 -0.33%
2022-05-18 0 6.040 6.040 6.050 5.960 6.110 2,682,000 16,133,389 6.0154 5.207 5.207 5.216 5.138 5.267 3,111,029 5.1859 -0.66%
2022-05-17 0 6.080 6.060 6.080 6.000 6.100 1,452,000 8,762,577 6.0348 5.242 5.224 5.242 5.173 5.259 1,684,271 5.2026 1.00%
2022-05-16 0 6.020 6.000 6.020 5.860 6.160 3,529,500 21,088,785 5.9750 5.190 5.173 5.190 5.052 5.311 4,094,100 5.1510 -0.82%
2022-05-13 0 6.070 6.030 6.070 6.000 6.120 1,654,476 10,038,085 6.0672 5.233 5.198 5.233 5.173 5.276 1,919,136 5.2305 0.83%
2022-05-12 0 6.020 6.000 6.020 5.960 6.030 2,216,000 13,298,936 6.0013 5.190 5.173 5.190 5.138 5.198 2,570,485 5.1737 0.17%
2022-05-11 0 6.010 6.000 6.010 6.000 6.240 3,447,329 21,087,919 6.1172 5.181 5.173 5.181 5.173 5.379 3,998,785 5.2736 0.00%
2022-05-10 0 6.010 6.000 6.010 5.810 6.070 5,160,627 30,876,979 5.9832 5.181 5.173 5.181 5.009 5.233 5,986,152 5.1581 0.67%
2022-05-06 0 5.970 5.970 6.000 5.930 6.100 2,789,839 16,802,878 6.0229 5.147 5.147 5.173 5.112 5.259 3,236,119 5.1923 -1.81%
2022-05-05 0 6.080 6.070 6.080 6.070 6.250 1,256,000 7,691,835 6.1241 5.242 5.233 5.242 5.233 5.388 1,456,917 5.2795 -1.30%
2022-05-04 0 6.160 6.130 6.170 6.110 6.340 880,100 5,453,235 6.1962 5.311 5.285 5.319 5.267 5.466 1,020,886 5.3417 -1.12%
2022-05-03 0 6.230 6.230 6.250 6.060 6.290 693,500 4,295,320 6.1937 5.371 5.371 5.388 5.224 5.423 804,436 5.3395 0.97%
2022-04-29 0 6.170 6.140 6.170 5.970 6.260 1,908,000 11,677,892 6.1205 5.319 5.293 5.319 5.147 5.397 2,213,215 5.2764 2.83%
2022-04-28 0 6.000 5.990 6.000 5.980 6.220 2,518,500 15,184,831 6.0293 5.173 5.164 5.173 5.155 5.362 2,921,374 5.1978 -3.23%
2022-04-27 0 6.200 6.180 6.200 5.820 6.260 2,922,500 17,808,930 6.0937 5.345 5.328 5.345 5.017 5.397 3,390,001 5.2534 4.38%
2022-04-26 0 5.940 5.940 6.000 5.910 6.110 4,037,044 24,233,612 6.0028 5.121 5.121 5.173 5.095 5.267 4,682,834 5.1750 1.02%
2022-04-25 0 5.880 5.860 5.880 5.770 6.100 4,513,500 26,812,577 5.9405 5.069 5.052 5.069 4.974 5.259 5,235,507 5.1213 -1.51%
2022-04-22 0 5.970 5.960 5.980 5.720 5.990 1,626,000 9,579,570 5.8915 5.147 5.138 5.155 4.931 5.164 1,886,105 5.0790 2.23%
2022-04-21 0 5.840 5.830 5.840 5.810 6.090 2,374,000 14,050,015 5.9183 5.035 5.026 5.035 5.009 5.250 2,753,759 5.1021 -3.95%
2022-04-20 0 6.080 6.080 6.100 6.060 6.450 1,940,287 12,034,336 6.2023 5.242 5.242 5.259 5.224 5.561 2,250,667 5.3470 -4.70%
2022-04-19 0 6.380 6.370 6.390 6.270 6.550 3,863,500 24,655,455 6.3816 5.500 5.492 5.509 5.405 5.647 4,481,529 5.5016 -2.15%
2022-04-14 0 6.520 6.520 6.530 6.180 6.550 5,350,000 34,460,265 6.4412 5.621 5.621 5.629 5.328 5.647 6,205,818 5.5529 3.49%
2022-04-13 0 6.300 6.290 6.300 6.190 6.450 3,463,500 21,872,957 6.3153 5.431 5.423 5.431 5.336 5.561 4,017,542 5.4444 -0.16%
2022-04-12 0 6.310 6.300 6.310 5.910 6.410 7,431,000 46,152,635 6.2108 5.440 5.431 5.440 5.095 5.526 8,619,708 5.3543 5.52%
2022-04-11 0 5.980 5.960 5.980 5.720 6.010 7,077,999 41,711,639 5.8931 5.155 5.138 5.155 4.931 5.181 8,210,238 5.0804 2.22%
2022-04-08 0 5.850 5.850 5.880 5.420 5.940 5,844,311 33,280,483 5.6945 5.043 5.043 5.069 4.673 5.121 6,779,202 4.9092 4.28%
2022-04-07 0 5.610 5.610 5.650 5.600 5.910 2,247,400 12,783,827 5.6883 4.836 4.836 4.871 4.828 5.095 2,606,908 4.9038 -3.77%
2022-04-06 0 5.830 5.830 5.840 5.610 5.960 4,159,500 24,187,210 5.8149 5.026 5.026 5.035 4.836 5.138 4,824,879 5.0130 0.52%
2022-04-04 0 5.800 5.800 5.820 5.590 5.830 1,570,720 8,987,521 5.7219 5.000 5.000 5.017 4.819 5.026 1,821,982 4.9328 -0.34%
2022-04-01 0 5.820 5.800 5.820 5.370 5.850 2,514,500 14,239,285 5.6629 5.017 5.000 5.017 4.629 5.043 2,916,735 4.8819 3.93%
2022-03-31 0 5.600 5.600 5.620 5.370 5.660 5,710,000 31,310,954 5.4835 4.828 4.828 4.845 4.629 4.879 6,623,406 4.7273 1.27%
2022-03-30 0 5.530 5.520 5.530 4.980 5.690 13,587,815 74,109,830 5.4541 4.767 4.759 4.767 4.293 4.905 15,761,404 4.7020 14.26%
2022-03-29 0 4.840 4.830 4.840 4.770 4.940 2,218,500 10,720,115 4.8321 4.173 4.164 4.173 4.112 4.259 2,573,385 4.1658 0.62%
2022-03-28 0 4.810 4.800 4.810 4.800 5.030 3,083,097 14,983,545 4.8599 4.147 4.138 4.147 4.138 4.336 3,576,288 4.1897 -4.37%
2022-03-25 0 5.030 5.020 5.030 5.010 5.340 1,694,500 8,741,880 5.1590 4.336 4.328 4.336 4.319 4.604 1,965,562 4.4475 -4.37%
2022-03-24 0 5.260 5.250 5.260 5.250 5.360 1,056,107 5,600,253 5.3027 4.535 4.526 4.535 4.526 4.621 1,225,048 4.5715 -1.50%
2022-03-23 0 5.340 5.320 5.340 5.240 5.430 2,476,860 13,236,908 5.3442 4.604 4.586 4.604 4.517 4.681 2,873,073 4.6072 1.52%
2022-03-22 0 5.260 5.260 5.280 5.140 5.290 1,183,000 6,179,895 5.2239 4.535 4.535 4.552 4.431 4.560 1,372,240 4.5035 0.77%
2022-03-21 0 5.220 5.190 5.220 5.150 5.370 1,308,812 6,831,243 5.2194 4.500 4.474 4.500 4.440 4.629 1,518,177 4.4996 -0.95%
2022-03-18 0 5.270 5.230 5.270 5.030 5.330 4,136,100 21,591,995 5.2204 4.543 4.509 4.543 4.336 4.595 4,797,736 4.5005 1.15%
2022-03-17 0 5.210 5.200 5.210 5.060 5.290 7,334,500 37,990,917 5.1798 4.492 4.483 4.492 4.362 4.560 8,507,771 4.4654 5.25%
2022-03-16 0 4.950 4.940 4.950 4.500 4.950 3,596,160 17,140,903 4.7664 4.267 4.259 4.267 3.879 4.267 4,171,423 4.1091 10.74%
2022-03-15 0 4.470 4.470 4.500 4.460 4.810 6,986,300 32,021,416 4.5835 3.854 3.854 3.879 3.845 4.147 8,103,871 3.9514 -2.40%
2022-03-14 0 4.580 4.570 4.580 4.580 5.000 5,855,500 27,668,775 4.7253 3.948 3.940 3.948 3.948 4.310 6,792,181 4.0736 -7.10%
2022-03-11 0 4.930 4.910 4.930 4.740 5.000 3,451,000 16,687,075 4.8354 4.250 4.233 4.250 4.086 4.310 4,003,043 4.1686 -1.40%
2022-03-10 0 5.000 4.980 5.000 4.920 5.200 2,588,000 13,070,345 5.0504 4.310 4.293 4.310 4.242 4.483 3,001,992 4.3539 -0.20%
2022-03-09 0 5.010 5.010 5.030 4.850 5.260 3,708,000 18,497,660 4.9886 4.319 4.319 4.336 4.181 4.535 4,301,154 4.3006 -1.57%
2022-03-08 0 5.090 5.080 5.090 5.080 5.320 3,618,500 18,817,592 5.2004 4.388 4.379 4.388 4.379 4.586 4,197,337 4.4832 -4.50%
2022-03-07 0 5.330 5.290 5.330 5.260 5.680 5,343,000 28,757,280 5.3822 4.595 4.560 4.595 4.535 4.897 6,197,699 4.6400 -6.33%
2022-03-04 0 5.690 5.680 5.690 5.670 5.810 2,664,500 15,213,520 5.7097 4.905 4.897 4.905 4.888 5.009 3,090,730 4.9223 -3.07%
2022-03-03 0 5.870 5.870 5.880 5.840 5.980 1,860,000 10,922,805 5.8725 5.060 5.060 5.069 5.035 5.155 2,157,537 5.0626 -0.84%
2022-03-02 0 5.920 5.890 5.920 5.890 6.060 2,210,000 13,188,777 5.9678 5.104 5.078 5.104 5.078 5.224 2,563,525 5.1448 -2.31%
2022-03-01 0 6.060 6.060 6.080 6.030 6.140 992,500 6,032,620 6.0782 5.224 5.224 5.242 5.198 5.293 1,151,266 5.2400 -0.66%
2022-02-28 0 6.100 6.080 6.100 5.840 6.100 1,946,500 11,638,015 5.9789 5.259 5.242 5.259 5.035 5.259 2,257,874 5.1544 2.52%
2022-02-25 0 5.950 5.950 5.970 5.880 6.100 1,461,000 8,739,012 5.9815 5.129 5.129 5.147 5.069 5.259 1,694,710 5.1566 1.19%
2022-02-24 0 5.880 5.880 5.900 5.880 6.120 1,978,500 11,778,120 5.9531 5.069 5.069 5.086 5.069 5.276 2,294,993 5.1321 -3.29%
2022-02-23 0 6.080 6.080 6.110 6.000 6.160 1,377,600 8,388,807 6.0894 5.242 5.242 5.267 5.173 5.311 1,597,969 5.2497 1.33%
2022-02-22 0 6.000 6.000 6.010 6.000 6.080 2,154,000 12,951,905 6.0130 5.173 5.173 5.181 5.173 5.242 2,498,567 5.1837 -1.32%
2022-02-21 0 6.080 6.070 6.080 6.070 6.180 1,701,000 10,369,055 6.0959 5.242 5.233 5.242 5.233 5.328 1,973,102 5.2552 -1.14%
2022-02-18 0 6.150 6.150 6.170 6.080 6.260 2,139,000 13,166,375 6.1554 5.302 5.302 5.319 5.242 5.397 2,481,167 5.3065 -1.13%
2022-02-17 0 6.220 6.220 6.240 6.130 6.330 1,906,500 11,929,766 6.2574 5.362 5.362 5.379 5.285 5.457 2,211,475 5.3945 0.81%
2022-02-16 0 6.170 6.170 6.190 6.140 6.340 4,799,500 29,833,870 6.2160 5.319 5.319 5.336 5.293 5.466 5,567,257 5.3588 -1.28%
2022-02-15 0 6.250 6.240 6.250 6.250 6.700 7,039,097 44,551,145 6.3291 5.388 5.379 5.388 5.388 5.776 8,165,113 5.4563 -6.44%
2022-02-14 0 6.680 6.680 6.690 6.680 6.910 1,996,000 13,434,602 6.7308 5.759 5.759 5.767 5.759 5.957 2,315,292 5.8026 -3.47%
2022-02-11 0 6.920 6.920 6.930 6.920 7.140 2,361,500 16,500,627 6.9873 5.966 5.966 5.974 5.966 6.155 2,739,260 6.0238 -2.67%
2022-02-10 0 7.110 7.100 7.110 6.950 7.170 2,000,600 14,167,210 7.0815 6.129 6.121 6.129 5.992 6.181 2,320,628 6.1049 0.71%
2022-02-09 0 7.060 7.040 7.060 6.900 7.060 1,465,500 10,266,510 7.0055 6.086 6.069 6.086 5.948 6.086 1,699,930 6.0394 2.32%
2022-02-08 0 6.900 6.880 6.900 6.820 6.990 964,500 6,649,105 6.8938 5.948 5.931 5.948 5.879 6.026 1,118,787 5.9431 -1.15%
2022-02-07 0 6.980 6.950 6.980 6.830 6.980 825,000 5,705,140 6.9153 6.017 5.992 6.017 5.888 6.017 956,972 5.9617 1.31%
2022-02-04 0 6.890 6.860 6.890 6.780 6.930 956,500 6,573,470 6.8724 5.940 5.914 5.940 5.845 5.974 1,109,508 5.9247 1.92%
2022-01-31 0 6.760 6.710 6.760 6.620 6.770 718,500 4,810,710 6.6955 5.828 5.785 5.828 5.707 5.836 833,436 5.7721 0.90%
2022-01-28 0 6.700 6.660 6.700 6.660 6.910 2,116,000 14,252,630 6.7356 5.776 5.742 5.776 5.742 5.957 2,454,488 5.8068 -3.87%
2022-01-27 0 6.970 6.950 6.970 6.870 6.970 4,309,500 29,844,120 6.9252 6.009 5.992 6.009 5.923 6.009 4,998,874 5.9702 0.14%
2022-01-26 0 6.960 6.930 6.960 6.870 7.050 5,054,500 35,179,780 6.9601 6.000 5.974 6.000 5.923 6.078 5,863,048 6.0003 -0.43%
2022-01-25 0 6.990 6.960 6.990 6.860 6.990 4,277,500 29,700,900 6.9435 6.026 6.000 6.026 5.914 6.026 4,961,755 5.9860 -0.43%
2022-01-24 0 7.020 7.000 7.020 6.970 7.150 1,734,000 12,195,715 7.0333 6.052 6.035 6.052 6.009 6.164 2,011,381 6.0634 -0.57%
2022-01-21 0 7.060 7.030 7.060 7.000 7.080 1,114,000 7,832,702 7.0312 6.086 6.061 6.086 6.035 6.104 1,292,202 6.0615 0.28%
2022-01-20 0 7.040 7.030 7.040 6.990 7.150 1,395,500 9,854,875 7.0619 6.069 6.061 6.069 6.026 6.164 1,618,733 6.0880 -0.14%
2022-01-19 0 7.050 7.040 7.050 6.920 7.050 1,177,000 8,237,870 6.9990 6.078 6.069 6.078 5.966 6.078 1,365,280 6.0338 1.00%
2022-01-18 0 6.980 6.980 7.000 6.980 7.040 1,294,000 9,061,245 7.0025 6.017 6.017 6.035 6.017 6.069 1,500,996 6.0368 -0.57%
2022-01-17 0 7.020 7.010 7.020 7.000 7.110 1,106,000 7,770,287 7.0256 6.052 6.043 6.052 6.035 6.129 1,282,922 6.0567 -0.28%
2022-01-14 0 7.040 7.020 7.040 6.940 7.060 2,558,000 17,950,420 7.0174 6.069 6.052 6.069 5.983 6.086 2,967,193 6.0496 0.57%
2022-01-13 0 7.000 7.000 7.010 6.970 7.260 5,762,500 40,421,767 7.0146 6.035 6.035 6.043 6.009 6.259 6,684,304 6.0473 -3.58%
2022-01-12 0 7.260 7.260 7.270 7.190 7.420 1,836,200 13,374,832 7.2840 6.259 6.259 6.267 6.198 6.397 2,129,930 6.2795 -2.42%
2022-01-11 0 7.440 7.430 7.440 7.250 7.540 2,657,000 19,730,625 7.4259 6.414 6.405 6.414 6.250 6.500 3,082,030 6.4018 0.68%
2022-01-10 0 7.390 7.370 7.390 6.890 7.400 5,790,500 41,835,545 7.2249 6.371 6.354 6.371 5.940 6.379 6,716,783 6.2285 6.64%
2022-01-07 0 6.930 6.920 6.930 6.920 7.000 3,537,000 24,625,575 6.9623 5.974 5.966 5.974 5.966 6.035 4,102,800 6.0021 -0.29%
2022-01-06 0 6.950 6.940 6.950 6.640 6.970 7,377,800 50,462,429 6.8398 5.992 5.983 5.992 5.724 6.009 8,557,997 5.8965 3.27%
2022-01-05 0 6.730 6.730 6.750 6.650 7.270 9,560,754 66,159,246 6.9199 5.802 5.802 5.819 5.733 6.267 11,090,150 5.9656 -7.04%
2022-01-04 0 7.240 7.240 7.270 7.180 7.340 3,169,200 22,950,540 7.2417 6.242 6.242 6.267 6.190 6.328 3,676,164 6.2431 0.84%
2022-01-03 0 7.180 7.180 7.200 7.180 7.530 2,537,500 18,379,892 7.2433 6.190 6.190 6.207 6.190 6.492 2,943,414 6.2444 -2.97%
2021-12-31 0 7.400 7.400 7.420 7.320 7.580 2,023,500 15,100,268 7.4625 6.379 6.379 6.397 6.311 6.535 2,347,191 6.4333 1.65%
2021-12-30 0 7.280 7.280 7.290 7.270 7.710 3,975,258 29,592,018 7.4440 6.276 6.276 6.285 6.267 6.647 4,611,164 6.4175 -5.58%
2021-12-29 0 7.710 7.710 7.720 7.520 7.780 3,125,000 23,929,955 7.6576 6.647 6.647 6.655 6.483 6.707 3,624,894 6.6016 0.26%
2021-12-28 0 7.690 7.680 7.690 7.650 8.160 5,351,500 41,899,190 7.8294 6.630 6.621 6.630 6.595 7.035 6,207,558 6.7497 -4.59%
2021-12-24 0 8.060 8.060 8.070 8.010 8.310 3,227,000 26,307,460 8.1523 6.948 6.948 6.957 6.905 7.164 3,743,210 7.0280 -1.35%
2021-12-23 0 8.170 8.170 8.190 7.970 8.220 7,308,500 59,301,909 8.1141 7.043 7.043 7.061 6.871 7.086 8,477,612 6.9951 2.90%
2021-12-22 0 7.940 7.930 7.940 7.810 8.050 5,404,500 42,796,635 7.9187 6.845 6.836 6.845 6.733 6.940 6,269,036 6.8267 1.53%
2021-12-21 0 7.820 7.820 7.840 7.610 7.880 4,691,000 36,447,846 7.7697 6.742 6.742 6.759 6.561 6.793 5,441,401 6.6982 2.76%
2021-12-20 0 7.610 7.600 7.610 7.450 7.730 3,247,500 24,708,355 7.6084 6.561 6.552 6.561 6.423 6.664 3,766,990 6.5592 0.93%
2021-12-17 0 7.540 7.530 7.540 7.400 7.590 3,106,007 23,250,047 7.4855 6.500 6.492 6.500 6.379 6.543 3,602,863 6.4532 -0.40%
2021-12-16 0 7.570 7.550 7.570 7.160 7.690 9,126,500 68,551,740 7.5113 6.526 6.509 6.526 6.173 6.630 10,586,430 6.4754 4.85%
2021-12-15 0 7.220 7.220 7.250 7.210 7.450 3,465,637 25,495,001 7.3565 6.224 6.224 6.250 6.216 6.423 4,020,021 6.3420 -1.10%
2021-12-14 0 7.300 7.290 7.300 7.290 7.470 5,345,000 39,493,000 7.3888 6.293 6.285 6.293 6.285 6.440 6,200,018 6.3698 -2.28%
2021-12-13 0 7.470 7.470 7.500 7.440 7.620 3,500,600 26,248,206 7.4982 6.440 6.440 6.466 6.414 6.569 4,060,577 6.4642 -0.40%
2021-12-10 0 7.500 7.500 7.510 7.330 7.560 4,599,000 34,438,610 7.4883 6.466 6.466 6.474 6.319 6.517 5,334,684 6.4556 0.13%
2021-12-09 0 7.490 7.480 7.490 7.230 7.560 9,290,500 68,882,075 7.4142 6.457 6.448 6.457 6.233 6.517 10,776,665 6.3918 2.60%
2021-12-08 0 7.300 7.260 7.300 7.040 7.300 6,982,500 50,274,325 7.2000 6.293 6.259 6.293 6.069 6.293 8,099,463 6.2071 1.39%
2021-12-07 0 7.200 7.200 7.220 7.180 7.250 1,657,000 11,939,855 7.2057 6.207 6.207 6.224 6.190 6.250 1,922,064 6.2120 0.00%
2021-12-06 0 7.200 7.190 7.200 7.100 7.230 6,468,500 46,351,360 7.1657 6.207 6.198 6.207 6.121 6.233 7,503,240 6.1775 -0.55%
2021-12-03 0 7.240 7.230 7.240 7.240 7.460 3,363,500 24,710,125 7.3466 6.242 6.233 6.242 6.242 6.431 3,901,546 6.3334 0.14%
2021-12-02 0 7.230 7.230 7.240 7.150 7.260 3,115,500 22,457,815 7.2084 6.233 6.233 6.242 6.164 6.259 3,613,874 6.2143 0.42%
2021-12-01 0 7.200 7.200 7.210 7.170 7.250 2,905,500 20,937,800 7.2063 6.207 6.207 6.216 6.181 6.250 3,370,281 6.2125 0.00%
2021-11-30 0 7.200 7.200 7.210 6.950 7.220 7,447,000 53,057,550 7.1247 6.207 6.207 6.216 5.992 6.224 8,638,267 6.1422 0.14%
2021-11-29 0 7.190 7.160 7.190 6.980 7.220 6,866,500 49,113,490 7.1526 6.198 6.173 6.198 6.017 6.224 7,964,907 6.1662 0.14%
2021-11-26 0 7.180 7.160 7.180 7.100 7.200 4,952,000 35,479,060 7.1646 6.190 6.173 6.190 6.121 6.207 5,744,152 6.1766 0.42%
2021-11-25 0 7.150 7.140 7.150 7.060 7.220 4,371,000 31,384,825 7.1802 6.164 6.155 6.164 6.086 6.224 5,070,212 6.1900 -0.14%
2021-11-24 0 7.160 7.150 7.160 7.100 7.300 10,429,000 74,757,595 7.1682 6.173 6.164 6.173 6.121 6.293 12,097,286 6.1797 0.00%
2021-11-23 0 7.160 7.140 7.160 6.990 7.220 7,811,000 55,833,050 7.1480 6.173 6.155 6.173 6.026 6.224 9,060,495 6.1623 -0.83%
2021-11-22 0 7.220 7.190 7.220 6.860 7.220 16,278,752 115,514,561 7.0960 6.224 6.198 6.224 5.914 6.224 18,882,800 6.1174 0.56%
2021-11-19 0 7.180 7.170 7.180 6.820 7.250 25,464,300 179,732,586 7.0582 6.190 6.181 6.190 5.879 6.250 29,537,723 6.0848 -0.42%
2021-11-18 0 7.210 7.200 7.210 7.200 7.660 8,853,800 65,398,471 7.3865 6.216 6.207 6.216 6.207 6.604 10,270,107 6.3678 -4.25%
2021-11-17 0 7.530 7.520 7.530 7.060 7.760 30,246,700 226,903,842 7.5018 6.492 6.483 6.492 6.086 6.690 35,085,145 6.4672 6.81%
2021-11-16 0 7.050 7.040 7.050 6.950 7.080 3,769,000 26,423,835 7.0108 6.078 6.069 6.078 5.992 6.104 4,371,912 6.0440 0.71%
2021-11-15 0 7.000 6.990 7.000 6.910 7.050 5,431,500 37,872,120 6.9727 6.035 6.026 6.035 5.957 6.078 6,300,356 6.0111 0.00%
2021-11-12 0 7.000 6.990 7.000 6.960 7.060 5,230,500 36,575,252 6.9927 6.035 6.026 6.035 6.000 6.086 6,067,202 6.0284 0.00%
2021-11-11 0 7.000 6.990 7.000 6.950 7.060 2,261,300 15,842,070 7.0057 6.035 6.026 6.035 5.992 6.086 2,623,031 6.0396 0.29%
2021-11-10 0 6.980 6.980 6.990 6.850 7.040 9,053,818 62,845,950 6.9414 6.017 6.017 6.026 5.905 6.069 10,502,121 5.9841 0.87%
2021-11-09 0 6.920 6.900 6.920 6.840 6.960 2,904,500 20,083,280 6.9145 5.966 5.948 5.966 5.897 6.000 3,369,121 5.9610 -0.43%
2021-11-08 0 6.950 6.940 6.950 6.820 7.000 6,144,500 42,515,575 6.9193 5.992 5.983 5.992 5.879 6.035 7,127,411 5.9651 1.91%
2021-11-05 0 6.820 6.810 6.820 6.660 6.890 9,846,000 67,030,130 6.8079 5.879 5.871 5.879 5.742 5.940 11,421,026 5.8690 0.59%
2021-11-04 0 6.780 6.780 6.790 6.770 6.950 2,877,000 19,641,890 6.8272 5.845 5.845 5.854 5.836 5.992 3,337,222 5.8857 -3.00%
2021-11-03 0 6.990 6.970 6.990 6.900 7.060 3,652,579 25,484,831 6.9772 6.026 6.009 6.026 5.948 6.086 4,236,868 6.0150 -0.14%
2021-11-02 0 7.000 6.990 7.000 6.970 7.090 3,488,500 24,469,325 7.0143 6.035 6.026 6.035 6.009 6.112 4,046,542 6.0470 0.43%
2021-11-01 0 6.970 6.970 6.990 6.940 7.040 2,623,000 18,338,242 6.9913 6.009 6.009 6.026 5.983 6.069 3,042,591 6.0272 -0.43%
2021-10-29 0 7.000 6.990 7.000 6.750 7.050 5,947,738 41,539,169 6.9840 6.035 6.026 6.035 5.819 6.078 6,899,174 6.0209 3.70%
2021-10-28 0 6.750 6.740 6.750 6.600 6.930 8,130,500 55,122,087 6.7797 5.819 5.811 5.819 5.690 5.974 9,431,104 5.8447 -2.60%
2021-10-27 0 6.930 6.930 6.940 6.900 7.080 2,757,500 19,182,710 6.9566 5.974 5.974 5.983 5.948 6.104 3,198,606 5.9972 -0.86%
2021-10-26 0 6.990 6.990 7.010 6.870 7.100 4,387,148 30,574,143 6.9690 6.026 6.026 6.043 5.923 6.121 5,088,943 6.0080 0.14%
2021-10-25 0 6.980 6.980 6.990 6.930 7.260 5,153,726 36,459,720 7.0744 6.017 6.017 6.026 5.974 6.259 5,978,147 6.0988 -1.55%
2021-10-22 0 7.090 7.080 7.090 7.000 7.190 3,921,300 27,864,352 7.1059 6.112 6.104 6.112 6.035 6.198 4,548,575 6.1260 0.71%
2021-10-21 0 7.040 7.040 7.060 6.950 7.160 7,939,500 55,973,315 7.0500 6.069 6.069 6.086 5.992 6.173 9,209,550 6.0777 1.29%
2021-10-20 0 6.950 6.950 6.960 6.860 7.050 8,225,500 57,218,570 6.9562 5.992 5.992 6.000 5.914 6.078 9,541,301 5.9969 0.14%
2021-10-19 0 6.940 6.940 6.980 6.810 7.000 7,907,000 54,792,529 6.9296 5.983 5.983 6.017 5.871 6.035 9,171,851 5.9740 -0.14%
2021-10-18 0 6.950 6.940 6.950 6.860 7.030 1,534,000 10,687,420 6.9670 5.992 5.983 5.992 5.914 6.061 1,779,388 6.0062 -0.71%
2021-10-15 0 7.000 6.990 7.000 6.830 7.210 8,295,500 57,790,717 6.9665 6.035 6.026 6.035 5.888 6.216 9,622,498 6.0058 -3.05%
2021-10-12 0 7.220 7.210 7.220 6.910 7.290 6,484,000 46,659,158 7.1960 6.224 6.216 6.224 5.957 6.285 7,521,220 6.2037 3.14%
2021-10-11 0 7.000 6.990 7.000 6.910 7.130 2,519,000 17,689,760 7.0225 6.035 6.026 6.035 5.957 6.147 2,921,954 6.0541 0.14%
2021-10-08 0 6.990 6.990 7.000 6.720 7.020 5,670,500 39,280,613 6.9272 6.026 6.026 6.035 5.793 6.052 6,577,587 5.9719 -0.14%
2021-10-07 0 7.000 7.000 7.020 6.910 7.070 2,047,000 14,320,845 6.9960 6.035 6.035 6.052 5.957 6.095 2,374,450 6.0312 -0.28%
2021-10-06 0 7.020 7.000 7.020 6.830 7.030 5,124,000 35,653,155 6.9581 6.052 6.035 6.052 5.888 6.061 5,943,666 5.9985 0.43%
2021-10-05 0 6.990 6.970 6.990 6.780 7.050 2,752,500 19,167,285 6.9636 6.026 6.009 6.026 5.845 6.078 3,192,807 6.0033 0.00%
2021-10-04 0 6.990 6.980 6.990 6.630 7.050 6,731,650 46,724,584 6.9410 6.026 6.017 6.026 5.716 6.078 7,808,485 5.9838 2.64%
2021-09-30 0 6.810 6.810 6.820 6.510 6.850 3,683,180 24,925,365 6.7673 5.871 5.871 5.879 5.612 5.905 4,272,364 5.8341 2.25%
2021-09-29 0 6.660 6.600 6.660 6.390 6.660 4,347,500 28,313,822 6.5127 5.742 5.690 5.742 5.509 5.742 5,042,952 5.6145 0.15%
2021-09-28 0 6.650 6.610 6.660 6.520 6.740 2,077,029 13,873,169 6.6793 5.733 5.698 5.742 5.621 5.811 2,409,283 5.7582 0.30%
2021-09-27 0 6.630 6.630 6.640 6.430 6.640 3,498,000 22,814,167 6.5221 5.716 5.716 5.724 5.543 5.724 4,057,561 5.6226 0.45%
2021-09-24 0 6.600 6.600 6.610 6.510 6.700 3,080,831 20,385,904 6.6170 5.690 5.690 5.698 5.612 5.776 3,573,659 5.7045 -1.20%
2021-09-23 0 6.680 6.670 6.680 6.530 6.710 3,745,500 24,840,110 6.6320 5.759 5.750 5.759 5.629 5.785 4,344,653 5.7174 2.61%
2021-09-21 0 6.510 6.510 6.530 6.380 6.600 1,593,500 10,363,190 6.5034 5.612 5.612 5.629 5.500 5.690 1,848,406 5.6066 1.40%
2021-09-20 0 6.420 6.420 6.430 6.190 6.580 5,842,700 37,343,349 6.3915 5.535 5.535 5.543 5.336 5.673 6,777,334 5.5100 -3.46%
2021-09-17 0 6.650 6.630 6.650 6.400 6.670 10,356,938 68,573,339 6.6210 5.733 5.716 5.733 5.517 5.750 12,013,696 5.7079 3.58%
2021-09-16 0 6.420 6.400 6.420 6.400 6.570 3,648,000 23,580,079 6.4638 5.535 5.517 5.535 5.517 5.664 4,231,556 5.5724 -1.38%
2021-09-15 0 6.510 6.510 6.530 6.510 6.920 6,744,000 44,999,310 6.6725 5.612 5.612 5.629 5.612 5.966 7,822,811 5.7523 -6.06%
2021-09-14 0 6.930 6.920 6.930 6.920 7.220 3,684,000 26,018,210 7.0625 5.974 5.966 5.974 5.966 6.224 4,273,315 6.0885 -2.67%
2021-09-13 0 7.120 7.120 7.150 6.820 7.230 5,761,800 40,678,585 7.0600 6.138 6.138 6.164 5.879 6.233 6,683,492 6.0864 2.89%
2021-09-10 0 6.920 6.910 6.920 6.880 7.000 2,746,000 19,086,328 6.9506 5.966 5.957 5.966 5.931 6.035 3,185,267 5.9921 -0.14%
2021-09-09 0 6.930 6.920 6.930 6.700 7.060 14,963,936 102,731,174 6.8653 5.974 5.966 5.974 5.776 6.086 17,357,658 5.9185 -0.86%
2021-09-08 0 6.990 6.990 7.000 6.980 7.230 5,717,600 40,372,530 7.0611 6.026 6.026 6.035 6.017 6.233 6,632,222 6.0873 -2.78%
2021-09-07 0 7.190 7.180 7.190 6.950 7.310 7,746,050 55,675,351 7.1876 6.198 6.190 6.198 5.992 6.302 8,985,155 6.1964 2.71%
2021-09-06 0 7.000 7.000 7.010 6.910 7.220 13,431,000 94,578,515 7.0418 6.035 6.035 6.043 5.957 6.224 15,579,504 6.0707 -3.18%
2021-09-03 0 7.230 7.220 7.230 7.060 7.360 13,219,500 95,043,060 7.1896 6.233 6.224 6.233 6.086 6.345 15,334,171 6.1981 -3.08%
2021-09-02 0 7.460 7.460 7.470 7.450 8.100 13,899,500 107,527,670 7.7361 6.431 6.431 6.440 6.423 6.983 16,122,948 6.6692 -6.28%
2021-09-01 0 7.960 7.960 7.980 7.580 8.020 20,496,500 162,321,066 7.9195 6.862 6.862 6.880 6.535 6.914 23,775,244 6.8273 2.58%
2021-08-31 0 7.760 7.760 7.780 7.200 7.900 37,008,168 279,251,326 7.5457 6.690 6.690 6.707 6.207 6.811 42,928,218 6.5051 3.60%
2021-08-30 0 7.490 7.480 7.490 6.690 7.560 33,071,357 236,773,887 7.1595 6.457 6.448 6.457 5.767 6.517 38,361,651 6.1722 11.96%
2021-08-27 0 6.690 6.690 6.700 6.240 6.790 24,767,000 160,457,445 6.4787 5.767 5.767 5.776 5.379 5.854 28,728,879 5.5852 3.24%
2021-08-26 0 6.480 6.470 6.480 5.850 6.530 31,331,900 197,609,251 6.3070 5.586 5.578 5.586 5.043 5.629 36,343,940 5.4372 9.27%
2021-08-25 0 5.930 5.920 5.930 5.850 6.170 6,877,500 41,171,727 5.9864 5.112 5.104 5.112 5.043 5.319 7,977,666 5.1609 -1.00%
2021-08-24 0 5.990 5.990 6.000 5.840 6.120 11,365,600 67,967,713 5.9801 5.164 5.164 5.173 5.035 5.276 13,183,710 5.1554 3.45%
2021-08-23 0 5.790 5.790 5.800 5.750 6.100 9,006,263 52,807,525 5.8634 4.992 4.992 5.000 4.957 5.259 10,446,959 5.0548 -4.30%
2021-08-20 0 6.050 6.040 6.050 5.750 6.100 10,628,315 63,043,516 5.9317 5.216 5.207 5.216 4.957 5.259 12,328,484 5.1136 1.51%
2021-08-19 0 5.960 5.950 5.960 5.930 6.410 7,813,176 47,685,051 6.1032 5.138 5.129 5.138 5.112 5.526 9,063,019 5.2615 -6.14%
2021-08-18 0 6.350 6.350 6.370 6.300 6.560 6,520,000 41,817,725 6.4138 5.474 5.474 5.492 5.431 5.655 7,562,979 5.5293 0.16%
2021-08-17 0 6.340 6.330 6.340 6.300 6.520 7,103,500 45,484,490 6.4031 5.466 5.457 5.466 5.431 5.621 8,239,819 5.5201 -2.91%
2021-08-16 0 6.530 6.530 6.550 6.500 6.720 3,313,000 21,780,394 6.5742 5.629 5.629 5.647 5.604 5.793 3,842,967 5.6676 -1.95%
2021-08-13 0 6.660 6.650 6.660 6.420 6.700 9,820,500 64,419,871 6.5597 5.742 5.733 5.742 5.535 5.776 11,391,447 5.6551 1.37%
2021-08-12 0 6.570 6.570 6.590 6.530 6.790 13,421,000 89,067,698 6.6364 5.664 5.664 5.681 5.629 5.854 15,567,904 5.7212 -3.10%
2021-08-11 0 6.780 6.780 6.790 6.720 7.040 9,295,300 63,694,464 6.8523 5.845 5.845 5.854 5.793 6.069 10,782,232 5.9074 -1.31%
2021-08-10 0 6.870 6.860 6.870 6.490 6.990 35,684,420 245,139,562 6.8697 5.923 5.914 5.923 5.595 6.026 41,392,715 5.9223 4.09%
2021-08-09 0 6.600 6.590 6.600 6.520 6.720 7,938,500 52,497,295 6.6130 5.690 5.681 5.690 5.621 5.793 9,208,390 5.7010 -2.37%
2021-08-06 0 6.760 6.760 6.780 6.720 6.940 5,725,000 38,840,390 6.7843 5.828 5.828 5.845 5.793 5.983 6,640,806 5.8487 -2.59%
2021-08-05 0 6.940 6.920 6.940 6.630 6.950 10,132,840 68,839,929 6.7937 5.983 5.966 5.983 5.716 5.992 11,753,750 5.8568 -0.43%
2021-08-04 0 6.970 6.960 6.980 6.970 7.130 4,779,050 33,608,943 7.0326 6.009 6.000 6.017 6.009 6.147 5,543,536 6.0627 -2.11%
2021-08-03 0 7.120 7.070 7.120 6.950 7.250 5,328,500 37,552,925 7.0476 6.138 6.095 6.138 5.992 6.250 6,180,879 6.0757 -0.84%
2021-08-02 0 7.180 7.170 7.180 6.960 7.360 9,852,189 70,891,360 7.1955 6.190 6.181 6.190 6.000 6.345 11,428,205 6.2032 2.57%
2021-07-30 0 7.000 7.000 7.010 6.800 7.260 11,759,500 81,797,795 6.9559 6.035 6.035 6.043 5.862 6.259 13,640,621 5.9966 -2.78%
2021-07-29 0 7.200 7.200 7.210 7.080 7.580 9,596,800 69,723,973 7.2653 6.207 6.207 6.216 6.104 6.535 11,131,962 6.2634 -0.55%
2021-07-28 0 7.240 7.220 7.240 6.900 7.440 13,163,500 94,305,720 7.1642 6.242 6.224 6.242 5.948 6.414 15,269,213 6.1762 -0.41%
2021-07-27 0 7.270 7.250 7.270 7.040 8.190 20,902,500 158,334,960 7.5749 6.267 6.250 6.267 6.069 7.061 24,246,190 6.5303 -10.80%
2021-07-26 0 8.150 8.150 8.160 8.010 8.400 8,945,732 72,755,572 8.1330 7.026 7.026 7.035 6.905 7.242 10,376,745 7.0114 -3.89%
2021-07-23 0 8.480 8.480 8.500 7.860 8.520 19,185,674 159,605,745 8.3190 7.311 7.311 7.328 6.776 7.345 22,254,730 7.1718 4.69%
2021-07-22 0 8.100 8.100 8.120 7.800 8.390 28,385,510 229,778,651 8.0949 6.983 6.983 7.000 6.724 7.233 32,926,228 6.9786 2.66%
2021-07-21 0 7.890 7.890 7.910 7.600 8.000 41,919,200 328,116,940 7.8274 6.802 6.802 6.819 6.552 6.897 48,624,848 6.7479 -5.05%
2021-07-20 0 8.310 8.310 8.330 8.170 8.550 8,742,433 72,471,538 8.2896 7.164 7.164 7.181 7.043 7.371 10,140,925 7.1464 -1.31%
2021-07-19 0 8.420 8.420 8.430 8.300 8.650 7,237,000 61,138,777 8.4481 7.259 7.259 7.267 7.155 7.457 8,394,674 7.2830 -2.55%
2021-07-16 0 8.640 8.640 8.650 8.640 8.920 7,931,500 69,006,405 8.7003 7.448 7.448 7.457 7.448 7.690 9,200,271 7.5005 -2.04%
2021-07-15 0 8.820 8.820 8.840 8.660 9.010 5,093,700 44,705,133 8.7766 7.604 7.604 7.621 7.466 7.767 5,908,519 7.5662 -1.12%
2021-07-14 0 8.920 8.920 8.940 8.910 9.150 6,725,435 60,292,211 8.9648 7.690 7.690 7.707 7.681 7.888 7,801,276 7.7285 -1.00%
2021-07-13 0 9.010 9.000 9.010 8.800 9.080 14,589,500 131,089,311 8.9852 7.767 7.759 7.767 7.586 7.828 16,923,325 7.7461 2.39%
2021-07-12 0 8.800 8.800 8.810 8.720 9.130 17,604,580 155,883,230 8.8547 7.586 7.586 7.595 7.517 7.871 20,420,715 7.6336 -3.61%
2021-07-09 0 9.130 9.120 9.130 8.670 9.180 14,924,504 131,776,370 8.8295 7.871 7.862 7.871 7.474 7.914 17,311,918 7.6119 2.47%
2021-07-08 0 8.910 8.910 8.920 8.800 9.470 26,515,300 237,538,273 8.9585 7.681 7.681 7.690 7.586 8.164 30,756,848 7.7231 -4.71%
2021-07-07 0 9.350 9.350 9.370 9.300 9.700 9,411,000 88,991,179 9.4561 8.061 8.061 8.078 8.017 8.362 10,916,440 8.1520 -2.20%
2021-07-06 0 9.560 9.550 9.560 9.260 10.12 56,248,300 535,284,767 9.5165 8.242 8.233 8.242 7.983 8.724 65,246,118 8.2041 -5.16%
2021-07-05 0 10.08 10.06 10.08 9.950 10.64 10,811,120 108,784,812 10.062 8.690 8.673 8.690 8.578 9.173 12,540,532 8.6747 -4.18%
2021-07-02 0 10.52 10.52 10.64 10.52 11.10 6,300,700 67,164,806 10.660 9.069 9.069 9.173 9.069 9.569 7,308,598 9.1898 -4.19%
2021-06-30 0 10.98 10.96 10.98 10.80 11.26 8,115,020 89,646,329 11.047 9.466 9.449 9.466 9.311 9.707 9,413,148 9.5235 0.08%
2021-06-29 0 11.04 10.84 11.04 10.64 11.04 4,554,003 48,977,228 10.755 9.458 9.287 9.458 9.115 9.458 5,315,712 9.2137 3.37%
2021-06-28 0 10.68 10.66 10.68 10.64 10.96 2,953,500 31,603,160 10.700 9.150 9.132 9.150 9.115 9.389 3,447,507 9.1670 -1.84%
2021-06-25 0 10.88 10.84 10.88 10.78 11.06 3,329,000 36,156,390 10.861 9.321 9.287 9.321 9.235 9.475 3,885,813 9.3047 -0.18%
2021-06-24 0 10.90 10.88 10.90 10.72 10.98 2,701,000 29,251,960 10.830 9.338 9.321 9.338 9.184 9.407 3,152,773 9.2782 0.00%
2021-06-23 0 10.90 10.86 10.90 10.60 10.98 7,793,800 83,989,668 10.776 9.338 9.304 9.338 9.081 9.407 9,097,402 9.2323 0.74%
2021-06-22 0 10.82 10.80 10.82 10.80 11.02 3,677,100 40,003,860 10.879 9.270 9.252 9.270 9.252 9.441 4,292,137 9.3203 -0.55%
2021-06-21 0 10.88 10.88 10.92 10.86 11.40 10,017,128 110,089,266 10.990 9.321 9.321 9.355 9.304 9.766 11,692,607 9.4153 -4.73%
2021-06-18 0 11.42 11.42 11.44 11.22 11.76 28,618,408 328,201,770 11.468 9.784 9.784 9.801 9.612 10.07 33,405,164 9.8249 0.18%
2021-06-17 0 11.40 11.40 11.42 11.22 11.60 10,185,590 116,099,262 11.398 9.766 9.766 9.784 9.612 9.938 11,889,246 9.7651 -0.87%
2021-06-16 0 11.50 11.48 11.50 11.18 11.60 19,502,100 223,785,155 11.475 9.852 9.835 9.852 9.578 9.938 22,764,049 9.8306 2.13%
2021-06-15 0 11.26 11.26 11.28 10.86 11.26 7,237,750 80,107,444 11.068 9.647 9.647 9.664 9.304 9.647 8,448,346 9.4820 2.93%
2021-06-11 0 10.94 10.92 10.96 10.86 11.18 4,060,700 44,500,620 10.959 9.372 9.355 9.389 9.304 9.578 4,739,898 9.3885 -0.55%
2021-06-10 0 11.00 10.96 11.00 10.76 11.20 7,516,100 82,114,338 10.925 9.424 9.389 9.424 9.218 9.595 8,773,254 9.3596 -1.61%
2021-06-09 0 11.18 11.18 11.20 10.66 11.32 15,127,700 168,267,010 11.123 9.578 9.578 9.595 9.132 9.698 17,657,981 9.5292 4.88%
2021-06-08 0 10.66 10.66 10.68 10.54 10.90 6,704,100 71,902,312 10.725 9.132 9.132 9.150 9.030 9.338 7,825,437 9.1883 1.52%
2021-06-07 0 10.50 10.50 10.52 10.46 10.88 4,138,500 43,617,874 10.540 8.995 8.995 9.013 8.961 9.321 4,830,711 9.0293 -0.94%
2021-06-04 0 10.60 10.60 10.62 10.30 10.76 8,103,000 85,584,940 10.562 9.081 9.081 9.098 8.824 9.218 9,458,319 9.0486 -1.49%
2021-06-03 0 10.76 10.74 10.76 10.60 11.28 10,967,732 119,110,220 10.860 9.218 9.201 9.218 9.081 9.664 12,802,210 9.3039 -4.10%
2021-06-02 0 11.22 11.22 11.24 11.06 11.40 4,483,600 50,129,034 11.181 9.612 9.612 9.629 9.475 9.766 5,233,533 9.5784 -0.88%
2021-06-01 0 11.32 11.30 11.34 11.16 11.48 4,365,292 49,246,525 11.281 9.698 9.681 9.715 9.561 9.835 5,095,437 9.6648 -0.53%
2021-05-31 0 11.38 11.38 11.46 11.00 11.48 6,107,292 68,826,022 11.269 9.749 9.749 9.818 9.424 9.835 7,128,806 9.6546 2.89%
2021-05-28 0 11.06 11.04 11.06 10.92 11.52 8,901,100 98,679,578 11.086 9.475 9.458 9.475 9.355 9.869 10,389,911 9.4976 -2.64%
2021-05-27 0 11.36 11.34 11.36 11.30 11.66 7,838,500 89,506,855 11.419 9.732 9.715 9.732 9.681 9.989 9,149,579 9.7826 1.25%
2021-05-26 0 11.22 11.20 11.24 11.10 11.90 25,290,500 291,221,030 11.515 9.612 9.595 9.629 9.509 10.19 29,520,625 9.8650 -1.41%
2021-05-25 0 11.38 11.38 11.40 10.66 11.64 32,478,065 366,280,899 11.278 9.749 9.749 9.766 9.132 9.972 37,910,392 9.6618 7.77%
2021-05-24 0 10.56 10.54 10.56 10.40 11.00 13,124,300 140,104,190 10.675 9.047 9.030 9.047 8.910 9.424 15,319,489 9.1455 -0.75%
2021-05-21 0 10.64 10.62 10.64 10.00 10.76 16,090,100 169,068,760 10.508 9.115 9.098 9.115 8.567 9.218 18,781,353 9.0019 6.93%
2021-05-20 0 9.950 9.950 9.960 9.790 9.990 6,024,200 59,576,800 9.8896 8.524 8.524 8.533 8.387 8.558 7,031,816 8.4725 1.53%
2021-05-18 0 9.800 9.800 9.810 9.640 9.940 6,198,000 60,796,050 9.8090 8.396 8.396 8.404 8.259 8.516 7,234,686 8.4034 1.66%
2021-05-17 0 9.640 9.640 9.650 9.450 9.750 6,141,332 59,138,299 9.6296 8.259 8.259 8.267 8.096 8.353 7,168,540 8.2497 2.23%
2021-05-14 0 9.430 9.430 9.440 9.270 9.540 8,168,784 76,811,360 9.4030 8.079 8.079 8.087 7.942 8.173 9,535,106 8.0556 -0.74%
2021-05-13 0 9.500 9.490 9.500 9.310 9.760 7,505,334 72,012,914 9.5949 8.139 8.130 8.139 7.976 8.361 8,760,687 8.2200 -0.11%
2021-05-12 0 9.510 9.510 9.520 9.400 9.790 12,719,865 121,247,609 9.5321 8.147 8.147 8.156 8.053 8.387 14,847,408 8.1662 -2.86%
2021-05-11 0 9.790 9.780 9.790 9.510 9.990 6,987,500 67,864,444 9.7123 8.387 8.379 8.387 8.147 8.558 8,156,239 8.3206 -2.49%
2021-05-10 0 10.04 10.02 10.04 9.820 10.14 9,041,938 90,278,961 9.9845 8.601 8.584 8.601 8.413 8.687 10,554,305 8.5538 1.83%
2021-05-07 0 9.860 9.850 9.860 9.720 10.38 18,672,126 185,507,456 9.9350 8.447 8.439 8.447 8.327 8.893 21,795,252 8.5114 -5.01%
2021-05-06 0 10.38 10.36 10.38 10.22 10.74 7,687,376 79,744,053 10.373 8.893 8.875 8.893 8.756 9.201 8,973,177 8.8869 -1.14%
2021-05-05 0 10.50 10.48 10.50 10.48 10.80 4,661,000 49,559,060 10.633 8.995 8.978 8.995 8.978 9.252 5,440,606 9.1091 -0.94%
2021-05-04 0 10.60 10.58 10.60 10.58 10.80 6,013,100 63,931,207 10.632 9.081 9.064 9.081 9.064 9.252 7,018,860 9.1085 -0.93%
2021-05-03 0 10.70 10.70 10.72 10.62 10.86 3,669,900 39,248,986 10.695 9.167 9.167 9.184 9.098 9.304 4,283,733 9.1623 -1.29%
2021-04-30 0 10.84 10.84 10.86 10.70 10.96 3,375,050 36,512,350 10.818 9.287 9.287 9.304 9.167 9.389 3,939,566 9.2681 0.18%
2021-04-29 0 10.82 10.82 10.86 10.82 10.98 3,880,392 42,311,431 10.904 9.270 9.270 9.304 9.270 9.407 4,529,432 9.3414 0.93%
2021-04-28 0 10.72 10.72 10.76 10.70 10.96 5,084,299 54,945,126 10.807 9.184 9.184 9.218 9.167 9.389 5,934,706 9.2583 -0.56%
2021-04-27 0 10.78 10.78 10.80 10.62 10.96 5,955,680 64,144,147 10.770 9.235 9.235 9.252 9.098 9.389 6,951,836 9.2269 1.70%
2021-04-26 0 10.60 10.58 10.60 10.58 11.04 7,829,117 84,480,345 10.791 9.081 9.064 9.081 9.064 9.458 9,138,626 9.2443 -2.57%
2021-04-23 0 10.88 10.86 10.88 10.72 11.00 6,119,500 66,538,755 10.873 9.321 9.304 9.321 9.184 9.424 7,143,056 9.3152 1.49%
2021-04-22 0 10.72 10.72 10.74 10.70 11.08 8,705,956 93,953,195 10.792 9.184 9.184 9.201 9.167 9.492 10,162,127 9.2454 -2.37%
2021-04-21 0 10.98 10.98 11.00 10.94 11.16 5,538,700 60,971,300 11.008 9.407 9.407 9.424 9.372 9.561 6,465,111 9.4308 -1.96%
2021-04-20 0 11.20 11.20 11.22 11.06 11.46 9,107,858 102,436,007 11.247 9.595 9.595 9.612 9.475 9.818 10,631,251 9.6354 0.90%
2021-04-19 0 11.10 11.10 11.12 11.04 11.40 9,188,100 103,005,336 11.211 9.509 9.509 9.527 9.458 9.766 10,724,915 9.6043 0.36%
2021-04-16 0 11.06 11.06 11.08 10.72 11.22 11,699,100 129,293,636 11.052 9.475 9.475 9.492 9.184 9.612 13,655,908 9.4680 3.95%
2021-04-15 0 10.64 10.62 10.64 10.44 10.68 5,575,600 58,795,771 10.545 9.115 9.098 9.115 8.944 9.150 6,508,183 9.0341 -0.37%
2021-04-14 0 10.68 10.66 10.68 10.50 10.78 5,689,600 60,320,034 10.602 9.150 9.132 9.150 8.995 9.235 6,641,251 9.0826 1.71%
2021-04-13 0 10.50 10.50 10.52 10.44 10.78 7,482,600 79,103,836 10.572 8.995 8.995 9.013 8.944 9.235 8,734,150 9.0568 -1.32%
2021-04-12 0 10.64 10.60 10.64 10.52 11.40 16,345,934 175,175,676 10.717 9.115 9.081 9.115 9.013 9.766 19,079,978 9.1811 -6.01%
2021-04-09 0 11.32 11.32 11.34 11.02 11.46 10,524,912 118,887,594 11.296 9.698 9.698 9.715 9.441 9.818 12,285,324 9.6772 2.91%
2021-04-08 0 11.00 11.00 11.02 10.68 11.38 12,687,941 140,501,435 11.074 9.424 9.424 9.441 9.150 9.749 14,810,144 9.4868 0.92%
2021-04-07 0 10.90 10.88 10.90 10.86 11.60 20,315,500 224,132,278 11.033 9.338 9.321 9.338 9.304 9.938 23,713,499 9.4517 -4.39%
2021-04-01 0 11.40 11.40 11.42 11.20 11.50 14,873,416 169,456,236 11.393 9.766 9.766 9.784 9.595 9.852 17,361,165 9.7606 2.52%
2021-03-31 0 11.12 11.12 11.14 11.06 11.96 29,132,600 331,166,305 11.368 9.527 9.527 9.544 9.475 10.25 34,005,360 9.7387 -7.02%
2021-03-30 0 11.96 11.94 11.96 11.76 12.62 34,363,640 410,930,843 11.958 10.25 10.23 10.25 10.07 10.81 40,111,351 10.245 -5.08%
2021-03-29 0 12.60 12.58 12.60 12.50 12.88 6,196,500 78,451,936 12.661 10.79 10.78 10.79 10.71 11.03 7,232,935 10.846 -1.10%
2021-03-26 0 12.74 12.70 12.74 12.62 12.92 6,184,500 78,955,990 12.767 10.91 10.88 10.91 10.81 11.07 7,218,928 10.937 0.63%
2021-03-25 0 12.66 12.66 12.70 12.22 13.16 11,797,000 150,166,253 12.729 10.85 10.85 10.88 10.47 11.27 13,770,183 10.905 -1.56%
2021-03-24 0 12.86 12.84 12.86 12.66 13.28 17,605,600 226,861,153 12.886 11.02 11.00 11.02 10.85 11.38 20,550,338 11.039 -3.16%
2021-03-23 0 13.28 13.26 13.28 13.14 13.70 7,611,200 101,060,472 13.278 11.38 11.36 11.38 11.26 11.74 8,884,260 11.375 -2.64%
2021-03-22 0 13.64 13.62 13.64 13.60 14.00 9,072,800 124,130,674 13.682 11.69 11.67 11.69 11.65 11.99 10,590,329 11.721 -2.15%
2021-03-19 0 13.94 13.92 13.94 13.72 14.16 7,222,100 100,270,005 13.884 11.94 11.93 11.94 11.75 12.13 8,430,079 11.894 -2.11%
2021-03-18 0 14.24 14.22 14.24 14.22 14.64 6,607,500 95,402,612 14.439 12.20 12.18 12.20 12.18 12.54 7,712,680 12.370 0.14%
2021-03-17 0 14.22 14.22 14.24 14.10 14.38 4,756,000 67,815,583 14.259 12.18 12.18 12.20 12.08 12.32 5,551,495 12.216 0.14%
2021-03-16 0 14.20 14.18 14.20 14.02 14.52 4,976,200 70,868,608 14.242 12.17 12.15 12.17 12.01 12.44 5,808,526 12.201 0.28%
2021-03-15 0 14.16 14.16 14.20 14.06 14.96 14,544,573 210,060,391 14.443 12.13 12.13 12.17 12.05 12.82 16,977,319 12.373 1.72%
2021-03-12 0 13.92 13.92 13.94 13.80 14.28 10,354,500 145,343,410 14.037 11.93 11.93 11.94 11.82 12.23 12,086,408 12.025 0.14%
2021-03-11 0 13.90 13.88 13.90 13.22 13.96 9,440,500 129,889,176 13.759 11.91 11.89 11.91 11.33 11.96 11,019,531 11.787 5.14%
2021-03-10 0 13.22 13.20 13.22 13.10 13.80 7,170,317 95,558,990 13.327 11.33 11.31 11.33 11.22 11.82 8,369,634 11.417 0.00%
2021-03-09 0 13.22 13.22 13.24 12.60 13.72 25,979,848 342,171,475 13.171 11.33 11.33 11.34 10.79 11.75 30,325,274 11.283 -0.45%
2021-03-08 0 13.28 13.28 13.30 13.14 14.76 26,315,950 361,929,534 13.753 11.38 11.38 11.39 11.26 12.64 30,717,593 11.782 -8.03%
2021-03-05 0 14.44 14.44 14.46 14.02 14.80 20,021,310 287,072,710 14.338 12.37 12.37 12.39 12.01 12.68 23,370,103 12.284 -5.00%
2021-03-04 0 15.20 15.20 15.26 15.12 15.76 11,561,700 177,207,150 15.327 13.02 13.02 13.07 12.95 13.50 13,495,526 13.131 -3.68%
2021-03-03 0 15.78 15.78 15.80 15.40 15.98 5,918,350 92,753,404 15.672 13.52 13.52 13.54 13.19 13.69 6,908,262 13.426 -0.13%
2021-03-02 0 15.80 15.80 15.82 15.76 16.46 10,901,000 174,418,525 16.000 13.54 13.54 13.55 13.50 14.10 12,724,317 13.707 -1.74%
2021-03-01 0 16.08 16.06 16.08 16.00 16.30 7,879,000 127,064,533 16.127 13.78 13.76 13.78 13.71 13.96 9,196,853 13.816 1.64%
2021-02-26 0 15.82 15.82 15.84 15.48 16.42 17,581,208 280,939,075 15.980 13.55 13.55 13.57 13.26 14.07 20,521,866 13.690 -2.47%
2021-02-25 0 16.22 16.22 16.24 15.74 16.48 13,839,650 223,260,284 16.132 13.90 13.90 13.91 13.48 14.12 16,154,490 13.820 3.31%
2021-02-24 0 15.70 15.70 15.72 15.36 16.60 21,043,673 334,927,629 15.916 13.45 13.45 13.47 13.16 14.22 24,563,468 13.635 -2.48%
2021-02-23 0 16.10 16.10 16.14 15.80 16.36 13,389,101 215,410,616 16.089 13.79 13.79 13.83 13.54 14.02 15,628,581 13.783 -2.07%
2021-02-22 0 16.44 16.44 16.50 16.44 17.18 17,244,632 290,066,080 16.821 14.08 14.08 14.14 14.08 14.72 20,128,994 14.410 -1.32%
2021-02-19 0 16.66 16.66 16.68 16.28 16.80 10,401,000 172,405,950 16.576 14.27 14.27 14.29 13.95 14.39 12,140,686 14.201 -1.54%
2021-02-18 0 16.92 16.86 16.92 16.68 17.68 22,050,544 375,719,485 17.039 14.50 14.44 14.50 14.29 15.15 25,738,749 14.597 -1.17%
2021-02-17 0 17.12 17.10 17.12 16.22 17.20 34,380,221 576,995,496 16.783 14.67 14.65 14.67 13.90 14.74 40,130,706 14.378 5.68%
2021-02-16 0 16.20 16.18 16.20 15.82 16.38 24,054,639 388,190,816 16.138 13.88 13.86 13.88 13.55 14.03 28,078,052 13.825 2.79%
2021-02-11 0 15.76 15.74 15.76 15.42 15.96 10,861,450 170,985,990 15.742 13.50 13.48 13.50 13.21 13.67 12,678,152 13.487 2.20%
2021-02-10 0 15.42 15.42 15.44 15.30 15.58 12,685,000 195,376,590 15.402 13.21 13.21 13.23 13.11 13.35 14,806,711 13.195 0.39%
2021-02-09 0 15.36 15.36 15.38 15.10 15.50 18,952,774 289,776,457 15.289 13.16 13.16 13.18 12.94 13.28 22,122,842 13.099 -0.90%
2021-02-08 0 15.50 15.50 15.52 15.50 15.98 13,752,680 214,475,354 15.595 13.28 13.28 13.30 13.28 13.69 16,052,973 13.360 -2.15%
2021-02-05 0 15.84 15.84 15.86 15.84 16.16 10,928,000 173,822,211 15.906 13.57 13.57 13.59 13.57 13.84 12,755,833 13.627 -1.74%
2021-02-04 0 16.12 16.12 16.18 15.84 16.46 9,803,980 157,914,014 16.107 13.81 13.81 13.86 13.57 14.10 11,443,808 13.799 -1.35%
2021-02-03 0 16.34 16.34 16.36 16.34 16.74 7,419,200 122,821,452 16.555 14.00 14.00 14.02 14.00 14.34 8,660,146 14.182 -0.73%
2021-02-02 0 16.46 16.44 16.46 16.42 17.08 12,294,655 206,942,570 16.832 14.10 14.08 14.10 14.07 14.63 14,351,077 14.420 -0.72%
2021-02-01 0 16.58 16.56 16.58 15.78 16.68 14,439,700 237,058,810 16.417 14.20 14.19 14.20 13.52 14.29 16,854,905 14.065 4.94%
2021-01-29 0 15.80 15.80 15.82 15.80 16.06 11,170,772 177,534,839 15.893 13.54 13.54 13.55 13.54 13.76 13,039,211 13.615 0.89%
2021-01-28 0 15.66 15.66 15.68 15.50 16.10 16,215,736 255,128,851 15.733 13.42 13.42 13.43 13.28 13.79 18,928,003 13.479 -2.13%
2021-01-27 0 16.00 16.00 16.02 15.62 16.84 20,155,620 324,809,448 16.115 13.71 13.71 13.72 13.38 14.43 23,526,878 13.806 -3.50%
2021-01-26 0 16.58 16.58 16.60 16.58 16.88 12,471,756 207,923,232 16.672 14.20 14.20 14.22 14.20 14.46 14,557,800 14.283 -2.01%
2021-01-25 0 16.92 16.90 16.92 16.54 17.46 28,179,944 476,334,099 16.903 14.50 14.48 14.50 14.17 14.96 32,893,362 14.481 -1.28%
2021-01-22 0 17.14 17.12 17.14 16.80 17.76 25,377,190 434,440,503 17.119 14.68 14.67 14.68 14.39 15.22 29,621,815 14.666 -2.28%
2021-01-21 0 17.54 17.54 17.56 17.50 17.88 14,924,100 262,961,870 17.620 15.03 15.03 15.04 14.99 15.32 17,420,326 15.095 -0.45%
2021-01-20 0 17.62 17.62 17.64 17.50 18.06 24,024,500 426,060,245 17.734 15.10 15.10 15.11 14.99 15.47 28,042,872 15.193 0.11%
2021-01-19 0 17.60 17.60 17.62 17.50 18.34 29,429,690 523,680,633 17.794 15.08 15.08 15.10 14.99 15.71 34,352,142 15.244 0.57%
2021-01-18 0 17.50 17.50 17.52 17.10 17.88 16,154,956 283,997,377 17.580 14.99 14.99 15.01 14.65 15.32 18,857,057 15.061 -0.57%
2021-01-15 0 17.60 17.60 17.62 17.38 18.16 27,079,600 477,128,001 17.619 15.08 15.08 15.10 14.89 15.56 31,608,972 15.095 -3.08%
2021-01-14 0 18.16 18.14 18.16 18.12 18.82 16,383,500 300,128,473 18.319 15.56 15.54 15.56 15.52 16.12 19,123,828 15.694 -1.84%
2021-01-13 0 18.50 18.50 18.54 18.04 19.16 52,796,248 984,172,828 18.641 15.85 15.85 15.88 15.45 16.41 61,627,024 15.970 2.78%
2021-01-12 0 18.00 17.98 18.00 17.66 18.20 14,107,000 253,016,600 17.936 15.42 15.40 15.42 15.13 15.59 16,466,557 15.365 1.93%
2021-01-11 0 17.66 17.66 17.68 17.40 18.46 27,719,890 496,948,473 17.928 15.13 15.13 15.15 14.91 15.81 32,356,358 15.359 -2.00%
2021-01-08 0 18.02 18.02 18.04 17.80 18.80 33,723,000 616,639,098 18.285 15.44 15.44 15.45 15.25 16.11 39,363,557 15.665 1.12%
2021-01-07 0 17.82 17.80 17.82 17.14 18.08 33,892,039 593,308,757 17.506 15.27 15.25 15.27 14.68 15.49 39,560,870 14.997 -1.11%
2021-01-06 0 18.02 18.00 18.02 17.70 18.62 38,772,863 702,530,217 18.119 15.44 15.42 15.44 15.16 15.95 45,258,067 15.523 1.92%
2021-01-05 0 17.68 17.68 17.70 16.58 18.38 86,780,085 1,546,191,442 17.817 15.15 15.15 15.16 14.20 15.75 101,295,046 15.264 4.00%
2021-01-04 0 17.00 16.98 17.00 15.10 17.08 74,070,810 1,201,908,195 16.226 14.56 14.55 14.56 12.94 14.63 86,459,999 13.901 11.40%
2020-12-31 0 15.26 15.24 15.28 15.24 15.48 8,337,962 127,683,980 15.314 13.07 13.06 13.09 13.06 13.26 9,732,581 13.119 0.39%
2020-12-30 0 15.20 15.18 15.20 14.98 15.50 15,686,320 239,498,958 15.268 13.02 13.00 13.02 12.83 13.28 18,310,036 13.080 0.26%
2020-12-29 0 15.16 15.14 15.16 14.60 15.40 20,976,950 316,306,209 15.079 12.99 12.97 12.99 12.51 13.19 24,485,585 12.918 3.98%
2020-12-28 0 14.58 14.58 14.60 14.50 15.00 16,909,150 247,305,128 14.626 12.49 12.49 12.51 12.42 12.85 19,737,399 12.530 -2.93%
2020-12-24 0 15.02 15.00 15.02 14.70 15.86 23,234,250 353,267,939 15.205 12.87 12.85 12.87 12.59 13.59 27,120,444 13.026 -3.84%
2020-12-23 0 15.62 15.62 15.64 15.50 16.08 38,465,990 605,456,438 15.740 13.38 13.38 13.40 13.28 13.78 44,899,866 13.485 0.00%
2020-12-22 0 15.62 15.60 15.62 15.10 16.14 81,418,651 1,276,779,447 15.682 13.38 13.36 13.38 12.94 13.83 95,036,851 13.435 4.83%
2020-12-21 0 14.90 14.90 14.98 13.50 15.36 97,982,261 1,437,133,920 14.667 12.76 12.76 12.83 11.57 13.16 114,370,914 12.566 5.67%
2020-12-18 0 14.10 14.10 14.12 14.02 14.50 40,293,700 571,109,214 14.174 12.08 12.08 12.10 12.01 12.42 47,033,282 12.143 -2.76%
2020-12-17 0 14.50 14.48 14.50 14.20 15.00 50,160,600 731,058,280 14.574 12.42 12.41 12.42 12.17 12.85 58,550,533 12.486 -2.55%
2020-12-16 0 14.88 14.84 14.88 14.02 16.50 470,188,158 7,241,075,192 15.400 12.75 12.71 12.75 12.01 14.14 548,832,499 13.194

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top