Vesync Co., Ltd: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02148 | 2020-12-18 | 2025-04-24 | 2025-05-08 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.570 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.570 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.570 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.570 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.570 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.570 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.570 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 5.570 | 5.570 | 5.580 | 5.570 | 5.580 | 11,578,000 | 64,490,690 | 5.5701 | 5.570 | 5.570 | 5.580 | 5.570 | 5.580 | 11,578,000 | 5.5701 | 0.72% |
| 2025-04-23 | 0 | 5.530 | 5.530 | 5.540 | 5.470 | 5.540 | 2,621,000 | 14,457,910 | 5.5162 | 5.530 | 5.530 | 5.540 | 5.470 | 5.540 | 2,621,000 | 5.5162 | 0.73% |
| 2025-04-22 | 0 | 5.490 | 5.490 | 5.500 | 5.120 | 5.510 | 1,884,000 | 10,302,480 | 5.4684 | 5.490 | 5.490 | 5.500 | 5.120 | 5.510 | 1,884,000 | 5.4684 | 1.29% |
| 2025-04-17 | 0 | 5.420 | 5.420 | 5.430 | 4.650 | 5.430 | 6,033,000 | 31,595,770 | 5.2372 | 5.420 | 5.420 | 5.430 | 4.650 | 5.430 | 6,033,000 | 5.2372 | -0.18% |
| 2025-04-16 | 0 | 5.430 | 5.430 | 5.440 | 5.410 | 5.470 | 6,174,000 | 33,593,370 | 5.4411 | 5.430 | 5.430 | 5.440 | 5.410 | 5.470 | 6,174,000 | 5.4411 | -0.55% |
| 2025-04-15 | 0 | 5.460 | 5.460 | 5.470 | 5.450 | 5.460 | 5,819,000 | 31,765,975 | 5.4590 | 5.460 | 5.460 | 5.470 | 5.450 | 5.460 | 5,819,000 | 5.4590 | 0.00% |
| 2025-04-14 | 0 | 5.460 | 5.450 | 5.460 | 5.380 | 5.470 | 2,106,000 | 11,492,180 | 5.4569 | 5.460 | 5.450 | 5.460 | 5.380 | 5.470 | 2,106,000 | 5.4569 | 0.18% |
| 2025-04-11 | 0 | 5.450 | 5.450 | 5.460 | 5.430 | 5.460 | 6,649,584 | 36,233,333 | 5.4490 | 5.450 | 5.450 | 5.460 | 5.430 | 5.460 | 6,649,584 | 5.4490 | 0.00% |
| 2025-04-10 | 0 | 5.450 | 5.440 | 5.460 | 5.440 | 5.460 | 2,779,000 | 15,136,605 | 5.4468 | 5.450 | 5.440 | 5.460 | 5.440 | 5.460 | 2,779,000 | 5.4468 | -0.37% |
| 2025-04-09 | 0 | 5.470 | 5.470 | 5.480 | 5.400 | 5.470 | 1,064,000 | 5,811,840 | 5.4623 | 5.470 | 5.470 | 5.480 | 5.400 | 5.470 | 1,064,000 | 5.4623 | 0.37% |
| 2025-04-08 | 0 | 5.450 | 5.430 | 5.450 | 5.380 | 5.490 | 1,524,400 | 8,288,490 | 5.4372 | 5.450 | 5.430 | 5.450 | 5.380 | 5.490 | 1,524,400 | 5.4372 | 1.49% |
| 2025-04-07 | 0 | 5.370 | 5.350 | 5.370 | 5.350 | 5.410 | 2,505,000 | 13,480,760 | 5.3815 | 5.370 | 5.350 | 5.370 | 5.350 | 5.410 | 2,505,000 | 5.3815 | -2.19% |
| 2025-04-03 | 0 | 5.490 | 5.480 | 5.490 | 5.370 | 5.490 | 1,258,000 | 6,851,730 | 5.4465 | 5.490 | 5.480 | 5.490 | 5.370 | 5.490 | 1,258,000 | 5.4465 | -0.18% |
| 2025-04-02 | 0 | 5.500 | 5.500 | 5.510 | 5.480 | 5.520 | 989,000 | 5,438,920 | 5.4994 | 5.500 | 5.500 | 5.510 | 5.480 | 5.520 | 989,000 | 5.4994 | 0.00% |
| 2025-04-01 | 0 | 5.500 | 5.490 | 5.500 | 5.460 | 5.500 | 1,724,000 | 9,459,950 | 5.4872 | 5.500 | 5.490 | 5.500 | 5.460 | 5.500 | 1,724,000 | 5.4872 | 0.18% |
| 2025-03-31 | 0 | 5.490 | 5.480 | 5.490 | 5.450 | 5.520 | 858,000 | 4,703,010 | 5.4814 | 5.490 | 5.480 | 5.490 | 5.450 | 5.520 | 858,000 | 5.4814 | 0.92% |
| 2025-03-28 | 0 | 5.440 | 5.410 | 5.440 | 5.370 | 5.440 | 172,000 | 931,555 | 5.4160 | 5.440 | 5.410 | 5.440 | 5.370 | 5.440 | 172,000 | 5.4160 | 0.74% |
| 2025-03-27 | 0 | 5.400 | 5.400 | 5.410 | 5.320 | 5.410 | 94,000 | 506,370 | 5.3869 | 5.400 | 5.400 | 5.410 | 5.320 | 5.410 | 94,000 | 5.3869 | 0.37% |
| 2025-03-26 | 0 | 5.380 | 5.350 | 5.380 | 5.350 | 5.370 | 121,000 | 648,440 | 5.3590 | 5.380 | 5.350 | 5.380 | 5.350 | 5.370 | 121,000 | 5.3590 | 0.56% |
| 2025-03-25 | 0 | 5.350 | 5.350 | 5.360 | 5.320 | 5.360 | 271,000 | 1,449,710 | 5.3495 | 5.350 | 5.350 | 5.360 | 5.320 | 5.360 | 271,000 | 5.3495 | 0.00% |
| 2025-03-24 | 0 | 5.350 | 5.350 | 5.360 | 5.300 | 5.370 | 212,000 | 1,134,750 | 5.3526 | 5.350 | 5.350 | 5.360 | 5.300 | 5.370 | 212,000 | 5.3526 | 0.56% |
| 2025-03-21 | 0 | 5.320 | 5.320 | 5.340 | 5.280 | 5.370 | 562,000 | 2,998,100 | 5.3347 | 5.320 | 5.320 | 5.340 | 5.280 | 5.370 | 562,000 | 5.3347 | 0.00% |
| 2025-03-20 | 0 | 5.320 | 5.320 | 5.330 | 5.300 | 5.350 | 198,000 | 1,053,630 | 5.3214 | 5.320 | 5.320 | 5.330 | 5.300 | 5.350 | 198,000 | 5.3214 | 0.76% |
| 2025-03-19 | 0 | 5.280 | 5.280 | 5.300 | 5.220 | 5.320 | 1,037,000 | 5,467,840 | 5.2727 | 5.280 | 5.280 | 5.300 | 5.220 | 5.320 | 1,037,000 | 5.2727 | 0.96% |
| 2025-03-18 | 0 | 5.230 | 5.230 | 5.240 | 5.220 | 5.260 | 561,461 | 2,939,607 | 5.2356 | 5.230 | 5.230 | 5.240 | 5.220 | 5.260 | 561,461 | 5.2356 | 0.58% |
| 2025-03-17 | 0 | 5.200 | 5.200 | 5.220 | 5.170 | 5.220 | 62,000 | 322,380 | 5.1997 | 5.200 | 5.200 | 5.220 | 5.170 | 5.220 | 62,000 | 5.1997 | 0.78% |
| 2025-03-14 | 0 | 5.160 | 5.160 | 5.190 | 5.150 | 5.210 | 605,362 | 3,131,107 | 5.1723 | 5.160 | 5.160 | 5.190 | 5.150 | 5.210 | 605,362 | 5.1723 | 0.39% |
| 2025-03-13 | 0 | 5.140 | 5.140 | 5.160 | 5.100 | 5.260 | 2,851,000 | 14,781,010 | 5.1845 | 5.140 | 5.140 | 5.160 | 5.100 | 5.260 | 2,851,000 | 5.1845 | -0.39% |
| 2025-03-12 | 0 | 5.160 | 5.160 | 5.170 | 5.100 | 5.190 | 876,000 | 4,519,896 | 5.1597 | 5.160 | 5.160 | 5.170 | 5.100 | 5.190 | 876,000 | 5.1597 | -0.39% |
| 2025-03-11 | 0 | 5.180 | 5.170 | 5.180 | 5.060 | 5.240 | 2,687,000 | 13,929,850 | 5.1842 | 5.180 | 5.170 | 5.180 | 5.060 | 5.240 | 2,687,000 | 5.1842 | -0.77% |
| 2025-03-10 | 0 | 5.220 | 5.220 | 5.230 | 5.220 | 5.240 | 502,500 | 2,626,353 | 5.2266 | 5.220 | 5.220 | 5.230 | 5.220 | 5.240 | 502,500 | 5.2266 | -0.38% |
| 2025-03-07 | 0 | 5.240 | 5.230 | 5.240 | 5.230 | 5.240 | 287,177 | 1,503,080 | 5.2340 | 5.240 | 5.230 | 5.240 | 5.230 | 5.240 | 287,177 | 5.2340 | 0.00% |
| 2025-03-06 | 0 | 5.240 | 5.230 | 5.240 | 5.220 | 5.240 | 497,000 | 2,600,120 | 5.2316 | 5.240 | 5.230 | 5.240 | 5.220 | 5.240 | 497,000 | 5.2316 | -0.19% |
| 2025-03-05 | 0 | 5.250 | 5.250 | 5.260 | 5.220 | 5.280 | 193,000 | 1,013,590 | 5.2518 | 5.250 | 5.250 | 5.260 | 5.220 | 5.280 | 193,000 | 5.2518 | 0.57% |
| 2025-03-04 | 0 | 5.220 | 5.220 | 5.240 | 5.210 | 5.240 | 375,000 | 1,959,020 | 5.2241 | 5.220 | 5.220 | 5.240 | 5.210 | 5.240 | 375,000 | 5.2241 | -0.19% |
| 2025-03-03 | 0 | 5.230 | 5.230 | 5.240 | 5.230 | 5.240 | 110,000 | 575,920 | 5.2356 | 5.230 | 5.230 | 5.240 | 5.230 | 5.240 | 110,000 | 5.2356 | 0.00% |
| 2025-02-28 | 0 | 5.230 | 5.230 | 5.250 | 5.220 | 5.250 | 1,020,797 | 5,337,458 | 5.2287 | 5.230 | 5.230 | 5.250 | 5.220 | 5.250 | 1,020,797 | 5.2287 | 0.19% |
| 2025-02-27 | 0 | 5.220 | 5.220 | 5.230 | 5.220 | 5.240 | 232,000 | 1,212,370 | 5.2257 | 5.220 | 5.220 | 5.230 | 5.220 | 5.240 | 232,000 | 5.2257 | -0.19% |
| 2025-02-26 | 0 | 5.230 | 5.220 | 5.230 | 5.220 | 5.230 | 249,000 | 1,300,160 | 5.2215 | 5.230 | 5.220 | 5.230 | 5.220 | 5.230 | 249,000 | 5.2215 | 0.19% |
| 2025-02-25 | 0 | 5.220 | 5.220 | 5.230 | 5.210 | 5.230 | 122,000 | 636,590 | 5.2180 | 5.220 | 5.220 | 5.230 | 5.210 | 5.230 | 122,000 | 5.2180 | 0.19% |
| 2025-02-24 | 0 | 5.210 | 5.210 | 5.230 | 5.210 | 5.230 | 115,000 | 600,450 | 5.2213 | 5.210 | 5.210 | 5.230 | 5.210 | 5.230 | 115,000 | 5.2213 | -0.38% |
| 2025-02-21 | 0 | 5.230 | 5.230 | 5.240 | 5.210 | 5.240 | 1,371,000 | 7,162,863 | 5.2246 | 5.230 | 5.230 | 5.240 | 5.210 | 5.240 | 1,371,000 | 5.2246 | 0.00% |
| 2025-02-20 | 0 | 5.230 | 5.230 | 5.240 | 5.220 | 5.240 | 871,000 | 4,556,768 | 5.2317 | 5.230 | 5.230 | 5.240 | 5.220 | 5.240 | 871,000 | 5.2317 | 0.00% |
| 2025-02-19 | 0 | 5.230 | 5.230 | 5.240 | 5.230 | 5.240 | 369,000 | 1,932,025 | 5.2358 | 5.230 | 5.230 | 5.240 | 5.230 | 5.240 | 369,000 | 5.2358 | 0.00% |
| 2025-02-18 | 0 | 5.230 | 5.230 | 5.240 | 5.230 | 5.250 | 977,001 | 5,112,500 | 5.2329 | 5.230 | 5.230 | 5.240 | 5.230 | 5.250 | 977,001 | 5.2329 | -0.19% |
| 2025-02-17 | 0 | 5.240 | 5.230 | 5.240 | 5.230 | 5.250 | 265,000 | 1,388,290 | 5.2388 | 5.240 | 5.230 | 5.240 | 5.230 | 5.250 | 265,000 | 5.2388 | 0.00% |
| 2025-02-14 | 0 | 5.240 | 5.240 | 5.250 | 5.230 | 5.260 | 2,277,000 | 11,928,440 | 5.2387 | 5.240 | 5.240 | 5.250 | 5.230 | 5.260 | 2,277,000 | 5.2387 | 0.00% |
| 2025-02-13 | 0 | 5.240 | 5.240 | 5.250 | 5.240 | 5.260 | 288,000 | 1,510,450 | 5.2446 | 5.240 | 5.240 | 5.250 | 5.240 | 5.260 | 288,000 | 5.2446 | 0.00% |
| 2025-02-12 | 0 | 5.240 | 5.240 | 5.250 | 5.230 | 5.250 | 1,396,000 | 7,316,285 | 5.2409 | 5.240 | 5.240 | 5.250 | 5.230 | 5.250 | 1,396,000 | 5.2409 | -0.19% |
| 2025-02-11 | 0 | 5.250 | 5.240 | 5.250 | 5.230 | 5.260 | 1,670,000 | 8,750,125 | 5.2396 | 5.250 | 5.240 | 5.250 | 5.230 | 5.260 | 1,670,000 | 5.2396 | 0.38% |
| 2025-02-10 | 0 | 5.230 | 5.230 | 5.250 | 5.220 | 5.240 | 727,000 | 3,802,200 | 5.2300 | 5.230 | 5.230 | 5.250 | 5.220 | 5.240 | 727,000 | 5.2300 | -0.19% |
| 2025-02-07 | 0 | 5.240 | 5.220 | 5.240 | 5.220 | 5.250 | 1,853,000 | 9,702,510 | 5.2361 | 5.240 | 5.220 | 5.240 | 5.220 | 5.250 | 1,853,000 | 5.2361 | -0.19% |
| 2025-02-06 | 0 | 5.250 | 5.240 | 5.250 | 5.230 | 5.270 | 3,641,000 | 19,090,260 | 5.2431 | 5.250 | 5.240 | 5.250 | 5.230 | 5.270 | 3,641,000 | 5.2431 | -0.19% |
| 2025-02-05 | 0 | 5.260 | 5.250 | 5.260 | 5.240 | 5.260 | 1,377,000 | 7,225,190 | 5.2471 | 5.260 | 5.250 | 5.260 | 5.240 | 5.260 | 1,377,000 | 5.2471 | 0.19% |
| 2025-02-04 | 0 | 5.250 | 5.240 | 5.250 | 5.240 | 5.260 | 2,782,000 | 14,584,000 | 5.2423 | 5.250 | 5.240 | 5.250 | 5.240 | 5.260 | 2,782,000 | 5.2423 | 0.19% |
| 2025-02-03 | 0 | 5.240 | 5.240 | 5.250 | 5.240 | 5.260 | 2,588,000 | 13,572,720 | 5.2445 | 5.240 | 5.240 | 5.250 | 5.240 | 5.260 | 2,588,000 | 5.2445 | 0.00% |
| 2025-01-28 | 0 | 5.240 | 5.240 | 5.250 | 5.240 | 5.270 | 432,000 | 2,263,900 | 5.2405 | 5.240 | 5.240 | 5.250 | 5.240 | 5.270 | 432,000 | 5.2405 | 0.19% |
| 2025-01-27 | 0 | 5.230 | 5.230 | 5.250 | 5.230 | 5.250 | 285,000 | 1,493,109 | 5.2390 | 5.230 | 5.230 | 5.250 | 5.230 | 5.250 | 285,000 | 5.2390 | 0.00% |
| 2025-01-24 | 0 | 5.230 | 5.230 | 5.240 | 5.230 | 5.270 | 483,000 | 2,530,271 | 5.2387 | 5.230 | 5.230 | 5.240 | 5.230 | 5.270 | 483,000 | 5.2387 | -0.19% |
| 2025-01-23 | 0 | 5.240 | 5.240 | 5.250 | 5.230 | 5.250 | 784,000 | 4,104,925 | 5.2359 | 5.240 | 5.240 | 5.250 | 5.230 | 5.250 | 784,000 | 5.2359 | 0.19% |
| 2025-01-22 | 0 | 5.230 | 5.230 | 5.240 | 5.230 | 5.250 | 812,000 | 4,255,890 | 5.2412 | 5.230 | 5.230 | 5.240 | 5.230 | 5.250 | 812,000 | 5.2412 | -0.19% |
| 2025-01-21 | 0 | 5.240 | 5.230 | 5.240 | 5.230 | 5.250 | 1,095,000 | 5,741,790 | 5.2436 | 5.240 | 5.230 | 5.240 | 5.230 | 5.250 | 1,095,000 | 5.2436 | 0.00% |
| 2025-01-20 | 0 | 5.240 | 5.240 | 5.250 | 5.240 | 5.250 | 414,000 | 2,171,540 | 5.2453 | 5.240 | 5.240 | 5.250 | 5.240 | 5.250 | 414,000 | 5.2453 | 0.00% |
| 2025-01-17 | 0 | 5.240 | 5.240 | 5.260 | 5.240 | 5.260 | 228,000 | 1,196,850 | 5.2493 | 5.240 | 5.240 | 5.260 | 5.240 | 5.260 | 228,000 | 5.2493 | -0.19% |
| 2025-01-16 | 0 | 5.250 | 5.250 | 5.260 | 5.240 | 5.260 | 309,000 | 1,622,220 | 5.2499 | 5.250 | 5.250 | 5.260 | 5.240 | 5.260 | 309,000 | 5.2499 | 0.00% |
| 2025-01-15 | 0 | 5.250 | 5.250 | 5.260 | 5.240 | 5.260 | 577,000 | 3,028,660 | 5.2490 | 5.250 | 5.250 | 5.260 | 5.240 | 5.260 | 577,000 | 5.2490 | 0.00% |
| 2025-01-14 | 0 | 5.250 | 5.250 | 5.260 | 5.240 | 5.260 | 590,000 | 3,097,320 | 5.2497 | 5.250 | 5.250 | 5.260 | 5.240 | 5.260 | 590,000 | 5.2497 | 0.00% |
| 2025-01-13 | 0 | 5.250 | 5.250 | 5.260 | 5.250 | 5.270 | 1,219,000 | 6,409,430 | 5.2579 | 5.250 | 5.250 | 5.260 | 5.250 | 5.270 | 1,219,000 | 5.2579 | -0.19% |
| 2025-01-10 | 0 | 5.260 | 5.260 | 5.270 | 5.250 | 5.280 | 2,023,000 | 10,643,030 | 5.2610 | 5.260 | 5.260 | 5.270 | 5.250 | 5.280 | 2,023,000 | 5.2610 | -0.19% |
| 2025-01-09 | 0 | 5.270 | 5.270 | 5.280 | 5.270 | 5.290 | 1,587,000 | 8,372,690 | 5.2758 | 5.270 | 5.270 | 5.280 | 5.270 | 5.290 | 1,587,000 | 5.2758 | 0.00% |
| 2025-01-08 | 0 | 5.270 | 5.270 | 5.280 | 5.270 | 5.280 | 2,086,000 | 11,000,570 | 5.2735 | 5.270 | 5.270 | 5.280 | 5.270 | 5.280 | 2,086,000 | 5.2735 | 0.19% |
| 2025-01-07 | 0 | 5.260 | 5.260 | 5.270 | 5.260 | 5.280 | 1,203,000 | 6,338,620 | 5.2690 | 5.260 | 5.260 | 5.270 | 5.260 | 5.280 | 1,203,000 | 5.2690 | -0.19% |
| 2025-01-06 | 0 | 5.270 | 5.270 | 5.280 | 5.270 | 5.290 | 1,822,000 | 9,607,610 | 5.2731 | 5.270 | 5.270 | 5.280 | 5.270 | 5.290 | 1,822,000 | 5.2731 | 0.00% |
| 2025-01-03 | 0 | 5.270 | 5.270 | 5.280 | 5.270 | 5.310 | 2,968,000 | 15,668,090 | 5.2790 | 5.270 | 5.270 | 5.280 | 5.270 | 5.310 | 2,968,000 | 5.2790 | -0.19% |
| 2025-01-02 | 0 | 5.280 | 5.280 | 5.290 | 5.270 | 5.300 | 5,974,000 | 31,548,170 | 5.2809 | 5.280 | 5.280 | 5.290 | 5.270 | 5.300 | 5,974,000 | 5.2809 | -0.19% |
| 2024-12-31 | 0 | 5.290 | 5.290 | 5.300 | 5.280 | 5.320 | 1,449,000 | 7,672,510 | 5.2950 | 5.290 | 5.290 | 5.300 | 5.280 | 5.320 | 1,449,000 | 5.2950 | 0.19% |
| 2024-12-30 | 0 | 5.280 | 5.280 | 5.290 | 5.200 | 5.340 | 10,933,000 | 57,777,130 | 5.2847 | 5.280 | 5.280 | 5.290 | 5.200 | 5.340 | 10,933,000 | 5.2847 | 25.71% |
| 2024-12-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-24 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-17 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 4.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.500 | 599,000 | 2,591,969 | 4.3272 | 4.200 | 4.200 | 4.300 | 4.200 | 4.500 | 599,000 | 4.3272 | -2.10% |
| 2024-12-09 | 0 | 4.290 | 4.290 | 4.330 | 4.230 | 4.350 | 363,000 | 1,565,080 | 4.3115 | 4.290 | 4.290 | 4.330 | 4.230 | 4.350 | 363,000 | 4.3115 | 2.63% |
| 2024-12-06 | 0 | 4.180 | 4.170 | 4.190 | 4.050 | 4.200 | 290,000 | 1,206,880 | 4.1617 | 4.180 | 4.170 | 4.190 | 4.050 | 4.200 | 290,000 | 4.1617 | 3.21% |
| 2024-12-05 | 0 | 4.050 | 4.050 | 4.120 | 4.040 | 4.120 | 164,000 | 667,280 | 4.0688 | 4.050 | 4.050 | 4.120 | 4.040 | 4.120 | 164,000 | 4.0688 | -1.70% |
| 2024-12-04 | 0 | 4.120 | 4.110 | 4.120 | 3.870 | 4.170 | 382,000 | 1,565,800 | 4.0990 | 4.120 | 4.110 | 4.120 | 3.870 | 4.170 | 382,000 | 4.0990 | 3.52% |
| 2024-12-03 | 0 | 3.980 | 3.980 | 4.010 | 3.950 | 4.050 | 201,039 | 801,963 | 3.9891 | 3.980 | 3.980 | 4.010 | 3.950 | 4.050 | 201,039 | 3.9891 | -0.75% |
| 2024-12-02 | 0 | 4.010 | 4.010 | 4.100 | 3.930 | 4.060 | 137,000 | 552,110 | 4.0300 | 4.010 | 4.010 | 4.100 | 3.930 | 4.060 | 137,000 | 4.0300 | -0.99% |
| 2024-11-29 | 0 | 4.050 | 4.050 | 4.100 | 4.020 | 4.100 | 303,000 | 1,236,674 | 4.0814 | 4.050 | 4.050 | 4.100 | 4.020 | 4.100 | 303,000 | 4.0814 | 0.75% |
| 2024-11-28 | 0 | 4.020 | 4.020 | 4.050 | 3.900 | 4.070 | 169,000 | 680,470 | 4.0264 | 4.020 | 4.020 | 4.050 | 3.900 | 4.070 | 169,000 | 4.0264 | 3.61% |
| 2024-11-27 | 0 | 3.880 | 3.880 | 3.990 | 3.880 | 4.100 | 639,000 | 2,559,560 | 4.0056 | 3.880 | 3.880 | 3.990 | 3.880 | 4.100 | 639,000 | 4.0056 | -0.26% |
| 2024-11-26 | 0 | 3.890 | 3.890 | 3.910 | 3.640 | 3.950 | 931,905 | 3,573,792 | 3.8349 | 3.890 | 3.890 | 3.910 | 3.640 | 3.950 | 931,905 | 3.8349 | 7.16% |
| 2024-11-25 | 0 | 3.630 | 3.630 | 3.690 | 3.540 | 3.670 | 101,000 | 366,000 | 3.6238 | 3.630 | 3.630 | 3.690 | 3.540 | 3.670 | 101,000 | 3.6238 | 3.13% |
| 2024-11-22 | 0 | 3.520 | 3.520 | 3.670 | 3.520 | 3.640 | 194,000 | 702,500 | 3.6211 | 3.520 | 3.520 | 3.670 | 3.520 | 3.640 | 194,000 | 3.6211 | -1.12% |
| 2024-11-21 | 0 | 3.560 | 3.560 | 3.650 | 3.520 | 3.670 | 299,000 | 1,079,960 | 3.6119 | 3.560 | 3.560 | 3.650 | 3.520 | 3.670 | 299,000 | 3.6119 | -2.20% |
| 2024-11-20 | 0 | 3.640 | 3.640 | 3.670 | 3.500 | 3.700 | 246,000 | 900,330 | 3.6599 | 3.640 | 3.640 | 3.670 | 3.500 | 3.700 | 246,000 | 3.6599 | 2.54% |
| 2024-11-19 | 0 | 3.550 | 3.550 | 3.650 | 3.550 | 3.590 | 56,000 | 200,360 | 3.5779 | 3.550 | 3.550 | 3.650 | 3.550 | 3.590 | 56,000 | 3.5779 | -2.47% |
| 2024-11-18 | 0 | 3.640 | 3.640 | 3.680 | 3.600 | 3.690 | 43,000 | 157,660 | 3.6665 | 3.640 | 3.640 | 3.680 | 3.600 | 3.690 | 43,000 | 3.6665 | 0.28% |
| 2024-11-15 | 0 | 3.630 | 3.600 | 3.710 | 3.560 | 3.710 | 246,000 | 892,009 | 3.6261 | 3.630 | 3.600 | 3.710 | 3.560 | 3.710 | 246,000 | 3.6261 | 0.83% |
| 2024-11-14 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.620 | 214,000 | 769,640 | 3.5964 | 3.600 | 3.550 | 3.600 | 3.550 | 3.620 | 214,000 | 3.5964 | -1.64% |
| 2024-11-13 | 0 | 3.660 | 3.660 | 3.710 | 3.500 | 3.880 | 1,000,000 | 3,617,570 | 3.6176 | 3.660 | 3.660 | 3.710 | 3.500 | 3.880 | 1,000,000 | 3.6176 | -4.44% |
| 2024-11-12 | 0 | 3.830 | 3.830 | 3.940 | 3.820 | 3.990 | 154,000 | 596,055 | 3.8705 | 3.830 | 3.830 | 3.940 | 3.820 | 3.990 | 154,000 | 3.8705 | -2.30% |
| 2024-11-11 | 0 | 3.920 | 3.920 | 3.960 | 3.920 | 4.000 | 66,000 | 260,480 | 3.9467 | 3.920 | 3.920 | 3.960 | 3.920 | 4.000 | 66,000 | 3.9467 | -1.75% |
| 2024-11-08 | 0 | 3.990 | 3.940 | 4.010 | 3.870 | 4.010 | 199,000 | 789,280 | 3.9662 | 3.990 | 3.940 | 4.010 | 3.870 | 4.010 | 199,000 | 3.9662 | 3.37% |
| 2024-11-07 | 0 | 3.860 | 3.850 | 3.950 | 3.830 | 3.940 | 295,000 | 1,147,200 | 3.8888 | 3.860 | 3.850 | 3.950 | 3.830 | 3.940 | 295,000 | 3.8888 | 0.26% |
| 2024-11-06 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.920 | 168,000 | 649,600 | 3.8667 | 3.850 | 3.850 | 3.900 | 3.800 | 3.920 | 168,000 | 3.8667 | -1.28% |
| 2024-11-05 | 0 | 3.900 | 3.890 | 4.000 | 3.880 | 4.070 | 178,000 | 700,860 | 3.9374 | 3.900 | 3.890 | 4.000 | 3.880 | 4.070 | 178,000 | 3.9374 | -1.52% |
| 2024-11-04 | 0 | 3.960 | 3.960 | 4.000 | 3.940 | 4.060 | 98,000 | 390,220 | 3.9818 | 3.960 | 3.960 | 4.000 | 3.940 | 4.060 | 98,000 | 3.9818 | -2.46% |
| 2024-11-01 | 0 | 4.060 | 3.940 | 4.060 | 3.940 | 4.060 | 61,000 | 243,590 | 3.9933 | 4.060 | 3.940 | 4.060 | 3.940 | 4.060 | 61,000 | 3.9933 | 2.53% |
| 2024-10-31 | 0 | 3.960 | 3.950 | 3.960 | 3.960 | 4.090 | 99,000 | 395,690 | 3.9969 | 3.960 | 3.950 | 3.960 | 3.960 | 4.090 | 99,000 | 3.9969 | 0.51% |
| 2024-10-30 | 0 | 3.940 | 3.940 | 3.990 | 3.920 | 4.090 | 316,000 | 1,259,470 | 3.9857 | 3.940 | 3.940 | 3.990 | 3.920 | 4.090 | 316,000 | 3.9857 | -4.60% |
| 2024-10-29 | 0 | 4.130 | 4.130 | 4.180 | 4.010 | 4.250 | 152,000 | 626,020 | 4.1186 | 4.130 | 4.130 | 4.180 | 4.010 | 4.250 | 152,000 | 4.1186 | -2.82% |
| 2024-10-28 | 0 | 4.250 | 4.180 | 4.250 | 4.120 | 4.270 | 57,000 | 240,460 | 4.2186 | 4.250 | 4.180 | 4.250 | 4.120 | 4.270 | 57,000 | 4.2186 | -0.47% |
| 2024-10-25 | 0 | 4.270 | 4.270 | 4.360 | 4.240 | 4.400 | 67,000 | 287,520 | 4.2913 | 4.270 | 4.270 | 4.360 | 4.240 | 4.400 | 67,000 | 4.2913 | 0.23% |
| 2024-10-24 | 0 | 4.260 | 4.190 | 4.260 | 4.180 | 4.260 | 148,000 | 623,510 | 4.2129 | 4.260 | 4.190 | 4.260 | 4.180 | 4.260 | 148,000 | 4.2129 | 1.43% |
| 2024-10-23 | 0 | 4.200 | 4.190 | 4.280 | 4.200 | 4.330 | 211,000 | 897,000 | 4.2512 | 4.200 | 4.190 | 4.280 | 4.200 | 4.330 | 211,000 | 4.2512 | -3.23% |
| 2024-10-22 | 0 | 4.340 | 4.340 | 4.350 | 4.310 | 4.380 | 27,000 | 117,400 | 4.3481 | 4.340 | 4.340 | 4.350 | 4.310 | 4.380 | 27,000 | 4.3481 | 0.00% |
| 2024-10-21 | 0 | 4.340 | 4.340 | 4.370 | 4.340 | 4.380 | 29,000 | 126,070 | 4.3472 | 4.340 | 4.340 | 4.370 | 4.340 | 4.380 | 29,000 | 4.3472 | -1.36% |
| 2024-10-18 | 0 | 4.400 | 4.370 | 4.400 | 4.200 | 4.430 | 359,000 | 1,546,116 | 4.3067 | 4.400 | 4.370 | 4.400 | 4.200 | 4.430 | 359,000 | 4.3067 | 2.09% |
| 2024-10-17 | 0 | 4.310 | 4.310 | 4.400 | 4.200 | 4.400 | 58,000 | 252,770 | 4.3581 | 4.310 | 4.310 | 4.400 | 4.200 | 4.400 | 58,000 | 4.3581 | -2.05% |
| 2024-10-16 | 0 | 4.400 | 4.360 | 4.400 | 4.260 | 4.460 | 147,000 | 648,420 | 4.4110 | 4.400 | 4.360 | 4.400 | 4.260 | 4.460 | 147,000 | 4.4110 | 2.80% |
| 2024-10-15 | 0 | 4.280 | 4.280 | 4.350 | 4.250 | 4.450 | 288,000 | 1,259,900 | 4.3747 | 4.280 | 4.280 | 4.350 | 4.250 | 4.450 | 288,000 | 4.3747 | -2.73% |
| 2024-10-14 | 0 | 4.400 | 4.400 | 4.460 | 4.380 | 4.550 | 129,000 | 577,060 | 4.4733 | 4.400 | 4.400 | 4.460 | 4.380 | 4.550 | 129,000 | 4.4733 | -3.30% |
| 2024-10-10 | 0 | 4.550 | 4.550 | 4.560 | 4.450 | 4.690 | 542,000 | 2,478,330 | 4.5726 | 4.550 | 4.550 | 4.560 | 4.450 | 4.690 | 542,000 | 4.5726 | 3.17% |
| 2024-10-09 | 0 | 4.410 | 4.400 | 4.530 | 4.400 | 4.700 | 582,000 | 2,636,780 | 4.5305 | 4.410 | 4.400 | 4.530 | 4.400 | 4.700 | 582,000 | 4.5305 | -4.96% |
| 2024-10-08 | 0 | 4.640 | 4.640 | 4.740 | 4.640 | 5.100 | 711,000 | 3,388,759 | 4.7662 | 4.640 | 4.640 | 4.740 | 4.640 | 5.100 | 711,000 | 4.7662 | -5.50% |
| 2024-10-07 | 0 | 4.910 | 4.910 | 4.960 | 4.660 | 4.960 | 794,004 | 3,843,859 | 4.8411 | 4.910 | 4.910 | 4.960 | 4.660 | 4.960 | 794,004 | 4.8411 | 5.59% |
| 2024-10-04 | 0 | 4.650 | 4.640 | 4.650 | 4.380 | 4.650 | 483,000 | 2,183,120 | 4.5199 | 4.650 | 4.640 | 4.650 | 4.380 | 4.650 | 483,000 | 4.5199 | 1.75% |
| 2024-10-03 | 0 | 4.570 | 4.530 | 4.570 | 4.330 | 4.690 | 665,000 | 2,973,369 | 4.4712 | 4.570 | 4.530 | 4.570 | 4.330 | 4.690 | 665,000 | 4.4712 | -2.35% |
| 2024-10-02 | 0 | 4.680 | 4.680 | 4.730 | 4.470 | 4.830 | 1,350,996 | 6,366,651 | 4.7126 | 4.680 | 4.680 | 4.730 | 4.470 | 4.830 | 1,350,996 | 4.7126 | 0.40% |
| 2024-09-30 | 0 | 4.750 | 4.750 | 4.760 | 4.550 | 4.770 | 845,000 | 3,944,840 | 4.6684 | 4.661 | 4.661 | 4.671 | 4.465 | 4.681 | 861,098 | 4.5812 | 6.26% |
| 2024-09-27 | 0 | 4.470 | 4.440 | 4.480 | 4.330 | 4.560 | 725,000 | 3,221,696 | 4.4437 | 4.386 | 4.357 | 4.396 | 4.249 | 4.475 | 738,812 | 4.3606 | 2.29% |
| 2024-09-26 | 0 | 4.370 | 4.370 | 4.420 | 4.200 | 4.400 | 628,000 | 2,710,370 | 4.3159 | 4.288 | 4.288 | 4.337 | 4.121 | 4.318 | 639,964 | 4.2352 | 3.07% |
| 2024-09-25 | 0 | 4.240 | 4.120 | 4.240 | 4.110 | 4.270 | 319,000 | 1,339,020 | 4.1976 | 4.161 | 4.043 | 4.161 | 4.033 | 4.190 | 325,077 | 4.1191 | 3.16% |
| 2024-09-24 | 0 | 4.110 | 4.100 | 4.190 | 4.090 | 4.280 | 317,000 | 1,331,740 | 4.2011 | 4.033 | 4.023 | 4.112 | 4.014 | 4.200 | 323,039 | 4.1225 | -0.96% |
| 2024-09-23 | 0 | 4.150 | 4.080 | 4.150 | 4.000 | 4.270 | 293,000 | 1,221,260 | 4.1681 | 4.072 | 4.004 | 4.072 | 3.925 | 4.190 | 298,582 | 4.0902 | -3.26% |
| 2024-09-20 | 0 | 4.290 | 4.170 | 4.300 | 4.100 | 4.290 | 236,000 | 992,400 | 4.2051 | 4.210 | 4.092 | 4.220 | 4.023 | 4.210 | 240,496 | 4.1265 | 2.63% |
| 2024-09-19 | 0 | 4.180 | 4.130 | 4.180 | 4.090 | 4.180 | 251,000 | 1,037,020 | 4.1316 | 4.102 | 4.053 | 4.102 | 4.014 | 4.102 | 255,782 | 4.0543 | 3.72% |
| 2024-09-17 | 0 | 4.030 | 3.950 | 4.030 | 3.930 | 4.110 | 82,000 | 329,060 | 4.0129 | 3.955 | 3.876 | 3.955 | 3.857 | 4.033 | 83,562 | 3.9379 | 0.00% |
| 2024-09-16 | 0 | 4.030 | 3.960 | 4.030 | 3.910 | 4.050 | 165,000 | 658,490 | 3.9908 | 3.955 | 3.886 | 3.955 | 3.837 | 3.974 | 168,143 | 3.9162 | 3.07% |
| 2024-09-13 | 0 | 3.910 | 3.910 | 3.950 | 3.900 | 3.950 | 49,000 | 191,990 | 3.9182 | 3.837 | 3.837 | 3.876 | 3.827 | 3.876 | 49,933 | 3.8449 | 0.00% |
| 2024-09-12 | 0 | 3.910 | 3.910 | 3.930 | 3.910 | 4.010 | 189,000 | 750,840 | 3.9727 | 3.837 | 3.837 | 3.857 | 3.837 | 3.935 | 192,601 | 3.8984 | -4.63% |
| 2024-09-11 | 0 | 4.100 | 4.020 | 4.100 | 4.030 | 4.140 | 27,000 | 109,660 | 4.0615 | 4.023 | 3.945 | 4.023 | 3.955 | 4.063 | 27,514 | 3.9856 | 2.24% |
| 2024-09-10 | 0 | 4.010 | 4.010 | 4.030 | 4.000 | 4.070 | 65,000 | 261,990 | 4.0306 | 3.935 | 3.935 | 3.955 | 3.925 | 3.994 | 66,238 | 3.9553 | -4.98% |
| 2024-09-09 | 0 | 4.220 | 4.070 | 4.220 | 4.040 | 4.370 | 115,000 | 478,680 | 4.1624 | 4.141 | 3.994 | 4.141 | 3.964 | 4.288 | 117,191 | 4.0846 | -0.47% |
| 2024-09-05 | 0 | 4.240 | 4.050 | 4.240 | 4.060 | 4.240 | 124,000 | 509,560 | 4.1094 | 4.161 | 3.974 | 4.161 | 3.984 | 4.161 | 126,362 | 4.0325 | 3.16% |
| 2024-09-04 | 0 | 4.110 | 3.990 | 4.120 | 3.960 | 4.110 | 311,000 | 1,250,000 | 4.0193 | 4.033 | 3.915 | 4.043 | 3.886 | 4.033 | 316,925 | 3.9442 | 2.75% |
| 2024-09-03 | 0 | 4.000 | 4.000 | 4.030 | 4.000 | 4.390 | 848,170 | 3,573,535 | 4.2132 | 3.925 | 3.925 | 3.955 | 3.925 | 4.308 | 864,328 | 4.1345 | -5.88% |
| 2024-09-02 | 0 | 4.250 | 4.180 | 4.270 | 4.040 | 4.410 | 566,000 | 2,404,770 | 4.2487 | 4.171 | 4.102 | 4.190 | 3.964 | 4.328 | 576,783 | 4.1693 | -1.39% |
| 2024-08-30 | 0 | 4.310 | 4.220 | 4.310 | 4.080 | 4.330 | 550,068 | 2,345,142 | 4.2634 | 4.229 | 4.141 | 4.229 | 4.004 | 4.249 | 560,547 | 4.1837 | 2.86% |
| 2024-08-29 | 0 | 4.190 | 4.130 | 4.190 | 4.000 | 4.250 | 533,000 | 2,205,780 | 4.1384 | 4.112 | 4.053 | 4.112 | 3.925 | 4.171 | 543,154 | 4.0611 | 5.01% |
| 2024-08-28 | 0 | 3.990 | 3.980 | 3.990 | 3.830 | 4.450 | 1,298,000 | 5,400,960 | 4.1610 | 3.915 | 3.906 | 3.915 | 3.758 | 4.367 | 1,322,728 | 4.0832 | -8.90% |
| 2024-08-27 | 0 | 4.380 | 4.300 | 4.380 | 4.260 | 4.440 | 903,000 | 3,937,335 | 4.3603 | 4.298 | 4.220 | 4.298 | 4.180 | 4.357 | 920,203 | 4.2788 | 0.92% |
| 2024-08-26 | 0 | 4.340 | 4.280 | 4.340 | 4.130 | 4.340 | 467,000 | 2,004,930 | 4.2932 | 4.259 | 4.200 | 4.259 | 4.053 | 4.259 | 475,897 | 4.2130 | 4.33% |
| 2024-08-23 | 0 | 4.160 | 4.160 | 4.190 | 4.080 | 4.250 | 412,000 | 1,725,030 | 4.1870 | 4.082 | 4.082 | 4.112 | 4.004 | 4.171 | 419,849 | 4.1087 | 0.00% |
| 2024-08-22 | 0 | 4.160 | 4.160 | 4.170 | 4.070 | 4.300 | 234,000 | 981,832 | 4.1959 | 4.082 | 4.082 | 4.092 | 3.994 | 4.220 | 238,458 | 4.1174 | -1.89% |
| 2024-08-21 | 0 | 4.240 | 4.200 | 4.240 | 4.020 | 4.260 | 344,000 | 1,439,090 | 4.1834 | 4.161 | 4.121 | 4.161 | 3.945 | 4.180 | 350,554 | 4.1052 | 2.17% |
| 2024-08-20 | 0 | 4.150 | 4.150 | 4.180 | 4.020 | 4.270 | 552,000 | 2,293,060 | 4.1541 | 4.072 | 4.072 | 4.102 | 3.945 | 4.190 | 562,516 | 4.0764 | -0.72% |
| 2024-08-19 | 0 | 4.180 | 4.150 | 4.180 | 4.130 | 4.220 | 356,000 | 1,488,125 | 4.1801 | 4.102 | 4.072 | 4.102 | 4.053 | 4.141 | 362,782 | 4.1020 | 0.72% |
| 2024-08-16 | 0 | 4.150 | 4.060 | 4.150 | 3.920 | 4.170 | 337,000 | 1,378,505 | 4.0905 | 4.072 | 3.984 | 4.072 | 3.847 | 4.092 | 343,420 | 4.0140 | 7.51% |
| 2024-08-15 | 0 | 3.860 | 3.810 | 3.870 | 3.800 | 3.860 | 30,000 | 114,810 | 3.8270 | 3.788 | 3.739 | 3.798 | 3.729 | 3.788 | 30,572 | 3.7555 | 0.52% |
| 2024-08-14 | 0 | 3.840 | 3.820 | 3.840 | 3.840 | 3.940 | 412,000 | 1,599,770 | 3.8829 | 3.768 | 3.749 | 3.768 | 3.768 | 3.866 | 419,849 | 3.8103 | -2.54% |
| 2024-08-13 | 0 | 3.940 | 3.940 | 3.950 | 3.790 | 3.950 | 378,000 | 1,468,410 | 3.8847 | 3.866 | 3.866 | 3.876 | 3.719 | 3.876 | 385,201 | 3.8121 | 2.60% |
| 2024-08-12 | 0 | 3.840 | 3.810 | 3.840 | 3.840 | 3.990 | 30,000 | 117,330 | 3.9110 | 3.768 | 3.739 | 3.768 | 3.768 | 3.915 | 30,572 | 3.8379 | -2.78% |
| 2024-08-09 | 0 | 3.950 | 3.850 | 3.950 | 3.850 | 4.000 | 161,000 | 636,620 | 3.9542 | 3.876 | 3.778 | 3.876 | 3.778 | 3.925 | 164,067 | 3.8802 | 2.33% |
| 2024-08-08 | 0 | 3.860 | 3.850 | 3.930 | 3.860 | 3.980 | 440,000 | 1,721,890 | 3.9134 | 3.788 | 3.778 | 3.857 | 3.788 | 3.906 | 448,382 | 3.8402 | -2.28% |
| 2024-08-07 | 0 | 3.950 | 3.950 | 3.970 | 3.900 | 3.990 | 237,000 | 935,560 | 3.9475 | 3.876 | 3.876 | 3.896 | 3.827 | 3.915 | 241,515 | 3.8737 | -3.42% |
| 2024-08-06 | 0 | 4.090 | 3.970 | 4.090 | 3.830 | 4.110 | 105,000 | 421,355 | 4.0129 | 4.014 | 3.896 | 4.014 | 3.758 | 4.033 | 107,000 | 3.9379 | 4.87% |
| 2024-08-05 | 0 | 3.900 | 3.850 | 3.940 | 3.820 | 4.080 | 310,000 | 1,214,020 | 3.9162 | 3.827 | 3.778 | 3.866 | 3.749 | 4.004 | 315,906 | 3.8430 | -3.94% |
| 2024-08-02 | 0 | 4.060 | 4.060 | 4.110 | 4.000 | 4.150 | 211,000 | 860,720 | 4.0792 | 3.984 | 3.984 | 4.033 | 3.925 | 4.072 | 215,020 | 4.0030 | -2.87% |
| 2024-08-01 | 0 | 4.180 | 4.140 | 4.180 | 4.100 | 4.190 | 120,000 | 497,880 | 4.1490 | 4.102 | 4.063 | 4.102 | 4.023 | 4.112 | 122,286 | 4.0714 | 0.48% |
| 2024-07-31 | 0 | 4.160 | 4.110 | 4.160 | 4.050 | 4.160 | 1,092,000 | 4,478,390 | 4.1011 | 4.082 | 4.033 | 4.082 | 3.974 | 4.082 | 1,112,804 | 4.0244 | 0.00% |
| 2024-07-30 | 0 | 4.160 | 4.120 | 4.160 | 4.100 | 4.290 | 607,000 | 2,526,300 | 4.1619 | 4.082 | 4.043 | 4.082 | 4.023 | 4.210 | 618,564 | 4.0841 | 1.96% |
| 2024-07-29 | 0 | 4.080 | 4.020 | 4.080 | 4.050 | 4.120 | 238,000 | 971,415 | 4.0816 | 4.004 | 3.945 | 4.004 | 3.974 | 4.043 | 242,534 | 4.0053 | -0.49% |
| 2024-07-26 | 0 | 4.100 | 4.090 | 4.100 | 4.070 | 4.260 | 934,000 | 3,917,780 | 4.1946 | 4.023 | 4.014 | 4.023 | 3.994 | 4.180 | 951,794 | 4.1162 | -0.49% |
| 2024-07-25 | 0 | 4.120 | 4.120 | 4.180 | 4.110 | 4.320 | 989,000 | 4,208,580 | 4.2554 | 4.043 | 4.043 | 4.102 | 4.033 | 4.239 | 1,007,841 | 4.1758 | -4.85% |
| 2024-07-24 | 0 | 4.330 | 4.280 | 4.330 | 4.280 | 4.480 | 730,000 | 3,196,083 | 4.3782 | 4.249 | 4.200 | 4.249 | 4.200 | 4.396 | 743,907 | 4.2963 | 0.23% |
| 2024-07-23 | 0 | 4.320 | 4.300 | 4.320 | 4.300 | 4.350 | 228,000 | 984,320 | 4.3172 | 4.239 | 4.220 | 4.239 | 4.220 | 4.269 | 232,344 | 4.2365 | -0.69% |
| 2024-07-22 | 0 | 4.350 | 4.340 | 4.350 | 4.310 | 4.480 | 345,000 | 1,505,620 | 4.3641 | 4.269 | 4.259 | 4.269 | 4.229 | 4.396 | 351,573 | 4.2825 | -0.91% |
| 2024-07-19 | 0 | 4.390 | 4.370 | 4.400 | 4.360 | 4.400 | 261,000 | 1,143,830 | 4.3825 | 4.308 | 4.288 | 4.318 | 4.278 | 4.318 | 265,972 | 4.3006 | -1.13% |
| 2024-07-18 | 0 | 4.440 | 4.440 | 4.460 | 4.350 | 4.460 | 268,000 | 1,178,395 | 4.3970 | 4.357 | 4.357 | 4.377 | 4.269 | 4.377 | 273,106 | 4.3148 | -0.67% |
| 2024-07-17 | 0 | 4.470 | 4.460 | 4.480 | 4.420 | 4.510 | 171,000 | 764,810 | 4.4726 | 4.386 | 4.377 | 4.396 | 4.337 | 4.426 | 174,258 | 4.3890 | -0.89% |
| 2024-07-16 | 0 | 4.510 | 4.490 | 4.520 | 4.450 | 4.650 | 338,000 | 1,532,810 | 4.5349 | 4.426 | 4.406 | 4.435 | 4.367 | 4.563 | 344,439 | 4.4502 | -1.10% |
| 2024-07-15 | 0 | 4.560 | 4.520 | 4.560 | 4.230 | 4.560 | 489,000 | 2,194,450 | 4.4876 | 4.475 | 4.435 | 4.475 | 4.151 | 4.475 | 498,316 | 4.4037 | -4.00% |
| 2024-07-12 | 0 | 4.750 | 4.700 | 4.750 | 4.650 | 4.770 | 466,000 | 2,191,629 | 4.7031 | 4.661 | 4.612 | 4.661 | 4.563 | 4.681 | 474,878 | 4.6151 | 5.56% |
| 2024-07-11 | 0 | 4.500 | 4.440 | 4.500 | 4.370 | 4.500 | 281,000 | 1,251,450 | 4.4536 | 4.416 | 4.357 | 4.416 | 4.288 | 4.416 | 286,353 | 4.3703 | -1.10% |
| 2024-07-10 | 0 | 4.550 | 4.510 | 4.580 | 4.500 | 4.580 | 95,000 | 430,660 | 4.5333 | 4.465 | 4.426 | 4.494 | 4.416 | 4.494 | 96,810 | 4.4485 | 1.11% |
| 2024-07-09 | 0 | 4.500 | 4.500 | 4.520 | 4.110 | 4.550 | 1,000,000 | 4,372,815 | 4.3728 | 4.416 | 4.416 | 4.435 | 4.033 | 4.465 | 1,019,051 | 4.2911 | -1.32% |
| 2024-07-08 | 0 | 4.560 | 4.510 | 4.570 | 4.500 | 4.800 | 561,000 | 2,567,160 | 4.5760 | 4.475 | 4.426 | 4.485 | 4.416 | 4.710 | 571,688 | 4.4905 | -5.00% |
| 2024-07-05 | 0 | 4.800 | 4.720 | 4.800 | 4.710 | 4.800 | 89,000 | 423,320 | 4.7564 | 4.710 | 4.632 | 4.710 | 4.622 | 4.710 | 90,696 | 4.6675 | 1.48% |
| 2024-07-04 | 0 | 4.730 | 4.720 | 4.730 | 4.710 | 4.920 | 661,000 | 3,211,150 | 4.8580 | 4.642 | 4.632 | 4.642 | 4.622 | 4.828 | 673,593 | 4.7672 | -3.86% |
| 2024-07-03 | 0 | 4.920 | 4.890 | 4.920 | 4.830 | 4.960 | 551,523 | 2,718,970 | 4.9299 | 4.828 | 4.799 | 4.828 | 4.740 | 4.867 | 562,030 | 4.8378 | 0.20% |
| 2024-07-02 | 0 | 4.910 | 4.870 | 4.910 | 4.830 | 5.090 | 855,000 | 4,275,485 | 5.0006 | 4.818 | 4.779 | 4.818 | 4.740 | 4.995 | 871,289 | 4.9071 | -2.77% |
| 2024-06-28 | 0 | 5.050 | 5.010 | 5.050 | 4.900 | 5.060 | 1,116,000 | 5,622,397 | 5.0380 | 4.956 | 4.916 | 4.956 | 4.808 | 4.965 | 1,137,261 | 4.9438 | 2.16% |
| 2024-06-27 | 0 | 5.100 | 5.100 | 5.170 | 5.060 | 5.280 | 873,000 | 4,556,160 | 5.2190 | 4.851 | 4.851 | 4.917 | 4.813 | 5.022 | 917,869 | 4.9638 | -1.35% |
| 2024-06-26 | 0 | 5.170 | 5.100 | 5.170 | 4.970 | 5.200 | 916,000 | 4,708,338 | 5.1401 | 4.917 | 4.851 | 4.917 | 4.727 | 4.946 | 963,079 | 4.8888 | 1.57% |
| 2024-06-25 | 0 | 5.090 | 5.020 | 5.090 | 4.910 | 5.210 | 1,196,000 | 6,109,160 | 5.1080 | 4.841 | 4.775 | 4.841 | 4.670 | 4.955 | 1,257,471 | 4.8583 | 0.00% |
| 2024-06-24 | 0 | 5.090 | 4.990 | 5.090 | 4.850 | 5.090 | 286,000 | 1,424,290 | 4.9800 | 4.841 | 4.746 | 4.841 | 4.613 | 4.841 | 300,699 | 4.7366 | 2.00% |
| 2024-06-21 | 0 | 4.990 | 4.910 | 4.990 | 4.810 | 4.990 | 445,000 | 2,183,060 | 4.9058 | 4.746 | 4.670 | 4.746 | 4.575 | 4.746 | 467,872 | 4.6659 | 0.20% |
| 2024-06-20 | 0 | 4.980 | 4.960 | 4.980 | 4.870 | 5.090 | 302,000 | 1,503,420 | 4.9782 | 4.737 | 4.718 | 4.737 | 4.632 | 4.841 | 317,522 | 4.7349 | 1.43% |
| 2024-06-19 | 0 | 4.910 | 4.900 | 4.910 | 4.840 | 5.040 | 215,000 | 1,060,550 | 4.9328 | 4.670 | 4.660 | 4.670 | 4.603 | 4.794 | 226,050 | 4.6917 | -0.41% |
| 2024-06-18 | 0 | 4.930 | 4.920 | 4.970 | 4.850 | 4.980 | 507,000 | 2,492,990 | 4.9171 | 4.689 | 4.679 | 4.727 | 4.613 | 4.737 | 533,058 | 4.6768 | -2.76% |
| 2024-06-17 | 0 | 5.070 | 5.000 | 5.070 | 4.930 | 5.070 | 435,000 | 2,172,435 | 4.9941 | 4.822 | 4.756 | 4.822 | 4.689 | 4.822 | 457,358 | 4.7500 | -0.20% |
| 2024-06-14 | 0 | 5.080 | 5.070 | 5.180 | 5.060 | 5.280 | 179,000 | 925,242 | 5.1689 | 4.832 | 4.822 | 4.927 | 4.813 | 5.022 | 188,200 | 4.9163 | -2.31% |
| 2024-06-13 | 0 | 5.200 | 5.100 | 5.200 | 4.700 | 5.200 | 338,000 | 1,712,460 | 5.0664 | 4.946 | 4.851 | 4.946 | 4.470 | 4.946 | 355,372 | 4.8188 | 2.56% |
| 2024-06-12 | 0 | 5.070 | 5.050 | 5.070 | 5.060 | 5.280 | 143,000 | 734,429 | 5.1359 | 4.822 | 4.803 | 4.822 | 4.813 | 5.022 | 150,350 | 4.8848 | -4.16% |
| 2024-06-11 | 0 | 5.290 | 5.280 | 5.350 | 5.270 | 5.430 | 306,000 | 1,639,770 | 5.3587 | 5.031 | 5.022 | 5.088 | 5.012 | 5.165 | 321,727 | 5.0968 | -1.12% |
| 2024-06-07 | 0 | 5.350 | 5.330 | 5.360 | 5.240 | 5.360 | 316,000 | 1,678,376 | 5.3113 | 5.088 | 5.069 | 5.098 | 4.984 | 5.098 | 332,241 | 5.0517 | 3.08% |
| 2024-06-06 | 0 | 5.190 | 5.140 | 5.200 | 5.130 | 5.330 | 486,000 | 2,551,257 | 5.2495 | 4.936 | 4.889 | 4.946 | 4.879 | 5.069 | 510,979 | 4.9929 | -0.19% |
| 2024-06-05 | 0 | 5.200 | 5.200 | 5.210 | 5.130 | 5.250 | 187,000 | 971,256 | 5.1939 | 4.946 | 4.946 | 4.955 | 4.879 | 4.993 | 196,611 | 4.9400 | -0.57% |
| 2024-06-04 | 0 | 5.230 | 5.160 | 5.230 | 5.040 | 5.230 | 908,010 | 4,688,122 | 5.1631 | 4.974 | 4.908 | 4.974 | 4.794 | 4.974 | 954,679 | 4.9107 | 3.56% |
| 2024-06-03 | 0 | 5.050 | 5.050 | 5.090 | 5.040 | 5.250 | 830,000 | 4,288,740 | 5.1672 | 4.803 | 4.803 | 4.841 | 4.794 | 4.993 | 872,659 | 4.9146 | -3.81% |
| 2024-05-31 | 0 | 5.250 | 5.240 | 5.250 | 5.100 | 5.320 | 754,487 | 3,913,251 | 5.1866 | 4.993 | 4.984 | 4.993 | 4.851 | 5.060 | 793,265 | 4.9331 | 1.55% |
| 2024-05-30 | 0 | 5.170 | 5.120 | 5.170 | 5.090 | 5.350 | 1,135,000 | 5,994,610 | 5.2816 | 4.917 | 4.870 | 4.917 | 4.841 | 5.088 | 1,193,335 | 5.0234 | -1.52% |
| 2024-05-29 | 0 | 5.250 | 5.250 | 5.310 | 5.250 | 5.790 | 2,520,000 | 14,169,990 | 5.6230 | 4.993 | 4.993 | 5.050 | 4.993 | 5.507 | 2,649,520 | 5.3481 | -8.22% |
| 2024-05-28 | 0 | 5.720 | 5.710 | 5.720 | 5.590 | 5.810 | 1,166,000 | 6,685,100 | 5.7334 | 5.440 | 5.431 | 5.440 | 5.317 | 5.526 | 1,225,929 | 5.4531 | -0.52% |
| 2024-05-27 | 0 | 5.750 | 5.680 | 5.750 | 5.530 | 5.890 | 1,414,800 | 8,082,038 | 5.7125 | 5.469 | 5.402 | 5.469 | 5.260 | 5.602 | 1,487,516 | 5.4332 | 0.17% |
| 2024-05-24 | 0 | 5.740 | 5.730 | 5.740 | 5.450 | 5.840 | 1,075,000 | 6,112,130 | 5.6857 | 5.459 | 5.450 | 5.459 | 5.184 | 5.555 | 1,130,252 | 5.4078 | 3.42% |
| 2024-05-23 | 0 | 5.550 | 5.550 | 5.610 | 5.360 | 5.640 | 571,000 | 3,117,610 | 5.4599 | 5.279 | 5.279 | 5.336 | 5.098 | 5.364 | 600,348 | 5.1930 | -1.42% |
| 2024-05-22 | 0 | 5.630 | 5.570 | 5.630 | 5.470 | 5.670 | 490,000 | 2,745,537 | 5.6031 | 5.355 | 5.298 | 5.355 | 5.203 | 5.393 | 515,184 | 5.3292 | 2.36% |
| 2024-05-21 | 0 | 5.500 | 5.430 | 5.510 | 5.380 | 5.630 | 294,000 | 1,613,634 | 5.4886 | 5.231 | 5.165 | 5.241 | 5.117 | 5.355 | 309,111 | 5.2202 | -1.43% |
| 2024-05-20 | 0 | 5.580 | 5.520 | 5.580 | 5.370 | 5.580 | 190,000 | 1,044,072 | 5.4951 | 5.307 | 5.250 | 5.307 | 5.107 | 5.307 | 199,765 | 5.2265 | 1.82% |
| 2024-05-17 | 0 | 5.480 | 5.400 | 5.480 | 5.340 | 5.560 | 652,477 | 3,564,698 | 5.4633 | 5.212 | 5.136 | 5.212 | 5.079 | 5.288 | 686,012 | 5.1963 | 1.48% |
| 2024-05-16 | 0 | 5.400 | 5.350 | 5.400 | 5.230 | 5.510 | 945,000 | 5,105,069 | 5.4022 | 5.136 | 5.088 | 5.136 | 4.974 | 5.241 | 993,570 | 5.1381 | -2.53% |
| 2024-05-14 | 0 | 5.540 | 5.450 | 5.540 | 5.450 | 5.730 | 653,000 | 3,644,029 | 5.5804 | 5.269 | 5.184 | 5.269 | 5.184 | 5.450 | 686,562 | 5.3076 | -2.12% |
| 2024-05-13 | 0 | 5.660 | 5.600 | 5.660 | 5.480 | 5.730 | 724,000 | 4,068,009 | 5.6188 | 5.383 | 5.326 | 5.383 | 5.212 | 5.450 | 761,211 | 5.3441 | 3.28% |
| 2024-05-10 | 0 | 5.480 | 5.440 | 5.480 | 5.380 | 5.570 | 824,000 | 4,498,030 | 5.4588 | 5.212 | 5.174 | 5.212 | 5.117 | 5.298 | 866,351 | 5.1919 | 0.55% |
| 2024-05-09 | 0 | 5.450 | 5.410 | 5.450 | 5.050 | 5.500 | 1,002,000 | 5,328,620 | 5.3180 | 5.184 | 5.146 | 5.184 | 4.803 | 5.231 | 1,053,500 | 5.0580 | 7.07% |
| 2024-05-08 | 0 | 5.090 | 5.040 | 5.090 | 4.840 | 5.130 | 1,736,800 | 8,557,354 | 4.9271 | 4.841 | 4.794 | 4.841 | 4.603 | 4.879 | 1,826,066 | 4.6862 | 3.88% |
| 2024-05-07 | 0 | 4.900 | 4.860 | 4.900 | 4.800 | 4.940 | 1,599,000 | 7,782,070 | 4.8668 | 4.660 | 4.622 | 4.660 | 4.565 | 4.699 | 1,681,183 | 4.6289 | 1.03% |
| 2024-05-06 | 0 | 4.850 | 4.820 | 4.850 | 4.650 | 4.850 | 1,842,000 | 8,736,730 | 4.7431 | 4.613 | 4.584 | 4.613 | 4.423 | 4.613 | 1,936,673 | 4.5112 | 3.41% |
| 2024-05-03 | 0 | 4.690 | 4.660 | 4.690 | 4.630 | 4.730 | 148,000 | 690,640 | 4.6665 | 4.461 | 4.432 | 4.461 | 4.404 | 4.499 | 155,607 | 4.4384 | 0.86% |
| 2024-05-02 | 0 | 4.650 | 4.640 | 4.650 | 4.380 | 4.650 | 1,407,000 | 6,408,955 | 4.5550 | 4.423 | 4.413 | 4.423 | 4.166 | 4.423 | 1,479,315 | 4.3324 | 4.49% |
| 2024-04-30 | 0 | 4.450 | 4.360 | 4.450 | 4.370 | 4.490 | 1,434,000 | 6,350,539 | 4.4285 | 4.232 | 4.147 | 4.232 | 4.156 | 4.271 | 1,507,703 | 4.2121 | 0.45% |
| 2024-04-29 | 0 | 4.430 | 4.380 | 4.430 | 4.370 | 4.530 | 846,000 | 3,798,842 | 4.4904 | 4.213 | 4.166 | 4.213 | 4.156 | 4.309 | 889,482 | 4.2708 | -0.45% |
| 2024-04-26 | 0 | 4.450 | 4.350 | 4.450 | 4.320 | 4.570 | 1,070,000 | 4,751,449 | 4.4406 | 4.232 | 4.137 | 4.232 | 4.109 | 4.347 | 1,124,995 | 4.2235 | 2.77% |
| 2024-04-25 | 0 | 4.330 | 4.300 | 4.330 | 4.280 | 4.450 | 1,003,000 | 4,399,730 | 4.3866 | 4.118 | 4.090 | 4.118 | 4.071 | 4.232 | 1,054,551 | 4.1721 | 0.00% |
| 2024-04-24 | 0 | 4.330 | 4.310 | 4.350 | 4.310 | 4.600 | 1,048,000 | 4,688,369 | 4.4736 | 4.118 | 4.099 | 4.137 | 4.099 | 4.375 | 1,101,864 | 4.2549 | -2.48% |
| 2024-04-23 | 0 | 4.440 | 4.400 | 4.440 | 4.380 | 4.650 | 1,010,000 | 4,622,720 | 4.5770 | 4.223 | 4.185 | 4.223 | 4.166 | 4.423 | 1,061,911 | 4.3532 | -4.72% |
| 2024-04-22 | 0 | 4.660 | 4.610 | 4.660 | 4.610 | 4.800 | 171,000 | 800,380 | 4.6806 | 4.432 | 4.385 | 4.432 | 4.385 | 4.565 | 179,789 | 4.4518 | -2.31% |
| 2024-04-19 | 0 | 4.770 | 4.720 | 4.770 | 4.630 | 4.820 | 387,000 | 1,833,828 | 4.7386 | 4.537 | 4.489 | 4.537 | 4.404 | 4.584 | 406,891 | 4.5069 | 1.06% |
| 2024-04-18 | 0 | 4.720 | 4.660 | 4.760 | 4.660 | 4.870 | 315,000 | 1,496,935 | 4.7522 | 4.489 | 4.432 | 4.527 | 4.432 | 4.632 | 331,190 | 4.5199 | -2.68% |
| 2024-04-17 | 0 | 4.850 | 4.820 | 4.850 | 4.720 | 4.910 | 317,000 | 1,535,882 | 4.8451 | 4.613 | 4.584 | 4.613 | 4.489 | 4.670 | 333,293 | 4.6082 | 0.21% |
| 2024-04-16 | 0 | 4.840 | 4.810 | 4.840 | 4.770 | 4.890 | 373,000 | 1,802,510 | 4.8325 | 4.603 | 4.575 | 4.603 | 4.537 | 4.651 | 392,171 | 4.5962 | -1.63% |
| 2024-04-15 | 0 | 4.920 | 4.850 | 4.940 | 4.880 | 4.950 | 37,000 | 181,710 | 4.9111 | 4.679 | 4.613 | 4.699 | 4.641 | 4.708 | 38,902 | 4.6710 | -0.61% |
| 2024-04-12 | 0 | 4.950 | 4.880 | 4.950 | 4.880 | 4.970 | 144,000 | 708,340 | 4.9190 | 4.708 | 4.641 | 4.708 | 4.641 | 4.727 | 151,401 | 4.6786 | -0.80% |
| 2024-04-11 | 0 | 4.990 | 4.970 | 4.990 | 4.960 | 5.000 | 193,000 | 961,949 | 4.9842 | 4.746 | 4.727 | 4.746 | 4.718 | 4.756 | 202,920 | 4.7405 | 0.40% |
| 2024-04-10 | 0 | 4.970 | 4.920 | 4.970 | 4.910 | 5.000 | 305,952 | 1,520,661 | 4.9703 | 4.727 | 4.679 | 4.727 | 4.670 | 4.756 | 321,677 | 4.7273 | -0.20% |
| 2024-04-09 | 0 | 4.980 | 4.940 | 4.980 | 4.830 | 5.000 | 338,358 | 1,673,622 | 4.9463 | 4.737 | 4.699 | 4.737 | 4.594 | 4.756 | 355,749 | 4.7045 | 1.01% |
| 2024-04-08 | 0 | 4.930 | 4.930 | 4.960 | 4.930 | 5.180 | 230,763 | 1,160,291 | 5.0281 | 4.689 | 4.689 | 4.718 | 4.689 | 4.927 | 242,623 | 4.7823 | -4.83% |
| 2024-04-05 | 0 | 5.180 | 5.130 | 5.180 | 4.890 | 5.180 | 397,791 | 2,021,871 | 5.0827 | 4.927 | 4.879 | 4.927 | 4.651 | 4.927 | 418,236 | 4.8343 | 5.93% |
| 2024-04-03 | 0 | 4.890 | 4.870 | 4.890 | 4.870 | 5.030 | 142,000 | 703,090 | 4.9513 | 4.651 | 4.632 | 4.651 | 4.632 | 4.784 | 149,298 | 4.7093 | -1.41% |
| 2024-04-02 | 0 | 4.960 | 4.880 | 4.960 | 4.910 | 5.080 | 362,000 | 1,804,590 | 4.9851 | 4.718 | 4.641 | 4.718 | 4.670 | 4.832 | 380,606 | 4.7414 | -0.80% |
| 2024-03-28 | 0 | 5.000 | 4.990 | 5.000 | 4.820 | 5.170 | 3,805,000 | 19,281,249 | 5.0673 | 4.756 | 4.746 | 4.756 | 4.584 | 4.917 | 4,000,565 | 4.8196 | -1.77% |
| 2024-03-27 | 0 | 5.090 | 4.970 | 5.090 | 4.690 | 5.180 | 2,380,000 | 11,847,460 | 4.9779 | 4.841 | 4.727 | 4.841 | 4.461 | 4.927 | 2,502,324 | 4.7346 | 0.79% |
| 2024-03-26 | 0 | 5.050 | 5.000 | 5.050 | 4.850 | 5.300 | 1,434,995 | 7,276,215 | 5.0706 | 4.803 | 4.756 | 4.803 | 4.613 | 5.041 | 1,508,749 | 4.8227 | 1.41% |
| 2024-03-25 | 0 | 4.980 | 4.980 | 4.990 | 4.710 | 5.020 | 790,000 | 3,891,659 | 4.9262 | 4.737 | 4.737 | 4.746 | 4.480 | 4.775 | 830,603 | 4.6853 | 3.11% |
| 2024-03-22 | 0 | 4.830 | 4.790 | 4.830 | 4.570 | 4.840 | 838,000 | 3,976,220 | 4.7449 | 4.594 | 4.556 | 4.594 | 4.347 | 4.603 | 881,071 | 4.5129 | 2.77% |
| 2024-03-21 | 0 | 4.700 | 4.680 | 4.700 | 4.520 | 4.760 | 1,037,000 | 4,815,310 | 4.6435 | 4.470 | 4.451 | 4.470 | 4.299 | 4.527 | 1,090,298 | 4.4165 | 1.95% |
| 2024-03-20 | 0 | 4.610 | 4.520 | 4.610 | 4.480 | 4.610 | 408,000 | 1,847,430 | 4.5280 | 4.385 | 4.299 | 4.385 | 4.261 | 4.385 | 428,970 | 4.3067 | 2.90% |
| 2024-03-19 | 0 | 4.480 | 4.440 | 4.480 | 4.410 | 4.610 | 291,000 | 1,314,020 | 4.5155 | 4.261 | 4.223 | 4.261 | 4.194 | 4.385 | 305,956 | 4.2948 | -2.82% |
| 2024-03-18 | 0 | 4.610 | 4.610 | 4.620 | 4.360 | 4.610 | 452,000 | 2,024,410 | 4.4788 | 4.385 | 4.385 | 4.394 | 4.147 | 4.385 | 475,231 | 4.2598 | 4.06% |
| 2024-03-15 | 0 | 4.430 | 4.410 | 4.430 | 4.340 | 4.600 | 441,000 | 1,969,740 | 4.4665 | 4.213 | 4.194 | 4.213 | 4.128 | 4.375 | 463,666 | 4.2482 | -3.49% |
| 2024-03-14 | 0 | 4.590 | 4.500 | 4.590 | 4.420 | 4.600 | 309,000 | 1,406,190 | 4.5508 | 4.366 | 4.280 | 4.366 | 4.204 | 4.375 | 324,882 | 4.3283 | -0.22% |
| 2024-03-13 | 0 | 4.600 | 4.520 | 4.600 | 4.420 | 4.600 | 341,000 | 1,563,050 | 4.5837 | 4.375 | 4.299 | 4.375 | 4.204 | 4.375 | 358,526 | 4.3597 | 1.32% |
| 2024-03-12 | 0 | 4.540 | 4.540 | 4.600 | 4.420 | 4.560 | 57,000 | 257,720 | 4.5214 | 4.318 | 4.318 | 4.375 | 4.204 | 4.337 | 59,930 | 4.3004 | -0.22% |
| 2024-03-11 | 0 | 4.550 | 4.540 | 4.570 | 4.470 | 4.630 | 90,000 | 409,050 | 4.5450 | 4.328 | 4.318 | 4.347 | 4.251 | 4.404 | 94,626 | 4.3228 | 1.34% |
| 2024-03-08 | 0 | 4.490 | 4.480 | 4.490 | 4.350 | 4.560 | 576,000 | 2,586,460 | 4.4904 | 4.271 | 4.261 | 4.271 | 4.137 | 4.337 | 605,605 | 4.2709 | 0.22% |
| 2024-03-07 | 0 | 4.480 | 4.430 | 4.480 | 4.310 | 4.510 | 243,000 | 1,084,560 | 4.4632 | 4.261 | 4.213 | 4.261 | 4.099 | 4.290 | 255,489 | 4.2450 | -0.67% |
| 2024-03-06 | 0 | 4.510 | 4.510 | 4.520 | 4.270 | 4.560 | 793,000 | 3,496,360 | 4.4090 | 4.290 | 4.290 | 4.299 | 4.061 | 4.337 | 833,758 | 4.1935 | 1.35% |
| 2024-03-05 | 0 | 4.450 | 4.400 | 4.470 | 4.220 | 4.470 | 641,000 | 2,824,700 | 4.4067 | 4.232 | 4.185 | 4.251 | 4.014 | 4.251 | 673,945 | 4.1913 | -0.45% |
| 2024-03-04 | 0 | 4.470 | 4.470 | 4.530 | 4.470 | 4.720 | 653,000 | 3,007,820 | 4.6062 | 4.251 | 4.251 | 4.309 | 4.251 | 4.489 | 686,562 | 4.3810 | -3.46% |
| 2024-03-01 | 0 | 4.630 | 4.630 | 4.640 | 4.610 | 5.060 | 449,000 | 2,137,431 | 4.7604 | 4.404 | 4.404 | 4.413 | 4.385 | 4.813 | 472,077 | 4.5277 | -9.57% |
| 2024-02-29 | 0 | 5.120 | 4.930 | 5.120 | 4.720 | 5.120 | 1,592,000 | 7,842,490 | 4.9262 | 4.870 | 4.689 | 4.870 | 4.489 | 4.870 | 1,673,824 | 4.6854 | 5.35% |
| 2024-02-28 | 0 | 4.860 | 4.780 | 4.860 | 4.350 | 4.870 | 1,190,000 | 5,559,300 | 4.6717 | 4.622 | 4.546 | 4.622 | 4.137 | 4.632 | 1,251,162 | 4.4433 | 6.81% |
| 2024-02-27 | 0 | 4.550 | 4.510 | 4.550 | 4.400 | 4.630 | 451,936 | 2,053,666 | 4.5442 | 4.328 | 4.290 | 4.328 | 4.185 | 4.404 | 475,164 | 4.3220 | 1.56% |
| 2024-02-26 | 0 | 4.480 | 4.380 | 4.480 | 4.250 | 4.490 | 340,000 | 1,484,760 | 4.3669 | 4.261 | 4.166 | 4.261 | 4.042 | 4.271 | 357,475 | 4.1535 | 3.94% |
| 2024-02-23 | 0 | 4.310 | 4.310 | 4.340 | 4.260 | 4.470 | 376,000 | 1,634,550 | 4.3472 | 4.099 | 4.099 | 4.128 | 4.052 | 4.251 | 395,325 | 4.1347 | -2.71% |
| 2024-02-22 | 0 | 4.430 | 4.390 | 4.430 | 4.260 | 4.470 | 333,000 | 1,463,430 | 4.3947 | 4.213 | 4.175 | 4.213 | 4.052 | 4.251 | 350,115 | 4.1799 | 0.68% |
| 2024-02-21 | 0 | 4.400 | 4.290 | 4.400 | 4.160 | 4.400 | 356,923 | 1,543,532 | 4.3246 | 4.185 | 4.080 | 4.185 | 3.957 | 4.185 | 375,268 | 4.1131 | 3.29% |
| 2024-02-20 | 0 | 4.260 | 4.170 | 4.280 | 4.170 | 4.330 | 363,000 | 1,537,645 | 4.2359 | 4.052 | 3.966 | 4.071 | 3.966 | 4.118 | 381,657 | 4.0289 | -2.74% |
| 2024-02-19 | 0 | 4.380 | 4.270 | 4.370 | 4.130 | 4.390 | 262,000 | 1,122,890 | 4.2858 | 4.166 | 4.061 | 4.156 | 3.928 | 4.175 | 275,466 | 4.0763 | 0.46% |
| 2024-02-16 | 0 | 4.360 | 4.330 | 4.360 | 4.210 | 4.400 | 129,000 | 556,660 | 4.3152 | 4.147 | 4.118 | 4.147 | 4.004 | 4.185 | 135,630 | 4.1042 | 6.08% |
| 2024-02-15 | 0 | 4.110 | 4.110 | 4.280 | 4.110 | 4.280 | 41,000 | 170,790 | 4.1656 | 3.909 | 3.909 | 4.071 | 3.909 | 4.071 | 43,107 | 3.9620 | -1.91% |
| 2024-02-14 | 0 | 4.190 | 4.190 | 4.270 | 4.140 | 4.280 | 45,000 | 189,000 | 4.2000 | 3.985 | 3.985 | 4.061 | 3.938 | 4.071 | 47,313 | 3.9947 | 2.20% |
| 2024-02-09 | 0 | 4.100 | 4.100 | 4.170 | 4.070 | 4.230 | 30,000 | 123,870 | 4.1290 | 3.900 | 3.900 | 3.966 | 3.871 | 4.023 | 31,542 | 3.9272 | -4.21% |
| 2024-02-08 | 0 | 4.280 | 4.250 | 4.280 | 4.200 | 4.380 | 233,057 | 997,651 | 4.2807 | 4.071 | 4.042 | 4.071 | 3.995 | 4.166 | 245,035 | 4.0715 | 4.39% |
| 2024-02-07 | 0 | 4.100 | 4.090 | 4.230 | 4.060 | 4.320 | 384,000 | 1,629,500 | 4.2435 | 3.900 | 3.890 | 4.023 | 3.862 | 4.109 | 403,736 | 4.0360 | -3.30% |
| 2024-02-06 | 0 | 4.240 | 4.180 | 4.250 | 4.060 | 4.260 | 312,000 | 1,297,890 | 4.1599 | 4.033 | 3.976 | 4.042 | 3.862 | 4.052 | 328,036 | 3.9565 | 4.43% |
| 2024-02-05 | 0 | 4.060 | 4.060 | 4.150 | 3.930 | 4.150 | 147,000 | 597,170 | 4.0624 | 3.862 | 3.862 | 3.947 | 3.738 | 3.947 | 154,555 | 3.8638 | 0.50% |
| 2024-02-02 | 0 | 4.040 | 3.970 | 4.040 | 3.910 | 4.190 | 233,000 | 930,310 | 3.9927 | 3.843 | 3.776 | 3.843 | 3.719 | 3.985 | 244,975 | 3.7976 | -1.46% |
| 2024-02-01 | 0 | 4.100 | 4.070 | 4.150 | 4.020 | 4.230 | 401,000 | 1,651,000 | 4.1172 | 3.900 | 3.871 | 3.947 | 3.823 | 4.023 | 421,610 | 3.9159 | 2.50% |
| 2024-01-31 | 0 | 4.000 | 4.000 | 4.010 | 4.000 | 4.400 | 615,000 | 2,546,810 | 4.1412 | 3.804 | 3.804 | 3.814 | 3.804 | 4.185 | 646,609 | 3.9387 | -3.85% |
| 2024-01-30 | 0 | 4.160 | 4.070 | 4.160 | 3.960 | 4.200 | 634,000 | 2,575,580 | 4.0624 | 3.957 | 3.871 | 3.957 | 3.766 | 3.995 | 666,586 | 3.8638 | -3.70% |
| 2024-01-29 | 0 | 4.320 | 4.200 | 4.320 | 4.150 | 4.470 | 430,000 | 1,847,270 | 4.2960 | 4.109 | 3.995 | 4.109 | 3.947 | 4.251 | 452,101 | 4.0860 | -2.26% |
| 2024-01-26 | 0 | 4.420 | 4.410 | 4.420 | 4.240 | 4.650 | 518,000 | 2,290,400 | 4.4216 | 4.204 | 4.194 | 4.204 | 4.033 | 4.423 | 544,624 | 4.2055 | -4.74% |
| 2024-01-25 | 0 | 4.640 | 4.610 | 4.640 | 4.580 | 4.870 | 268,000 | 1,251,860 | 4.6711 | 4.413 | 4.385 | 4.413 | 4.356 | 4.632 | 281,774 | 4.4428 | -3.73% |
| 2024-01-24 | 0 | 4.820 | 4.820 | 4.880 | 4.750 | 4.970 | 1,901,000 | 9,293,569 | 4.8888 | 4.584 | 4.584 | 4.641 | 4.518 | 4.727 | 1,998,705 | 4.6498 | -0.21% |
| 2024-01-23 | 0 | 4.830 | 4.810 | 4.830 | 4.720 | 5.140 | 1,986,000 | 9,858,010 | 4.9638 | 4.594 | 4.575 | 4.594 | 4.489 | 4.889 | 2,088,074 | 4.7211 | -2.42% |
| 2024-01-22 | 0 | 4.950 | 4.900 | 4.950 | 4.720 | 5.150 | 1,913,000 | 9,379,070 | 4.9028 | 4.708 | 4.660 | 4.708 | 4.489 | 4.898 | 2,011,322 | 4.6631 | -3.32% |
| 2024-01-19 | 0 | 5.120 | 5.100 | 5.120 | 5.070 | 5.140 | 589,000 | 3,006,590 | 5.1046 | 4.870 | 4.851 | 4.870 | 4.822 | 4.889 | 619,273 | 4.8550 | 0.59% |
| 2024-01-18 | 0 | 5.090 | 5.040 | 5.090 | 4.970 | 5.090 | 1,098,000 | 5,541,360 | 5.0468 | 4.841 | 4.794 | 4.841 | 4.727 | 4.841 | 1,154,434 | 4.8001 | 1.19% |
| 2024-01-17 | 0 | 5.030 | 5.000 | 5.030 | 4.880 | 5.080 | 705,000 | 3,499,684 | 4.9641 | 4.784 | 4.756 | 4.784 | 4.641 | 4.832 | 741,235 | 4.7214 | -0.98% |
| 2024-01-16 | 0 | 5.080 | 5.060 | 5.080 | 5.000 | 5.090 | 282,000 | 1,424,710 | 5.0522 | 4.832 | 4.813 | 4.832 | 4.756 | 4.841 | 296,494 | 4.8052 | -0.20% |
| 2024-01-15 | 0 | 5.090 | 5.050 | 5.090 | 5.020 | 5.090 | 60,000 | 302,640 | 5.0440 | 4.841 | 4.803 | 4.841 | 4.775 | 4.841 | 63,084 | 4.7974 | 1.19% |
| 2024-01-12 | 0 | 5.030 | 5.030 | 5.090 | 5.030 | 5.150 | 125,000 | 633,085 | 5.0647 | 4.784 | 4.784 | 4.841 | 4.784 | 4.898 | 131,425 | 4.8171 | 0.20% |
| 2024-01-11 | 0 | 5.020 | 5.000 | 5.030 | 4.990 | 5.180 | 1,043,000 | 5,280,240 | 5.0626 | 4.775 | 4.756 | 4.784 | 4.746 | 4.927 | 1,096,607 | 4.8151 | -3.09% |
| 2024-01-10 | 0 | 5.180 | 5.110 | 5.220 | 5.110 | 5.190 | 144,000 | 742,132 | 5.1537 | 4.927 | 4.860 | 4.965 | 4.860 | 4.936 | 151,401 | 4.9018 | 0.19% |
| 2024-01-09 | 0 | 5.170 | 5.150 | 5.170 | 5.100 | 5.240 | 118,000 | 609,930 | 5.1689 | 4.917 | 4.898 | 4.917 | 4.851 | 4.984 | 124,065 | 4.9162 | 1.37% |
| 2024-01-08 | 0 | 5.100 | 5.050 | 5.100 | 5.060 | 5.130 | 81,000 | 413,197 | 5.1012 | 4.851 | 4.803 | 4.851 | 4.813 | 4.879 | 85,163 | 4.8518 | -0.39% |
| 2024-01-05 | 0 | 5.120 | 5.100 | 5.120 | 5.040 | 5.210 | 298,000 | 1,530,611 | 5.1363 | 4.870 | 4.851 | 4.870 | 4.794 | 4.955 | 313,316 | 4.8852 | -1.73% |
| 2024-01-04 | 0 | 5.210 | 5.170 | 5.210 | 5.170 | 5.300 | 457,000 | 2,382,242 | 5.2128 | 4.955 | 4.917 | 4.955 | 4.917 | 5.041 | 480,488 | 4.9580 | -0.57% |
| 2024-01-03 | 0 | 5.240 | 5.210 | 5.260 | 5.210 | 5.330 | 800,000 | 4,217,233 | 5.2715 | 4.984 | 4.955 | 5.003 | 4.955 | 5.069 | 841,117 | 5.0138 | -0.95% |
| 2024-01-02 | 0 | 5.290 | 5.240 | 5.290 | 5.110 | 5.420 | 921,000 | 4,852,520 | 5.2688 | 5.031 | 4.984 | 5.031 | 4.860 | 5.155 | 968,336 | 5.0112 | -1.67% |
| 2023-12-29 | 0 | 5.380 | 5.350 | 5.380 | 5.230 | 5.440 | 1,442,000 | 7,742,892 | 5.3696 | 5.117 | 5.088 | 5.117 | 4.974 | 5.174 | 1,516,114 | 5.1071 | 2.28% |
| 2023-12-28 | 0 | 5.260 | 5.200 | 5.260 | 5.090 | 5.290 | 3,265,000 | 17,061,349 | 5.2255 | 5.003 | 4.946 | 5.003 | 4.841 | 5.031 | 3,432,811 | 4.9701 | 1.94% |
| 2023-12-27 | 0 | 5.160 | 5.130 | 5.160 | 5.000 | 5.190 | 2,419,000 | 12,312,650 | 5.0900 | 4.908 | 4.879 | 4.908 | 4.756 | 4.936 | 2,543,329 | 4.8412 | 2.18% |
| 2023-12-22 | 0 | 5.050 | 5.030 | 5.050 | 4.960 | 5.130 | 2,135,000 | 10,791,239 | 5.0544 | 4.803 | 4.784 | 4.803 | 4.718 | 4.879 | 2,244,732 | 4.8074 | 0.80% |
| 2023-12-21 | 0 | 5.010 | 4.980 | 5.010 | 4.860 | 5.080 | 1,630,000 | 8,153,154 | 5.0019 | 4.765 | 4.737 | 4.765 | 4.622 | 4.832 | 1,713,777 | 4.7574 | 0.40% |
| 2023-12-20 | 0 | 4.990 | 4.960 | 4.990 | 4.900 | 5.100 | 1,175,000 | 5,906,298 | 5.0266 | 4.746 | 4.718 | 4.746 | 4.660 | 4.851 | 1,235,391 | 4.7809 | -0.20% |
| 2023-12-19 | 0 | 5.000 | 5.000 | 5.010 | 4.900 | 5.120 | 1,821,004 | 9,204,399 | 5.0546 | 4.756 | 4.756 | 4.765 | 4.660 | 4.870 | 1,914,598 | 4.8075 | -1.57% |
| 2023-12-18 | 0 | 5.080 | 5.070 | 5.080 | 4.920 | 5.200 | 1,440,000 | 7,303,530 | 5.0719 | 4.832 | 4.822 | 4.832 | 4.679 | 4.946 | 1,514,011 | 4.8240 | -1.55% |
| 2023-12-15 | 0 | 5.160 | 5.120 | 5.160 | 5.090 | 5.220 | 715,000 | 3,686,070 | 5.1553 | 4.908 | 4.870 | 4.908 | 4.841 | 4.965 | 751,749 | 4.9033 | 0.19% |
| 2023-12-14 | 0 | 5.150 | 5.110 | 5.150 | 5.080 | 5.260 | 959,000 | 4,944,680 | 5.1561 | 4.898 | 4.860 | 4.898 | 4.832 | 5.003 | 1,008,290 | 4.9040 | -1.15% |
| 2023-12-13 | 0 | 5.210 | 5.200 | 5.210 | 5.060 | 5.270 | 665,000 | 3,441,511 | 5.1752 | 4.955 | 4.946 | 4.955 | 4.813 | 5.012 | 699,179 | 4.9222 | 0.39% |
| 2023-12-12 | 0 | 5.190 | 5.170 | 5.190 | 5.010 | 5.210 | 1,135,200 | 5,826,138 | 5.1323 | 4.936 | 4.917 | 4.936 | 4.765 | 4.955 | 1,193,546 | 4.8814 | 1.96% |
| 2023-12-11 | 0 | 5.090 | 5.060 | 5.090 | 5.010 | 5.140 | 415,000 | 2,109,410 | 5.0829 | 4.841 | 4.813 | 4.841 | 4.765 | 4.889 | 436,330 | 4.8344 | -0.59% |
| 2023-12-08 | 0 | 5.120 | 5.110 | 5.120 | 5.020 | 5.160 | 437,000 | 2,229,850 | 5.1026 | 4.870 | 4.860 | 4.870 | 4.775 | 4.908 | 459,460 | 4.8532 | 0.59% |
| 2023-12-07 | 0 | 5.090 | 5.050 | 5.090 | 5.030 | 5.260 | 781,000 | 3,978,490 | 5.0941 | 4.841 | 4.803 | 4.841 | 4.784 | 5.003 | 821,141 | 4.8451 | -3.23% |
| 2023-12-06 | 0 | 5.260 | 5.240 | 5.260 | 5.200 | 5.380 | 749,000 | 3,984,978 | 5.3204 | 5.003 | 4.984 | 5.003 | 4.946 | 5.117 | 787,496 | 5.0603 | -1.13% |
| 2023-12-05 | 0 | 5.320 | 5.250 | 5.320 | 5.160 | 5.320 | 492,000 | 2,579,670 | 5.2432 | 5.060 | 4.993 | 5.060 | 4.908 | 5.060 | 517,287 | 4.9869 | 2.31% |
| 2023-12-04 | 0 | 5.200 | 5.140 | 5.200 | 5.130 | 5.430 | 1,146,000 | 6,049,305 | 5.2786 | 4.946 | 4.889 | 4.946 | 4.879 | 5.165 | 1,204,901 | 5.0206 | -2.80% |
| 2023-12-01 | 0 | 5.350 | 5.350 | 5.380 | 5.240 | 5.480 | 2,531,000 | 13,696,585 | 5.4115 | 5.088 | 5.088 | 5.117 | 4.984 | 5.212 | 2,661,085 | 5.1470 | 0.56% |
| 2023-11-30 | 0 | 5.320 | 5.290 | 5.320 | 5.220 | 5.480 | 2,950,000 | 15,666,360 | 5.3106 | 5.060 | 5.031 | 5.060 | 4.965 | 5.212 | 3,101,621 | 5.0510 | -1.48% |
| 2023-11-29 | 0 | 5.400 | 5.390 | 5.400 | 5.400 | 5.680 | 4,006,000 | 22,337,063 | 5.5759 | 5.136 | 5.127 | 5.136 | 5.136 | 5.402 | 4,211,896 | 5.3033 | -4.42% |
| 2023-11-28 | 0 | 5.650 | 5.620 | 5.650 | 5.400 | 5.650 | 3,620,000 | 20,003,084 | 5.5257 | 5.374 | 5.345 | 5.374 | 5.136 | 5.374 | 3,806,056 | 5.2556 | 2.54% |
| 2023-11-27 | 0 | 5.510 | 5.510 | 5.520 | 5.460 | 5.630 | 2,324,000 | 12,905,300 | 5.5531 | 5.241 | 5.241 | 5.250 | 5.193 | 5.355 | 2,443,446 | 5.2816 | -0.90% |
| 2023-11-24 | 0 | 5.560 | 5.540 | 5.560 | 5.340 | 5.560 | 1,218,000 | 6,628,520 | 5.4421 | 5.288 | 5.269 | 5.288 | 5.079 | 5.288 | 1,280,601 | 5.1761 | 2.39% |
| 2023-11-23 | 0 | 5.430 | 5.420 | 5.430 | 5.020 | 5.440 | 2,033,400 | 10,668,079 | 5.2464 | 5.165 | 5.155 | 5.165 | 4.775 | 5.174 | 2,137,910 | 4.9900 | 8.17% |
| 2023-11-22 | 0 | 5.020 | 4.990 | 5.020 | 4.900 | 5.020 | 1,129,000 | 5,602,099 | 4.9620 | 4.775 | 4.746 | 4.775 | 4.660 | 4.775 | 1,187,027 | 4.7194 | 2.03% |
| 2023-11-21 | 0 | 4.920 | 4.890 | 4.920 | 4.830 | 4.960 | 1,346,000 | 6,601,414 | 4.9045 | 4.679 | 4.651 | 4.679 | 4.594 | 4.718 | 1,415,180 | 4.6647 | 0.41% |
| 2023-11-20 | 0 | 4.900 | 4.890 | 4.900 | 4.680 | 4.900 | 1,636,000 | 7,910,465 | 4.8352 | 4.660 | 4.651 | 4.660 | 4.451 | 4.660 | 1,720,085 | 4.5989 | 4.93% |
| 2023-11-17 | 0 | 4.670 | 4.660 | 4.670 | 4.620 | 4.740 | 682,000 | 3,193,405 | 4.6824 | 4.442 | 4.432 | 4.442 | 4.394 | 4.508 | 717,053 | 4.4535 | -0.64% |
| 2023-11-16 | 0 | 4.700 | 4.690 | 4.700 | 4.550 | 4.820 | 1,039,000 | 4,899,169 | 4.7153 | 4.470 | 4.461 | 4.470 | 4.328 | 4.584 | 1,092,401 | 4.4848 | 3.30% |
| 2023-11-15 | 0 | 4.550 | 4.550 | 4.580 | 4.450 | 4.620 | 628,000 | 2,854,489 | 4.5454 | 4.328 | 4.328 | 4.356 | 4.232 | 4.394 | 660,277 | 4.3232 | 2.71% |
| 2023-11-14 | 0 | 4.430 | 4.410 | 4.450 | 4.420 | 4.510 | 2,056,000 | 9,133,530 | 4.4424 | 4.213 | 4.194 | 4.232 | 4.204 | 4.290 | 2,161,672 | 4.2252 | -0.23% |
| 2023-11-13 | 0 | 4.440 | 4.440 | 4.450 | 4.410 | 4.490 | 1,760,000 | 7,824,845 | 4.4459 | 4.223 | 4.223 | 4.232 | 4.194 | 4.271 | 1,850,458 | 4.2286 | 0.68% |
| 2023-11-10 | 0 | 4.410 | 4.400 | 4.410 | 4.350 | 4.520 | 729,000 | 3,203,160 | 4.3939 | 4.194 | 4.185 | 4.194 | 4.137 | 4.299 | 766,468 | 4.1791 | -2.43% |
| 2023-11-09 | 0 | 4.520 | 4.450 | 4.520 | 4.440 | 4.590 | 219,000 | 992,479 | 4.5319 | 4.299 | 4.232 | 4.299 | 4.223 | 4.366 | 230,256 | 4.3103 | -1.53% |
| 2023-11-08 | 0 | 4.590 | 4.560 | 4.590 | 4.530 | 4.600 | 180,000 | 821,439 | 4.5636 | 4.366 | 4.337 | 4.366 | 4.309 | 4.375 | 189,251 | 4.3405 | -0.22% |
| 2023-11-07 | 0 | 4.600 | 4.520 | 4.600 | 4.490 | 4.620 | 604,000 | 2,761,970 | 4.5728 | 4.375 | 4.299 | 4.375 | 4.271 | 4.394 | 635,044 | 4.3493 | -0.43% |
| 2023-11-06 | 0 | 4.620 | 4.590 | 4.620 | 4.580 | 4.880 | 1,493,000 | 7,062,252 | 4.7302 | 4.394 | 4.366 | 4.394 | 4.356 | 4.641 | 1,569,735 | 4.4990 | -2.12% |
| 2023-11-03 | 0 | 4.720 | 4.700 | 4.720 | 4.470 | 4.740 | 756,000 | 3,519,289 | 4.6551 | 4.489 | 4.470 | 4.489 | 4.251 | 4.508 | 794,856 | 4.4276 | 6.07% |
| 2023-11-02 | 0 | 4.450 | 4.450 | 4.460 | 4.400 | 4.840 | 1,247,000 | 5,727,391 | 4.5929 | 4.232 | 4.232 | 4.242 | 4.185 | 4.603 | 1,311,092 | 4.3684 | -7.29% |
| 2023-11-01 | 0 | 4.800 | 4.750 | 4.800 | 4.690 | 5.010 | 2,076,300 | 10,070,547 | 4.8502 | 4.565 | 4.518 | 4.565 | 4.461 | 4.765 | 2,183,015 | 4.6131 | -2.64% |
| 2023-10-31 | 0 | 4.930 | 4.920 | 4.930 | 4.800 | 5.100 | 2,629,300 | 13,033,987 | 4.9572 | 4.689 | 4.679 | 4.689 | 4.565 | 4.851 | 2,764,438 | 4.7149 | -2.38% |
| 2023-10-30 | 0 | 5.050 | 5.040 | 5.050 | 4.960 | 5.080 | 2,148,000 | 10,865,039 | 5.0582 | 4.803 | 4.794 | 4.803 | 4.718 | 4.832 | 2,258,400 | 4.8109 | 2.02% |
| 2023-10-27 | 0 | 4.950 | 4.940 | 4.950 | 4.890 | 4.970 | 995,000 | 4,923,659 | 4.9484 | 4.708 | 4.699 | 4.708 | 4.651 | 4.727 | 1,046,140 | 4.7065 | 1.23% |
| 2023-10-26 | 0 | 4.890 | 4.880 | 4.890 | 4.740 | 4.900 | 522,000 | 2,526,310 | 4.8397 | 4.651 | 4.641 | 4.651 | 4.508 | 4.660 | 548,829 | 4.6031 | 2.52% |
| 2023-10-25 | 0 | 4.770 | 4.760 | 4.770 | 4.590 | 4.780 | 580,000 | 2,739,064 | 4.7225 | 4.537 | 4.527 | 4.537 | 4.366 | 4.546 | 609,810 | 4.4917 | 5.76% |
| 2023-10-24 | 0 | 4.510 | 4.500 | 4.510 | 4.480 | 4.600 | 351,200 | 1,588,321 | 4.5226 | 4.290 | 4.280 | 4.290 | 4.261 | 4.375 | 369,251 | 4.3015 | -0.88% |
| 2023-10-20 | 0 | 4.550 | 4.540 | 4.550 | 4.440 | 4.550 | 555,000 | 2,496,150 | 4.4976 | 4.328 | 4.318 | 4.328 | 4.223 | 4.328 | 583,525 | 4.2777 | 0.89% |
| 2023-10-19 | 0 | 4.510 | 4.500 | 4.510 | 4.370 | 4.700 | 598,000 | 2,704,850 | 4.5232 | 4.290 | 4.280 | 4.290 | 4.156 | 4.470 | 628,735 | 4.3020 | -2.59% |
| 2023-10-18 | 0 | 4.630 | 4.620 | 4.630 | 4.540 | 4.680 | 550,000 | 2,537,181 | 4.6131 | 4.404 | 4.394 | 4.404 | 4.318 | 4.451 | 578,268 | 4.3876 | 0.65% |
| 2023-10-17 | 0 | 4.600 | 4.570 | 4.600 | 4.190 | 4.620 | 2,260,000 | 9,906,326 | 4.3833 | 4.375 | 4.347 | 4.375 | 3.985 | 4.394 | 2,376,157 | 4.1691 | 10.31% |
| 2023-10-16 | 0 | 4.170 | 4.150 | 4.170 | 4.090 | 4.210 | 1,291,000 | 5,354,478 | 4.1475 | 3.966 | 3.947 | 3.966 | 3.890 | 4.004 | 1,357,353 | 3.9448 | 0.97% |
| 2023-10-13 | 0 | 4.130 | 4.120 | 4.130 | 4.060 | 4.290 | 1,315,000 | 5,436,855 | 4.1345 | 3.928 | 3.919 | 3.928 | 3.862 | 4.080 | 1,382,587 | 3.9324 | -2.59% |
| 2023-10-12 | 0 | 4.240 | 4.230 | 4.240 | 3.960 | 4.240 | 2,835,000 | 11,668,142 | 4.1157 | 4.033 | 4.023 | 4.033 | 3.766 | 4.033 | 2,980,710 | 3.9146 | 6.80% |
| 2023-10-11 | 0 | 3.970 | 3.960 | 3.990 | 3.520 | 4.010 | 3,043,000 | 11,619,797 | 3.8185 | 3.776 | 3.766 | 3.795 | 3.348 | 3.814 | 3,199,400 | 3.6319 | 1.79% |
| 2023-10-10 | 0 | 3.900 | 3.900 | 3.910 | 3.450 | 3.900 | 4,829,863 | 17,999,096 | 3.7266 | 3.709 | 3.709 | 3.719 | 3.281 | 3.709 | 5,078,103 | 3.5445 | 0.78% |
| 2023-10-09 | 0 | 3.870 | 3.860 | 3.870 | 3.800 | 3.980 | 1,078,000 | 4,170,599 | 3.8688 | 3.681 | 3.671 | 3.681 | 3.614 | 3.785 | 1,133,406 | 3.6797 | 0.00% |
| 2023-10-06 | 0 | 3.870 | 3.850 | 3.870 | 3.490 | 3.870 | 2,431,000 | 8,919,417 | 3.6690 | 3.681 | 3.662 | 3.681 | 3.319 | 3.681 | 2,555,946 | 3.4897 | 6.61% |
| 2023-10-05 | 0 | 3.630 | 3.580 | 3.640 | 3.520 | 3.680 | 1,567,000 | 5,671,113 | 3.6191 | 3.453 | 3.405 | 3.462 | 3.348 | 3.500 | 1,647,539 | 3.4422 | -0.82% |
| 2023-10-04 | 0 | 3.660 | 3.660 | 3.670 | 3.410 | 3.700 | 947,000 | 3,381,719 | 3.5710 | 3.481 | 3.481 | 3.491 | 3.243 | 3.519 | 995,673 | 3.3964 | -1.08% |
| 2023-10-03 | 0 | 3.700 | 3.660 | 3.700 | 3.550 | 3.700 | 530,000 | 1,925,020 | 3.6321 | 3.519 | 3.481 | 3.519 | 3.376 | 3.519 | 557,240 | 3.4546 | 1.48% |
| 2023-09-29 | 0 | 3.700 | 3.700 | 3.710 | 3.500 | 3.700 | 2,387,000 | 8,670,200 | 3.6323 | 3.468 | 3.468 | 3.477 | 3.280 | 3.468 | 2,546,785 | 3.4044 | 5.41% |
| 2023-09-28 | 0 | 3.510 | 3.510 | 3.520 | 3.380 | 3.520 | 1,619,000 | 5,623,610 | 3.4735 | 3.290 | 3.290 | 3.299 | 3.168 | 3.299 | 1,727,375 | 3.2556 | 3.54% |
| 2023-09-27 | 0 | 3.390 | 3.380 | 3.390 | 3.130 | 3.390 | 1,036,000 | 3,362,940 | 3.2461 | 3.177 | 3.168 | 3.177 | 2.934 | 3.177 | 1,105,349 | 3.0424 | 5.94% |
| 2023-09-26 | 0 | 3.200 | 3.190 | 3.200 | 3.070 | 3.260 | 1,087,000 | 3,483,495 | 3.2047 | 2.999 | 2.990 | 2.999 | 2.877 | 3.055 | 1,159,763 | 3.0036 | -1.23% |
| 2023-09-25 | 0 | 3.240 | 3.230 | 3.240 | 3.110 | 3.240 | 486,000 | 1,557,000 | 3.2037 | 3.037 | 3.027 | 3.037 | 2.915 | 3.037 | 518,533 | 3.0027 | 2.86% |
| 2023-09-22 | 0 | 3.150 | 3.100 | 3.160 | 3.020 | 3.150 | 538,000 | 1,671,065 | 3.1061 | 2.952 | 2.906 | 2.962 | 2.831 | 2.952 | 574,013 | 2.9112 | 3.28% |
| 2023-09-21 | 0 | 3.050 | 3.050 | 3.080 | 2.980 | 3.100 | 637,000 | 1,940,825 | 3.0468 | 2.859 | 2.859 | 2.887 | 2.793 | 2.906 | 679,640 | 2.8557 | 0.00% |
| 2023-09-20 | 0 | 3.050 | 3.010 | 3.050 | 2.780 | 3.050 | 1,151,335 | 3,345,357 | 2.9056 | 2.859 | 2.821 | 2.859 | 2.606 | 2.859 | 1,228,405 | 2.7233 | 8.54% |
| 2023-09-19 | 0 | 2.810 | 2.810 | 2.830 | 2.740 | 3.040 | 1,483,000 | 4,195,730 | 2.8292 | 2.634 | 2.634 | 2.652 | 2.568 | 2.849 | 1,582,271 | 2.6517 | -6.64% |
| 2023-09-18 | 0 | 3.010 | 3.000 | 3.010 | 2.870 | 3.210 | 2,231,000 | 6,787,236 | 3.0422 | 2.821 | 2.812 | 2.821 | 2.690 | 3.009 | 2,380,342 | 2.8514 | -5.64% |
| 2023-09-15 | 0 | 3.190 | 3.110 | 3.190 | 3.190 | 3.420 | 10,722,000 | 34,306,399 | 3.1996 | 2.990 | 2.915 | 2.990 | 2.990 | 3.205 | 11,439,725 | 2.9989 | -5.34% |
| 2023-09-14 | 0 | 3.370 | 3.370 | 3.430 | 3.340 | 3.430 | 277,000 | 935,850 | 3.3785 | 3.159 | 3.159 | 3.215 | 3.130 | 3.215 | 295,542 | 3.1666 | 0.00% |
| 2023-09-13 | 0 | 3.370 | 3.340 | 3.380 | 3.300 | 3.450 | 1,281,000 | 4,303,600 | 3.3596 | 3.159 | 3.130 | 3.168 | 3.093 | 3.234 | 1,366,750 | 3.1488 | -1.46% |
| 2023-09-12 | 0 | 3.420 | 3.390 | 3.420 | 3.310 | 3.460 | 1,549,000 | 5,197,938 | 3.3557 | 3.205 | 3.177 | 3.205 | 3.102 | 3.243 | 1,652,689 | 3.1451 | 2.09% |
| 2023-09-11 | 0 | 3.350 | 3.290 | 3.350 | 3.250 | 3.400 | 604,000 | 2,011,605 | 3.3305 | 3.140 | 3.084 | 3.140 | 3.046 | 3.187 | 644,431 | 3.1215 | -0.89% |
| 2023-09-07 | 0 | 3.380 | 3.380 | 3.390 | 3.180 | 3.390 | 592,000 | 1,967,950 | 3.3242 | 3.168 | 3.168 | 3.177 | 2.980 | 3.177 | 631,628 | 3.1157 | 0.30% |
| 2023-09-06 | 0 | 3.370 | 3.370 | 3.380 | 3.190 | 3.380 | 929,000 | 3,062,420 | 3.2965 | 3.159 | 3.159 | 3.168 | 2.990 | 3.168 | 991,187 | 3.0896 | 0.90% |
| 2023-09-05 | 0 | 3.340 | 3.300 | 3.350 | 3.230 | 3.350 | 828,000 | 2,743,960 | 3.3140 | 3.130 | 3.093 | 3.140 | 3.027 | 3.140 | 883,426 | 3.1060 | -1.18% |
| 2023-09-04 | 0 | 3.380 | 3.380 | 3.450 | 3.070 | 3.480 | 2,561,000 | 8,476,172 | 3.3097 | 3.168 | 3.168 | 3.234 | 2.877 | 3.262 | 2,732,432 | 3.1021 | 5.30% |
| 2023-08-31 | 0 | 3.210 | 3.210 | 3.220 | 3.210 | 3.820 | 8,912,000 | 29,927,290 | 3.3581 | 3.009 | 3.009 | 3.018 | 3.009 | 3.580 | 9,508,565 | 3.1474 | -11.81% |
| 2023-08-30 | 0 | 3.640 | 3.640 | 3.660 | 3.610 | 3.730 | 2,271,000 | 8,294,140 | 3.6522 | 3.412 | 3.412 | 3.430 | 3.384 | 3.496 | 2,423,020 | 3.4231 | -1.09% |
| 2023-08-29 | 0 | 3.680 | 3.680 | 3.690 | 3.560 | 3.690 | 1,576,000 | 5,749,450 | 3.6481 | 3.449 | 3.449 | 3.458 | 3.337 | 3.458 | 1,681,497 | 3.4192 | 3.95% |
| 2023-08-28 | 0 | 3.540 | 3.500 | 3.540 | 3.390 | 3.540 | 1,645,000 | 5,750,790 | 3.4959 | 3.318 | 3.280 | 3.318 | 3.177 | 3.318 | 1,755,116 | 3.2766 | 2.61% |
| 2023-08-25 | 0 | 3.450 | 3.420 | 3.450 | 3.410 | 3.490 | 1,273,000 | 4,372,890 | 3.4351 | 3.234 | 3.205 | 3.234 | 3.196 | 3.271 | 1,358,214 | 3.2196 | -1.15% |
| 2023-08-24 | 0 | 3.490 | 3.450 | 3.490 | 3.440 | 3.530 | 1,015,000 | 3,531,020 | 3.4788 | 3.271 | 3.234 | 3.271 | 3.224 | 3.309 | 1,082,944 | 3.2606 | -0.57% |
| 2023-08-23 | 0 | 3.510 | 3.510 | 3.520 | 3.400 | 3.520 | 1,139,000 | 3,976,719 | 3.4914 | 3.290 | 3.290 | 3.299 | 3.187 | 3.299 | 1,215,244 | 3.2724 | 3.85% |
| 2023-08-22 | 0 | 3.380 | 3.380 | 3.390 | 3.160 | 3.390 | 1,076,000 | 3,544,630 | 3.2943 | 3.168 | 3.168 | 3.177 | 2.962 | 3.177 | 1,148,027 | 3.0876 | 5.96% |
| 2023-08-21 | 0 | 3.190 | 3.110 | 3.190 | 3.000 | 3.190 | 553,000 | 1,710,290 | 3.0927 | 2.990 | 2.915 | 2.990 | 2.812 | 2.990 | 590,018 | 2.8987 | 2.57% |
| 2023-08-18 | 0 | 3.110 | 3.100 | 3.110 | 3.020 | 3.170 | 232,000 | 721,200 | 3.1086 | 2.915 | 2.906 | 2.915 | 2.831 | 2.971 | 247,530 | 2.9136 | -0.32% |
| 2023-08-17 | 0 | 3.120 | 3.120 | 3.140 | 3.110 | 3.300 | 1,201,000 | 3,897,580 | 3.2453 | 2.924 | 2.924 | 2.943 | 2.915 | 3.093 | 1,281,394 | 3.0417 | -1.58% |
| 2023-08-16 | 0 | 3.170 | 3.170 | 3.390 | 3.090 | 3.400 | 3,956,000 | 13,290,682 | 3.3596 | 2.971 | 2.971 | 3.177 | 2.896 | 3.187 | 4,220,813 | 3.1488 | -1.55% |
| 2023-08-15 | 0 | 3.220 | 3.170 | 3.210 | 3.020 | 3.220 | 45,000 | 139,590 | 3.1020 | 3.018 | 2.971 | 3.009 | 2.831 | 3.018 | 48,012 | 2.9074 | 4.21% |
| 2023-08-14 | 0 | 3.090 | 3.090 | 3.170 | 3.060 | 3.200 | 378,000 | 1,177,900 | 3.1161 | 2.896 | 2.896 | 2.971 | 2.868 | 2.999 | 403,303 | 2.9206 | -3.13% |
| 2023-08-11 | 0 | 3.190 | 3.190 | 3.200 | 3.080 | 3.300 | 432,000 | 1,374,930 | 3.1827 | 2.990 | 2.990 | 2.999 | 2.887 | 3.093 | 460,918 | 2.9830 | -1.85% |
| 2023-08-10 | 0 | 3.250 | 3.180 | 3.260 | 3.010 | 3.410 | 731,000 | 2,294,880 | 3.1394 | 3.046 | 2.980 | 3.055 | 2.821 | 3.196 | 779,933 | 2.9424 | -3.85% |
| 2023-08-09 | 0 | 3.380 | 3.430 | 3.440 | 3.300 | 3.400 | 273,000 | 919,440 | 3.3679 | 3.168 | 3.215 | 3.224 | 3.093 | 3.187 | 291,274 | 3.1566 | 2.42% |
| 2023-08-08 | 0 | 3.300 | 3.270 | 3.330 | 3.200 | 3.300 | 205,000 | 670,500 | 3.2707 | 3.093 | 3.065 | 3.121 | 2.999 | 3.093 | 218,723 | 3.0655 | 1.85% |
| 2023-08-07 | 0 | 3.240 | 3.220 | 3.240 | 3.180 | 3.240 | 64,000 | 205,840 | 3.2163 | 3.037 | 3.018 | 3.037 | 2.980 | 3.037 | 68,284 | 3.0145 | -0.31% |
| 2023-08-04 | 0 | 3.250 | 3.250 | 3.270 | 3.190 | 3.250 | 101,000 | 325,050 | 3.2183 | 3.046 | 3.046 | 3.065 | 2.990 | 3.046 | 107,761 | 3.0164 | 1.56% |
| 2023-08-03 | 0 | 3.200 | 3.180 | 3.200 | 3.130 | 3.200 | 20,000 | 63,380 | 3.1690 | 2.999 | 2.980 | 2.999 | 2.934 | 2.999 | 21,339 | 2.9702 | 0.00% |
| 2023-08-02 | 0 | 3.200 | 3.170 | 3.200 | 3.170 | 3.280 | 306,000 | 981,710 | 3.2082 | 2.999 | 2.971 | 2.999 | 2.971 | 3.074 | 326,483 | 3.0069 | -2.74% |
| 2023-08-01 | 0 | 3.290 | 3.220 | 3.290 | 3.200 | 3.290 | 392,000 | 1,279,270 | 3.2634 | 3.084 | 3.018 | 3.084 | 2.999 | 3.084 | 418,240 | 3.0587 | 0.00% |
| 2023-07-31 | 0 | 3.290 | 3.290 | 3.330 | 3.290 | 3.500 | 320,000 | 1,085,280 | 3.3915 | 3.084 | 3.084 | 3.121 | 3.084 | 3.280 | 341,421 | 3.1787 | 0.61% |
| 2023-07-28 | 0 | 3.270 | 3.230 | 3.270 | 3.150 | 3.290 | 647,000 | 2,091,240 | 3.2322 | 3.065 | 3.027 | 3.065 | 2.952 | 3.084 | 690,310 | 3.0294 | 2.51% |
| 2023-07-27 | 0 | 3.190 | 3.130 | 3.200 | 3.070 | 3.190 | 373,000 | 1,164,600 | 3.1223 | 2.990 | 2.934 | 2.999 | 2.877 | 2.990 | 397,968 | 2.9264 | 2.24% |
| 2023-07-26 | 0 | 3.120 | 3.110 | 3.180 | 3.100 | 3.200 | 349,000 | 1,092,660 | 3.1308 | 2.924 | 2.915 | 2.980 | 2.906 | 2.999 | 372,362 | 2.9344 | -4.88% |
| 2023-07-25 | 0 | 3.280 | 3.280 | 3.300 | 3.250 | 3.490 | 352,000 | 1,200,100 | 3.4094 | 3.074 | 3.074 | 3.093 | 3.046 | 3.271 | 375,563 | 3.1955 | -4.65% |
| 2023-07-24 | 0 | 3.440 | 3.330 | 3.440 | 3.330 | 3.490 | 71,000 | 244,020 | 3.4369 | 3.224 | 3.121 | 3.224 | 3.121 | 3.271 | 75,753 | 3.2213 | -0.29% |
| 2023-07-21 | 0 | 3.450 | 3.450 | 3.470 | 3.260 | 3.500 | 1,090,000 | 3,753,770 | 3.4438 | 3.234 | 3.234 | 3.252 | 3.055 | 3.280 | 1,162,964 | 3.2278 | 0.00% |
| 2023-07-20 | 0 | 3.450 | 3.370 | 3.450 | 3.360 | 3.510 | 1,031,500 | 3,536,765 | 3.4288 | 3.234 | 3.159 | 3.234 | 3.149 | 3.290 | 1,100,548 | 3.2136 | -5.22% |
| 2023-07-19 | 0 | 3.640 | 3.630 | 3.640 | 3.480 | 3.640 | 844,000 | 2,987,560 | 3.5398 | 3.412 | 3.402 | 3.412 | 3.262 | 3.412 | 900,497 | 3.3177 | 1.68% |
| 2023-07-18 | 0 | 3.580 | 3.510 | 3.580 | 3.060 | 3.580 | 3,321,000 | 10,049,640 | 3.0261 | 3.355 | 3.290 | 3.355 | 2.868 | 3.355 | 3,543,306 | 2.8362 | 19.33% |
| 2023-07-14 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 139,000 | 416,689 | 2.9978 | 2.812 | 2.802 | 2.812 | 2.793 | 2.812 | 148,305 | 2.8097 | -0.66% |
| 2023-07-13 | 0 | 3.020 | 2.970 | 3.020 | 3.000 | 3.030 | 369,700 | 1,115,509 | 3.0173 | 2.831 | 2.784 | 2.831 | 2.812 | 2.840 | 394,448 | 2.8280 | -0.33% |
| 2023-07-12 | 0 | 3.030 | 3.020 | 3.030 | 3.000 | 3.030 | 189,000 | 572,450 | 3.0288 | 2.840 | 2.831 | 2.840 | 2.812 | 2.840 | 201,652 | 2.8388 | 0.00% |
| 2023-07-11 | 0 | 3.030 | 3.000 | 3.030 | 3.000 | 3.040 | 355,000 | 1,077,220 | 3.0344 | 2.840 | 2.812 | 2.840 | 2.812 | 2.849 | 378,764 | 2.8440 | -0.33% |
| 2023-07-10 | 0 | 3.040 | 3.010 | 3.040 | 3.010 | 3.050 | 274,000 | 832,010 | 3.0365 | 2.849 | 2.821 | 2.849 | 2.821 | 2.859 | 292,341 | 2.8460 | -0.33% |
| 2023-07-07 | 0 | 3.050 | 2.990 | 3.050 | 2.990 | 3.050 | 59,000 | 178,850 | 3.0314 | 2.859 | 2.802 | 2.859 | 2.802 | 2.859 | 62,949 | 2.8412 | 0.00% |
| 2023-07-06 | 0 | 3.050 | 2.980 | 3.050 | 2.980 | 3.050 | 89,000 | 266,270 | 2.9918 | 2.859 | 2.793 | 2.859 | 2.793 | 2.859 | 94,958 | 2.8041 | 2.01% |
| 2023-07-05 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.160 | 3,159,000 | 9,353,830 | 2.9610 | 2.802 | 2.802 | 2.812 | 2.802 | 2.962 | 3,370,462 | 2.7752 | -0.99% |
| 2023-07-04 | 0 | 3.020 | 3.010 | 3.020 | 3.010 | 3.030 | 57,000 | 172,250 | 3.0219 | 2.831 | 2.821 | 2.831 | 2.821 | 2.840 | 60,816 | 2.8323 | 0.33% |
| 2023-07-03 | 0 | 3.010 | 3.010 | 3.130 | 3.000 | 3.020 | 309,000 | 929,980 | 3.0096 | 2.821 | 2.821 | 2.934 | 2.812 | 2.831 | 329,684 | 2.8208 | -0.66% |
| 2023-06-30 | 0 | 3.030 | 3.000 | 3.030 | 3.000 | 3.090 | 1,208,000 | 3,704,980 | 3.0670 | 2.840 | 2.812 | 2.840 | 2.812 | 2.896 | 1,288,863 | 2.8746 | -1.94% |
| 2023-06-29 | 0 | 3.090 | 3.030 | 3.120 | 3.020 | 3.130 | 232,000 | 703,220 | 3.0311 | 2.896 | 2.840 | 2.924 | 2.831 | 2.934 | 247,530 | 2.8409 | 3.00% |
| 2023-06-28 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.090 | 480,000 | 1,441,080 | 3.0023 | 2.812 | 2.802 | 2.812 | 2.802 | 2.896 | 512,131 | 2.8139 | -0.33% |
| 2023-06-27 | 0 | 3.010 | 3.010 | 3.020 | 3.010 | 3.080 | 267,000 | 814,220 | 3.0495 | 2.821 | 2.821 | 2.831 | 2.821 | 2.887 | 284,873 | 2.8582 | 0.33% |
| 2023-06-26 | 0 | 3.000 | 2.970 | 3.000 | 2.970 | 3.050 | 157,000 | 471,825 | 3.0053 | 2.812 | 2.784 | 2.812 | 2.784 | 2.859 | 167,510 | 2.8167 | -2.60% |
| 2023-06-23 | 0 | 3.080 | 3.050 | 3.080 | 3.050 | 3.120 | 185,000 | 569,890 | 3.0805 | 2.887 | 2.859 | 2.887 | 2.859 | 2.924 | 197,384 | 2.8872 | -0.65% |
| 2023-06-21 | 0 | 3.100 | 3.070 | 3.100 | 3.060 | 3.120 | 99,000 | 305,680 | 3.0877 | 2.906 | 2.877 | 2.906 | 2.868 | 2.924 | 105,627 | 2.8940 | -0.64% |
| 2023-06-20 | 0 | 3.120 | 3.050 | 3.120 | 3.080 | 3.150 | 198,000 | 616,130 | 3.1118 | 2.924 | 2.859 | 2.924 | 2.887 | 2.952 | 211,254 | 2.9165 | -1.89% |
| 2023-06-19 | 0 | 3.180 | 3.180 | 3.210 | 3.170 | 3.240 | 192,000 | 614,680 | 3.2015 | 2.980 | 2.980 | 3.009 | 2.971 | 3.037 | 204,852 | 3.0006 | 0.00% |
| 2023-06-16 | 0 | 3.180 | 3.180 | 3.220 | 3.180 | 3.390 | 227,000 | 728,450 | 3.2090 | 2.980 | 2.980 | 3.018 | 2.980 | 3.177 | 242,195 | 3.0077 | -1.85% |
| 2023-06-15 | 0 | 3.240 | 3.240 | 3.300 | 3.240 | 3.310 | 30,000 | 98,945 | 3.2982 | 3.037 | 3.037 | 3.093 | 3.037 | 3.102 | 32,008 | 3.0912 | -2.11% |
| 2023-06-14 | 0 | 3.310 | 3.280 | 3.310 | 3.190 | 3.330 | 78,000 | 257,800 | 3.3051 | 3.102 | 3.074 | 3.102 | 2.990 | 3.121 | 83,221 | 3.0978 | 4.09% |
| 2023-06-13 | 0 | 3.180 | 3.140 | 3.180 | 3.120 | 3.450 | 181,000 | 582,130 | 3.2162 | 2.980 | 2.943 | 2.980 | 2.924 | 3.234 | 193,116 | 3.0144 | -2.45% |
| 2023-06-12 | 0 | 3.260 | 3.180 | 3.260 | 3.250 | 3.360 | 38,000 | 126,300 | 3.3237 | 3.055 | 2.980 | 3.055 | 3.046 | 3.149 | 40,544 | 3.1152 | -2.98% |
| 2023-06-09 | 0 | 3.360 | 3.360 | 3.400 | 3.340 | 3.450 | 68,000 | 230,260 | 3.3862 | 3.149 | 3.149 | 3.187 | 3.130 | 3.234 | 72,552 | 3.1737 | -1.75% |
| 2023-06-08 | 0 | 3.420 | 3.400 | 3.420 | 3.220 | 3.500 | 77,000 | 262,990 | 3.4155 | 3.205 | 3.187 | 3.205 | 3.018 | 3.280 | 82,154 | 3.2012 | 1.18% |
| 2023-06-07 | 0 | 3.380 | 3.380 | 3.400 | 3.110 | 3.400 | 69,000 | 231,360 | 3.3530 | 3.168 | 3.168 | 3.187 | 2.915 | 3.187 | 73,619 | 3.1427 | 1.20% |
| 2023-06-06 | 0 | 3.340 | 3.200 | 3.340 | 3.340 | 3.340 | 1,000 | 3,340 | 3.3400 | 3.130 | 2.999 | 3.130 | 3.130 | 3.130 | 1,067 | 3.1304 | -0.30% |
| 2023-06-05 | 0 | 3.350 | 3.240 | 3.400 | 3.200 | 3.410 | 24,000 | 79,350 | 3.3063 | 3.140 | 3.037 | 3.187 | 2.999 | 3.196 | 25,607 | 3.0988 | -1.47% |
| 2023-06-02 | 0 | 3.400 | 3.300 | 3.400 | 3.110 | 3.410 | 206,000 | 676,889 | 3.2859 | 3.187 | 3.093 | 3.187 | 2.915 | 3.196 | 219,790 | 3.0797 | 4.62% |
| 2023-06-01 | 0 | 3.250 | 3.230 | 3.250 | 3.210 | 3.450 | 80,000 | 261,040 | 3.2630 | 3.046 | 3.027 | 3.046 | 3.009 | 3.234 | 85,355 | 3.0583 | 2.52% |
| 2023-05-31 | 0 | 3.170 | 3.140 | 3.170 | 3.170 | 3.380 | 321,000 | 1,024,770 | 3.1924 | 2.971 | 2.943 | 2.971 | 2.971 | 3.168 | 342,488 | 2.9921 | -6.21% |
| 2023-05-30 | 0 | 3.380 | 3.250 | 3.380 | 3.300 | 3.390 | 20,000 | 66,790 | 3.3395 | 3.168 | 3.046 | 3.168 | 3.093 | 3.177 | 21,339 | 3.1300 | -0.29% |
| 2023-05-29 | 0 | 3.390 | 3.380 | 3.400 | 3.250 | 3.500 | 44,000 | 149,125 | 3.3892 | 3.177 | 3.168 | 3.187 | 3.046 | 3.280 | 46,945 | 3.1766 | -4.24% |
| 2023-05-25 | 0 | 3.540 | 3.400 | 3.550 | 3.210 | 3.550 | 40,000 | 135,630 | 3.3908 | 3.318 | 3.187 | 3.327 | 3.009 | 3.327 | 42,678 | 3.1780 | 1.43% |
| 2023-05-24 | 0 | 3.490 | 3.490 | 3.600 | 3.460 | 3.620 | 52,000 | 183,480 | 3.5285 | 3.271 | 3.271 | 3.374 | 3.243 | 3.393 | 55,481 | 3.3071 | -0.29% |
| 2023-05-23 | 0 | 3.500 | 3.500 | 3.510 | 3.110 | 3.630 | 128,000 | 443,480 | 3.4647 | 3.280 | 3.280 | 3.290 | 2.915 | 3.402 | 136,568 | 3.2473 | 5.42% |
| 2023-05-22 | 0 | 3.320 | 3.320 | 3.700 | 3.250 | 3.750 | 113,000 | 390,250 | 3.4535 | 3.112 | 3.112 | 3.468 | 3.046 | 3.515 | 120,564 | 3.2369 | -12.63% |
| 2023-05-19 | 0 | 3.800 | 3.800 | 3.840 | 3.800 | 3.800 | 3,000 | 11,400 | 3.8000 | 3.562 | 3.562 | 3.599 | 3.562 | 3.562 | 3,201 | 3.5616 | -1.04% |
| 2023-05-18 | 0 | 3.840 | 3.340 | 3.650 | 3.690 | 3.850 | 14,000 | 52,700 | 3.7643 | 3.599 | 3.130 | 3.421 | 3.458 | 3.608 | 14,937 | 3.5281 | 3.78% |
| 2023-05-17 | 0 | 3.700 | 3.500 | 3.700 | 3.510 | 3.740 | 29,000 | 105,120 | 3.6248 | 3.468 | 3.280 | 3.468 | 3.290 | 3.505 | 30,941 | 3.3974 | -7.04% |
| 2023-05-16 | 0 | 3.980 | 3.610 | 3.980 | 3.220 | 3.980 | 363,000 | 1,245,780 | 3.4319 | 3.730 | 3.384 | 3.730 | 3.018 | 3.730 | 387,299 | 3.2166 | 27.16% |
| 2023-05-15 | 0 | 3.130 | 3.280 | 3.550 | 3.130 | 3.880 | 499,000 | 1,885,445 | 3.7784 | 2.934 | 3.074 | 3.327 | 2.934 | 3.637 | 532,403 | 3.5414 | -13.06% |
| 2023-05-12 | 0 | 3.600 | 3.500 | 3.650 | 3.500 | 3.600 | 182,000 | 647,290 | 3.5565 | 3.374 | 3.280 | 3.421 | 3.280 | 3.374 | 194,183 | 3.3334 | 1.98% |
| 2023-05-11 | 0 | 3.530 | 3.300 | 3.530 | 3.470 | 3.570 | 87,000 | 306,110 | 3.5185 | 3.309 | 3.093 | 3.309 | 3.252 | 3.346 | 92,824 | 3.2978 | 0.86% |
| 2023-05-10 | 0 | 3.500 | 3.300 | 3.500 | 3.440 | 3.500 | 34,000 | 118,590 | 3.4879 | 3.280 | 3.093 | 3.280 | 3.224 | 3.280 | 36,276 | 3.2691 | 0.86% |
| 2023-05-09 | 0 | 3.470 | 3.480 | 3.500 | 3.420 | 3.500 | 22,934 | 79,956 | 3.4864 | 3.252 | 3.262 | 3.280 | 3.205 | 3.280 | 24,469 | 3.2676 | -1.42% |
| 2023-05-08 | 0 | 3.520 | 3.380 | 3.520 | 3.340 | 3.560 | 98,000 | 342,730 | 3.4972 | 3.299 | 3.168 | 3.299 | 3.130 | 3.337 | 104,560 | 3.2778 | 4.76% |
| 2023-05-05 | 0 | 3.360 | 3.250 | 3.380 | 3.360 | 3.480 | 16,000 | 55,240 | 3.4525 | 3.149 | 3.046 | 3.168 | 3.149 | 3.262 | 17,071 | 3.2359 | -4.00% |
| 2023-05-04 | 0 | 3.500 | 3.330 | 3.500 | 3.250 | 3.500 | 83,000 | 279,420 | 3.3665 | 3.280 | 3.121 | 3.280 | 3.046 | 3.280 | 88,556 | 3.1553 | 7.69% |
| 2023-05-03 | 0 | 3.250 | 3.200 | 3.290 | 3.100 | 3.300 | 22,000 | 69,650 | 3.1659 | 3.046 | 2.999 | 3.084 | 2.906 | 3.093 | 23,473 | 2.9673 | 4.84% |
| 2023-05-02 | 0 | 3.100 | 3.240 | 3.290 | 3.060 | 3.290 | 20,000 | 62,450 | 3.1225 | 2.906 | 3.037 | 3.084 | 2.868 | 3.084 | 21,339 | 2.9266 | 1.31% |
| 2023-04-28 | 0 | 3.060 | 3.060 | 3.210 | 3.060 | 3.390 | 33,000 | 103,760 | 3.1442 | 2.868 | 2.868 | 3.009 | 2.868 | 3.177 | 35,209 | 2.9470 | -1.92% |
| 2023-04-27 | 0 | 3.120 | 3.120 | 3.130 | 3.120 | 3.400 | 78,000 | 259,140 | 3.3223 | 2.924 | 2.924 | 2.934 | 2.924 | 3.187 | 83,221 | 3.1139 | -8.24% |
| 2023-04-26 | 0 | 3.400 | 3.400 | 3.510 | 3.360 | 3.430 | 16,000 | 54,170 | 3.3856 | 3.187 | 3.187 | 3.290 | 3.149 | 3.215 | 17,071 | 3.1732 | 0.00% |
| 2023-04-25 | 0 | 3.400 | 3.280 | 3.400 | 3.240 | 3.510 | 60,000 | 200,400 | 3.3400 | 3.187 | 3.074 | 3.187 | 3.037 | 3.290 | 64,016 | 3.1304 | 2.41% |
| 2023-04-24 | 0 | 3.320 | 3.310 | 3.540 | 3.310 | 3.540 | 24,000 | 83,270 | 3.4696 | 3.112 | 3.102 | 3.318 | 3.102 | 3.318 | 25,607 | 3.2519 | -6.48% |
| 2023-04-21 | 0 | 3.550 | 3.550 | 3.600 | 3.380 | 3.600 | 96,000 | 340,555 | 3.5474 | 3.327 | 3.327 | 3.374 | 3.168 | 3.374 | 102,426 | 3.3249 | 0.57% |
| 2023-04-20 | 0 | 3.530 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.309 | 3.187 | 3.280 | - | - | 0 | - | -0.28% |
| 2023-04-19 | 0 | 3.540 | 3.400 | 3.540 | 3.410 | 3.600 | 145,000 | 496,930 | 3.4271 | 3.318 | 3.187 | 3.318 | 3.196 | 3.374 | 154,706 | 3.2121 | -1.39% |
| 2023-04-18 | 0 | 3.590 | 3.590 | 3.600 | 3.550 | 3.780 | 128,000 | 473,580 | 3.6998 | 3.365 | 3.365 | 3.374 | 3.327 | 3.543 | 136,568 | 3.4677 | 1.70% |
| 2023-04-17 | 0 | 3.530 | 3.520 | 3.640 | 3.380 | 3.620 | 212,000 | 749,091 | 3.5334 | 3.309 | 3.299 | 3.412 | 3.168 | 3.393 | 226,191 | 3.3118 | 2.92% |
| 2023-04-14 | 0 | 3.430 | 3.420 | 3.430 | 3.390 | 3.600 | 164,000 | 578,190 | 3.5255 | 3.215 | 3.205 | 3.215 | 3.177 | 3.374 | 174,978 | 3.3044 | 1.48% |
| 2023-04-13 | 0 | 3.380 | 3.390 | 3.460 | 2.910 | 3.470 | 87,000 | 292,240 | 3.3591 | 3.168 | 3.177 | 3.243 | 2.727 | 3.252 | 92,824 | 3.1483 | 2.42% |
| 2023-04-12 | 0 | 3.300 | 3.310 | 3.340 | 2.910 | 3.300 | 250,000 | 778,180 | 3.1127 | 3.093 | 3.102 | 3.130 | 2.727 | 3.093 | 266,735 | 2.9174 | 5.77% |
| 2023-04-11 | 0 | 3.120 | 3.090 | 3.120 | 3.060 | 3.200 | 115,000 | 358,620 | 3.1184 | 2.924 | 2.896 | 2.924 | 2.868 | 2.999 | 122,698 | 2.9228 | 0.65% |
| 2023-04-06 | 0 | 3.100 | 3.190 | 3.200 | 3.100 | 3.200 | 24,000 | 75,190 | 3.1329 | 2.906 | 2.990 | 2.999 | 2.906 | 2.999 | 25,607 | 2.9364 | -1.90% |
| 2023-04-04 | 0 | 3.160 | 3.160 | 3.240 | 3.100 | 3.250 | 23,000 | 73,020 | 3.1748 | 2.962 | 2.962 | 3.037 | 2.906 | 3.046 | 24,540 | 2.9756 | -3.66% |
| 2023-04-03 | 0 | 3.280 | 3.260 | 3.280 | 3.100 | 3.390 | 53,000 | 175,700 | 3.3151 | 3.074 | 3.055 | 3.074 | 2.906 | 3.177 | 56,548 | 3.1071 | 2.18% |
| 2023-03-31 | 0 | 3.210 | 3.210 | 3.510 | 3.210 | 3.700 | 231,000 | 806,200 | 3.4900 | 3.009 | 3.009 | 3.290 | 3.009 | 3.468 | 246,463 | 3.2711 | -11.81% |
| 2023-03-30 | 0 | 3.640 | 3.540 | 3.640 | 3.500 | 3.650 | 271,000 | 962,490 | 3.5516 | 3.412 | 3.318 | 3.412 | 3.280 | 3.421 | 289,141 | 3.3288 | 0.00% |
| 2023-03-29 | 0 | 3.640 | 3.540 | 3.640 | 3.540 | 3.650 | 225,000 | 802,360 | 3.5660 | 3.412 | 3.318 | 3.412 | 3.318 | 3.421 | 240,061 | 3.3423 | 2.82% |
| 2023-03-28 | 0 | 3.540 | 3.290 | 3.650 | 3.280 | 3.540 | 11,000 | 38,120 | 3.4655 | 3.318 | 3.084 | 3.421 | 3.074 | 3.318 | 11,736 | 3.2480 | 1.14% |
| 2023-03-27 | 0 | 3.500 | 3.410 | 3.540 | 3.280 | 3.500 | 238,000 | 811,910 | 3.4114 | 3.280 | 3.196 | 3.318 | 3.074 | 3.280 | 253,932 | 3.1974 | 2.64% |
| 2023-03-24 | 0 | 3.410 | 3.330 | 3.410 | 3.250 | 3.690 | 5,000 | 17,300 | 3.4600 | 3.196 | 3.121 | 3.196 | 3.046 | 3.458 | 5,335 | 3.2429 | 1.79% |
| 2023-03-23 | 0 | 3.350 | 3.340 | 3.430 | 3.250 | 3.500 | 38,000 | 129,300 | 3.4026 | 3.140 | 3.130 | 3.215 | 3.046 | 3.280 | 40,544 | 3.1892 | -2.62% |
| 2023-03-22 | 0 | 3.440 | 3.370 | 3.440 | 3.250 | 3.450 | 17,000 | 58,040 | 3.4141 | 3.224 | 3.159 | 3.224 | 3.046 | 3.234 | 18,138 | 3.1999 | 1.18% |
| 2023-03-21 | 0 | 3.400 | 3.400 | 3.600 | 3.350 | 3.660 | 242,660 | 822,372 | 3.3890 | 3.187 | 3.187 | 3.374 | 3.140 | 3.430 | 258,904 | 3.1764 | 1.19% |
| 2023-03-20 | 0 | 3.360 | 3.230 | 3.680 | 3.350 | 3.680 | 15,000 | 52,640 | 3.5093 | 3.149 | 3.027 | 3.449 | 3.140 | 3.449 | 16,004 | 3.2892 | -5.88% |
| 2023-03-17 | 0 | 3.570 | 3.350 | 3.570 | 3.020 | 3.690 | 24,000 | 80,570 | 3.3571 | 3.346 | 3.140 | 3.346 | 2.831 | 3.458 | 25,607 | 3.1465 | 5.00% |
| 2023-03-16 | 0 | 3.400 | 3.360 | 3.690 | 3.130 | 3.490 | 38,000 | 128,770 | 3.3887 | 3.187 | 3.149 | 3.458 | 2.934 | 3.271 | 40,544 | 3.1761 | 0.00% |
| 2023-03-15 | 0 | 3.400 | 3.310 | 3.400 | 3.210 | 3.500 | 31,000 | 105,615 | 3.4069 | 3.187 | 3.102 | 3.187 | 3.009 | 3.280 | 33,075 | 3.1932 | 0.00% |
| 2023-03-14 | 0 | 3.400 | 3.380 | 3.520 | 3.400 | 3.520 | 8,433 | 28,975 | 3.4359 | 3.187 | 3.168 | 3.299 | 3.187 | 3.299 | 8,998 | 3.2203 | -7.61% |
| 2023-03-13 | 0 | 3.680 | 3.380 | 3.680 | 3.320 | 3.690 | 33,000 | 116,980 | 3.5448 | 3.449 | 3.168 | 3.449 | 3.112 | 3.458 | 35,209 | 3.3224 | 4.25% |
| 2023-03-10 | 0 | 3.530 | 3.540 | 3.700 | 3.510 | 3.700 | 34,000 | 120,485 | 3.5437 | 3.309 | 3.318 | 3.468 | 3.290 | 3.468 | 36,276 | 3.3213 | -4.59% |
| 2023-03-09 | 0 | 3.700 | 3.700 | 3.770 | 3.500 | 3.770 | 50,000 | 183,990 | 3.6798 | 3.468 | 3.468 | 3.533 | 3.280 | 3.533 | 53,347 | 3.4489 | 1.37% |
| 2023-03-08 | 0 | 3.650 | 3.500 | 3.660 | 3.500 | 3.650 | 2,000 | 7,150 | 3.5750 | 3.421 | 3.280 | 3.430 | 3.280 | 3.421 | 2,134 | 3.3507 | -0.54% |
| 2023-03-07 | 0 | 3.670 | 3.670 | 3.680 | 3.650 | 3.700 | 52,000 | 192,100 | 3.6942 | 3.440 | 3.440 | 3.449 | 3.421 | 3.468 | 55,481 | 3.4625 | -2.65% |
| 2023-03-06 | 0 | 3.770 | 3.770 | 3.880 | 3.720 | 3.920 | 48,000 | 183,210 | 3.8169 | 3.533 | 3.533 | 3.637 | 3.487 | 3.674 | 51,213 | 3.5774 | -4.80% |
| 2023-03-03 | 0 | 3.960 | 3.830 | 3.970 | 3.820 | 4.050 | 84,000 | 330,270 | 3.9318 | 3.712 | 3.590 | 3.721 | 3.580 | 3.796 | 89,623 | 3.6851 | -2.22% |
| 2023-03-02 | 0 | 4.050 | 3.980 | 4.050 | 3.980 | 4.050 | 75,000 | 300,550 | 4.0073 | 3.796 | 3.730 | 3.796 | 3.730 | 3.796 | 80,020 | 3.7559 | -1.94% |
| 2023-03-01 | 0 | 4.130 | 4.060 | 4.130 | 4.030 | 4.180 | 92,000 | 377,575 | 4.1041 | 3.871 | 3.805 | 3.871 | 3.777 | 3.918 | 98,158 | 3.8466 | 1.98% |
| 2023-02-28 | 0 | 4.050 | 4.050 | 4.160 | 4.040 | 4.250 | 62,000 | 253,150 | 4.0831 | 3.796 | 3.796 | 3.899 | 3.787 | 3.983 | 66,150 | 3.8269 | -3.34% |
| 2023-02-27 | 0 | 4.190 | 4.040 | 4.190 | 4.060 | 4.240 | 92,000 | 383,020 | 4.1633 | 3.927 | 3.787 | 3.927 | 3.805 | 3.974 | 98,158 | 3.9021 | -1.18% |
| 2023-02-24 | 0 | 4.240 | 4.200 | 4.250 | 4.030 | 4.310 | 512,000 | 2,150,600 | 4.2004 | 3.974 | 3.936 | 3.983 | 3.777 | 4.040 | 546,273 | 3.9369 | -1.40% |
| 2023-02-23 | 0 | 4.300 | 4.310 | 4.400 | 4.200 | 4.370 | 145,200 | 618,387 | 4.2589 | 4.030 | 4.040 | 4.124 | 3.936 | 4.096 | 154,920 | 3.9917 | -2.27% |
| 2023-02-22 | 0 | 4.400 | 4.400 | 4.530 | 4.210 | 4.530 | 56,000 | 249,000 | 4.4464 | 4.124 | 4.124 | 4.246 | 3.946 | 4.246 | 59,749 | 4.1675 | -0.23% |
| 2023-02-21 | 0 | 4.410 | 4.200 | 4.400 | 4.410 | 4.600 | 35,000 | 157,070 | 4.4877 | 4.133 | 3.936 | 4.124 | 4.133 | 4.311 | 37,343 | 4.2062 | -2.00% |
| 2023-02-20 | 0 | 4.500 | 4.500 | 4.540 | 4.400 | 4.510 | 103,000 | 455,630 | 4.4236 | 4.218 | 4.218 | 4.255 | 4.124 | 4.227 | 109,895 | 4.1461 | 4.65% |
| 2023-02-17 | 0 | 4.300 | 4.250 | 4.510 | 4.240 | 4.500 | 57,000 | 249,680 | 4.3804 | 4.030 | 3.983 | 4.227 | 3.974 | 4.218 | 60,816 | 4.1055 | -2.71% |
| 2023-02-16 | 0 | 4.420 | 4.410 | 4.420 | 4.300 | 4.500 | 49,000 | 214,130 | 4.3700 | 4.143 | 4.133 | 4.143 | 4.030 | 4.218 | 52,280 | 4.0958 | 2.79% |
| 2023-02-15 | 0 | 4.300 | 4.300 | 4.460 | 4.280 | 4.500 | 24,300 | 104,954 | 4.3191 | 4.030 | 4.030 | 4.180 | 4.011 | 4.218 | 25,927 | 4.0481 | 0.00% |
| 2023-02-14 | 0 | 4.300 | 4.220 | 4.380 | 4.230 | 4.400 | 129,000 | 556,420 | 4.3133 | 4.030 | 3.955 | 4.105 | 3.965 | 4.124 | 137,635 | 4.0427 | 0.00% |
| 2023-02-13 | 0 | 4.300 | 4.300 | 4.390 | 4.270 | 4.550 | 217,000 | 941,950 | 4.3408 | 4.030 | 4.030 | 4.115 | 4.002 | 4.265 | 231,526 | 4.0684 | -0.23% |
| 2023-02-10 | 0 | 4.310 | 4.250 | 4.400 | 4.300 | 4.400 | 172,000 | 751,420 | 4.3687 | 4.040 | 3.983 | 4.124 | 4.030 | 4.124 | 183,514 | 4.0946 | 0.00% |
| 2023-02-09 | 0 | 4.310 | 4.300 | 4.370 | 4.300 | 4.400 | 78,000 | 339,020 | 4.3464 | 4.040 | 4.030 | 4.096 | 4.030 | 4.124 | 83,221 | 4.0737 | 0.94% |
| 2023-02-08 | 0 | 4.270 | 4.280 | 4.350 | 4.220 | 4.350 | 65,000 | 278,060 | 4.2778 | 4.002 | 4.011 | 4.077 | 3.955 | 4.077 | 69,351 | 4.0095 | 1.18% |
| 2023-02-07 | 0 | 4.220 | 4.230 | 4.390 | 4.210 | 4.420 | 62,000 | 267,930 | 4.3215 | 3.955 | 3.965 | 4.115 | 3.946 | 4.143 | 66,150 | 4.0503 | -2.09% |
| 2023-02-06 | 0 | 4.310 | 4.320 | 4.400 | 4.240 | 4.400 | 37,000 | 158,580 | 4.2859 | 4.040 | 4.049 | 4.124 | 3.974 | 4.124 | 39,477 | 4.0170 | 0.70% |
| 2023-02-03 | 0 | 4.280 | 4.290 | 4.310 | 4.260 | 4.400 | 96,000 | 412,070 | 4.2924 | 4.011 | 4.021 | 4.040 | 3.993 | 4.124 | 102,426 | 4.0231 | 1.90% |
| 2023-02-02 | 0 | 4.200 | 4.200 | 4.310 | 4.100 | 4.400 | 217,000 | 923,860 | 4.2574 | 3.936 | 3.936 | 4.040 | 3.843 | 4.124 | 231,526 | 3.9903 | -1.87% |
| 2023-02-01 | 0 | 4.280 | 4.200 | 4.280 | 4.100 | 4.280 | 475,000 | 2,013,210 | 4.2383 | 4.011 | 3.936 | 4.011 | 3.843 | 4.011 | 506,796 | 3.9724 | 0.23% |
| 2023-01-31 | 0 | 4.270 | 4.220 | 4.300 | 4.210 | 4.310 | 108,000 | 458,850 | 4.2486 | 4.002 | 3.955 | 4.030 | 3.946 | 4.040 | 115,229 | 3.9821 | 0.00% |
| 2023-01-30 | 0 | 4.270 | 4.270 | 4.300 | 4.240 | 4.390 | 113,000 | 490,296 | 4.3389 | 4.002 | 4.002 | 4.030 | 3.974 | 4.115 | 120,564 | 4.0667 | -5.74% |
| 2023-01-27 | 0 | 4.530 | 4.510 | 4.530 | 4.280 | 4.550 | 120,000 | 531,560 | 4.4297 | 4.246 | 4.227 | 4.246 | 4.011 | 4.265 | 128,033 | 4.1518 | 2.26% |
| 2023-01-26 | 0 | 4.430 | 4.440 | 4.490 | 4.310 | 4.570 | 41,000 | 182,720 | 4.4566 | 4.152 | 4.161 | 4.208 | 4.040 | 4.283 | 43,745 | 4.1770 | 3.02% |
| 2023-01-20 | 0 | 4.300 | 4.300 | 4.360 | 4.180 | 4.570 | 304,000 | 1,316,240 | 4.3297 | 4.030 | 4.030 | 4.086 | 3.918 | 4.283 | 324,350 | 4.0581 | 0.47% |
| 2023-01-19 | 0 | 4.280 | 4.290 | 4.350 | 4.260 | 4.490 | 147,000 | 639,150 | 4.3480 | 4.011 | 4.021 | 4.077 | 3.993 | 4.208 | 156,840 | 4.0752 | -6.75% |
| 2023-01-18 | 0 | 4.590 | 4.470 | 4.590 | 4.570 | 4.610 | 144,000 | 661,120 | 4.5911 | 4.302 | 4.190 | 4.302 | 4.283 | 4.321 | 153,639 | 4.3031 | -0.43% |
| 2023-01-17 | 0 | 4.610 | 4.470 | 4.610 | 4.460 | 4.630 | 35,000 | 158,300 | 4.5229 | 4.321 | 4.190 | 4.321 | 4.180 | 4.340 | 37,343 | 4.2391 | -0.86% |
| 2023-01-16 | 0 | 4.650 | 4.540 | 4.650 | 4.310 | 4.690 | 237,000 | 1,073,420 | 4.5292 | 4.358 | 4.255 | 4.358 | 4.040 | 4.396 | 252,865 | 4.2450 | 5.68% |
| 2023-01-13 | 0 | 4.400 | 4.400 | 4.450 | 4.050 | 4.760 | 703,650 | 3,046,520 | 4.3296 | 4.124 | 4.124 | 4.171 | 3.796 | 4.461 | 750,752 | 4.0580 | -7.95% |
| 2023-01-12 | 0 | 4.780 | 4.720 | 4.780 | 4.680 | 4.780 | 31,000 | 147,380 | 4.7542 | 4.480 | 4.424 | 4.480 | 4.386 | 4.480 | 33,075 | 4.4559 | 0.00% |
| 2023-01-11 | 0 | 4.780 | 4.690 | 4.780 | 4.680 | 4.800 | 108,000 | 512,970 | 4.7497 | 4.480 | 4.396 | 4.480 | 4.386 | 4.499 | 115,229 | 4.4517 | 1.70% |
| 2023-01-10 | 0 | 4.700 | 4.700 | 4.790 | 4.700 | 4.820 | 120,000 | 570,580 | 4.7548 | 4.405 | 4.405 | 4.489 | 4.405 | 4.518 | 128,033 | 4.4565 | -1.26% |
| 2023-01-09 | 0 | 4.760 | 4.740 | 4.830 | 4.730 | 4.900 | 130,000 | 621,670 | 4.7821 | 4.461 | 4.443 | 4.527 | 4.433 | 4.593 | 138,702 | 4.4821 | -3.64% |
| 2023-01-06 | 0 | 4.940 | 4.790 | 4.940 | 4.740 | 5.000 | 1,213,000 | 5,890,940 | 4.8565 | 4.630 | 4.489 | 4.630 | 4.443 | 4.686 | 1,294,198 | 4.5518 | 1.86% |
| 2023-01-05 | 0 | 4.850 | 4.820 | 4.880 | 4.700 | 4.950 | 1,342,000 | 6,456,960 | 4.8114 | 4.546 | 4.518 | 4.574 | 4.405 | 4.639 | 1,431,833 | 4.5096 | 2.32% |
| 2023-01-04 | 0 | 4.740 | 4.710 | 4.740 | 4.650 | 4.960 | 478,000 | 2,265,480 | 4.7395 | 4.443 | 4.414 | 4.443 | 4.358 | 4.649 | 509,997 | 4.4421 | -2.87% |
| 2023-01-03 | 0 | 4.880 | 4.710 | 4.880 | 4.690 | 4.900 | 373,000 | 1,770,470 | 4.7466 | 4.574 | 4.414 | 4.574 | 4.396 | 4.593 | 397,968 | 4.4488 | 1.04% |
| 2022-12-30 | 0 | 4.830 | 4.700 | 4.830 | 4.660 | 5.000 | 249,000 | 1,181,290 | 4.7441 | 4.527 | 4.405 | 4.527 | 4.368 | 4.686 | 265,668 | 4.4465 | 2.99% |
| 2022-12-29 | 0 | 4.690 | 4.680 | 4.750 | 4.690 | 4.850 | 176,000 | 837,120 | 4.7564 | 4.396 | 4.386 | 4.452 | 4.396 | 4.546 | 187,781 | 4.4580 | -4.29% |
| 2022-12-28 | 0 | 4.900 | 4.710 | 4.900 | 4.700 | 5.000 | 138,000 | 667,690 | 4.8383 | 4.593 | 4.414 | 4.593 | 4.405 | 4.686 | 147,238 | 4.5348 | 0.00% |
| 2022-12-23 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 5.000 | 121,000 | 594,380 | 4.9122 | 4.593 | 4.546 | 4.593 | 4.546 | 4.686 | 129,100 | 4.6040 | -1.61% |
| 2022-12-22 | 0 | 4.980 | 4.880 | 5.000 | 4.780 | 5.000 | 475,000 | 2,327,110 | 4.8992 | 4.668 | 4.574 | 4.686 | 4.480 | 4.686 | 506,796 | 4.5918 | 1.63% |
| 2022-12-21 | 0 | 4.900 | 4.680 | 4.760 | 4.780 | 4.900 | 74,000 | 356,480 | 4.8173 | 4.593 | 4.386 | 4.461 | 4.480 | 4.593 | 78,954 | 4.5151 | 1.87% |
| 2022-12-20 | 0 | 4.810 | 4.620 | 4.810 | 4.670 | 4.960 | 849,100 | 4,084,421 | 4.8103 | 4.508 | 4.330 | 4.508 | 4.377 | 4.649 | 905,938 | 4.5085 | 0.21% |
| 2022-12-19 | 0 | 4.800 | 4.740 | 4.800 | 4.710 | 4.980 | 162,700 | 780,547 | 4.7975 | 4.499 | 4.443 | 4.499 | 4.414 | 4.668 | 173,591 | 4.4965 | 0.00% |
| 2022-12-16 | 0 | 4.800 | 4.800 | 4.840 | 4.680 | 4.940 | 282,000 | 1,361,340 | 4.8274 | 4.499 | 4.499 | 4.536 | 4.386 | 4.630 | 300,877 | 4.5246 | 1.69% |
| 2022-12-15 | 0 | 4.720 | 4.730 | 4.880 | 4.700 | 4.960 | 24,000 | 115,110 | 4.7963 | 4.424 | 4.433 | 4.574 | 4.405 | 4.649 | 25,607 | 4.4953 | -1.46% |
| 2022-12-14 | 0 | 4.790 | 4.710 | 4.790 | 4.750 | 4.920 | 272,000 | 1,305,660 | 4.8002 | 4.489 | 4.414 | 4.489 | 4.452 | 4.611 | 290,208 | 4.4991 | -2.64% |
| 2022-12-13 | 0 | 4.920 | 4.850 | 4.920 | 4.850 | 4.950 | 169,000 | 832,750 | 4.9275 | 4.611 | 4.546 | 4.611 | 4.546 | 4.639 | 180,313 | 4.6184 | -0.81% |
| 2022-12-12 | 0 | 4.960 | 4.830 | 4.990 | 4.820 | 4.960 | 149,000 | 736,840 | 4.9452 | 4.649 | 4.527 | 4.677 | 4.518 | 4.649 | 158,974 | 4.6350 | 0.20% |
| 2022-12-09 | 0 | 4.950 | 4.940 | 4.950 | 4.850 | 4.990 | 142,000 | 700,840 | 4.9355 | 4.639 | 4.630 | 4.639 | 4.546 | 4.677 | 151,505 | 4.6258 | -0.80% |
| 2022-12-08 | 0 | 4.990 | 4.880 | 4.990 | 4.880 | 5.000 | 138,000 | 683,430 | 4.9524 | 4.677 | 4.574 | 4.677 | 4.574 | 4.686 | 147,238 | 4.6417 | -1.19% |
| 2022-12-07 | 0 | 5.050 | 4.850 | 5.050 | 4.800 | 5.090 | 869,000 | 4,323,540 | 4.9753 | 4.733 | 4.546 | 4.733 | 4.499 | 4.771 | 927,170 | 4.6632 | 2.64% |
| 2022-12-06 | 0 | 4.920 | 4.870 | 4.920 | 4.860 | 5.100 | 283,000 | 1,386,850 | 4.9005 | 4.611 | 4.564 | 4.611 | 4.555 | 4.780 | 301,944 | 4.5931 | -4.65% |
| 2022-12-05 | 0 | 5.160 | 4.960 | 5.160 | 4.830 | 5.490 | 1,345,868 | 6,866,886 | 5.1022 | 4.836 | 4.649 | 4.836 | 4.527 | 5.146 | 1,435,960 | 4.7821 | -0.58% |
| 2022-12-02 | 0 | 5.190 | 5.020 | 5.190 | 5.050 | 5.280 | 102,494 | 532,924 | 5.1996 | 4.864 | 4.705 | 4.864 | 4.733 | 4.949 | 109,355 | 4.8733 | 1.37% |
| 2022-12-01 | 0 | 5.120 | 5.120 | 5.210 | 5.100 | 5.500 | 715,000 | 3,764,873 | 5.2656 | 4.799 | 4.799 | 4.883 | 4.780 | 5.155 | 762,862 | 4.9352 | -4.48% |
| 2022-11-30 | 0 | 5.360 | 5.360 | - | 4.690 | 5.360 | 3,662,000 | 19,205,837 | 5.2446 | 5.024 | 5.024 | - | 4.396 | 5.024 | 3,907,133 | 4.9156 | 14.78% |
| 2022-11-29 | 0 | 4.670 | 4.670 | 4.750 | 4.590 | 4.900 | 500,000 | 2,388,590 | 4.7772 | 4.377 | 4.377 | 4.452 | 4.302 | 4.593 | 533,470 | 4.4775 | 3.78% |
| 2022-11-28 | 0 | 4.500 | 4.410 | 4.500 | 4.350 | 4.500 | 453,000 | 2,020,433 | 4.4601 | 4.218 | 4.133 | 4.218 | 4.077 | 4.218 | 483,324 | 4.1803 | 0.90% |
| 2022-11-25 | 0 | 4.460 | 4.160 | 4.460 | 4.160 | 4.490 | 717,000 | 3,154,220 | 4.3992 | 4.180 | 3.899 | 4.180 | 3.899 | 4.208 | 764,996 | 4.1232 | -0.45% |
| 2022-11-24 | 0 | 4.480 | 4.340 | 4.480 | 4.250 | 4.730 | 357,000 | 1,602,415 | 4.4886 | 4.199 | 4.068 | 4.199 | 3.983 | 4.433 | 380,897 | 4.2069 | -0.88% |
| 2022-11-23 | 0 | 4.520 | 4.500 | 4.520 | 4.430 | 4.690 | 365,000 | 1,689,250 | 4.6281 | 4.236 | 4.218 | 4.236 | 4.152 | 4.396 | 389,433 | 4.3377 | -3.62% |
| 2022-11-22 | 0 | 4.690 | 4.590 | 4.690 | 4.270 | 4.750 | 479,000 | 2,233,480 | 4.6628 | 4.396 | 4.302 | 4.396 | 4.002 | 4.452 | 511,064 | 4.3703 | 1.96% |
| 2022-11-21 | 0 | 4.600 | 4.560 | 4.600 | 4.400 | 4.680 | 513,000 | 2,358,055 | 4.5966 | 4.311 | 4.274 | 4.311 | 4.124 | 4.386 | 547,340 | 4.3082 | 2.68% |
| 2022-11-18 | 0 | 4.480 | 4.280 | 4.480 | 4.000 | 4.480 | 413,000 | 1,796,900 | 4.3508 | 4.199 | 4.011 | 4.199 | 3.749 | 4.199 | 440,646 | 4.0779 | 10.62% |
| 2022-11-17 | 0 | 4.050 | 4.010 | 4.050 | 3.910 | 4.100 | 493,000 | 1,973,940 | 4.0039 | 3.796 | 3.758 | 3.796 | 3.665 | 3.843 | 526,001 | 3.7527 | -0.98% |
| 2022-11-16 | 0 | 4.090 | 4.060 | 4.090 | 3.960 | 4.120 | 363,000 | 1,473,400 | 4.0590 | 3.833 | 3.805 | 3.833 | 3.712 | 3.862 | 387,299 | 3.8043 | 2.25% |
| 2022-11-15 | 0 | 4.000 | 3.990 | 4.000 | 3.730 | 4.190 | 822,000 | 3,289,255 | 4.0015 | 3.749 | 3.740 | 3.749 | 3.496 | 3.927 | 877,024 | 3.7505 | 3.36% |
| 2022-11-14 | 0 | 3.870 | 3.870 | 3.880 | 3.200 | 3.880 | 1,162,918 | 4,240,991 | 3.6469 | 3.627 | 3.627 | 3.637 | 2.999 | 3.637 | 1,240,763 | 3.4181 | 24.44% |
| 2022-11-11 | 0 | 3.110 | 3.030 | 3.110 | 2.620 | 3.130 | 1,484,000 | 4,487,290 | 3.0238 | 2.915 | 2.840 | 2.915 | 2.456 | 2.934 | 1,583,338 | 2.8341 | 23.41% |
| 2022-11-10 | 0 | 2.520 | 2.500 | 2.520 | 2.500 | 2.580 | 115,000 | 293,270 | 2.5502 | 2.362 | 2.343 | 2.362 | 2.343 | 2.418 | 122,698 | 2.3902 | -1.18% |
| 2022-11-09 | 0 | 2.550 | 2.550 | 2.570 | 2.510 | 2.750 | 383,000 | 1,004,870 | 2.6237 | 2.390 | 2.390 | 2.409 | 2.353 | 2.577 | 408,638 | 2.4591 | -1.92% |
| 2022-11-08 | 0 | 2.600 | 2.580 | 2.600 | 2.390 | 2.610 | 527,000 | 1,323,140 | 2.5107 | 2.437 | 2.418 | 2.437 | 2.240 | 2.446 | 562,277 | 2.3532 | 7.44% |
| 2022-11-07 | 0 | 2.420 | 2.360 | 2.420 | 2.340 | 2.500 | 349,000 | 846,260 | 2.4248 | 2.268 | 2.212 | 2.268 | 2.193 | 2.343 | 372,362 | 2.2727 | 1.26% |
| 2022-11-04 | 0 | 2.390 | 2.370 | 2.390 | 2.210 | 2.470 | 585,000 | 1,358,490 | 2.3222 | 2.240 | 2.221 | 2.240 | 2.071 | 2.315 | 624,160 | 2.1765 | 8.64% |
| 2022-11-03 | 0 | 2.200 | 2.190 | 2.200 | 2.170 | 2.350 | 82,000 | 184,180 | 2.2461 | 2.062 | 2.053 | 2.062 | 2.034 | 2.203 | 87,489 | 2.1052 | -3.08% |
| 2022-11-02 | 0 | 2.270 | 2.270 | 2.330 | 2.110 | 2.540 | 104,000 | 241,830 | 2.3253 | 2.128 | 2.128 | 2.184 | 1.978 | 2.381 | 110,962 | 2.1794 | 4.13% |
| 2022-11-01 | 0 | 2.180 | 2.140 | 2.180 | 2.090 | 2.310 | 51,000 | 111,590 | 2.1880 | 2.043 | 2.006 | 2.043 | 1.959 | 2.165 | 54,414 | 2.0508 | 4.31% |
| 2022-10-31 | 0 | 2.090 | 2.080 | 2.090 | 1.950 | 2.220 | 293,000 | 606,570 | 2.0702 | 1.959 | 1.950 | 1.959 | 1.828 | 2.081 | 312,613 | 1.9403 | -8.33% |
| 2022-10-28 | 0 | 2.280 | 2.260 | 2.320 | 2.200 | 2.500 | 156,000 | 355,150 | 2.2766 | 2.137 | 2.118 | 2.174 | 2.062 | 2.343 | 166,443 | 2.1338 | -9.16% |
| 2022-10-27 | 0 | 2.510 | 2.370 | 2.510 | 2.200 | 2.840 | 376,000 | 933,500 | 2.4827 | 2.353 | 2.221 | 2.353 | 2.062 | 2.662 | 401,169 | 2.3269 | 13.06% |
| 2022-10-26 | 0 | 2.220 | 2.190 | 2.220 | 2.140 | 2.300 | 367,000 | 814,620 | 2.2197 | 2.081 | 2.053 | 2.081 | 2.006 | 2.156 | 391,567 | 2.0804 | 3.74% |
| 2022-10-25 | 0 | 2.140 | 2.100 | 2.140 | 2.080 | 2.150 | 333,000 | 697,590 | 2.0949 | 2.006 | 1.968 | 2.006 | 1.950 | 2.015 | 355,291 | 1.9634 | 1.90% |
| 2022-10-24 | 0 | 2.100 | 2.080 | 2.100 | 2.070 | 2.440 | 310,000 | 684,540 | 2.2082 | 1.968 | 1.950 | 1.968 | 1.940 | 2.287 | 330,751 | 2.0697 | -13.22% |
| 2022-10-21 | 0 | 2.420 | 2.400 | 2.420 | 2.400 | 2.490 | 182,000 | 442,900 | 2.4335 | 2.268 | 2.249 | 2.268 | 2.249 | 2.334 | 194,183 | 2.2808 | 0.83% |
| 2022-10-20 | 0 | 2.400 | 2.390 | 2.400 | 2.360 | 2.590 | 290,000 | 709,006 | 2.4448 | 2.249 | 2.240 | 2.249 | 2.212 | 2.428 | 309,412 | 2.2915 | -7.69% |
| 2022-10-19 | 0 | 2.600 | 2.560 | 2.600 | 2.600 | 2.640 | 34,000 | 89,020 | 2.6182 | 2.437 | 2.399 | 2.437 | 2.437 | 2.474 | 36,276 | 2.4540 | -2.26% |
| 2022-10-18 | 0 | 2.660 | 2.650 | 2.660 | 2.650 | 2.670 | 368,000 | 979,330 | 2.6612 | 2.493 | 2.484 | 2.493 | 2.484 | 2.502 | 392,634 | 2.4943 | 0.38% |
| 2022-10-17 | 0 | 2.650 | 2.650 | 2.660 | 2.650 | 2.690 | 79,000 | 210,510 | 2.6647 | 2.484 | 2.484 | 2.493 | 2.484 | 2.521 | 84,288 | 2.4975 | -3.99% |
| 2022-10-14 | 0 | 2.760 | 2.720 | 2.760 | 2.720 | 2.810 | 212,000 | 588,030 | 2.7737 | 2.587 | 2.549 | 2.587 | 2.549 | 2.634 | 226,191 | 2.5997 | 0.36% |
| 2022-10-13 | 0 | 2.750 | 2.740 | 2.750 | 2.740 | 3.000 | 85,000 | 235,940 | 2.7758 | 2.577 | 2.568 | 2.577 | 2.568 | 2.812 | 90,690 | 2.6016 | -2.14% |
| 2022-10-12 | 0 | 2.810 | 2.810 | 2.820 | 2.750 | 2.850 | 273,000 | 763,660 | 2.7973 | 2.634 | 2.634 | 2.643 | 2.577 | 2.671 | 291,274 | 2.6218 | -6.33% |
| 2022-10-11 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.080 | 86,351 | 259,321 | 3.0031 | 2.812 | 2.802 | 2.812 | 2.802 | 2.887 | 92,131 | 2.8147 | -3.54% |
| 2022-10-10 | 0 | 3.110 | 3.010 | 3.110 | 3.010 | 3.270 | 43,000 | 133,530 | 3.1053 | 2.915 | 2.821 | 2.915 | 2.821 | 3.065 | 45,878 | 2.9105 | -0.64% |
| 2022-10-07 | 0 | 3.130 | 3.110 | 3.130 | 3.100 | 3.250 | 71,000 | 224,030 | 3.1554 | 2.934 | 2.915 | 2.934 | 2.906 | 3.046 | 75,753 | 2.9574 | -6.85% |
| 2022-10-06 | 0 | 3.360 | 3.350 | 3.360 | 3.230 | 3.510 | 64,000 | 217,460 | 3.3978 | 3.149 | 3.140 | 3.149 | 3.027 | 3.290 | 68,284 | 3.1846 | 4.02% |
| 2022-10-05 | 0 | 3.230 | 3.180 | 3.230 | 3.020 | 3.270 | 181,000 | 572,010 | 3.1603 | 3.027 | 2.980 | 3.027 | 2.831 | 3.065 | 193,116 | 2.9620 | 8.39% |
| 2022-10-03 | 0 | 2.980 | 2.930 | 3.020 | 2.980 | 3.150 | 127,000 | 391,890 | 3.0857 | 2.793 | 2.746 | 2.831 | 2.793 | 2.952 | 135,501 | 2.8921 | -5.70% |
| 2022-09-30 | 0 | 3.160 | 3.160 | 3.200 | 3.110 | 3.250 | 67,000 | 214,000 | 3.1940 | 2.962 | 2.962 | 2.999 | 2.915 | 3.046 | 71,485 | 2.9936 | -5.11% |
| 2022-09-29 | 0 | 3.330 | 3.150 | 3.330 | 3.150 | 3.500 | 131,000 | 424,070 | 3.2372 | 3.121 | 2.952 | 3.121 | 2.952 | 3.280 | 139,769 | 3.0341 | -1.77% |
| 2022-09-28 | 0 | 3.390 | 3.350 | 3.390 | 3.300 | 3.800 | 110,000 | 370,910 | 3.3719 | 3.177 | 3.140 | 3.177 | 3.093 | 3.562 | 117,363 | 3.1604 | -2.02% |
| 2022-09-27 | 0 | 3.460 | 3.390 | 3.470 | 3.240 | 3.460 | 168,000 | 552,170 | 3.2867 | 3.243 | 3.177 | 3.252 | 3.037 | 3.243 | 179,246 | 3.0805 | 1.76% |
| 2022-09-26 | 0 | 3.400 | 3.340 | 3.400 | 3.380 | 3.640 | 384,000 | 1,324,300 | 3.4487 | 3.187 | 3.130 | 3.187 | 3.168 | 3.412 | 409,705 | 3.2323 | -9.33% |
| 2022-09-23 | 0 | 3.750 | 3.620 | 3.740 | 3.570 | 3.940 | 57,000 | 210,470 | 3.6925 | 3.515 | 3.393 | 3.505 | 3.346 | 3.693 | 60,816 | 3.4608 | -1.32% |
| 2022-09-22 | 0 | 3.800 | 3.650 | 3.800 | 3.790 | 3.900 | 80,000 | 304,540 | 3.8068 | 3.562 | 3.421 | 3.562 | 3.552 | 3.655 | 85,355 | 3.5679 | -1.55% |
| 2022-09-21 | 0 | 3.860 | 3.860 | 3.900 | 3.860 | 4.150 | 92,000 | 362,050 | 3.9353 | 3.618 | 3.618 | 3.655 | 3.618 | 3.890 | 98,158 | 3.6884 | -6.99% |
| 2022-09-20 | 0 | 4.150 | 4.000 | 4.150 | 4.000 | 4.400 | 270,000 | 1,115,910 | 4.1330 | 3.890 | 3.749 | 3.890 | 3.749 | 4.124 | 288,074 | 3.8737 | -3.49% |
| 2022-09-19 | 0 | 4.300 | 4.270 | 4.300 | 4.250 | 4.580 | 96,000 | 413,980 | 4.3123 | 4.030 | 4.002 | 4.030 | 3.983 | 4.293 | 102,426 | 4.0417 | -6.11% |
| 2022-09-16 | 0 | 4.580 | 4.580 | 4.630 | 4.370 | 4.730 | 119,252 | 545,036 | 4.5705 | 4.293 | 4.293 | 4.340 | 4.096 | 4.433 | 127,235 | 4.2837 | 1.55% |
| 2022-09-15 | 0 | 4.510 | 4.460 | 4.520 | 4.430 | 4.580 | 69,000 | 311,170 | 4.5097 | 4.227 | 4.180 | 4.236 | 4.152 | 4.293 | 73,619 | 4.2268 | -1.53% |
| 2022-09-14 | 0 | 4.580 | 4.510 | 4.580 | 4.350 | 4.580 | 39,022 | 174,242 | 4.4652 | 4.293 | 4.227 | 4.293 | 4.077 | 4.293 | 41,634 | 4.1851 | -1.29% |
| 2022-09-13 | 0 | 4.640 | 4.620 | 4.640 | 4.600 | 4.780 | 48,000 | 224,680 | 4.6808 | 4.349 | 4.330 | 4.349 | 4.311 | 4.480 | 51,213 | 4.3872 | -1.49% |
| 2022-09-09 | 0 | 4.710 | 4.460 | 4.710 | 4.080 | 4.730 | 195,022 | 895,338 | 4.5910 | 4.414 | 4.180 | 4.414 | 3.824 | 4.433 | 208,077 | 4.3029 | 9.79% |
| 2022-09-08 | 0 | 4.290 | 4.200 | 4.290 | 4.220 | 4.290 | 21,000 | 88,980 | 4.2371 | 4.021 | 3.936 | 4.021 | 3.955 | 4.021 | 22,406 | 3.9713 | -3.60% |
| 2022-09-07 | 0 | 4.450 | 4.450 | 4.520 | 4.450 | 4.530 | 17,000 | 76,030 | 4.4724 | 4.171 | 4.171 | 4.236 | 4.171 | 4.246 | 18,138 | 4.1918 | -3.26% |
| 2022-09-06 | 0 | 4.600 | 4.280 | 4.600 | 4.210 | 4.630 | 71,000 | 326,410 | 4.5973 | 4.311 | 4.011 | 4.311 | 3.946 | 4.340 | 75,753 | 4.3089 | -1.50% |
| 2022-09-05 | 0 | 4.670 | 4.630 | 4.670 | 4.520 | 4.690 | 160,000 | 741,740 | 4.6359 | 4.377 | 4.340 | 4.377 | 4.236 | 4.396 | 170,710 | 4.3450 | -3.31% |
| 2022-09-02 | 0 | 4.830 | 4.780 | 4.830 | 4.800 | 4.900 | 105,000 | 507,270 | 4.8311 | 4.527 | 4.480 | 4.527 | 4.499 | 4.593 | 112,029 | 4.5280 | -1.23% |
| 2022-09-01 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 4.930 | 18,000 | 88,160 | 4.8978 | 4.583 | 4.583 | 4.593 | 4.574 | 4.621 | 19,205 | 4.5905 | -2.20% |
| 2022-08-31 | 0 | 5.000 | 4.840 | 5.000 | 4.920 | 5.000 | 51,000 | 253,920 | 4.9788 | 4.686 | 4.536 | 4.686 | 4.611 | 4.686 | 54,414 | 4.6665 | 0.00% |
| 2022-08-30 | 0 | 5.000 | 4.800 | 5.000 | 4.940 | 5.040 | 25,000 | 125,130 | 5.0052 | 4.686 | 4.499 | 4.686 | 4.630 | 4.724 | 26,673 | 4.6912 | -0.79% |
| 2022-08-29 | 0 | 5.040 | 4.900 | 5.040 | 4.850 | 5.090 | 143,000 | 708,670 | 4.9557 | 4.724 | 4.593 | 4.724 | 4.546 | 4.771 | 152,572 | 4.6448 | 1.41% |
| 2022-08-26 | 0 | 4.970 | 4.800 | 4.970 | 4.930 | 5.000 | 200,000 | 992,930 | 4.9647 | 4.658 | 4.499 | 4.658 | 4.621 | 4.686 | 213,388 | 4.6532 | -0.60% |
| 2022-08-25 | 0 | 5.000 | 5.000 | 5.030 | 4.950 | 5.080 | 36,000 | 179,520 | 4.9867 | 4.686 | 4.686 | 4.714 | 4.639 | 4.761 | 38,410 | 4.6738 | 0.00% |
| 2022-08-24 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.070 | 75,000 | 373,270 | 4.9769 | 4.686 | 4.639 | 4.686 | 4.639 | 4.752 | 80,020 | 4.6647 | 0.40% |
| 2022-08-23 | 0 | 4.980 | 4.960 | 4.980 | 4.950 | 4.980 | 14,000 | 69,360 | 4.9543 | 4.668 | 4.649 | 4.668 | 4.639 | 4.668 | 14,937 | 4.6435 | -0.40% |
| 2022-08-22 | 0 | 5.000 | 4.990 | 5.000 | 4.990 | 5.090 | 104,000 | 520,950 | 5.0091 | 4.686 | 4.677 | 4.686 | 4.677 | 4.771 | 110,962 | 4.6949 | -2.15% |
| 2022-08-19 | 0 | 5.110 | 5.020 | 5.110 | 5.000 | 5.110 | 211,000 | 1,075,530 | 5.0973 | 4.789 | 4.705 | 4.789 | 4.686 | 4.789 | 225,124 | 4.7775 | 1.19% |
| 2022-08-18 | 0 | 5.050 | 4.900 | 5.050 | 4.900 | 5.200 | 246,000 | 1,226,460 | 4.9856 | 4.733 | 4.593 | 4.733 | 4.593 | 4.874 | 262,467 | 4.6728 | 2.85% |
| 2022-08-17 | 0 | 4.910 | 4.910 | 4.990 | 4.910 | 5.300 | 849,000 | 4,243,465 | 4.9982 | 4.602 | 4.602 | 4.677 | 4.602 | 4.967 | 905,832 | 4.6846 | -2.00% |
| 2022-08-16 | 0 | 5.010 | 4.930 | 5.010 | 4.920 | 5.170 | 305,000 | 1,529,845 | 5.0159 | 4.696 | 4.621 | 4.696 | 4.611 | 4.846 | 325,417 | 4.7012 | -5.83% |
| 2022-08-15 | 0 | 5.320 | 5.160 | 5.320 | 5.320 | 5.340 | 3,000 | 16,000 | 5.3333 | 4.986 | 4.836 | 4.986 | 4.986 | 5.005 | 3,201 | 4.9987 | -0.56% |
| 2022-08-12 | 0 | 5.350 | 5.100 | 5.350 | 5.120 | 5.350 | 395,000 | 2,088,900 | 5.2884 | 5.014 | 4.780 | 5.014 | 4.799 | 5.014 | 421,441 | 4.9566 | 2.88% |
| 2022-08-11 | 0 | 5.200 | 5.160 | 5.200 | 5.080 | 5.200 | 91,000 | 471,430 | 5.1805 | 4.874 | 4.836 | 4.874 | 4.761 | 4.874 | 97,091 | 4.8555 | 0.39% |
| 2022-08-10 | 0 | 5.180 | 5.050 | 5.180 | 5.080 | 5.180 | 84,000 | 432,540 | 5.1493 | 4.855 | 4.733 | 4.855 | 4.761 | 4.855 | 89,623 | 4.8262 | 0.19% |
| 2022-08-09 | 0 | 5.170 | 5.070 | 5.170 | 5.160 | 5.170 | 80,000 | 413,200 | 5.1650 | 4.846 | 4.752 | 4.846 | 4.836 | 4.846 | 85,355 | 4.8409 | 0.00% |
| 2022-08-08 | 0 | 5.170 | 5.110 | 5.170 | 4.890 | 5.170 | 229,000 | 1,174,980 | 5.1309 | 4.846 | 4.789 | 4.846 | 4.583 | 4.846 | 244,329 | 4.8090 | 1.57% |
| 2022-08-05 | 0 | 5.090 | 4.920 | 5.090 | 5.090 | 5.090 | 2,000 | 10,180 | 5.0900 | 4.771 | 4.611 | 4.771 | 4.771 | 4.771 | 2,134 | 4.7707 | -1.17% |
| 2022-08-04 | 0 | 5.150 | 5.140 | 5.150 | 5.010 | 5.150 | 103,000 | 523,410 | 5.0817 | 4.827 | 4.818 | 4.827 | 4.696 | 4.827 | 109,895 | 4.7628 | 1.78% |
| 2022-08-03 | 0 | 5.060 | 4.990 | 5.100 | 4.910 | 5.170 | 98,000 | 494,870 | 5.0497 | 4.743 | 4.677 | 4.780 | 4.602 | 4.846 | 104,560 | 4.7329 | -0.78% |
| 2022-08-02 | 0 | 5.100 | 4.840 | 5.100 | 4.800 | 5.100 | 210,000 | 1,062,570 | 5.0599 | 4.780 | 4.536 | 4.780 | 4.499 | 4.780 | 224,057 | 4.7424 | 0.00% |
| 2022-08-01 | 0 | 5.100 | 5.090 | 5.100 | 4.900 | 5.200 | 150,000 | 760,790 | 5.0719 | 4.780 | 4.771 | 4.780 | 4.593 | 4.874 | 160,041 | 4.7537 | 1.39% |
| 2022-07-29 | 0 | 5.030 | 4.980 | 5.030 | 4.960 | 5.080 | 97,000 | 485,690 | 5.0071 | 4.714 | 4.668 | 4.714 | 4.649 | 4.761 | 103,493 | 4.6930 | -1.18% |
| 2022-07-28 | 0 | 5.090 | 5.050 | 5.090 | 5.040 | 5.090 | 91,000 | 462,330 | 5.0805 | 4.771 | 4.733 | 4.771 | 4.724 | 4.771 | 97,091 | 4.7618 | 0.20% |
| 2022-07-27 | 0 | 5.080 | 4.920 | 5.080 | 4.950 | 5.090 | 171,000 | 856,370 | 5.0080 | 4.761 | 4.611 | 4.761 | 4.639 | 4.771 | 182,447 | 4.6938 | 0.59% |
| 2022-07-26 | 0 | 5.050 | 5.060 | 5.130 | 4.800 | 5.130 | 9,000 | 44,720 | 4.9689 | 4.733 | 4.743 | 4.808 | 4.499 | 4.808 | 9,602 | 4.6571 | -1.75% |
| 2022-07-25 | 0 | 5.140 | 5.080 | 5.140 | 5.000 | 5.170 | 235,000 | 1,192,380 | 5.0740 | 4.818 | 4.761 | 4.818 | 4.686 | 4.846 | 250,731 | 4.7556 | 1.18% |
| 2022-07-22 | 0 | 5.080 | 5.030 | 5.090 | 5.020 | 5.150 | 135,000 | 682,190 | 5.0533 | 4.761 | 4.714 | 4.771 | 4.705 | 4.827 | 144,037 | 4.7362 | 1.40% |
| 2022-07-21 | 0 | 5.010 | 5.000 | 5.010 | 4.920 | 5.040 | 244,000 | 1,220,830 | 5.0034 | 4.696 | 4.686 | 4.696 | 4.611 | 4.724 | 260,333 | 4.6895 | 0.20% |
| 2022-07-20 | 0 | 5.000 | 4.930 | 5.000 | 4.910 | 5.000 | 122,000 | 601,980 | 4.9343 | 4.686 | 4.621 | 4.686 | 4.602 | 4.686 | 130,167 | 4.6247 | -0.99% |
| 2022-07-19 | 0 | 5.050 | 4.960 | 5.050 | 4.980 | 5.060 | 88,000 | 441,900 | 5.0216 | 4.733 | 4.649 | 4.733 | 4.668 | 4.743 | 93,891 | 4.7065 | -0.59% |
| 2022-07-18 | 0 | 5.080 | 5.010 | 5.080 | 4.940 | 5.090 | 336,660 | 1,690,543 | 5.0215 | 4.761 | 4.696 | 4.761 | 4.630 | 4.771 | 359,196 | 4.7065 | 5.83% |
| 2022-07-15 | 0 | 4.800 | 4.800 | 4.860 | 4.800 | 4.870 | 55,000 | 266,550 | 4.8464 | 4.499 | 4.499 | 4.555 | 4.499 | 4.564 | 58,682 | 4.5423 | -3.81% |
| 2022-07-14 | 0 | 4.990 | 4.860 | 4.990 | 4.840 | 5.020 | 51,000 | 249,630 | 4.8947 | 4.677 | 4.555 | 4.677 | 4.536 | 4.705 | 54,414 | 4.5876 | 0.00% |
| 2022-07-13 | 0 | 4.990 | 4.860 | 5.000 | 4.870 | 4.990 | 99,000 | 486,080 | 4.9099 | 4.677 | 4.555 | 4.686 | 4.564 | 4.677 | 105,627 | 4.6019 | 3.96% |
| 2022-07-12 | 0 | 4.800 | 4.800 | 4.820 | 4.780 | 4.920 | 255,000 | 1,228,440 | 4.8174 | 4.499 | 4.499 | 4.518 | 4.480 | 4.611 | 272,070 | 4.5152 | -1.23% |
| 2022-07-11 | 0 | 4.860 | 4.840 | 4.860 | 4.840 | 5.000 | 116,000 | 569,690 | 4.9111 | 4.555 | 4.536 | 4.555 | 4.536 | 4.686 | 123,765 | 4.6030 | -0.82% |
| 2022-07-08 | 0 | 4.900 | 4.860 | 4.900 | 4.800 | 4.950 | 108,000 | 527,330 | 4.8827 | 4.593 | 4.555 | 4.593 | 4.499 | 4.639 | 115,229 | 4.5763 | -1.01% |
| 2022-07-07 | 0 | 4.950 | 4.940 | 4.950 | 4.920 | 4.980 | 72,000 | 356,790 | 4.9554 | 4.639 | 4.630 | 4.639 | 4.611 | 4.668 | 76,820 | 4.6445 | -0.80% |
| 2022-07-06 | 0 | 4.990 | 4.980 | 4.990 | 4.960 | 5.100 | 265,000 | 1,331,340 | 5.0239 | 4.677 | 4.668 | 4.677 | 4.649 | 4.780 | 282,739 | 4.7087 | 0.60% |
| 2022-07-05 | 0 | 4.960 | 4.960 | 5.000 | 4.890 | 5.100 | 447,000 | 2,235,880 | 5.0020 | 4.649 | 4.649 | 4.686 | 4.583 | 4.780 | 476,922 | 4.6881 | 0.40% |
| 2022-07-04 | 0 | 4.940 | 4.940 | 5.020 | 4.840 | 5.080 | 573,000 | 2,868,980 | 5.0069 | 4.630 | 4.630 | 4.705 | 4.536 | 4.761 | 611,356 | 4.6928 | 2.92% |
| 2022-06-30 | 0 | 4.800 | 4.800 | 4.820 | 4.750 | 4.980 | 625,000 | 3,011,080 | 4.8177 | 4.499 | 4.499 | 4.518 | 4.452 | 4.668 | 666,837 | 4.5155 | -3.42% |
| 2022-06-29 | 0 | 4.970 | 4.890 | 4.970 | 4.880 | 5.230 | 678,000 | 3,369,530 | 4.9698 | 4.658 | 4.583 | 4.658 | 4.574 | 4.902 | 723,385 | 4.6580 | -4.97% |
| 2022-06-28 | 0 | 5.230 | 5.240 | 5.250 | 4.940 | 5.340 | 682,000 | 3,490,765 | 5.1184 | 4.902 | 4.911 | 4.921 | 4.630 | 5.005 | 727,653 | 4.7973 | 0.00% |
| 2022-06-27 | 0 | 5.230 | 5.160 | 5.230 | 5.170 | 5.510 | 952,000 | 5,127,820 | 5.3864 | 4.902 | 4.836 | 4.902 | 4.846 | 5.164 | 1,015,726 | 5.0484 | -1.51% |
| 2022-06-24 | 0 | 5.310 | 5.300 | 5.310 | 5.090 | 5.400 | 932,000 | 4,933,480 | 5.2934 | 4.977 | 4.967 | 4.977 | 4.771 | 5.061 | 994,388 | 4.9613 | 3.71% |
| 2022-06-23 | 0 | 5.120 | 5.040 | 5.120 | 5.020 | 5.180 | 226,000 | 1,155,870 | 5.1145 | 4.799 | 4.724 | 4.799 | 4.705 | 4.855 | 241,128 | 4.7936 | 0.39% |
| 2022-06-22 | 0 | 5.100 | 5.100 | 5.140 | 5.070 | 5.250 | 361,000 | 1,858,365 | 5.1478 | 4.780 | 4.780 | 4.818 | 4.752 | 4.921 | 385,165 | 4.8249 | -1.92% |
| 2022-06-21 | 0 | 5.200 | 5.200 | 5.300 | 5.140 | 5.300 | 565,000 | 2,949,480 | 5.2203 | 4.874 | 4.874 | 4.967 | 4.818 | 4.967 | 602,821 | 4.8928 | 1.96% |
| 2022-06-20 | 0 | 5.100 | 5.100 | 5.110 | 5.070 | 5.160 | 267,000 | 1,364,720 | 5.1113 | 4.780 | 4.780 | 4.789 | 4.752 | 4.836 | 284,873 | 4.7906 | -1.54% |
| 2022-06-17 | 0 | 5.180 | 5.130 | 5.180 | 5.080 | 5.200 | 401,000 | 2,057,600 | 5.1312 | 4.855 | 4.808 | 4.855 | 4.761 | 4.874 | 427,843 | 4.8092 | 1.97% |
| 2022-06-16 | 0 | 5.080 | 5.050 | 5.080 | 5.060 | 5.180 | 646,000 | 3,303,445 | 5.1137 | 4.761 | 4.733 | 4.761 | 4.743 | 4.855 | 689,243 | 4.7929 | -1.93% |
| 2022-06-15 | 0 | 5.180 | 5.180 | 5.220 | 5.010 | 5.350 | 479,000 | 2,499,690 | 5.2186 | 4.855 | 4.855 | 4.892 | 4.696 | 5.014 | 511,064 | 4.8911 | 1.17% |
| 2022-06-14 | 0 | 5.120 | 5.100 | 5.180 | 4.960 | 5.200 | 177,000 | 899,000 | 5.0791 | 4.799 | 4.780 | 4.855 | 4.649 | 4.874 | 188,848 | 4.7604 | 0.39% |
| 2022-06-13 | 0 | 5.100 | 5.100 | 5.120 | 5.100 | 5.380 | 289,000 | 1,490,450 | 5.1573 | 4.780 | 4.780 | 4.799 | 4.780 | 5.042 | 308,346 | 4.8337 | -5.56% |
| 2022-06-10 | 0 | 5.400 | 5.350 | 5.420 | 5.230 | 5.550 | 169,000 | 903,050 | 5.3435 | 5.061 | 5.014 | 5.080 | 4.902 | 5.202 | 180,313 | 5.0082 | 2.08% |
| 2022-06-09 | 0 | 5.290 | 5.300 | 5.330 | 5.200 | 5.450 | 400,000 | 2,134,680 | 5.3367 | 4.958 | 4.967 | 4.996 | 4.874 | 5.108 | 426,776 | 5.0019 | -2.04% |
| 2022-06-08 | 0 | 5.400 | 5.390 | 5.400 | 5.350 | 5.640 | 475,000 | 2,590,745 | 5.4542 | 5.061 | 5.052 | 5.061 | 5.014 | 5.286 | 506,796 | 5.1120 | -3.40% |
| 2022-06-07 | 0 | 5.590 | 5.590 | 5.600 | 5.380 | 5.700 | 1,056,000 | 5,916,770 | 5.6030 | 5.239 | 5.239 | 5.249 | 5.042 | 5.342 | 1,126,688 | 5.2515 | 2.57% |
| 2022-06-06 | 0 | 5.450 | 5.400 | 5.450 | 5.390 | 5.530 | 210,000 | 1,139,830 | 5.4278 | 5.108 | 5.061 | 5.108 | 5.052 | 5.183 | 224,057 | 5.0872 | 0.89% |
| 2022-06-02 | 0 | 5.530 | 5.520 | 5.530 | 5.470 | 5.700 | 903,000 | 5,042,095 | 5.5837 | 5.063 | 5.054 | 5.063 | 5.008 | 5.219 | 986,275 | 5.1123 | -0.36% |
| 2022-06-01 | 0 | 5.550 | 5.550 | 5.580 | 5.550 | 5.800 | 115,000 | 649,790 | 5.6503 | 5.081 | 5.081 | 5.109 | 5.081 | 5.310 | 125,605 | 5.1733 | -2.80% |
| 2022-05-31 | 0 | 5.710 | 5.710 | 5.720 | 5.520 | 5.760 | 834,000 | 4,730,210 | 5.6717 | 5.228 | 5.228 | 5.237 | 5.054 | 5.274 | 910,912 | 5.1928 | 4.01% |
| 2022-05-30 | 0 | 5.490 | 5.460 | 5.500 | 5.450 | 5.640 | 225,000 | 1,243,710 | 5.5276 | 5.026 | 4.999 | 5.036 | 4.990 | 5.164 | 245,750 | 5.0609 | 0.73% |
| 2022-05-27 | 0 | 5.450 | 5.390 | 5.450 | 5.300 | 5.600 | 118,000 | 639,800 | 5.4220 | 4.990 | 4.935 | 4.990 | 4.852 | 5.127 | 128,882 | 4.9642 | 0.93% |
| 2022-05-26 | 0 | 5.400 | 5.370 | 5.400 | 5.380 | 5.590 | 104,000 | 564,570 | 5.4286 | 4.944 | 4.917 | 4.944 | 4.926 | 5.118 | 113,591 | 4.9702 | -1.46% |
| 2022-05-25 | 0 | 5.480 | 5.360 | 5.480 | 5.340 | 5.550 | 323,000 | 1,755,700 | 5.4356 | 5.017 | 4.907 | 5.017 | 4.889 | 5.081 | 352,787 | 4.9767 | 0.74% |
| 2022-05-24 | 0 | 5.440 | 5.430 | 5.480 | 5.410 | 5.780 | 260,000 | 1,444,450 | 5.5556 | 4.981 | 4.972 | 5.017 | 4.953 | 5.292 | 283,977 | 5.0865 | -3.03% |
| 2022-05-23 | 0 | 5.610 | 5.560 | 5.630 | 5.550 | 5.810 | 143,000 | 807,470 | 5.6466 | 5.136 | 5.091 | 5.155 | 5.081 | 5.319 | 156,188 | 5.1699 | -2.09% |
| 2022-05-20 | 0 | 5.730 | 5.730 | 5.740 | 5.690 | 5.930 | 253,000 | 1,472,660 | 5.8208 | 5.246 | 5.246 | 5.255 | 5.210 | 5.429 | 276,332 | 5.3293 | -0.87% |
| 2022-05-19 | 0 | 5.780 | 5.730 | 5.780 | 5.600 | 5.880 | 239,000 | 1,367,130 | 5.7202 | 5.292 | 5.246 | 5.292 | 5.127 | 5.384 | 261,041 | 5.2372 | -1.70% |
| 2022-05-18 | 0 | 5.880 | 5.870 | 5.880 | 5.710 | 5.890 | 442,000 | 2,576,500 | 5.8292 | 5.384 | 5.374 | 5.384 | 5.228 | 5.393 | 482,761 | 5.3370 | 2.62% |
| 2022-05-17 | 0 | 5.730 | 5.720 | 5.740 | 5.470 | 5.780 | 503,000 | 2,864,340 | 5.6945 | 5.246 | 5.237 | 5.255 | 5.008 | 5.292 | 549,387 | 5.2137 | 5.33% |
| 2022-05-16 | 0 | 5.440 | 5.420 | 5.440 | 5.300 | 5.450 | 234,000 | 1,261,230 | 5.3899 | 4.981 | 4.962 | 4.981 | 4.852 | 4.990 | 255,580 | 4.9348 | 1.30% |
| 2022-05-13 | 0 | 5.370 | 5.350 | 5.380 | 5.220 | 5.390 | 271,000 | 1,438,520 | 5.3082 | 4.917 | 4.898 | 4.926 | 4.779 | 4.935 | 295,992 | 4.8600 | 4.27% |
| 2022-05-12 | 0 | 5.150 | 5.090 | 5.150 | 5.050 | 5.160 | 384,000 | 1,962,050 | 5.1095 | 4.715 | 4.660 | 4.715 | 4.624 | 4.724 | 419,413 | 4.6781 | -1.72% |
| 2022-05-11 | 0 | 5.240 | 5.190 | 5.240 | 5.080 | 5.350 | 314,000 | 1,640,880 | 5.2257 | 4.798 | 4.752 | 4.798 | 4.651 | 4.898 | 342,957 | 4.7845 | 3.15% |
| 2022-05-10 | 0 | 5.080 | 5.070 | 5.080 | 4.920 | 5.140 | 321,000 | 1,619,120 | 5.0440 | 4.651 | 4.642 | 4.651 | 4.505 | 4.706 | 350,603 | 4.6181 | -2.50% |
| 2022-05-06 | 0 | 5.210 | 5.140 | 5.210 | 5.080 | 5.470 | 886,496 | 4,594,804 | 5.1831 | 4.770 | 4.706 | 4.770 | 4.651 | 5.008 | 968,249 | 4.7455 | -7.46% |
| 2022-05-05 | 0 | 5.630 | 5.630 | 5.640 | 5.610 | 5.790 | 388,000 | 2,193,310 | 5.6529 | 5.155 | 5.155 | 5.164 | 5.136 | 5.301 | 423,782 | 5.1756 | 0.00% |
| 2022-05-04 | 0 | 5.630 | 5.630 | 5.650 | 5.620 | 5.820 | 304,000 | 1,720,130 | 5.6583 | 5.155 | 5.155 | 5.173 | 5.145 | 5.329 | 332,035 | 5.1806 | -2.26% |
| 2022-05-03 | 0 | 5.760 | 5.740 | 5.760 | 5.630 | 5.780 | 174,000 | 995,970 | 5.7240 | 5.274 | 5.255 | 5.274 | 5.155 | 5.292 | 190,046 | 5.2407 | 0.88% |
| 2022-04-29 | 0 | 5.710 | 5.670 | 5.710 | 5.580 | 5.820 | 914,000 | 5,205,310 | 5.6951 | 5.228 | 5.191 | 5.228 | 5.109 | 5.329 | 998,290 | 5.2142 | 0.71% |
| 2022-04-28 | 0 | 5.670 | 5.610 | 5.670 | 5.460 | 5.670 | 747,000 | 4,151,320 | 5.5573 | 5.191 | 5.136 | 5.191 | 4.999 | 5.191 | 815,889 | 5.0881 | 3.85% |
| 2022-04-27 | 0 | 5.460 | 5.420 | 5.460 | 5.320 | 5.530 | 477,000 | 2,584,410 | 5.4181 | 4.999 | 4.962 | 4.999 | 4.871 | 5.063 | 520,989 | 4.9606 | -2.15% |
| 2022-04-26 | 0 | 5.580 | 5.570 | 5.580 | 5.450 | 5.680 | 680,000 | 3,791,730 | 5.5761 | 5.109 | 5.100 | 5.109 | 4.990 | 5.200 | 742,710 | 5.1053 | 2.39% |
| 2022-04-25 | 0 | 5.450 | 5.380 | 5.450 | 5.360 | 5.500 | 728,000 | 3,944,380 | 5.4181 | 4.990 | 4.926 | 4.990 | 4.907 | 5.036 | 795,137 | 4.9606 | -1.62% |
| 2022-04-22 | 0 | 5.540 | 5.500 | 5.540 | 5.270 | 5.570 | 825,000 | 4,478,650 | 5.4287 | 5.072 | 5.036 | 5.072 | 4.825 | 5.100 | 901,082 | 4.9703 | 2.40% |
| 2022-04-21 | 0 | 5.410 | 5.370 | 5.410 | 5.300 | 5.440 | 519,000 | 2,780,170 | 5.3568 | 4.953 | 4.917 | 4.953 | 4.852 | 4.981 | 566,862 | 4.9045 | -0.37% |
| 2022-04-20 | 0 | 5.430 | 5.430 | 5.440 | 5.110 | 5.550 | 1,014,000 | 5,496,450 | 5.4206 | 4.972 | 4.972 | 4.981 | 4.679 | 5.081 | 1,107,512 | 4.9629 | 3.82% |
| 2022-04-19 | 0 | 5.230 | 5.210 | 5.230 | 5.100 | 5.340 | 527,000 | 2,744,240 | 5.2073 | 4.788 | 4.770 | 4.788 | 4.669 | 4.889 | 575,600 | 4.7676 | -1.69% |
| 2022-04-14 | 0 | 5.320 | 5.320 | 5.340 | 5.200 | 5.430 | 708,000 | 3,760,060 | 5.3108 | 4.871 | 4.871 | 4.889 | 4.761 | 4.972 | 773,292 | 4.8624 | 0.95% |
| 2022-04-13 | 0 | 5.270 | 5.260 | 5.270 | 4.950 | 5.290 | 865,000 | 4,461,970 | 5.1583 | 4.825 | 4.816 | 4.825 | 4.532 | 4.843 | 944,771 | 4.7228 | 4.36% |
| 2022-04-12 | 0 | 5.050 | 4.980 | 5.050 | 4.770 | 5.090 | 1,394,000 | 6,836,250 | 4.9041 | 4.624 | 4.560 | 4.624 | 4.367 | 4.660 | 1,522,555 | 4.4900 | 4.55% |
| 2022-04-11 | 0 | 4.830 | 4.830 | 4.870 | 4.750 | 4.960 | 1,056,000 | 5,119,490 | 4.8480 | 4.422 | 4.422 | 4.459 | 4.349 | 4.541 | 1,153,385 | 4.4387 | -3.59% |
| 2022-04-08 | 0 | 5.010 | 5.010 | 5.020 | 4.700 | 5.100 | 1,307,000 | 6,457,410 | 4.9406 | 4.587 | 4.587 | 4.596 | 4.303 | 4.669 | 1,427,532 | 4.5235 | 2.66% |
| 2022-04-07 | 0 | 4.880 | 4.880 | 4.910 | 4.810 | 5.100 | 1,026,000 | 5,061,410 | 4.9331 | 4.468 | 4.468 | 4.495 | 4.404 | 4.669 | 1,120,618 | 4.5166 | -1.01% |
| 2022-04-06 | 0 | 4.930 | 4.920 | 4.930 | 4.650 | 5.070 | 1,656,000 | 8,132,830 | 4.9111 | 4.514 | 4.505 | 4.514 | 4.257 | 4.642 | 1,808,717 | 4.4965 | 1.65% |
| 2022-04-04 | 0 | 4.850 | 4.800 | 4.850 | 4.660 | 4.910 | 1,774,000 | 8,569,570 | 4.8306 | 4.440 | 4.395 | 4.440 | 4.267 | 4.495 | 1,937,599 | 4.4228 | 4.75% |
| 2022-04-01 | 0 | 4.630 | 4.630 | 4.640 | 4.420 | 5.090 | 5,555,000 | 25,790,960 | 4.6428 | 4.239 | 4.239 | 4.248 | 4.047 | 4.660 | 6,067,285 | 4.2508 | -13.62% |
| 2022-03-31 | 0 | 5.360 | 5.340 | 5.360 | 5.130 | 5.400 | 768,000 | 4,082,660 | 5.3160 | 4.907 | 4.889 | 4.907 | 4.697 | 4.944 | 838,825 | 4.8671 | -2.72% |
| 2022-03-30 | 0 | 5.510 | 5.510 | 5.550 | 5.140 | 5.600 | 2,050,000 | 11,156,550 | 5.4422 | 5.045 | 5.045 | 5.081 | 4.706 | 5.127 | 2,239,052 | 4.9827 | 8.04% |
| 2022-03-29 | 0 | 5.100 | 5.100 | 5.120 | 5.050 | 5.600 | 1,573,000 | 8,139,040 | 5.1742 | 4.669 | 4.669 | 4.688 | 4.624 | 5.127 | 1,718,063 | 4.7373 | -7.44% |
| 2022-03-28 | 0 | 5.510 | 5.450 | 5.510 | 5.300 | 5.810 | 699,000 | 3,814,490 | 5.4571 | 5.045 | 4.990 | 5.045 | 4.852 | 5.319 | 763,462 | 4.9963 | -6.29% |
| 2022-03-25 | 0 | 5.880 | 5.740 | 5.880 | 5.650 | 6.190 | 2,222,000 | 13,089,095 | 5.8907 | 5.384 | 5.255 | 5.384 | 5.173 | 5.667 | 2,426,914 | 5.3933 | -2.81% |
| 2022-03-24 | 0 | 6.050 | 6.030 | 6.050 | 5.100 | 6.100 | 3,642,000 | 20,888,585 | 5.7355 | 5.539 | 5.521 | 5.539 | 4.669 | 5.585 | 3,977,867 | 5.2512 | 21.24% |
| 2022-03-23 | 0 | 4.990 | 4.920 | 5.000 | 4.860 | 5.150 | 722,000 | 3,622,313 | 5.0171 | 4.569 | 4.505 | 4.578 | 4.450 | 4.715 | 788,583 | 4.5934 | 1.63% |
| 2022-03-22 | 0 | 4.910 | 4.900 | 4.920 | 4.520 | 4.910 | 540,000 | 2,559,200 | 4.7393 | 4.495 | 4.486 | 4.505 | 4.138 | 4.495 | 589,799 | 4.3391 | 1.24% |
| 2022-03-21 | 0 | 4.850 | 4.760 | 4.850 | 4.720 | 4.950 | 350,000 | 1,696,850 | 4.8481 | 4.440 | 4.358 | 4.440 | 4.321 | 4.532 | 382,277 | 4.4388 | 1.46% |
| 2022-03-18 | 0 | 4.780 | 4.730 | 4.780 | 4.550 | 5.000 | 1,109,000 | 5,313,275 | 4.7911 | 4.376 | 4.331 | 4.376 | 4.166 | 4.578 | 1,211,273 | 4.3865 | -1.65% |
| 2022-03-17 | 0 | 4.860 | 4.830 | 4.860 | 4.600 | 4.960 | 938,000 | 4,522,289 | 4.8212 | 4.450 | 4.422 | 4.450 | 4.212 | 4.541 | 1,024,503 | 4.4141 | 6.35% |
| 2022-03-16 | 0 | 4.570 | 4.480 | 4.570 | 3.900 | 4.590 | 1,296,000 | 5,554,500 | 4.2859 | 4.184 | 4.102 | 4.184 | 3.571 | 4.202 | 1,415,518 | 3.9240 | 15.99% |
| 2022-03-15 | 0 | 3.940 | 3.930 | 3.970 | 3.900 | 4.300 | 1,981,000 | 8,018,860 | 4.0479 | 3.607 | 3.598 | 3.635 | 3.571 | 3.937 | 2,163,689 | 3.7061 | -1.99% |
| 2022-03-14 | 0 | 4.020 | 4.000 | 4.020 | 3.970 | 4.320 | 1,372,000 | 5,581,150 | 4.0679 | 3.681 | 3.662 | 3.681 | 3.635 | 3.955 | 1,498,527 | 3.7244 | -8.64% |
| 2022-03-11 | 0 | 4.400 | 4.310 | 4.400 | 4.110 | 4.430 | 501,000 | 2,136,090 | 4.2637 | 4.028 | 3.946 | 4.028 | 3.763 | 4.056 | 547,203 | 3.9037 | -1.35% |
| 2022-03-10 | 0 | 4.460 | 4.450 | 4.460 | 4.450 | 4.800 | 678,000 | 3,093,961 | 4.5634 | 4.083 | 4.074 | 4.083 | 4.074 | 4.395 | 740,526 | 4.1781 | -4.70% |
| 2022-03-09 | 0 | 4.680 | 4.680 | 4.700 | 4.240 | 4.690 | 621,000 | 2,760,385 | 4.4451 | 4.285 | 4.285 | 4.303 | 3.882 | 4.294 | 678,269 | 4.0697 | 2.86% |
| 2022-03-08 | 0 | 4.550 | 4.510 | 4.550 | 4.520 | 4.890 | 527,000 | 2,451,185 | 4.6512 | 4.166 | 4.129 | 4.166 | 4.138 | 4.477 | 575,600 | 4.2585 | -1.30% |
| 2022-03-07 | 0 | 4.610 | 4.600 | 4.610 | 4.600 | 5.120 | 1,073,000 | 5,101,270 | 4.7542 | 4.221 | 4.212 | 4.221 | 4.212 | 4.688 | 1,171,953 | 4.3528 | -9.25% |
| 2022-03-04 | 0 | 5.080 | 5.070 | 5.080 | 5.050 | 5.250 | 741,000 | 3,794,026 | 5.1201 | 4.651 | 4.642 | 4.651 | 4.624 | 4.807 | 809,335 | 4.6878 | -4.87% |
| 2022-03-03 | 0 | 5.340 | 5.320 | 5.340 | 5.250 | 5.460 | 1,082,000 | 5,766,715 | 5.3297 | 4.889 | 4.871 | 4.889 | 4.807 | 4.999 | 1,181,783 | 4.8797 | -0.74% |
| 2022-03-02 | 0 | 5.380 | 5.380 | 5.390 | 5.300 | 5.800 | 767,000 | 4,177,040 | 5.4459 | 4.926 | 4.926 | 4.935 | 4.852 | 5.310 | 837,733 | 4.9861 | -4.61% |
| 2022-03-01 | 0 | 5.640 | 5.640 | 5.690 | 5.350 | 5.890 | 957,000 | 5,395,820 | 5.6383 | 5.164 | 5.164 | 5.210 | 4.898 | 5.393 | 1,045,255 | 5.1622 | 4.06% |
| 2022-02-28 | 0 | 5.420 | 5.350 | 5.420 | 5.050 | 5.420 | 1,062,000 | 5,539,265 | 5.2159 | 4.962 | 4.898 | 4.962 | 4.624 | 4.962 | 1,159,938 | 4.7755 | 2.46% |
| 2022-02-25 | 0 | 5.290 | 5.290 | 5.320 | 5.190 | 5.400 | 584,000 | 3,071,045 | 5.2586 | 4.843 | 4.843 | 4.871 | 4.752 | 4.944 | 637,857 | 4.8146 | 0.57% |
| 2022-02-24 | 0 | 5.260 | 5.190 | 5.260 | 5.170 | 5.480 | 842,000 | 4,416,460 | 5.2452 | 4.816 | 4.752 | 4.816 | 4.733 | 5.017 | 919,650 | 4.8023 | -3.84% |
| 2022-02-23 | 0 | 5.470 | 5.470 | 5.540 | 5.260 | 5.560 | 747,000 | 4,090,290 | 5.4756 | 5.008 | 5.008 | 5.072 | 4.816 | 5.091 | 815,889 | 5.0133 | 0.74% |
| 2022-02-22 | 0 | 5.430 | 5.380 | 5.450 | 5.160 | 5.680 | 1,770,000 | 9,440,482 | 5.3336 | 4.972 | 4.926 | 4.990 | 4.724 | 5.200 | 1,933,230 | 4.8833 | -4.06% |
| 2022-02-21 | 0 | 5.660 | 5.640 | 5.660 | 5.640 | 5.790 | 435,000 | 2,468,313 | 5.6743 | 5.182 | 5.164 | 5.182 | 5.164 | 5.301 | 475,116 | 5.1952 | -0.70% |
| 2022-02-18 | 0 | 5.700 | 5.690 | 5.700 | 5.700 | 5.900 | 2,522,000 | 14,548,884 | 5.7688 | 5.219 | 5.210 | 5.219 | 5.219 | 5.402 | 2,754,580 | 5.2817 | -3.72% |
| 2022-02-17 | 0 | 5.920 | 5.900 | 5.950 | 5.820 | 6.200 | 1,068,500 | 6,300,835 | 5.8969 | 5.420 | 5.402 | 5.448 | 5.329 | 5.677 | 1,167,038 | 5.3990 | -2.47% |
| 2022-02-16 | 0 | 6.070 | 6.070 | 6.100 | 5.580 | 6.100 | 2,171,500 | 12,847,515 | 5.9164 | 5.557 | 5.557 | 5.585 | 5.109 | 5.585 | 2,371,757 | 5.4169 | 2.71% |
| 2022-02-15 | 0 | 5.910 | 5.900 | 5.920 | 5.900 | 6.230 | 1,400,000 | 8,419,590 | 6.0140 | 5.411 | 5.402 | 5.420 | 5.402 | 5.704 | 1,529,109 | 5.5062 | -3.11% |
| 2022-02-14 | 0 | 6.100 | 6.090 | 6.110 | 6.090 | 6.620 | 1,647,000 | 10,394,243 | 6.3110 | 5.585 | 5.576 | 5.594 | 5.576 | 6.061 | 1,798,887 | 5.7782 | -3.94% |
| 2022-02-11 | 0 | 6.350 | 6.330 | 6.360 | 6.300 | 6.720 | 1,284,000 | 8,308,110 | 6.4705 | 5.814 | 5.796 | 5.823 | 5.768 | 6.153 | 1,402,411 | 5.9242 | -4.94% |
| 2022-02-10 | 0 | 6.680 | 6.630 | 6.680 | 6.400 | 6.740 | 1,368,000 | 8,950,820 | 6.5430 | 6.116 | 6.070 | 6.116 | 5.860 | 6.171 | 1,494,158 | 5.9905 | 1.21% |
| 2022-02-09 | 0 | 6.600 | 6.570 | 6.600 | 6.460 | 6.690 | 1,648,000 | 10,847,720 | 6.5824 | 6.043 | 6.015 | 6.043 | 5.915 | 6.125 | 1,799,979 | 6.0266 | 3.12% |
| 2022-02-08 | 0 | 6.400 | 6.390 | 6.400 | 6.190 | 6.780 | 2,242,000 | 14,228,580 | 6.3464 | 5.860 | 5.850 | 5.860 | 5.667 | 6.208 | 2,448,759 | 5.8105 | -4.48% |
| 2022-02-07 | 0 | 6.700 | 6.690 | 6.700 | 6.480 | 6.760 | 2,592,000 | 17,214,660 | 6.6415 | 6.134 | 6.125 | 6.134 | 5.933 | 6.189 | 2,831,036 | 6.0807 | 0.45% |
| 2022-02-04 | 0 | 6.670 | 6.640 | 6.670 | 6.590 | 6.850 | 3,936,000 | 26,369,875 | 6.6997 | 6.107 | 6.079 | 6.107 | 6.034 | 6.272 | 4,298,980 | 6.1340 | -1.04% |
| 2022-01-31 | 0 | 6.740 | 6.740 | 6.770 | 6.730 | 7.150 | 2,714,000 | 18,421,820 | 6.7877 | 6.171 | 6.171 | 6.198 | 6.162 | 6.546 | 2,964,287 | 6.2146 | -5.73% |
| 2022-01-28 | 0 | 7.150 | 7.090 | 7.150 | 6.900 | 7.170 | 6,260,000 | 44,004,340 | 7.0294 | 6.546 | 6.491 | 6.546 | 6.317 | 6.565 | 6,837,301 | 6.4359 | 4.38% |
| 2022-01-27 | 0 | 6.850 | 6.850 | 6.860 | 6.550 | 7.150 | 3,855,000 | 26,452,375 | 6.8618 | 6.272 | 6.272 | 6.281 | 5.997 | 6.546 | 4,210,510 | 6.2825 | 1.48% |
| 2022-01-26 | 0 | 6.750 | 6.750 | 6.770 | 6.620 | 7.920 | 7,536,000 | 52,493,445 | 6.9657 | 6.180 | 6.180 | 6.198 | 6.061 | 7.251 | 8,230,974 | 6.3775 | -12.11% |
| 2022-01-25 | 0 | 7.680 | 7.670 | 7.680 | 7.620 | 8.130 | 2,255,000 | 17,432,020 | 7.7304 | 7.032 | 7.022 | 7.032 | 6.977 | 7.444 | 2,462,957 | 7.0777 | -3.88% |
| 2022-01-24 | 0 | 7.990 | 7.980 | 8.000 | 7.890 | 8.130 | 1,666,000 | 13,326,415 | 7.9990 | 7.315 | 7.306 | 7.325 | 7.224 | 7.444 | 1,819,639 | 7.3237 | -1.72% |
| 2022-01-21 | 0 | 8.130 | 8.110 | 8.130 | 8.090 | 8.490 | 1,294,000 | 10,578,210 | 8.1748 | 7.444 | 7.425 | 7.444 | 7.407 | 7.773 | 1,413,333 | 7.4846 | -3.79% |
| 2022-01-20 | 0 | 8.450 | 8.450 | 8.500 | 8.390 | 8.680 | 621,000 | 5,271,410 | 8.4886 | 7.737 | 7.737 | 7.782 | 7.682 | 7.947 | 678,269 | 7.7719 | 0.36% |
| 2022-01-19 | 0 | 8.420 | 8.400 | 8.420 | 8.280 | 8.540 | 667,500 | 5,594,120 | 8.3807 | 7.709 | 7.691 | 7.709 | 7.581 | 7.819 | 729,057 | 7.6731 | -0.36% |
| 2022-01-18 | 0 | 8.450 | 8.440 | 8.450 | 8.400 | 8.700 | 786,000 | 6,710,550 | 8.5376 | 7.737 | 7.727 | 7.737 | 7.691 | 7.965 | 858,485 | 7.8167 | -1.17% |
| 2022-01-17 | 0 | 8.550 | 8.540 | 8.550 | 8.530 | 8.720 | 951,000 | 8,184,160 | 8.6058 | 7.828 | 7.819 | 7.828 | 7.810 | 7.984 | 1,038,702 | 7.8792 | -1.84% |
| 2022-01-14 | 0 | 8.710 | 8.710 | 8.750 | 8.700 | 8.950 | 403,000 | 3,529,280 | 8.7575 | 7.975 | 7.975 | 8.011 | 7.965 | 8.194 | 440,165 | 8.0181 | -0.23% |
| 2022-01-13 | 0 | 8.730 | 8.710 | 8.730 | 8.690 | 9.050 | 625,000 | 5,464,800 | 8.7437 | 7.993 | 7.975 | 7.993 | 7.956 | 8.286 | 682,638 | 8.0054 | -3.54% |
| 2022-01-12 | 0 | 9.050 | 9.010 | 9.050 | 8.520 | 9.080 | 825,000 | 7,345,460 | 8.9036 | 8.286 | 8.249 | 8.286 | 7.801 | 8.313 | 901,082 | 8.1518 | 6.22% |
| 2022-01-11 | 0 | 8.520 | 8.510 | 8.540 | 8.480 | 8.910 | 1,169,000 | 10,010,100 | 8.5630 | 7.801 | 7.791 | 7.819 | 7.764 | 8.158 | 1,276,806 | 7.8400 | -4.05% |
| 2022-01-10 | 0 | 8.880 | 8.830 | 8.880 | 8.740 | 9.100 | 1,785,000 | 15,870,230 | 8.8909 | 8.130 | 8.084 | 8.130 | 8.002 | 8.332 | 1,949,614 | 8.1402 | -2.74% |
| 2022-01-07 | 0 | 9.130 | 9.100 | 9.130 | 8.970 | 9.180 | 718,000 | 6,524,610 | 9.0872 | 8.359 | 8.332 | 8.359 | 8.213 | 8.405 | 784,214 | 8.3199 | 0.88% |
| 2022-01-06 | 0 | 9.050 | 9.050 | 9.170 | 8.890 | 9.370 | 1,132,000 | 10,300,602 | 9.0995 | 8.286 | 8.286 | 8.396 | 8.139 | 8.579 | 1,236,394 | 8.3312 | -2.37% |
| 2022-01-05 | 0 | 9.270 | 9.220 | 9.270 | 9.230 | 9.410 | 319,000 | 2,973,370 | 9.3209 | 8.487 | 8.442 | 8.487 | 8.451 | 8.615 | 348,418 | 8.5339 | -0.22% |
| 2022-01-04 | 0 | 9.290 | 9.260 | 9.300 | 9.110 | 9.600 | 564,000 | 5,248,400 | 9.3057 | 8.506 | 8.478 | 8.515 | 8.341 | 8.789 | 616,012 | 8.5200 | -1.38% |
| 2022-01-03 | 0 | 9.420 | 9.360 | 9.420 | 9.250 | 9.470 | 154,000 | 1,440,850 | 9.3562 | 8.625 | 8.570 | 8.625 | 8.469 | 8.670 | 168,202 | 8.5662 | -0.53% |
| 2021-12-31 | 0 | 9.470 | 9.470 | 9.560 | 9.440 | 9.670 | 215,000 | 2,047,630 | 9.5239 | 8.670 | 8.670 | 8.753 | 8.643 | 8.854 | 234,827 | 8.7197 | -0.21% |
| 2021-12-30 | 0 | 9.490 | 9.430 | 9.500 | 9.340 | 9.760 | 357,000 | 3,388,770 | 9.4924 | 8.689 | 8.634 | 8.698 | 8.551 | 8.936 | 389,923 | 8.6909 | 1.50% |
| 2021-12-29 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.400 | 195,000 | 1,818,440 | 9.3253 | 8.561 | 8.515 | 8.561 | 8.515 | 8.606 | 212,983 | 8.5380 | 0.54% |
| 2021-12-28 | 0 | 9.300 | 9.290 | 9.300 | 9.230 | 9.560 | 676,601 | 6,333,579 | 9.3609 | 8.515 | 8.506 | 8.515 | 8.451 | 8.753 | 738,998 | 8.5705 | 0.76% |
| 2021-12-24 | 0 | 9.230 | 9.130 | 9.230 | 9.010 | 9.340 | 357,000 | 3,246,570 | 9.0940 | 8.451 | 8.359 | 8.451 | 8.249 | 8.551 | 389,923 | 8.3262 | 1.10% |
| 2021-12-23 | 0 | 9.130 | 9.130 | 9.150 | 9.020 | 9.290 | 423,000 | 3,847,890 | 9.0967 | 8.359 | 8.359 | 8.377 | 8.258 | 8.506 | 462,009 | 8.3286 | 1.56% |
| 2021-12-22 | 0 | 8.990 | 8.990 | 9.000 | 8.980 | 9.330 | 815,000 | 7,370,214 | 9.0432 | 8.231 | 8.231 | 8.240 | 8.222 | 8.542 | 890,160 | 8.2797 | -3.64% |
| 2021-12-21 | 0 | 9.330 | 9.300 | 9.330 | 9.160 | 9.350 | 620,000 | 5,735,330 | 9.2505 | 8.542 | 8.515 | 8.542 | 8.387 | 8.561 | 677,177 | 8.4695 | 3.55% |
| 2021-12-20 | 0 | 9.010 | 9.010 | 9.020 | 8.930 | 9.560 | 1,213,000 | 11,007,314 | 9.0745 | 8.249 | 8.249 | 8.258 | 8.176 | 8.753 | 1,324,864 | 8.3083 | -6.24% |
| 2021-12-17 | 0 | 9.610 | 9.600 | 9.610 | 9.600 | 9.880 | 818,000 | 7,934,435 | 9.6998 | 8.799 | 8.789 | 8.799 | 8.789 | 9.046 | 893,436 | 8.8808 | -3.90% |
| 2021-12-16 | 0 | 10.00 | 9.990 | 10.00 | 9.740 | 10.06 | 403,000 | 3,994,910 | 9.9129 | 9.156 | 9.147 | 9.156 | 8.918 | 9.211 | 440,165 | 9.0759 | 1.63% |
| 2021-12-15 | 0 | 9.840 | 9.830 | 9.840 | 9.800 | 10.00 | 976,000 | 9,656,970 | 9.8944 | 9.009 | 9.000 | 9.009 | 8.973 | 9.156 | 1,066,007 | 9.0590 | -2.19% |
| 2021-12-14 | 0 | 10.06 | 10.00 | 10.06 | 9.980 | 10.22 | 695,000 | 6,969,120 | 10.028 | 9.211 | 9.156 | 9.211 | 9.137 | 9.357 | 759,093 | 9.1808 | -1.57% |
| 2021-12-13 | 0 | 10.22 | 10.14 | 10.22 | 10.10 | 10.66 | 675,000 | 6,914,940 | 10.244 | 9.357 | 9.284 | 9.357 | 9.247 | 9.760 | 737,249 | 9.3794 | -3.04% |
| 2021-12-10 | 0 | 10.54 | 10.50 | 10.54 | 10.32 | 10.76 | 918,000 | 9,678,001 | 10.542 | 9.650 | 9.613 | 9.650 | 9.449 | 9.851 | 1,002,658 | 9.6523 | -0.19% |
| 2021-12-09 | 0 | 10.56 | 10.52 | 10.56 | 10.30 | 10.76 | 714,000 | 7,545,440 | 10.568 | 9.668 | 9.632 | 9.668 | 9.430 | 9.851 | 779,845 | 9.6756 | 1.54% |
| 2021-12-08 | 0 | 10.40 | 10.38 | 10.44 | 10.14 | 10.46 | 481,000 | 4,939,620 | 10.269 | 9.522 | 9.504 | 9.559 | 9.284 | 9.577 | 525,358 | 9.4024 | 1.36% |
| 2021-12-07 | 0 | 10.26 | 10.26 | 10.30 | 10.14 | 10.62 | 508,000 | 5,226,940 | 10.289 | 9.394 | 9.394 | 9.430 | 9.284 | 9.723 | 554,848 | 9.4205 | -2.29% |
| 2021-12-06 | 0 | 10.50 | 10.50 | 10.54 | 10.46 | 10.80 | 529,000 | 5,559,480 | 10.509 | 9.613 | 9.613 | 9.650 | 9.577 | 9.888 | 577,785 | 9.6221 | -2.23% |
| 2021-12-03 | 0 | 10.74 | 10.62 | 10.74 | 10.44 | 10.74 | 628,000 | 6,638,400 | 10.571 | 9.833 | 9.723 | 9.833 | 9.559 | 9.833 | 685,915 | 9.6782 | 2.87% |
| 2021-12-02 | 0 | 10.44 | 10.44 | 10.46 | 10.38 | 10.52 | 558,000 | 5,812,580 | 10.417 | 9.559 | 9.559 | 9.577 | 9.504 | 9.632 | 609,459 | 9.5373 | 0.00% |
| 2021-12-01 | 0 | 10.44 | 10.44 | 10.46 | 10.34 | 10.82 | 1,157,200 | 12,094,960 | 10.452 | 9.559 | 9.559 | 9.577 | 9.467 | 9.906 | 1,263,918 | 9.5694 | -3.69% |
| 2021-11-30 | 0 | 10.84 | 10.84 | 11.08 | 10.14 | 10.84 | 1,089,000 | 11,294,060 | 10.371 | 9.925 | 9.925 | 10.14 | 9.284 | 9.925 | 1,189,428 | 9.4954 | 3.63% |
| 2021-11-29 | 0 | 10.46 | 10.44 | 10.46 | 10.36 | 10.74 | 661,000 | 6,908,920 | 10.452 | 9.577 | 9.559 | 9.577 | 9.485 | 9.833 | 721,958 | 9.5697 | -2.61% |
| 2021-11-26 | 0 | 10.74 | 10.68 | 10.74 | 10.72 | 11.06 | 251,000 | 2,733,600 | 10.891 | 9.833 | 9.778 | 9.833 | 9.815 | 10.13 | 274,147 | 9.9713 | -2.54% |
| 2021-11-25 | 0 | 11.02 | 10.98 | 11.00 | 10.64 | 11.06 | 406,000 | 4,423,600 | 10.896 | 10.09 | 10.05 | 10.07 | 9.742 | 10.13 | 443,442 | 9.9756 | 1.47% |
| 2021-11-24 | 0 | 10.86 | 10.86 | 10.98 | 10.54 | 11.22 | 864,968 | 9,471,949 | 10.951 | 9.943 | 9.943 | 10.05 | 9.650 | 10.27 | 944,736 | 10.026 | -0.37% |
| 2021-11-23 | 0 | 10.90 | 10.84 | 10.90 | 10.82 | 11.12 | 444,000 | 4,846,040 | 10.915 | 9.980 | 9.925 | 9.980 | 9.906 | 10.18 | 484,946 | 9.9929 | -2.50% |
| 2021-11-22 | 0 | 11.18 | 11.14 | 11.18 | 11.08 | 11.40 | 470,000 | 5,269,660 | 11.212 | 10.24 | 10.20 | 10.24 | 10.14 | 10.44 | 513,344 | 10.265 | 0.90% |
| 2021-11-19 | 0 | 11.08 | 11.04 | 11.08 | 10.50 | 11.28 | 425,000 | 4,669,560 | 10.987 | 10.14 | 10.11 | 10.14 | 9.613 | 10.33 | 464,194 | 10.060 | 2.59% |
| 2021-11-18 | 0 | 10.80 | 10.78 | 10.80 | 10.74 | 11.20 | 506,000 | 5,481,900 | 10.834 | 9.888 | 9.870 | 9.888 | 9.833 | 10.25 | 552,664 | 9.9191 | -4.59% |
| 2021-11-17 | 0 | 11.32 | 11.32 | 11.40 | 11.16 | 11.80 | 585,000 | 6,643,980 | 11.357 | 10.36 | 10.36 | 10.44 | 10.22 | 10.80 | 638,949 | 10.398 | -1.57% |
| 2021-11-16 | 0 | 11.50 | 11.50 | 11.56 | 11.00 | 11.56 | 456,968 | 5,186,656 | 11.350 | 10.53 | 10.53 | 10.58 | 10.07 | 10.58 | 499,110 | 10.392 | 3.79% |
| 2021-11-15 | 0 | 11.08 | 11.04 | 11.08 | 10.92 | 11.60 | 207,000 | 2,291,340 | 11.069 | 10.14 | 10.11 | 10.14 | 9.998 | 10.62 | 226,090 | 10.135 | -1.77% |
| 2021-11-12 | 0 | 11.28 | 11.20 | 11.28 | 10.70 | 11.32 | 1,133,000 | 12,612,820 | 11.132 | 10.33 | 10.25 | 10.33 | 9.797 | 10.36 | 1,237,486 | 10.192 | 5.03% |
| 2021-11-11 | 0 | 10.74 | 10.72 | 10.74 | 10.24 | 10.76 | 660,000 | 6,958,820 | 10.544 | 9.833 | 9.815 | 9.833 | 9.375 | 9.851 | 720,866 | 9.6534 | 4.88% |
| 2021-11-10 | 0 | 10.24 | 10.20 | 10.24 | 9.880 | 10.24 | 903,000 | 8,996,610 | 9.9630 | 9.375 | 9.339 | 9.375 | 9.046 | 9.375 | 986,275 | 9.1218 | 3.12% |
| 2021-11-09 | 0 | 9.930 | 9.930 | 10.16 | 9.910 | 10.22 | 2,257,600 | 22,544,980 | 9.9863 | 9.092 | 9.092 | 9.302 | 9.073 | 9.357 | 2,465,797 | 9.1431 | -1.88% |
| 2021-11-08 | 0 | 10.12 | 10.10 | 10.14 | 9.930 | 10.52 | 1,609,351 | 16,375,677 | 10.175 | 9.266 | 9.247 | 9.284 | 9.092 | 9.632 | 1,757,766 | 9.3162 | -2.88% |
| 2021-11-05 | 0 | 10.42 | 10.42 | 10.56 | 10.22 | 10.60 | 839,351 | 8,757,244 | 10.433 | 9.540 | 9.540 | 9.668 | 9.357 | 9.705 | 916,756 | 9.5524 | 1.56% |
| 2021-11-04 | 0 | 10.26 | 10.26 | 10.30 | 10.14 | 10.50 | 1,002,000 | 10,328,300 | 10.308 | 9.394 | 9.394 | 9.430 | 9.284 | 9.613 | 1,094,405 | 9.4374 | 1.18% |
| 2021-11-03 | 0 | 10.14 | 10.10 | 10.16 | 10.04 | 10.36 | 1,106,000 | 11,218,460 | 10.143 | 9.284 | 9.247 | 9.302 | 9.192 | 9.485 | 1,207,996 | 9.2868 | -2.69% |
| 2021-11-02 | 0 | 10.42 | 10.42 | 10.46 | 10.30 | 10.98 | 929,400 | 9,887,872 | 10.639 | 9.540 | 9.540 | 9.577 | 9.430 | 10.05 | 1,015,110 | 9.7407 | -3.52% |
| 2021-11-01 | 0 | 10.80 | 10.72 | 10.80 | 10.42 | 10.90 | 515,000 | 5,502,800 | 10.685 | 9.888 | 9.815 | 9.888 | 9.540 | 9.980 | 562,494 | 9.7829 | -2.00% |
| 2021-10-29 | 0 | 11.02 | 11.00 | 11.02 | 10.90 | 11.02 | 233,000 | 2,560,500 | 10.989 | 10.09 | 10.07 | 10.09 | 9.980 | 10.09 | 254,487 | 10.061 | 0.55% |
| 2021-10-28 | 0 | 10.96 | 10.84 | 10.96 | 10.70 | 11.06 | 286,000 | 3,125,980 | 10.930 | 10.03 | 9.925 | 10.03 | 9.797 | 10.13 | 312,375 | 10.007 | 1.86% |
| 2021-10-27 | 0 | 10.76 | 10.74 | 10.80 | 10.52 | 10.84 | 240,000 | 2,566,620 | 10.694 | 9.851 | 9.833 | 9.888 | 9.632 | 9.925 | 262,133 | 9.7913 | -0.74% |
| 2021-10-26 | 0 | 10.84 | 10.82 | 10.84 | 10.82 | 11.14 | 446,000 | 4,896,860 | 10.980 | 9.925 | 9.906 | 9.925 | 9.906 | 10.20 | 487,130 | 10.052 | -0.91% |
| 2021-10-25 | 0 | 10.94 | 10.94 | 10.96 | 10.92 | 11.08 | 221,000 | 2,430,260 | 10.997 | 10.02 | 10.02 | 10.03 | 9.998 | 10.14 | 241,381 | 10.068 | -1.44% |
| 2021-10-22 | 0 | 11.10 | 11.02 | 11.10 | 10.72 | 11.32 | 1,516,000 | 16,798,420 | 11.081 | 10.16 | 10.09 | 10.16 | 9.815 | 10.36 | 1,655,806 | 10.145 | 1.09% |
| 2021-10-21 | 0 | 10.98 | 10.96 | 10.98 | 10.86 | 11.30 | 966,000 | 10,683,520 | 11.060 | 10.05 | 10.03 | 10.05 | 9.943 | 10.35 | 1,055,085 | 10.126 | -1.26% |
| 2021-10-20 | 0 | 11.12 | 11.10 | 11.12 | 10.60 | 11.22 | 1,267,000 | 13,976,760 | 11.031 | 10.18 | 10.16 | 10.18 | 9.705 | 10.27 | 1,383,843 | 10.100 | 4.71% |
| 2021-10-19 | 0 | 10.62 | 10.58 | 10.62 | 10.54 | 10.98 | 805,000 | 8,581,640 | 10.660 | 9.723 | 9.687 | 9.723 | 9.650 | 10.05 | 879,238 | 9.7603 | 0.00% |
| 2021-10-18 | 0 | 10.62 | 10.48 | 10.64 | 10.40 | 10.66 | 758,000 | 7,946,100 | 10.483 | 9.723 | 9.595 | 9.742 | 9.522 | 9.760 | 827,903 | 9.5979 | 0.57% |
| 2021-10-15 | 0 | 10.56 | 10.54 | 10.56 | 10.42 | 10.78 | 625,000 | 6,627,220 | 10.604 | 9.668 | 9.650 | 9.668 | 9.540 | 9.870 | 682,638 | 9.7083 | -0.19% |
| 2021-10-12 | 0 | 10.58 | 10.52 | 10.58 | 10.20 | 10.60 | 571,000 | 6,001,800 | 10.511 | 9.687 | 9.632 | 9.687 | 9.339 | 9.705 | 623,658 | 9.6235 | 1.73% |
| 2021-10-11 | 0 | 10.40 | 10.38 | 10.40 | 10.30 | 10.70 | 966,000 | 10,128,560 | 10.485 | 9.522 | 9.504 | 9.522 | 9.430 | 9.797 | 1,055,085 | 9.5998 | 0.00% |
| 2021-10-08 | 0 | 10.40 | 10.34 | 10.42 | 10.16 | 10.58 | 1,236,000 | 12,765,800 | 10.328 | 9.522 | 9.467 | 9.540 | 9.302 | 9.687 | 1,349,985 | 9.4563 | 0.39% |
| 2021-10-07 | 0 | 10.36 | 10.34 | 10.36 | 9.860 | 10.38 | 1,484,000 | 15,112,930 | 10.184 | 9.485 | 9.467 | 9.485 | 9.027 | 9.504 | 1,620,855 | 9.3240 | 7.14% |
| 2021-10-06 | 0 | 9.670 | 9.670 | 9.680 | 9.500 | 10.20 | 4,240,000 | 40,879,880 | 9.6415 | 8.854 | 8.854 | 8.863 | 8.698 | 9.339 | 4,631,015 | 8.8274 | -3.30% |
| 2021-10-05 | 0 | 10.00 | 9.990 | 10.00 | 9.970 | 10.46 | 3,111,000 | 31,510,970 | 10.129 | 9.156 | 9.147 | 9.156 | 9.128 | 9.577 | 3,397,898 | 9.2737 | -4.03% |
| 2021-10-04 | 0 | 10.42 | 10.38 | 10.42 | 10.38 | 10.92 | 2,144,000 | 22,562,740 | 10.524 | 9.540 | 9.504 | 9.540 | 9.504 | 9.998 | 2,341,721 | 9.6351 | -6.29% |
| 2021-09-30 | 0 | 11.12 | 11.10 | 11.14 | 10.92 | 11.14 | 910,000 | 10,003,640 | 10.993 | 10.18 | 10.16 | 10.20 | 9.998 | 10.20 | 993,921 | 10.065 | 1.09% |
| 2021-09-29 | 0 | 11.00 | 10.98 | 11.00 | 10.92 | 11.18 | 1,588,000 | 17,519,600 | 11.032 | 10.07 | 10.05 | 10.07 | 9.998 | 10.24 | 1,734,446 | 10.101 | -2.31% |
| 2021-09-28 | 0 | 11.26 | 11.10 | 11.26 | 10.86 | 11.28 | 881,000 | 9,775,340 | 11.096 | 10.31 | 10.16 | 10.31 | 9.943 | 10.33 | 962,246 | 10.159 | 3.68% |
| 2021-09-27 | 0 | 10.86 | 10.84 | 10.86 | 10.84 | 11.22 | 1,099,000 | 12,016,580 | 10.934 | 9.943 | 9.925 | 9.943 | 9.925 | 10.27 | 1,200,350 | 10.011 | -1.45% |
| 2021-09-24 | 0 | 11.02 | 10.98 | 11.06 | 10.92 | 11.48 | 341,000 | 3,797,840 | 11.137 | 10.09 | 10.05 | 10.13 | 9.998 | 10.51 | 372,447 | 10.197 | -2.48% |
| 2021-09-23 | 0 | 11.30 | 11.26 | 11.38 | 11.18 | 11.66 | 1,558,968 | 17,699,897 | 11.354 | 10.35 | 10.31 | 10.42 | 10.24 | 10.68 | 1,702,737 | 10.395 | 0.18% |
| 2021-09-21 | 0 | 11.28 | 11.28 | 11.30 | 10.96 | 11.38 | 701,000 | 7,844,300 | 11.190 | 10.33 | 10.33 | 10.35 | 10.03 | 10.42 | 765,647 | 10.245 | 2.73% |
| 2021-09-20 | 0 | 10.98 | 10.94 | 10.98 | 10.66 | 11.20 | 1,536,000 | 16,972,480 | 11.050 | 10.05 | 10.02 | 10.05 | 9.760 | 10.25 | 1,677,651 | 10.117 | -1.79% |
| 2021-09-17 | 0 | 11.18 | 11.16 | 11.18 | 10.74 | 11.46 | 12,979,000 | 145,169,220 | 11.185 | 10.24 | 10.22 | 10.24 | 9.833 | 10.49 | 14,175,931 | 10.241 | 2.19% |
| 2021-09-16 | 0 | 10.94 | 10.94 | 11.04 | 10.80 | 11.92 | 4,670,000 | 51,469,121 | 11.021 | 10.02 | 10.02 | 10.11 | 9.888 | 10.91 | 5,100,670 | 10.091 | -5.69% |
| 2021-09-15 | 0 | 11.60 | 11.60 | 11.62 | 11.54 | 12.46 | 1,550,000 | 18,661,200 | 12.039 | 10.62 | 10.62 | 10.64 | 10.57 | 11.41 | 1,692,942 | 11.023 | -4.76% |
| 2021-09-14 | 0 | 12.18 | 11.88 | 12.22 | 11.66 | 12.78 | 1,778,000 | 21,526,720 | 12.107 | 11.15 | 10.88 | 11.19 | 10.68 | 11.70 | 1,941,968 | 11.085 | -1.30% |
| 2021-09-13 | 0 | 12.34 | 12.26 | 12.34 | 12.16 | 12.60 | 1,907,400 | 23,617,130 | 12.382 | 11.30 | 11.22 | 11.30 | 11.13 | 11.54 | 2,083,302 | 11.336 | 1.31% |
| 2021-09-10 | 0 | 12.18 | 12.18 | 12.20 | 12.12 | 12.58 | 1,408,000 | 17,346,040 | 12.320 | 11.15 | 11.15 | 11.17 | 11.10 | 11.52 | 1,537,847 | 11.279 | -0.16% |
| 2021-09-09 | 0 | 12.20 | 12.18 | 12.20 | 12.18 | 13.10 | 4,021,567 | 50,412,817 | 12.536 | 11.17 | 11.15 | 11.17 | 11.15 | 11.99 | 4,392,438 | 11.477 | -5.28% |
| 2021-09-08 | 0 | 12.88 | 12.86 | 12.88 | 12.72 | 13.28 | 5,191,000 | 67,051,280 | 12.917 | 11.79 | 11.77 | 11.79 | 11.65 | 12.16 | 5,669,717 | 11.826 | 0.00% |
| 2021-09-07 | 0 | 12.88 | 12.88 | 12.90 | 12.86 | 13.16 | 1,295,000 | 16,784,380 | 12.961 | 11.79 | 11.79 | 11.81 | 11.77 | 12.05 | 1,414,426 | 11.867 | -1.83% |
| 2021-09-06 | 0 | 13.12 | 13.12 | 13.16 | 12.82 | 13.20 | 1,283,000 | 16,738,962 | 13.047 | 12.01 | 12.01 | 12.05 | 11.74 | 12.09 | 1,401,319 | 11.945 | 0.15% |
| 2021-09-03 | 0 | 13.10 | 12.98 | 13.10 | 12.86 | 13.30 | 1,443,000 | 18,897,500 | 13.096 | 11.99 | 11.88 | 11.99 | 11.77 | 12.18 | 1,576,074 | 11.990 | 0.61% |
| 2021-09-02 | 0 | 13.02 | 12.92 | 13.02 | 12.56 | 13.30 | 2,699,000 | 35,121,920 | 13.013 | 11.92 | 11.83 | 11.92 | 11.50 | 12.18 | 2,947,903 | 11.914 | 2.20% |
| 2021-09-01 | 0 | 12.74 | 12.74 | 12.78 | 12.52 | 13.08 | 1,822,000 | 23,275,470 | 12.775 | 11.66 | 11.66 | 11.70 | 11.46 | 11.98 | 1,990,026 | 11.696 | -1.39% |
| 2021-08-31 | 0 | 12.92 | 12.80 | 12.92 | 12.42 | 13.30 | 1,912,000 | 24,417,050 | 12.770 | 11.83 | 11.72 | 11.83 | 11.37 | 12.18 | 2,088,326 | 11.692 | -2.12% |
| 2021-08-30 | 0 | 13.20 | 13.16 | 13.20 | 12.88 | 13.46 | 1,616,600 | 21,125,772 | 13.068 | 12.09 | 12.05 | 12.09 | 11.79 | 12.32 | 1,765,684 | 11.965 | 2.80% |
| 2021-08-27 | 0 | 12.84 | 12.80 | 12.84 | 12.36 | 13.08 | 1,471,000 | 18,743,430 | 12.742 | 11.76 | 11.72 | 11.76 | 11.32 | 11.98 | 1,606,656 | 11.666 | 2.88% |
| 2021-08-26 | 0 | 12.48 | 12.48 | 12.50 | 12.30 | 12.96 | 1,373,000 | 17,200,300 | 12.528 | 11.43 | 11.43 | 11.44 | 11.26 | 11.87 | 1,499,619 | 11.470 | -1.73% |
| 2021-08-25 | 0 | 12.70 | 12.66 | 12.70 | 12.18 | 13.20 | 1,984,000 | 25,404,840 | 12.805 | 11.63 | 11.59 | 11.63 | 11.15 | 12.09 | 2,166,966 | 11.724 | 4.44% |
| 2021-08-24 | 0 | 12.16 | 12.08 | 12.18 | 12.00 | 12.48 | 1,193,600 | 14,611,240 | 12.241 | 11.13 | 11.06 | 11.15 | 10.99 | 11.43 | 1,303,674 | 11.208 | 2.18% |
| 2021-08-23 | 0 | 11.90 | 11.86 | 11.90 | 10.76 | 12.34 | 2,648,000 | 31,460,560 | 11.881 | 10.90 | 10.86 | 10.90 | 9.851 | 11.30 | 2,892,200 | 10.878 | 8.18% |
| 2021-08-20 | 0 | 11.00 | 10.94 | 11.00 | 10.48 | 11.76 | 2,671,000 | 28,753,560 | 10.765 | 10.07 | 10.02 | 10.07 | 9.595 | 10.77 | 2,917,321 | 9.8562 | -3.34% |
| 2021-08-19 | 0 | 11.38 | 11.38 | 11.40 | 11.22 | 12.48 | 3,231,000 | 37,623,080 | 11.644 | 10.42 | 10.42 | 10.44 | 10.27 | 11.43 | 3,528,965 | 10.661 | -8.08% |
| 2021-08-18 | 0 | 12.38 | 12.34 | 12.40 | 12.14 | 12.56 | 987,100 | 12,271,230 | 12.432 | 11.33 | 11.30 | 11.35 | 11.11 | 11.50 | 1,078,131 | 11.382 | 0.32% |
| 2021-08-17 | 0 | 12.34 | 12.34 | 12.38 | 12.34 | 13.30 | 2,972,000 | 37,385,840 | 12.579 | 11.30 | 11.30 | 11.33 | 11.30 | 12.18 | 3,246,080 | 11.517 | -7.77% |
| 2021-08-16 | 0 | 13.38 | 13.36 | 13.38 | 12.60 | 14.40 | 5,342,000 | 70,234,650 | 13.148 | 12.25 | 12.23 | 12.25 | 11.54 | 13.18 | 5,834,642 | 12.038 | -7.08% |
| 2021-08-13 | 0 | 14.40 | 14.30 | 14.40 | 13.08 | 14.50 | 9,038,000 | 124,189,160 | 13.741 | 13.18 | 13.09 | 13.18 | 11.98 | 13.28 | 9,871,490 | 12.581 | 6.51% |
| 2021-08-12 | 0 | 13.52 | 13.50 | 13.52 | 12.02 | 13.62 | 7,967,000 | 104,351,700 | 13.098 | 12.38 | 12.36 | 12.38 | 11.01 | 12.47 | 8,701,721 | 11.992 | 9.03% |
| 2021-08-11 | 0 | 12.40 | 12.30 | 12.40 | 12.26 | 12.60 | 1,289,000 | 15,970,040 | 12.389 | 11.35 | 11.26 | 11.35 | 11.22 | 11.54 | 1,407,872 | 11.343 | -1.27% |
| 2021-08-10 | 0 | 12.56 | 12.48 | 12.58 | 12.14 | 12.80 | 1,506,000 | 18,853,380 | 12.519 | 11.50 | 11.43 | 11.52 | 11.11 | 11.72 | 1,644,884 | 11.462 | -0.32% |
| 2021-08-09 | 0 | 12.60 | 12.58 | 12.60 | 11.62 | 12.66 | 4,257,600 | 52,294,052 | 12.283 | 11.54 | 11.52 | 11.54 | 10.64 | 11.59 | 4,650,238 | 11.245 | 5.00% |
| 2021-08-06 | 0 | 12.00 | 11.84 | 12.00 | 11.54 | 12.06 | 1,808,000 | 21,582,140 | 11.937 | 10.99 | 10.84 | 10.99 | 10.57 | 11.04 | 1,974,735 | 10.929 | -0.33% |
| 2021-08-05 | 0 | 12.04 | 12.00 | 12.04 | 11.30 | 12.26 | 2,511,000 | 29,731,310 | 11.840 | 11.02 | 10.99 | 11.02 | 10.35 | 11.22 | 2,742,566 | 10.841 | -0.17% |
| 2021-08-04 | 0 | 12.06 | 12.02 | 12.06 | 11.68 | 12.20 | 3,434,300 | 41,160,458 | 11.985 | 11.04 | 11.01 | 11.04 | 10.69 | 11.17 | 3,751,013 | 10.973 | 3.25% |
| 2021-08-03 | 0 | 11.68 | 11.68 | 11.70 | 10.86 | 11.88 | 5,743,000 | 65,798,006 | 11.457 | 10.69 | 10.69 | 10.71 | 9.943 | 10.88 | 6,272,623 | 10.490 | 7.55% |
| 2021-08-02 | 0 | 10.86 | 10.76 | 10.90 | 10.02 | 10.96 | 1,396,000 | 14,748,700 | 10.565 | 9.943 | 9.851 | 9.980 | 9.174 | 10.03 | 1,524,740 | 9.6729 | 1.69% |
| 2021-07-30 | 0 | 10.68 | 10.62 | 10.68 | 9.880 | 10.86 | 3,891,000 | 40,747,730 | 10.472 | 9.778 | 9.723 | 9.778 | 9.046 | 9.943 | 4,249,830 | 9.5881 | 2.10% |
| 2021-07-29 | 0 | 10.46 | 10.46 | 10.48 | 9.660 | 10.50 | 3,011,000 | 30,663,858 | 10.184 | 9.577 | 9.577 | 9.595 | 8.844 | 9.613 | 3,288,676 | 9.3241 | 12.47% |
| 2021-07-28 | 0 | 9.300 | 9.300 | 9.320 | 8.700 | 9.720 | 5,125,000 | 46,675,880 | 9.1075 | 8.515 | 8.515 | 8.533 | 7.965 | 8.899 | 5,597,630 | 8.3385 | 0.00% |
| 2021-07-27 | 0 | 9.300 | 9.280 | 9.300 | 9.070 | 10.24 | 2,886,000 | 27,578,320 | 9.5559 | 8.515 | 8.496 | 8.515 | 8.304 | 9.375 | 3,152,149 | 8.7491 | -7.00% |
| 2021-07-26 | 0 | 10.00 | 10.00 | 10.02 | 10.00 | 10.60 | 2,094,000 | 21,334,400 | 10.188 | 9.156 | 9.156 | 9.174 | 9.156 | 9.705 | 2,287,110 | 9.3281 | -5.30% |
| 2021-07-23 | 0 | 10.56 | 10.56 | 10.64 | 10.54 | 11.48 | 1,528,000 | 16,387,960 | 10.725 | 9.668 | 9.668 | 9.742 | 9.650 | 10.51 | 1,668,913 | 9.8195 | -7.37% |
| 2021-07-22 | 0 | 11.40 | 11.36 | 11.40 | 11.12 | 11.58 | 1,530,000 | 17,268,320 | 11.286 | 10.44 | 10.40 | 10.44 | 10.18 | 10.60 | 1,671,097 | 10.334 | 0.71% |
| 2021-07-21 | 0 | 11.32 | 11.30 | 11.32 | 10.96 | 11.50 | 1,300,000 | 14,665,140 | 11.281 | 10.36 | 10.35 | 10.36 | 10.03 | 10.53 | 1,419,887 | 10.328 | 1.98% |
| 2021-07-20 | 0 | 11.10 | 11.10 | 11.16 | 10.40 | 11.36 | 2,814,660 | 30,944,226 | 10.994 | 10.16 | 10.16 | 10.22 | 9.522 | 10.40 | 3,074,230 | 10.066 | 5.31% |
| 2021-07-19 | 0 | 10.54 | 10.52 | 10.54 | 10.54 | 10.82 | 1,808,000 | 19,210,520 | 10.625 | 9.650 | 9.632 | 9.650 | 9.650 | 9.906 | 1,974,735 | 9.7282 | -2.59% |
| 2021-07-16 | 0 | 10.82 | 10.82 | 10.86 | 10.70 | 11.42 | 1,689,000 | 18,292,520 | 10.830 | 9.906 | 9.906 | 9.943 | 9.797 | 10.46 | 1,844,761 | 9.9159 | -1.81% |
| 2021-07-15 | 0 | 11.02 | 11.02 | 11.10 | 10.78 | 11.12 | 1,009,000 | 11,116,340 | 11.017 | 10.09 | 10.09 | 10.16 | 9.870 | 10.18 | 1,102,051 | 10.087 | 1.85% |
| 2021-07-14 | 0 | 10.82 | 10.82 | 10.84 | 10.82 | 11.10 | 1,140,000 | 12,410,020 | 10.886 | 9.906 | 9.906 | 9.925 | 9.906 | 10.16 | 1,245,131 | 9.9668 | -0.73% |
| 2021-07-13 | 0 | 10.90 | 10.86 | 10.90 | 10.70 | 11.24 | 1,714,000 | 18,747,530 | 10.938 | 9.980 | 9.943 | 9.980 | 9.797 | 10.29 | 1,872,066 | 10.014 | -0.37% |
| 2021-07-12 | 0 | 10.94 | 10.92 | 10.96 | 10.40 | 11.28 | 2,968,000 | 32,383,700 | 10.911 | 10.02 | 9.998 | 10.03 | 9.522 | 10.33 | 3,241,711 | 9.9897 | 1.86% |
| 2021-07-09 | 0 | 10.74 | 10.72 | 10.74 | 10.24 | 11.90 | 8,085,000 | 87,881,100 | 10.870 | 9.833 | 9.815 | 9.833 | 9.375 | 10.90 | 8,830,603 | 9.9519 | -9.75% |
| 2021-07-08 | 0 | 11.90 | 11.84 | 11.90 | 11.70 | 12.38 | 1,635,000 | 19,490,520 | 11.921 | 10.90 | 10.84 | 10.90 | 10.71 | 11.33 | 1,785,781 | 10.914 | -2.30% |
| 2021-07-07 | 0 | 12.18 | 12.18 | 12.20 | 11.52 | 12.40 | 1,735,800 | 21,106,120 | 12.159 | 11.15 | 11.15 | 11.17 | 10.55 | 11.35 | 1,895,876 | 11.133 | 2.18% |
| 2021-07-06 | 0 | 11.92 | 11.92 | 11.94 | 11.84 | 12.40 | 2,195,000 | 26,380,880 | 12.019 | 10.91 | 10.91 | 10.93 | 10.84 | 11.35 | 2,397,424 | 11.004 | -2.93% |
| 2021-07-05 | 0 | 12.28 | 12.24 | 12.28 | 11.72 | 12.38 | 5,714,000 | 69,219,796 | 12.114 | 11.24 | 11.21 | 11.24 | 10.73 | 11.33 | 6,240,948 | 11.091 | 4.07% |
| 2021-07-02 | 0 | 11.80 | 11.72 | 11.80 | 11.02 | 11.80 | 3,691,000 | 41,840,540 | 11.336 | 10.80 | 10.73 | 10.80 | 10.09 | 10.80 | 4,031,386 | 10.379 | 1.90% |
| 2021-06-30 | 0 | 11.58 | 11.56 | 11.60 | 11.36 | 11.96 | 2,742,000 | 31,898,880 | 11.633 | 10.60 | 10.58 | 10.62 | 10.40 | 10.95 | 2,994,869 | 10.651 | -2.20% |
| 2021-06-29 | 0 | 11.84 | 11.76 | 11.84 | 11.20 | 12.54 | 5,940,969 | 70,700,915 | 11.901 | 10.84 | 10.77 | 10.84 | 10.25 | 11.48 | 6,488,849 | 10.896 | -0.67% |
| 2021-06-28 | 0 | 11.92 | 11.88 | 11.92 | 10.82 | 12.28 | 6,785,031 | 79,886,332 | 11.774 | 10.91 | 10.88 | 10.91 | 9.906 | 11.24 | 7,410,750 | 10.780 | 8.36% |
| 2021-06-25 | 0 | 11.00 | 11.00 | 11.02 | 9.450 | 11.20 | 8,056,250 | 84,122,644 | 10.442 | 10.07 | 10.07 | 10.09 | 8.652 | 10.25 | 8,799,202 | 9.5603 | 15.67% |
| 2021-06-24 | 0 | 9.510 | 9.500 | 9.510 | 9.300 | 9.800 | 4,779,000 | 46,007,835 | 9.6271 | 8.707 | 8.698 | 8.707 | 8.515 | 8.973 | 5,219,722 | 8.8142 | 1.71% |
| 2021-06-23 | 0 | 9.350 | 9.350 | 9.370 | 9.200 | 9.560 | 1,148,000 | 10,792,970 | 9.4015 | 8.561 | 8.561 | 8.579 | 8.423 | 8.753 | 1,253,869 | 8.6077 | 0.97% |
| 2021-06-22 | 0 | 9.260 | 9.250 | 9.260 | 9.180 | 9.440 | 1,387,500 | 12,867,960 | 9.2742 | 8.478 | 8.469 | 8.478 | 8.405 | 8.643 | 1,515,456 | 8.4911 | 0.11% |
| 2021-06-21 | 0 | 9.250 | 9.240 | 9.250 | 9.120 | 9.550 | 1,844,000 | 17,106,487 | 9.2768 | 8.469 | 8.460 | 8.469 | 8.350 | 8.744 | 2,014,055 | 8.4936 | -2.22% |
| 2021-06-18 | 0 | 9.460 | 9.440 | 9.460 | 9.300 | 9.770 | 2,650,500 | 25,162,135 | 9.4934 | 8.661 | 8.643 | 8.661 | 8.515 | 8.945 | 2,894,931 | 8.6918 | -0.11% |
| 2021-06-17 | 0 | 9.470 | 9.430 | 9.470 | 9.110 | 9.800 | 3,007,000 | 28,792,630 | 9.5752 | 8.670 | 8.634 | 8.670 | 8.341 | 8.973 | 3,284,307 | 8.7667 | 1.94% |
| 2021-06-16 | 0 | 9.290 | 9.280 | 9.290 | 9.280 | 10.00 | 4,608,000 | 43,709,660 | 9.4856 | 8.506 | 8.496 | 8.506 | 8.496 | 9.156 | 5,032,952 | 8.6847 | -7.29% |
| 2021-06-15 | 0 | 10.02 | 9.990 | 10.02 | 9.800 | 10.12 | 1,216,000 | 12,136,310 | 9.9805 | 9.174 | 9.147 | 9.174 | 8.973 | 9.266 | 1,328,140 | 9.1378 | 1.42% |
| 2021-06-11 | 0 | 9.880 | 9.880 | 9.930 | 9.820 | 10.10 | 1,568,800 | 15,540,152 | 9.9058 | 9.046 | 9.046 | 9.092 | 8.991 | 9.247 | 1,713,476 | 9.0694 | -1.20% |
| 2021-06-10 | 0 | 10.00 | 9.990 | 10.00 | 9.900 | 10.16 | 1,446,000 | 14,473,929 | 10.010 | 9.156 | 9.147 | 9.156 | 9.064 | 9.302 | 1,579,351 | 9.1645 | -0.20% |
| 2021-06-09 | 0 | 10.02 | 10.02 | 10.06 | 9.920 | 10.20 | 1,777,000 | 17,809,790 | 10.022 | 9.174 | 9.174 | 9.211 | 9.082 | 9.339 | 1,940,876 | 9.1762 | -0.79% |
| 2021-06-08 | 0 | 10.10 | 10.10 | 10.12 | 10.04 | 10.44 | 1,100,000 | 11,166,570 | 10.151 | 9.247 | 9.247 | 9.266 | 9.192 | 9.559 | 1,201,443 | 9.2943 | 0.20% |
| 2021-06-07 | 0 | 10.08 | 10.06 | 10.10 | 9.920 | 10.52 | 3,701,000 | 37,366,980 | 10.096 | 9.229 | 9.211 | 9.247 | 9.082 | 9.632 | 4,042,308 | 9.2440 | -2.51% |
| 2021-06-04 | 0 | 10.34 | 10.34 | 10.36 | 10.08 | 11.14 | 5,254,000 | 54,481,960 | 10.370 | 9.467 | 9.467 | 9.485 | 9.229 | 10.20 | 5,738,527 | 9.4941 | -4.79% |
| 2021-06-03 | 0 | 10.86 | 10.86 | 10.88 | 10.86 | 11.50 | 1,876,000 | 20,864,360 | 11.122 | 9.943 | 9.943 | 9.961 | 9.943 | 10.53 | 2,049,006 | 10.183 | -3.21% |
| 2021-06-02 | 0 | 11.22 | 11.22 | 11.26 | 11.22 | 11.84 | 2,815,350 | 32,034,533 | 11.379 | 10.27 | 10.27 | 10.31 | 10.27 | 10.84 | 3,074,983 | 10.418 | -3.94% |
| 2021-06-01 | 0 | 11.68 | 11.66 | 11.68 | 11.36 | 11.90 | 2,915,000 | 33,734,710 | 11.573 | 10.69 | 10.68 | 10.69 | 10.40 | 10.90 | 3,183,823 | 10.596 | -2.01% |
| 2021-05-31 | 0 | 11.92 | 11.88 | 11.92 | 11.36 | 12.00 | 3,032,000 | 35,427,132 | 11.684 | 10.91 | 10.88 | 10.91 | 10.40 | 10.99 | 3,311,613 | 10.698 | 4.75% |
| 2021-05-28 | 0 | 11.38 | 11.38 | 11.42 | 11.30 | 12.00 | 2,871,000 | 33,435,859 | 11.646 | 10.42 | 10.42 | 10.46 | 10.35 | 10.99 | 3,135,765 | 10.663 | -5.01% |
| 2021-05-27 | 0 | 11.98 | 11.98 | 12.00 | 11.74 | 12.18 | 8,926,000 | 106,937,141 | 11.980 | 10.97 | 10.97 | 10.99 | 10.75 | 11.15 | 9,749,161 | 10.969 | 0.67% |
| 2021-05-26 | 0 | 11.90 | 11.90 | 11.92 | 11.66 | 12.26 | 6,712,000 | 80,185,346 | 11.947 | 10.90 | 10.90 | 10.91 | 10.68 | 11.22 | 7,330,984 | 10.938 | 0.68% |
| 2021-05-25 | 0 | 11.82 | 11.82 | 11.84 | 10.82 | 11.90 | 4,200,000 | 48,320,225 | 11.505 | 10.82 | 10.82 | 10.84 | 9.906 | 10.90 | 4,587,326 | 10.533 | 8.51% |
| 2021-05-24 | 0 | 11.02 | 11.00 | 11.04 | 10.76 | 11.24 | 2,757,000 | 30,294,264 | 10.988 | 9.973 | 9.955 | 9.991 | 9.738 | 10.17 | 3,046,472 | 9.9440 | -2.65% |
| 2021-05-21 | 0 | 11.32 | 11.28 | 11.32 | 10.90 | 11.32 | 2,517,000 | 28,172,960 | 11.193 | 10.24 | 10.21 | 10.24 | 9.864 | 10.24 | 2,781,273 | 10.130 | 1.62% |
| 2021-05-20 | 0 | 11.14 | 11.14 | 11.16 | 10.70 | 11.28 | 3,867,000 | 42,863,080 | 11.084 | 10.08 | 10.08 | 10.10 | 9.683 | 10.21 | 4,273,016 | 10.031 | 1.09% |
| 2021-05-18 | 0 | 11.02 | 11.00 | 11.02 | 10.82 | 11.28 | 2,533,000 | 27,793,443 | 10.973 | 9.973 | 9.955 | 9.973 | 9.792 | 10.21 | 2,798,953 | 9.9299 | -0.54% |
| 2021-05-17 | 0 | 11.08 | 11.06 | 11.08 | 10.36 | 11.24 | 3,529,000 | 38,905,005 | 11.024 | 10.03 | 10.01 | 10.03 | 9.376 | 10.17 | 3,899,528 | 9.9768 | 6.95% |
| 2021-05-14 | 0 | 10.36 | 10.34 | 10.36 | 10.10 | 10.72 | 4,167,000 | 43,194,080 | 10.366 | 9.376 | 9.358 | 9.376 | 9.140 | 9.701 | 4,604,515 | 9.3808 | -1.15% |
| 2021-05-13 | 0 | 10.48 | 10.46 | 10.50 | 9.950 | 10.70 | 3,926,900 | 40,959,642 | 10.431 | 9.484 | 9.466 | 9.502 | 9.005 | 9.683 | 4,339,206 | 9.4394 | -2.24% |
| 2021-05-12 | 0 | 10.72 | 10.72 | 10.76 | 9.510 | 10.96 | 9,837,700 | 102,767,134 | 10.446 | 9.701 | 9.701 | 9.738 | 8.606 | 9.919 | 10,870,611 | 9.4537 | 14.29% |
| 2021-05-11 | 0 | 9.380 | 9.380 | 9.390 | 8.820 | 10.14 | 15,873,000 | 148,829,174 | 9.3762 | 8.489 | 8.489 | 8.498 | 7.982 | 9.177 | 17,539,589 | 8.4853 | -8.22% |
| 2021-05-10 | 0 | 10.22 | 10.22 | 10.24 | 10.04 | 11.46 | 7,830,000 | 82,305,020 | 10.511 | 9.249 | 9.249 | 9.267 | 9.086 | 10.37 | 8,652,112 | 9.5127 | -8.09% |
| 2021-05-07 | 0 | 11.12 | 11.12 | 11.16 | 11.08 | 12.74 | 5,488,000 | 64,268,880 | 11.711 | 10.06 | 10.06 | 10.10 | 10.03 | 11.53 | 6,064,214 | 10.598 | -12.16% |
| 2021-05-06 | 0 | 12.66 | 12.62 | 12.66 | 12.30 | 13.04 | 1,203,000 | 15,076,130 | 12.532 | 11.46 | 11.42 | 11.46 | 11.13 | 11.80 | 1,329,309 | 11.341 | -0.16% |
| 2021-05-05 | 0 | 12.68 | 12.68 | 12.74 | 12.56 | 13.24 | 1,661,000 | 21,265,495 | 12.803 | 11.48 | 11.48 | 11.53 | 11.37 | 11.98 | 1,835,397 | 11.586 | -3.79% |
| 2021-05-04 | 0 | 13.18 | 13.18 | 13.20 | 12.36 | 13.26 | 1,823,000 | 23,605,360 | 12.949 | 11.93 | 11.93 | 11.95 | 11.19 | 12.00 | 2,014,406 | 11.718 | 6.63% |
| 2021-05-03 | 0 | 12.36 | 12.34 | 12.36 | 12.30 | 12.92 | 2,600,000 | 32,232,140 | 12.397 | 11.19 | 11.17 | 11.19 | 11.13 | 11.69 | 2,872,988 | 11.219 | -4.48% |
| 2021-04-30 | 0 | 12.94 | 12.94 | 12.96 | 12.82 | 13.24 | 1,644,000 | 21,235,980 | 12.917 | 11.71 | 11.71 | 11.73 | 11.60 | 11.98 | 1,816,612 | 11.690 | -1.97% |
| 2021-04-29 | 0 | 13.20 | 13.18 | 13.20 | 13.00 | 13.52 | 2,756,000 | 36,382,680 | 13.201 | 11.95 | 11.93 | 11.95 | 11.76 | 12.24 | 3,045,367 | 11.947 | -1.64% |
| 2021-04-28 | 0 | 13.42 | 13.42 | 13.54 | 13.38 | 13.78 | 1,416,000 | 19,081,600 | 13.476 | 12.14 | 12.14 | 12.25 | 12.11 | 12.47 | 1,564,673 | 12.195 | -2.61% |
| 2021-04-27 | 0 | 13.78 | 13.78 | 13.80 | 13.34 | 14.08 | 1,910,000 | 26,315,700 | 13.778 | 12.47 | 12.47 | 12.49 | 12.07 | 12.74 | 2,110,541 | 12.469 | 1.92% |
| 2021-04-26 | 0 | 13.52 | 13.52 | 13.60 | 13.50 | 13.92 | 2,223,500 | 30,324,940 | 13.638 | 12.24 | 12.24 | 12.31 | 12.22 | 12.60 | 2,456,957 | 12.342 | -1.46% |
| 2021-04-23 | 0 | 13.72 | 13.70 | 13.74 | 13.54 | 13.94 | 2,739,000 | 37,705,460 | 13.766 | 12.42 | 12.40 | 12.43 | 12.25 | 12.62 | 3,026,582 | 12.458 | 0.88% |
| 2021-04-22 | 0 | 13.60 | 13.60 | 13.62 | 13.54 | 14.36 | 3,645,000 | 50,082,580 | 13.740 | 12.31 | 12.31 | 12.33 | 12.25 | 13.00 | 4,027,707 | 12.435 | -3.41% |
| 2021-04-21 | 0 | 14.08 | 14.08 | 14.14 | 14.08 | 14.60 | 1,621,000 | 23,047,840 | 14.218 | 12.74 | 12.74 | 12.80 | 12.74 | 13.21 | 1,791,197 | 12.867 | -3.43% |
| 2021-04-20 | 0 | 14.58 | 14.50 | 14.60 | 14.42 | 14.98 | 3,267,500 | 47,693,200 | 14.596 | 13.19 | 13.12 | 13.21 | 13.05 | 13.56 | 3,610,572 | 13.209 | -2.54% |
| 2021-04-19 | 0 | 14.96 | 14.92 | 14.96 | 14.60 | 15.06 | 1,177,000 | 17,564,970 | 14.924 | 13.54 | 13.50 | 13.54 | 13.21 | 13.63 | 1,300,579 | 13.505 | 1.77% |
| 2021-04-16 | 0 | 14.70 | 14.68 | 14.70 | 14.62 | 15.10 | 1,558,000 | 23,061,743 | 14.802 | 13.30 | 13.29 | 13.30 | 13.23 | 13.67 | 1,721,583 | 13.396 | -0.94% |
| 2021-04-15 | 0 | 14.84 | 14.84 | 14.88 | 14.12 | 15.20 | 1,769,000 | 26,064,210 | 14.734 | 13.43 | 13.43 | 13.47 | 12.78 | 13.76 | 1,954,737 | 13.334 | 1.64% |
| 2021-04-14 | 0 | 14.60 | 14.56 | 14.60 | 13.98 | 14.66 | 2,421,000 | 34,760,830 | 14.358 | 13.21 | 13.18 | 13.21 | 12.65 | 13.27 | 2,675,193 | 12.994 | 3.11% |
| 2021-04-13 | 0 | 14.16 | 14.10 | 14.16 | 14.02 | 14.54 | 1,047,000 | 14,983,840 | 14.311 | 12.81 | 12.76 | 12.81 | 12.69 | 13.16 | 1,156,930 | 12.951 | 0.43% |
| 2021-04-12 | 0 | 14.10 | 14.00 | 14.10 | 13.80 | 14.68 | 1,437,500 | 20,236,250 | 14.077 | 12.76 | 12.67 | 12.76 | 12.49 | 13.29 | 1,588,431 | 12.740 | -2.08% |
| 2021-04-09 | 0 | 14.40 | 14.40 | 14.48 | 14.30 | 15.24 | 1,574,000 | 22,960,840 | 14.588 | 13.03 | 13.03 | 13.10 | 12.94 | 13.79 | 1,739,262 | 13.201 | -4.38% |
| 2021-04-08 | 0 | 15.06 | 15.00 | 15.06 | 14.52 | 15.36 | 1,906,000 | 28,666,440 | 15.040 | 13.63 | 13.57 | 13.63 | 13.14 | 13.90 | 2,106,121 | 13.611 | -0.13% |
| 2021-04-07 | 0 | 15.08 | 15.08 | 15.10 | 14.02 | 15.38 | 3,992,000 | 59,472,634 | 14.898 | 13.65 | 13.65 | 13.67 | 12.69 | 13.92 | 4,411,141 | 13.482 | 3.43% |
| 2021-04-01 | 0 | 14.58 | 14.58 | 14.60 | 13.16 | 14.76 | 7,833,000 | 111,186,710 | 14.195 | 13.19 | 13.19 | 13.21 | 11.91 | 13.36 | 8,655,427 | 12.846 | 10.96% |
| 2021-03-31 | 0 | 13.14 | 13.12 | 13.14 | 12.60 | 13.26 | 2,833,500 | 36,798,375 | 12.987 | 11.89 | 11.87 | 11.89 | 11.40 | 12.00 | 3,131,004 | 11.753 | 2.98% |
| 2021-03-30 | 0 | 12.76 | 12.76 | 12.80 | 12.74 | 13.98 | 4,237,000 | 55,538,451 | 13.108 | 11.55 | 11.55 | 11.58 | 11.53 | 12.65 | 4,681,865 | 11.862 | -5.06% |
| 2021-03-29 | 0 | 13.44 | 13.42 | 13.44 | 12.82 | 13.60 | 3,627,150 | 47,831,209 | 13.187 | 12.16 | 12.14 | 12.16 | 11.60 | 12.31 | 4,007,983 | 11.934 | 1.82% |
| 2021-03-26 | 0 | 13.20 | 13.16 | 13.20 | 12.50 | 13.38 | 4,532,000 | 58,865,460 | 12.989 | 11.95 | 11.91 | 11.95 | 11.31 | 12.11 | 5,007,838 | 11.755 | 4.43% |
| 2021-03-25 | 0 | 12.64 | 12.62 | 12.64 | 11.72 | 12.76 | 5,172,000 | 63,980,020 | 12.370 | 11.44 | 11.42 | 11.44 | 10.61 | 11.55 | 5,715,035 | 11.195 | -0.32% |
| 2021-03-24 | 0 | 12.68 | 12.66 | 12.68 | 12.42 | 13.06 | 4,429,000 | 55,913,160 | 12.624 | 11.48 | 11.46 | 11.48 | 11.24 | 11.82 | 4,894,024 | 11.425 | -1.86% |
| 2021-03-23 | 0 | 12.92 | 12.92 | 12.94 | 12.78 | 13.60 | 4,895,000 | 63,635,940 | 13.000 | 11.69 | 11.69 | 11.71 | 11.57 | 12.31 | 5,408,951 | 11.765 | -5.00% |
| 2021-03-22 | 0 | 13.60 | 13.60 | 13.62 | 13.50 | 14.14 | 2,681,000 | 37,055,160 | 13.821 | 12.31 | 12.31 | 12.33 | 12.22 | 12.80 | 2,962,492 | 12.508 | -1.59% |
| 2021-03-19 | 0 | 13.82 | 13.82 | 13.88 | 13.64 | 14.32 | 6,178,000 | 85,718,249 | 13.875 | 12.51 | 12.51 | 12.56 | 12.34 | 12.96 | 6,826,660 | 12.556 | -3.36% |
| 2021-03-18 | 0 | 14.30 | 14.30 | 14.34 | 14.14 | 15.18 | 6,071,000 | 88,716,075 | 14.613 | 12.94 | 12.94 | 12.98 | 12.80 | 13.74 | 6,708,426 | 13.225 | -0.14% |
| 2021-03-17 | 0 | 14.32 | 14.32 | 14.34 | 13.82 | 14.78 | 3,823,000 | 55,209,120 | 14.441 | 12.96 | 12.96 | 12.98 | 12.51 | 13.38 | 4,224,397 | 13.069 | 1.42% |
| 2021-03-16 | 0 | 14.12 | 14.12 | 14.14 | 13.80 | 14.78 | 5,180,000 | 72,809,310 | 14.056 | 12.78 | 12.78 | 12.80 | 12.49 | 13.38 | 5,723,875 | 12.720 | -0.42% |
| 2021-03-15 | 0 | 14.18 | 14.18 | 14.32 | 14.06 | 16.20 | 4,371,000 | 65,106,500 | 14.895 | 12.83 | 12.83 | 12.96 | 12.72 | 14.66 | 4,829,934 | 13.480 | -10.03% |
| 2021-03-12 | 0 | 15.76 | 15.76 | 15.80 | 15.50 | 17.20 | 6,017,425 | 97,323,527 | 16.174 | 14.26 | 14.26 | 14.30 | 14.03 | 15.57 | 6,649,226 | 14.637 | -1.50% |
| 2021-03-11 | 0 | 16.00 | 16.00 | 16.06 | 14.00 | 16.10 | 6,318,000 | 96,594,646 | 15.289 | 14.48 | 14.48 | 14.53 | 12.67 | 14.57 | 6,981,360 | 13.836 | 16.79% |
| 2021-03-10 | 0 | 13.70 | 13.70 | 13.80 | 13.50 | 14.74 | 4,324,000 | 60,850,040 | 14.073 | 12.40 | 12.40 | 12.49 | 12.22 | 13.34 | 4,777,999 | 12.735 | 6.04% |
| 2021-03-09 | 0 | 12.92 | 12.92 | 12.96 | 12.42 | 14.56 | 7,412,300 | 99,051,417 | 13.363 | 11.69 | 11.69 | 11.73 | 11.24 | 13.18 | 8,190,556 | 12.093 | -7.71% |
| 2021-03-08 | 0 | 14.00 | 14.00 | 14.12 | 13.60 | 16.82 | 9,193,000 | 135,492,181 | 14.739 | 12.67 | 12.67 | 12.78 | 12.31 | 15.22 | 10,158,221 | 13.338 | -11.39% |
| 2021-03-05 | 0 | 15.80 | 15.80 | 15.94 | 15.06 | 17.30 | 13,565,800 | 218,050,298 | 16.074 | 14.30 | 14.30 | 14.43 | 13.63 | 15.66 | 14,990,144 | 14.546 | -11.83% |
| 2021-03-04 | 0 | 17.92 | 17.90 | 17.92 | 17.72 | 18.96 | 4,703,000 | 85,566,352 | 18.194 | 16.22 | 16.20 | 16.22 | 16.04 | 17.16 | 5,196,792 | 16.465 | -8.38% |
| 2021-03-03 | 0 | 19.56 | 19.56 | 19.60 | 18.08 | 20.00 | 4,568,000 | 85,863,760 | 18.797 | 17.70 | 17.70 | 17.74 | 16.36 | 18.10 | 5,047,618 | 17.011 | 3.71% |
| 2021-03-02 | 0 | 18.86 | 18.72 | 18.88 | 18.54 | 20.95 | 6,707,000 | 130,568,685 | 19.468 | 17.07 | 16.94 | 17.09 | 16.78 | 18.96 | 7,411,203 | 17.618 | -5.23% |
| 2021-03-01 | 0 | 19.90 | 19.90 | 19.98 | 19.08 | 20.40 | 8,936,000 | 176,087,758 | 19.705 | 18.01 | 18.01 | 18.08 | 17.27 | 18.46 | 9,874,237 | 17.833 | 7.68% |
| 2021-02-26 | 0 | 18.48 | 18.42 | 18.48 | 17.60 | 19.42 | 5,232,000 | 96,082,365 | 18.364 | 16.72 | 16.67 | 16.72 | 15.93 | 17.57 | 5,781,335 | 16.619 | -5.33% |
| 2021-02-25 | 0 | 19.52 | 19.50 | 19.52 | 17.66 | 19.90 | 10,406,000 | 197,773,364 | 19.006 | 17.67 | 17.65 | 17.67 | 15.98 | 18.01 | 11,498,580 | 17.200 | 12.83% |
| 2021-02-24 | 0 | 17.30 | 17.30 | 17.40 | 17.00 | 21.85 | 14,590,325 | 269,339,265 | 18.460 | 15.66 | 15.66 | 15.75 | 15.38 | 19.77 | 16,122,239 | 16.706 | -16.63% |
| 2021-02-23 | 0 | 20.75 | 20.75 | 20.80 | 20.70 | 23.50 | 4,326,300 | 93,348,880 | 21.577 | 18.78 | 18.78 | 18.82 | 18.73 | 21.27 | 4,780,541 | 19.527 | -7.98% |
| 2021-02-22 | 0 | 22.55 | 22.40 | 22.55 | 20.60 | 23.90 | 8,174,000 | 184,957,605 | 22.628 | 20.41 | 20.27 | 20.41 | 18.64 | 21.63 | 9,032,231 | 20.478 | 8.94% |
| 2021-02-19 | 0 | 20.70 | 20.55 | 20.70 | 19.00 | 21.50 | 6,020,100 | 122,220,390 | 20.302 | 18.73 | 18.60 | 18.73 | 17.19 | 19.46 | 6,652,182 | 18.373 | 8.49% |
| 2021-02-18 | 0 | 19.08 | 19.02 | 19.10 | 19.00 | 20.00 | 2,845,000 | 54,792,240 | 19.259 | 17.27 | 17.21 | 17.29 | 17.19 | 18.10 | 3,143,711 | 17.429 | -3.64% |
| 2021-02-17 | 0 | 19.80 | 19.80 | 19.82 | 19.54 | 20.50 | 4,370,000 | 87,205,360 | 19.955 | 17.92 | 17.92 | 17.94 | 17.68 | 18.55 | 4,828,829 | 18.059 | 0.41% |
| 2021-02-16 | 0 | 19.72 | 19.72 | 19.74 | 17.16 | 21.00 | 12,820,000 | 248,609,785 | 19.392 | 17.85 | 17.85 | 17.86 | 15.53 | 19.00 | 14,166,038 | 17.550 | 12.05% |
| 2021-02-11 | 0 | 17.60 | 17.60 | 17.64 | 17.30 | 18.00 | 2,892,000 | 50,920,620 | 17.607 | 15.93 | 15.93 | 15.96 | 15.66 | 16.29 | 3,195,646 | 15.934 | -2.44% |
| 2021-02-10 | 0 | 18.04 | 18.02 | 18.06 | 15.30 | 18.18 | 19,874,400 | 338,204,208 | 17.017 | 16.33 | 16.31 | 16.34 | 13.85 | 16.45 | 21,961,117 | 15.400 | 22.39% |
| 2021-02-09 | 0 | 14.74 | 14.68 | 14.74 | 14.58 | 15.78 | 2,182,000 | 32,341,020 | 14.822 | 13.34 | 13.29 | 13.34 | 13.19 | 14.28 | 2,411,100 | 13.413 | -1.73% |
| 2021-02-08 | 0 | 15.00 | 14.96 | 15.00 | 14.92 | 15.90 | 5,364,720 | 81,560,450 | 15.203 | 13.57 | 13.54 | 13.57 | 13.50 | 14.39 | 5,927,990 | 13.759 | 2.88% |
| 2021-02-05 | 0 | 14.58 | 14.54 | 14.58 | 13.96 | 14.92 | 4,142,460 | 60,323,115 | 14.562 | 13.19 | 13.16 | 13.19 | 12.63 | 13.50 | 4,577,398 | 13.178 | 2.39% |
| 2021-02-04 | 0 | 14.24 | 14.22 | 14.24 | 13.88 | 14.66 | 3,685,200 | 52,426,814 | 14.226 | 12.89 | 12.87 | 12.89 | 12.56 | 13.27 | 4,072,128 | 12.875 | -0.84% |
| 2021-02-03 | 0 | 14.36 | 14.32 | 14.36 | 14.12 | 14.68 | 3,259,000 | 46,714,420 | 14.334 | 13.00 | 12.96 | 13.00 | 12.78 | 13.29 | 3,601,179 | 12.972 | 0.42% |
| 2021-02-02 | 0 | 14.30 | 14.30 | 14.38 | 14.08 | 14.86 | 5,799,000 | 84,345,810 | 14.545 | 12.94 | 12.94 | 13.01 | 12.74 | 13.45 | 6,407,867 | 13.163 | 3.03% |
| 2021-02-01 | 0 | 13.88 | 13.88 | 13.92 | 12.80 | 14.16 | 4,836,400 | 66,443,100 | 13.738 | 12.56 | 12.56 | 12.60 | 11.58 | 12.81 | 5,344,199 | 12.433 | 6.77% |
| 2021-01-29 | 0 | 13.00 | 12.98 | 13.00 | 12.50 | 13.08 | 3,590,000 | 45,965,292 | 12.804 | 11.76 | 11.75 | 11.76 | 11.31 | 11.84 | 3,966,933 | 11.587 | 4.67% |
| 2021-01-28 | 0 | 12.42 | 12.42 | 12.50 | 12.40 | 13.34 | 6,320,000 | 80,500,440 | 12.737 | 11.24 | 11.24 | 11.31 | 11.22 | 12.07 | 6,983,570 | 11.527 | -7.59% |
| 2021-01-27 | 0 | 13.44 | 13.44 | 13.58 | 12.70 | 13.94 | 7,438,096 | 99,502,549 | 13.377 | 12.16 | 12.16 | 12.29 | 11.49 | 12.62 | 8,219,060 | 12.106 | -3.59% |
| 2021-01-26 | 0 | 13.94 | 13.92 | 13.94 | 13.50 | 14.60 | 5,241,000 | 73,232,460 | 13.973 | 12.62 | 12.60 | 12.62 | 12.22 | 13.21 | 5,791,280 | 12.645 | -3.19% |
| 2021-01-25 | 0 | 14.40 | 14.40 | 14.42 | 14.34 | 15.04 | 4,910,000 | 71,431,360 | 14.548 | 13.03 | 13.03 | 13.05 | 12.98 | 13.61 | 5,425,526 | 13.166 | -2.04% |
| 2021-01-22 | 0 | 14.70 | 14.70 | 14.74 | 14.60 | 15.60 | 3,470,212 | 52,172,525 | 15.034 | 13.30 | 13.30 | 13.34 | 13.21 | 14.12 | 3,834,568 | 13.606 | -1.08% |
| 2021-01-21 | 0 | 14.86 | 14.80 | 14.86 | 14.20 | 15.30 | 5,950,000 | 87,840,400 | 14.763 | 13.45 | 13.39 | 13.45 | 12.85 | 13.85 | 6,574,721 | 13.360 | -1.46% |
| 2021-01-20 | 0 | 15.08 | 15.04 | 15.08 | 14.54 | 15.62 | 9,777,000 | 148,018,292 | 15.139 | 13.65 | 13.61 | 13.65 | 13.16 | 14.14 | 10,803,538 | 13.701 | -3.95% |
| 2021-01-19 | 0 | 15.70 | 15.68 | 15.70 | 13.46 | 15.70 | 23,041,420 | 333,937,192 | 14.493 | 14.21 | 14.19 | 14.21 | 12.18 | 14.21 | 25,460,658 | 13.116 | 16.64% |
| 2021-01-18 | 0 | 13.46 | 13.46 | 13.52 | 12.82 | 14.10 | 8,363,000 | 114,376,240 | 13.676 | 12.18 | 12.18 | 12.24 | 11.60 | 12.76 | 9,241,075 | 12.377 | 1.36% |
| 2021-01-15 | 0 | 13.28 | 13.28 | 13.30 | 12.64 | 13.50 | 7,602,000 | 99,053,460 | 13.030 | 12.02 | 12.02 | 12.04 | 11.44 | 12.22 | 8,400,173 | 11.792 | 0.00% |
| 2021-01-14 | 0 | 13.28 | 13.26 | 13.28 | 13.26 | 13.90 | 3,863,936 | 52,281,053 | 13.531 | 12.02 | 12.00 | 12.02 | 12.00 | 12.58 | 4,269,631 | 12.245 | -0.90% |
| 2021-01-13 | 0 | 13.40 | 13.40 | 13.44 | 12.62 | 14.22 | 11,062,721 | 149,855,133 | 13.546 | 12.13 | 12.13 | 12.16 | 11.42 | 12.87 | 12,224,254 | 12.259 | 3.72% |
| 2021-01-12 | 0 | 12.92 | 12.92 | 12.94 | 12.40 | 13.66 | 7,239,507 | 93,459,390 | 12.910 | 11.69 | 11.69 | 11.71 | 11.22 | 12.36 | 7,999,620 | 11.683 | -3.29% |
| 2021-01-11 | 0 | 13.36 | 13.36 | 13.56 | 13.28 | 14.14 | 5,816,118 | 79,650,964 | 13.695 | 12.09 | 12.09 | 12.27 | 12.02 | 12.80 | 6,426,782 | 12.394 | -3.05% |
| 2021-01-08 | 0 | 13.78 | 13.78 | 13.80 | 13.16 | 14.28 | 7,387,111 | 102,345,955 | 13.855 | 12.47 | 12.47 | 12.49 | 11.91 | 12.92 | 8,162,722 | 12.538 | 2.99% |
| 2021-01-07 | 0 | 13.38 | 13.32 | 13.38 | 13.12 | 14.16 | 5,885,364 | 79,485,494 | 13.506 | 12.11 | 12.05 | 12.11 | 11.87 | 12.81 | 6,503,299 | 12.222 | -4.97% |
| 2021-01-06 | 0 | 14.08 | 14.00 | 14.08 | 13.02 | 14.50 | 17,744,418 | 244,953,182 | 13.805 | 12.74 | 12.67 | 12.74 | 11.78 | 13.12 | 19,607,497 | 12.493 | 3.07% |
| 2021-01-05 | 0 | 13.66 | 13.60 | 13.66 | 11.32 | 13.66 | 23,772,292 | 304,093,298 | 12.792 | 12.36 | 12.31 | 12.36 | 10.24 | 12.36 | 26,268,268 | 11.576 | 15.96% |
| 2021-01-04 | 0 | 11.78 | 11.76 | 11.80 | 10.62 | 11.78 | 10,880,600 | 123,863,926 | 11.384 | 10.66 | 10.64 | 10.68 | 9.611 | 10.66 | 12,023,011 | 10.302 | 7.68% |
| 2020-12-31 | 0 | 10.94 | 10.94 | 10.98 | 10.68 | 11.28 | 5,605,337 | 60,873,339 | 10.860 | 9.900 | 9.900 | 9.937 | 9.665 | 10.21 | 6,193,870 | 9.8280 | -3.87% |
| 2020-12-30 | 0 | 11.38 | 11.38 | 11.40 | 10.62 | 11.60 | 9,205,972 | 101,975,882 | 11.077 | 10.30 | 10.30 | 10.32 | 9.611 | 10.50 | 10,172,555 | 10.025 | 6.36% |
| 2020-12-29 | 0 | 10.70 | 10.70 | 10.74 | 10.64 | 11.72 | 12,189,123 | 134,020,092 | 10.995 | 9.683 | 9.683 | 9.719 | 9.629 | 10.61 | 13,468,922 | 9.9503 | -6.79% |
| 2020-12-28 | 0 | 11.48 | 11.48 | 11.52 | 11.00 | 12.68 | 13,157,040 | 151,862,616 | 11.542 | 10.39 | 10.39 | 10.43 | 9.955 | 11.48 | 14,538,466 | 10.446 | -5.44% |
| 2020-12-24 | 0 | 12.14 | 12.14 | 12.16 | 11.92 | 12.80 | 9,705,299 | 119,591,591 | 12.322 | 10.99 | 10.99 | 11.00 | 10.79 | 11.58 | 10,724,309 | 11.151 | 0.83% |
| 2020-12-23 | 0 | 12.04 | 12.02 | 12.04 | 10.80 | 12.38 | 25,763,620 | 300,971,111 | 11.682 | 10.90 | 10.88 | 10.90 | 9.774 | 11.20 | 28,468,676 | 10.572 | 1.01% |
| 2020-12-22 | 0 | 11.92 | 11.92 | 11.94 | 11.52 | 12.94 | 42,981,000 | 525,386,647 | 12.224 | 10.79 | 10.79 | 10.81 | 10.43 | 11.71 | 47,493,799 | 11.062 | 4.93% |
| 2020-12-21 | 0 | 11.36 | 11.34 | 11.36 | 8.880 | 11.42 | 70,156,720 | 722,360,599 | 10.296 | 10.28 | 10.26 | 10.28 | 8.036 | 10.33 | 77,522,839 | 9.3180 | 29.09% |
| 2020-12-18 | 0 | 8.800 | 8.800 | 8.810 | 8.000 | 10.48 | 274,042,300 | 2,475,295,660 | 9.0325 | 7.964 | 7.964 | 7.973 | 7.240 | 9.484 | 302,815,425 | 8.1743 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy