MicroPort CardioFlow Medtech Corporation: O

Exchange Code Listed Last trade Delisted
HK Main 02160  2021-02-04    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.210 1.170 1.210 1.060 1.300 12,076,450 13,734,598 1.1373 1.210 1.170 1.210 1.060 1.300 12,076,450 1.1373 14.15%
2025-12-30 0 1.060 1.050 1.060 1.020 1.070 4,033,000 4,204,260 1.0425 1.060 1.050 1.060 1.020 1.070 4,033,000 1.0425 1.92%
2025-12-29 0 1.040 1.030 1.040 0.990 1.080 5,082,000 5,297,500 1.0424 1.040 1.030 1.040 0.990 1.080 5,082,000 1.0424 5.05%
2025-12-24 0 0.990 0.990 1.000 0.990 1.010 2,613,000 2,610,380 0.9990 0.990 0.990 1.000 0.990 1.010 2,613,000 0.9990 0.00%
2025-12-23 0 0.990 0.990 1.000 0.990 1.030 5,305,000 5,308,680 1.0007 0.990 0.990 1.000 0.990 1.030 5,305,000 1.0007 -3.88%
2025-12-22 0 1.030 1.020 1.030 1.010 1.090 7,535,346 7,848,527 1.0416 1.030 1.020 1.030 1.010 1.090 7,535,346 1.0416 -4.63%
2025-12-19 0 1.080 1.080 1.090 1.080 1.160 6,178,024 6,848,986 1.1086 1.080 1.080 1.090 1.080 1.160 6,178,024 1.1086 -6.09%
2025-12-18 0 1.150 1.140 1.150 1.110 1.180 2,246,000 2,584,840 1.1509 1.150 1.140 1.150 1.110 1.180 2,246,000 1.1509 1.77%
2025-12-17 0 1.130 1.120 1.130 1.110 1.140 1,378,015 1,546,256 1.1221 1.130 1.120 1.130 1.110 1.140 1,378,015 1.1221 1.80%
2025-12-16 0 1.110 1.100 1.110 1.090 1.140 2,237,000 2,476,710 1.1072 1.110 1.100 1.110 1.090 1.140 2,237,000 1.1072 -1.77%
2025-12-15 0 1.130 1.130 1.140 1.120 1.150 2,730,170 3,090,408 1.1319 1.130 1.130 1.140 1.120 1.150 2,730,170 1.1319 -1.74%
2025-12-12 0 1.150 1.140 1.150 1.140 1.170 3,634,000 4,180,780 1.1505 1.150 1.140 1.150 1.140 1.170 3,634,000 1.1505 -1.71%
2025-12-11 0 1.170 1.160 1.170 1.150 1.170 2,431,000 2,827,300 1.1630 1.170 1.160 1.170 1.150 1.170 2,431,000 1.1630 0.86%
2025-12-10 0 1.160 1.150 1.160 1.110 1.170 1,988,000 2,278,210 1.1460 1.160 1.150 1.160 1.110 1.170 1,988,000 1.1460 4.50%
2025-12-09 0 1.110 1.110 1.120 1.100 1.170 5,217,000 5,865,040 1.1242 1.110 1.110 1.120 1.100 1.170 5,217,000 1.1242 -5.13%
2025-12-08 0 1.170 1.150 1.170 1.140 1.180 2,613,000 3,038,360 1.1628 1.170 1.150 1.170 1.140 1.180 2,613,000 1.1628 -0.85%
2025-12-05 0 1.180 1.170 1.180 1.160 1.190 1,009,000 1,179,410 1.1689 1.180 1.170 1.180 1.160 1.190 1,009,000 1.1689 0.00%
2025-12-04 0 1.180 1.170 1.180 1.150 1.180 1,326,160 1,542,457 1.1631 1.180 1.170 1.180 1.150 1.180 1,326,160 1.1631 0.85%
2025-12-03 0 1.170 1.160 1.170 1.160 1.190 3,389,000 3,980,500 1.1745 1.170 1.160 1.170 1.160 1.190 3,389,000 1.1745 -1.68%
2025-12-02 0 1.190 1.170 1.190 1.150 1.190 2,045,000 2,374,350 1.1611 1.190 1.170 1.190 1.150 1.190 2,045,000 1.1611 1.71%
2025-12-01 0 1.170 1.170 1.180 1.170 1.210 5,153,000 6,083,070 1.1805 1.170 1.170 1.180 1.170 1.210 5,153,000 1.1805 -0.85%
2025-11-28 0 1.180 1.180 1.190 1.180 1.230 4,274,000 5,162,680 1.2079 1.180 1.180 1.190 1.180 1.230 4,274,000 1.2079 -2.48%
2025-11-27 0 1.210 1.200 1.210 1.200 1.240 2,687,000 3,268,100 1.2163 1.210 1.200 1.210 1.200 1.240 2,687,000 1.2163 -1.63%
2025-11-26 0 1.230 1.220 1.230 1.200 1.240 3,501,000 4,286,920 1.2245 1.230 1.220 1.230 1.200 1.240 3,501,000 1.2245 3.36%
2025-11-25 0 1.190 1.190 1.200 1.110 1.200 4,087,500 4,772,930 1.1677 1.190 1.190 1.200 1.110 1.200 4,087,500 1.1677 8.18%
2025-11-24 0 1.100 1.100 1.110 1.090 1.120 3,601,131 3,981,260 1.1056 1.100 1.100 1.110 1.090 1.120 3,601,131 1.1056 0.92%
2025-11-21 0 1.090 1.080 1.090 1.080 1.110 5,144,000 5,646,640 1.0977 1.090 1.080 1.090 1.080 1.110 5,144,000 1.0977 -4.39%
2025-11-20 0 1.140 1.130 1.140 1.120 1.150 1,082,000 1,226,260 1.1333 1.140 1.130 1.140 1.120 1.150 1,082,000 1.1333 0.00%
2025-11-19 0 1.140 1.140 1.150 1.120 1.150 1,643,000 1,861,640 1.1331 1.140 1.140 1.150 1.120 1.150 1,643,000 1.1331 0.88%
2025-11-18 0 1.130 1.130 1.140 1.130 1.180 3,434,000 3,965,420 1.1548 1.130 1.130 1.140 1.130 1.180 3,434,000 1.1548 -2.59%
2025-11-17 0 1.160 1.150 1.160 1.150 1.190 3,915,000 4,572,150 1.1679 1.160 1.150 1.160 1.150 1.190 3,915,000 1.1679 -1.69%
2025-11-14 0 1.180 1.180 1.190 1.160 1.200 5,887,025 6,960,098 1.1823 1.180 1.180 1.190 1.160 1.200 5,887,025 1.1823 0.00%
2025-11-13 0 1.180 1.180 1.190 1.160 1.200 1,415,000 1,673,170 1.1825 1.180 1.180 1.190 1.160 1.200 1,415,000 1.1825 0.00%
2025-11-12 0 1.180 1.170 1.180 1.150 1.190 3,878,000 4,531,570 1.1685 1.180 1.170 1.180 1.150 1.190 3,878,000 1.1685 2.61%
2025-11-11 0 1.150 1.140 1.150 1.120 1.150 2,271,000 2,570,230 1.1318 1.150 1.140 1.150 1.120 1.150 2,271,000 1.1318 0.88%
2025-11-10 0 1.140 1.140 1.150 1.090 1.160 2,525,000 2,859,630 1.1325 1.140 1.140 1.150 1.090 1.160 2,525,000 1.1325 2.70%
2025-11-07 0 1.110 1.090 1.110 1.090 1.150 4,568,005 5,095,675 1.1155 1.110 1.090 1.110 1.090 1.150 4,568,005 1.1155 -4.31%
2025-11-06 0 1.160 1.150 1.160 1.120 1.160 997,000 1,138,800 1.1422 1.160 1.150 1.160 1.120 1.160 997,000 1.1422 1.75%
2025-11-05 0 1.140 1.130 1.140 1.090 1.150 3,000,315 3,376,551 1.1254 1.140 1.130 1.140 1.090 1.150 3,000,315 1.1254 1.79%
2025-11-04 0 1.120 1.120 1.130 1.110 1.210 5,456,000 6,236,018 1.1430 1.120 1.120 1.130 1.110 1.210 5,456,000 1.1430 -5.88%
2025-11-03 0 1.190 1.190 1.200 1.180 1.220 2,255,000 2,694,420 1.1949 1.190 1.190 1.200 1.180 1.220 2,255,000 1.1949 0.00%
2025-10-31 0 1.190 1.190 1.200 1.190 1.210 1,578,000 1,888,240 1.1966 1.190 1.190 1.200 1.190 1.210 1,578,000 1.1966 0.00%
2025-10-30 0 1.190 1.190 1.200 1.170 1.220 5,165,000 6,189,410 1.1983 1.190 1.190 1.200 1.170 1.220 5,165,000 1.1983 -2.46%
2025-10-28 0 1.220 1.210 1.220 1.200 1.240 3,219,000 3,933,940 1.2221 1.220 1.210 1.220 1.200 1.240 3,219,000 1.2221 -0.81%
2025-10-27 0 1.230 1.230 1.240 1.230 1.270 3,625,000 4,514,860 1.2455 1.230 1.230 1.240 1.230 1.270 3,625,000 1.2455 0.82%
2025-10-24 0 1.220 1.220 1.230 1.210 1.250 3,388,000 4,165,070 1.2294 1.220 1.220 1.230 1.210 1.250 3,388,000 1.2294 1.67%
2025-10-23 0 1.200 1.200 1.210 1.170 1.250 9,227,000 11,100,991 1.2031 1.200 1.200 1.210 1.170 1.250 9,227,000 1.2031 -3.23%
2025-10-22 0 1.240 1.240 1.250 1.230 1.280 3,348,000 4,162,900 1.2434 1.240 1.240 1.250 1.230 1.280 3,348,000 1.2434 -1.59%
2025-10-21 0 1.260 1.260 1.270 1.240 1.280 3,070,000 3,892,200 1.2678 1.260 1.260 1.270 1.240 1.280 3,070,000 1.2678 1.61%
2025-10-20 0 1.240 1.240 1.250 1.230 1.270 2,376,000 2,967,670 1.2490 1.240 1.240 1.250 1.230 1.270 2,376,000 1.2490 0.81%
2025-10-17 0 1.230 1.230 1.240 1.230 1.290 9,359,000 11,702,930 1.2504 1.230 1.230 1.240 1.230 1.290 9,359,000 1.2504 -4.65%
2025-10-16 0 1.290 1.290 1.300 1.280 1.330 2,843,505 3,689,596 1.2976 1.290 1.290 1.300 1.280 1.330 2,843,505 1.2976 -0.77%
2025-10-15 0 1.300 1.290 1.300 1.280 1.310 6,183,005 7,994,946 1.2931 1.300 1.290 1.300 1.280 1.310 6,183,005 1.2931 1.56%
2025-10-14 0 1.280 1.280 1.290 1.270 1.360 9,814,000 12,722,990 1.2964 1.280 1.280 1.290 1.270 1.360 9,814,000 1.2964 -3.76%
2025-10-13 0 1.330 1.300 1.330 1.260 1.330 11,643,000 15,120,810 1.2987 1.330 1.300 1.330 1.260 1.330 11,643,000 1.2987 0.00%
2025-10-10 0 1.330 1.320 1.330 1.320 1.450 9,584,000 13,101,640 1.3670 1.330 1.320 1.330 1.320 1.450 9,584,000 1.3670 -8.28%
2025-10-09 0 1.450 1.430 1.450 1.430 1.530 7,368,000 10,789,595 1.4644 1.450 1.430 1.450 1.430 1.530 7,368,000 1.4644 -5.84%
2025-10-08 0 1.540 1.540 1.550 1.490 1.570 8,243,070 12,608,392 1.5296 1.540 1.540 1.550 1.490 1.570 8,243,070 1.5296 -1.91%
2025-10-06 0 1.570 1.560 1.570 1.480 1.590 10,313,000 15,760,043 1.5282 1.570 1.560 1.570 1.480 1.590 10,313,000 1.5282 3.97%
2025-10-03 0 1.510 1.510 1.520 1.370 1.530 17,972,000 26,723,910 1.4870 1.510 1.510 1.520 1.370 1.530 17,972,000 1.4870 7.86%
2025-10-02 0 1.400 1.400 1.410 1.320 1.420 5,946,000 8,266,108 1.3902 1.400 1.400 1.410 1.320 1.420 5,946,000 1.3902 3.70%
2025-09-30 0 1.350 1.350 1.360 1.330 1.420 12,949,205 17,683,895 1.3656 1.350 1.350 1.360 1.330 1.420 12,949,205 1.3656 2.27%
2025-09-29 0 1.320 1.310 1.320 1.250 1.320 6,582,688 8,465,352 1.2860 1.320 1.310 1.320 1.250 1.320 6,582,688 1.2860 6.45%
2025-09-26 0 1.240 1.230 1.240 1.240 1.280 6,008,000 7,494,880 1.2475 1.240 1.230 1.240 1.240 1.280 6,008,000 1.2475 -3.12%
2025-09-25 0 1.280 1.280 1.290 1.280 1.320 5,819,025 7,514,571 1.2914 1.280 1.280 1.290 1.280 1.320 5,819,025 1.2914 -1.54%
2025-09-24 0 1.300 1.290 1.300 1.290 1.330 7,747,000 10,156,236 1.3110 1.300 1.290 1.300 1.290 1.330 7,747,000 1.3110 -1.52%
2025-09-23 0 1.320 1.320 1.330 1.300 1.380 10,287,000 13,657,730 1.3277 1.320 1.320 1.330 1.300 1.380 10,287,000 1.3277 -5.04%
2025-09-22 0 1.390 1.380 1.390 1.370 1.410 2,939,000 4,075,870 1.3868 1.390 1.380 1.390 1.370 1.410 2,939,000 1.3868 0.72%
2025-09-19 0 1.380 1.380 1.390 1.370 1.460 8,678,000 12,178,780 1.4034 1.380 1.380 1.390 1.370 1.460 8,678,000 1.4034 -2.82%
2025-09-18 0 1.420 1.420 1.430 1.400 1.480 12,069,000 17,315,420 1.4347 1.420 1.420 1.430 1.400 1.480 12,069,000 1.4347 -3.40%
2025-09-17 0 1.470 1.450 1.470 1.440 1.510 8,699,000 12,725,800 1.4629 1.470 1.450 1.470 1.440 1.510 8,699,000 1.4629 -2.00%
2025-09-16 0 1.500 1.500 1.510 1.440 1.550 11,834,112 17,678,239 1.4938 1.500 1.500 1.510 1.440 1.550 11,834,112 1.4938 0.00%
2025-09-15 0 1.500 1.480 1.500 1.440 1.530 9,531,000 14,262,140 1.4964 1.500 1.480 1.500 1.440 1.530 9,531,000 1.4964 3.45%
2025-09-12 0 1.450 1.450 1.460 1.420 1.520 8,357,000 12,278,580 1.4693 1.450 1.450 1.460 1.420 1.520 8,357,000 1.4693 0.69%
2025-09-11 0 1.440 1.440 1.460 1.360 1.460 7,873,000 11,078,760 1.4072 1.440 1.440 1.460 1.360 1.460 7,873,000 1.4072 -0.69%
2025-09-10 0 1.450 1.450 1.460 1.420 1.520 6,480,115 9,472,011 1.4617 1.450 1.450 1.460 1.420 1.520 6,480,115 1.4617 -1.36%
2025-09-09 0 1.470 1.470 1.490 1.460 1.520 4,315,005 6,428,192 1.4897 1.470 1.470 1.490 1.460 1.520 4,315,005 1.4897 -2.00%
2025-09-08 0 1.500 1.500 1.510 1.470 1.530 12,646,470 18,976,130 1.5005 1.500 1.500 1.510 1.470 1.530 12,646,470 1.5005 2.04%
2025-09-05 0 1.470 1.460 1.470 1.320 1.510 22,011,000 31,619,440 1.4365 1.470 1.460 1.470 1.320 1.510 22,011,000 1.4365 11.36%
2025-09-04 0 1.320 1.320 1.330 1.310 1.420 15,695,000 21,149,420 1.3475 1.320 1.320 1.330 1.310 1.420 15,695,000 1.3475 -5.04%
2025-09-03 0 1.390 1.390 1.400 1.380 1.440 15,408,000 21,765,020 1.4126 1.390 1.390 1.400 1.380 1.440 15,408,000 1.4126 2.21%
2025-09-02 0 1.360 1.360 1.380 1.350 1.450 8,965,000 12,384,160 1.3814 1.360 1.360 1.380 1.350 1.450 8,965,000 1.3814 -4.23%
2025-09-01 0 1.420 1.410 1.420 1.350 1.430 10,747,844 15,062,645 1.4015 1.420 1.410 1.420 1.350 1.430 10,747,844 1.4015 5.19%
2025-08-29 0 1.350 1.350 1.360 1.340 1.400 11,069,000 15,112,650 1.3653 1.350 1.350 1.360 1.340 1.400 11,069,000 1.3653 -2.17%
2025-08-28 0 1.380 1.380 1.390 1.330 1.410 9,181,000 12,528,260 1.3646 1.380 1.380 1.390 1.330 1.410 9,181,000 1.3646 -3.50%
2025-08-27 0 1.430 1.410 1.430 1.400 1.510 15,675,000 22,530,950 1.4374 1.430 1.410 1.430 1.400 1.510 15,675,000 1.4374 -4.67%
2025-08-26 0 1.500 1.500 1.510 1.490 1.590 11,675,085 17,799,275 1.5246 1.500 1.500 1.510 1.490 1.590 11,675,085 1.5246 -1.32%
2025-08-25 0 1.520 1.520 1.530 1.480 1.550 14,385,338 21,769,150 1.5133 1.520 1.520 1.530 1.480 1.550 14,385,338 1.5133 1.33%
2025-08-22 0 1.500 1.490 1.500 1.470 1.520 6,573,010 9,846,194 1.4980 1.500 1.490 1.500 1.470 1.520 6,573,010 1.4980 -0.66%
2025-08-21 0 1.510 1.510 1.530 1.470 1.530 6,997,000 10,517,810 1.5032 1.510 1.510 1.530 1.470 1.530 6,997,000 1.5032 0.00%
2025-08-20 0 1.510 1.510 1.520 1.460 1.590 15,163,000 22,864,550 1.5079 1.510 1.510 1.520 1.460 1.590 15,163,000 1.5079 -5.03%
2025-08-19 0 1.590 1.590 1.600 1.560 1.690 20,481,000 33,326,960 1.6272 1.590 1.590 1.600 1.560 1.690 20,481,000 1.6272 -1.85%
2025-08-18 0 1.620 1.610 1.620 1.470 1.630 26,610,842 41,785,421 1.5702 1.620 1.610 1.620 1.470 1.630 26,610,842 1.5702 9.46%
2025-08-15 0 1.480 1.470 1.480 1.390 1.480 17,787,030 25,506,151 1.4340 1.480 1.470 1.480 1.390 1.480 17,787,030 1.4340 4.96%
2025-08-14 0 1.410 1.400 1.420 1.370 1.430 11,344,000 15,914,911 1.4029 1.410 1.400 1.420 1.370 1.430 11,344,000 1.4029 0.00%
2025-08-13 0 1.410 1.400 1.410 1.300 1.430 19,847,020 27,486,337 1.3849 1.410 1.400 1.410 1.300 1.430 19,847,020 1.3849 8.46%
2025-08-12 0 1.300 1.300 1.310 1.290 1.350 9,540,000 12,560,950 1.3167 1.300 1.300 1.310 1.290 1.350 9,540,000 1.3167 -3.70%
2025-08-11 0 1.350 1.350 1.360 1.270 1.380 12,439,030 16,617,199 1.3359 1.350 1.350 1.360 1.270 1.380 12,439,030 1.3359 5.47%
2025-08-08 0 1.280 1.280 1.300 1.250 1.310 11,445,000 14,610,590 1.2766 1.280 1.280 1.300 1.250 1.310 11,445,000 1.2766 -0.78%
2025-08-07 0 1.290 1.290 1.300 1.240 1.320 13,311,000 17,017,850 1.2785 1.290 1.290 1.300 1.240 1.320 13,311,000 1.2785 -1.53%
2025-08-06 0 1.310 1.300 1.310 1.260 1.310 5,867,600 7,545,976 1.2860 1.310 1.300 1.310 1.260 1.310 5,867,600 1.2860 0.77%
2025-08-05 0 1.300 1.290 1.300 1.220 1.310 14,623,000 18,327,222 1.2533 1.300 1.290 1.300 1.220 1.310 14,623,000 1.2533 2.36%
2025-08-04 0 1.270 1.260 1.270 1.240 1.300 10,494,000 13,293,900 1.2668 1.270 1.260 1.270 1.240 1.300 10,494,000 1.2668 -1.55%
2025-08-01 0 1.290 1.280 1.290 1.280 1.420 20,234,000 26,973,060 1.3331 1.290 1.280 1.290 1.280 1.420 20,234,000 1.3331 -7.86%
2025-07-31 0 1.400 1.390 1.400 1.380 1.490 22,081,235 31,279,801 1.4166 1.400 1.390 1.400 1.380 1.490 22,081,235 1.4166 -4.76%
2025-07-30 0 1.470 1.460 1.470 1.290 1.510 44,942,881 64,289,975 1.4305 1.470 1.460 1.470 1.290 1.510 44,942,881 1.4305 8.89%
2025-07-29 0 1.350 1.340 1.350 1.270 1.350 13,273,295 17,289,903 1.3026 1.350 1.340 1.350 1.270 1.350 13,273,295 1.3026 3.05%
2025-07-28 0 1.310 1.300 1.310 1.260 1.410 28,123,265 37,164,451 1.3215 1.310 1.300 1.310 1.260 1.410 28,123,265 1.3215 -0.76%
2025-07-25 0 1.320 1.310 1.320 1.250 1.370 15,899,000 21,038,767 1.3233 1.320 1.310 1.320 1.250 1.370 15,899,000 1.3233 3.94%
2025-07-24 0 1.270 1.260 1.270 1.230 1.330 27,432,000 35,322,390 1.2876 1.270 1.260 1.270 1.230 1.330 27,432,000 1.2876 3.25%
2025-07-23 0 1.230 1.230 1.240 1.220 1.270 7,808,384 9,666,784 1.2380 1.230 1.230 1.240 1.220 1.270 7,808,384 1.2380 -3.15%
2025-07-22 0 1.270 1.260 1.270 1.240 1.330 13,543,000 17,265,360 1.2749 1.270 1.260 1.270 1.240 1.330 13,543,000 1.2749 -2.31%
2025-07-21 0 1.300 1.290 1.300 1.150 1.310 31,267,720 39,203,502 1.2538 1.300 1.290 1.300 1.150 1.310 31,267,720 1.2538 9.24%
2025-07-18 0 1.190 1.190 1.200 1.140 1.210 18,474,094 21,758,626 1.1778 1.190 1.190 1.200 1.140 1.210 18,474,094 1.1778 0.00%
2025-07-17 0 1.190 1.190 1.200 1.140 1.340 57,763,400 68,992,518 1.1944 1.190 1.190 1.200 1.140 1.340 57,763,400 1.1944 7.21%
2025-07-16 0 1.110 1.100 1.110 0.990 1.130 24,888,501 26,402,268 1.0608 1.110 1.100 1.110 0.990 1.130 24,888,501 1.0608 12.12%
2025-07-15 0 0.990 0.990 1.000 0.940 1.000 8,869,000 8,668,090 0.9773 0.990 0.990 1.000 0.940 1.000 8,869,000 0.9773 4.21%
2025-07-14 0 0.950 0.950 0.970 0.940 0.980 5,900,000 5,618,785 0.9523 0.950 0.950 0.970 0.940 0.980 5,900,000 0.9523 0.00%
2025-07-11 0 0.950 0.950 0.960 0.920 0.990 13,255,000 12,802,210 0.9658 0.950 0.950 0.960 0.920 0.990 13,255,000 0.9658 3.26%
2025-07-10 0 0.920 0.920 0.930 0.900 0.940 4,540,677 4,164,476 0.9171 0.920 0.920 0.930 0.900 0.940 4,540,677 0.9171 0.00%
2025-07-09 0 0.920 0.920 0.930 0.910 0.960 5,039,000 4,717,820 0.9363 0.920 0.920 0.930 0.910 0.960 5,039,000 0.9363 -1.08%
2025-07-08 0 0.930 0.920 0.930 0.920 0.960 3,240,820 3,024,361 0.9332 0.930 0.920 0.930 0.920 0.960 3,240,820 0.9332 -1.06%
2025-07-07 0 0.940 0.940 0.950 0.930 0.980 14,166,000 13,501,560 0.9531 0.940 0.940 0.950 0.930 0.980 14,166,000 0.9531 -1.05%
2025-07-04 0 0.950 0.930 0.950 0.880 0.950 6,770,000 6,224,650 0.9194 0.950 0.930 0.950 0.880 0.950 6,770,000 0.9194 3.26%
2025-07-03 0 0.920 0.920 0.930 0.900 0.950 6,838,000 6,264,429 0.9161 0.920 0.920 0.930 0.900 0.950 6,838,000 0.9161 2.22%
2025-07-02 0 0.900 0.900 0.910 0.900 0.930 4,140,005 3,783,324 0.9138 0.900 0.900 0.910 0.900 0.930 4,140,005 0.9138 1.12%
2025-06-30 0 0.890 0.880 0.890 0.860 0.890 2,487,000 2,184,620 0.8784 0.890 0.880 0.890 0.860 0.890 2,487,000 0.8784 1.14%
2025-06-27 0 0.880 0.870 0.880 0.850 0.890 4,932,000 4,277,705 0.8673 0.880 0.870 0.880 0.850 0.890 4,932,000 0.8673 0.00%
2025-06-26 0 0.880 0.880 0.890 0.870 0.900 4,827,000 4,276,540 0.8860 0.880 0.880 0.890 0.870 0.900 4,827,000 0.8860 -3.30%
2025-06-25 0 0.910 0.900 0.910 0.880 0.930 6,778,000 6,077,855 0.8967 0.910 0.900 0.910 0.880 0.930 6,778,000 0.8967 -2.15%
2025-06-24 0 0.930 0.920 0.930 0.850 0.930 5,081,000 4,553,550 0.8962 0.930 0.920 0.930 0.850 0.930 5,081,000 0.8962 9.41%
2025-06-23 0 0.850 0.850 0.860 0.850 0.890 11,035,000 9,551,890 0.8656 0.850 0.850 0.860 0.850 0.890 11,035,000 0.8656 -2.30%
2025-06-20 0 0.870 0.870 0.880 0.860 0.920 7,816,000 6,908,270 0.8839 0.870 0.870 0.880 0.860 0.920 7,816,000 0.8839 -4.40%
2025-06-19 0 0.910 0.900 0.910 0.890 0.960 7,650,000 6,969,030 0.9110 0.910 0.900 0.910 0.890 0.960 7,650,000 0.9110 -4.21%
2025-06-18 0 0.950 0.950 0.960 0.940 0.970 5,940,000 5,664,800 0.9537 0.950 0.950 0.960 0.940 0.970 5,940,000 0.9537 -3.06%
2025-06-17 0 0.980 0.960 0.980 0.960 1.040 9,130,000 8,999,590 0.9857 0.980 0.960 0.980 0.960 1.040 9,130,000 0.9857 -3.92%
2025-06-16 0 1.020 1.020 1.030 0.980 1.050 5,784,000 5,864,840 1.0140 1.020 1.020 1.030 0.980 1.050 5,784,000 1.0140 0.00%
2025-06-13 0 1.020 1.010 1.020 0.990 1.070 10,192,000 10,429,730 1.0233 1.020 1.010 1.020 0.990 1.070 10,192,000 1.0233 -3.77%
2025-06-12 0 1.060 1.060 1.070 1.020 1.090 16,364,020 17,383,890 1.0623 1.060 1.060 1.070 1.020 1.090 16,364,020 1.0623 0.95%
2025-06-11 0 1.050 1.040 1.050 1.010 1.060 10,498,015 10,893,995 1.0377 1.050 1.040 1.050 1.010 1.060 10,498,015 1.0377 0.96%
2025-06-10 0 1.040 1.030 1.040 0.910 1.060 24,428,500 24,891,555 1.0190 1.040 1.030 1.040 0.910 1.060 24,428,500 1.0190 11.83%
2025-06-09 0 0.930 0.920 0.930 0.860 0.950 9,266,000 8,447,200 0.9116 0.930 0.920 0.930 0.860 0.950 9,266,000 0.9116 6.90%
2025-06-06 0 0.870 0.860 0.870 0.850 0.900 2,847,501 2,469,750 0.8673 0.870 0.860 0.870 0.850 0.900 2,847,501 0.8673 -1.14%
2025-06-05 0 0.880 0.880 0.890 0.860 0.920 7,012,000 6,269,680 0.8941 0.880 0.880 0.890 0.860 0.920 7,012,000 0.8941 -1.12%
2025-06-04 0 0.890 0.880 0.890 0.850 0.890 5,502,000 4,838,390 0.8794 0.890 0.880 0.890 0.850 0.890 5,502,000 0.8794 2.30%
2025-06-03 0 0.870 0.860 0.870 0.830 0.870 4,140,015 3,516,672 0.8494 0.870 0.860 0.870 0.830 0.870 4,140,015 0.8494 3.57%
2025-06-02 0 0.840 0.830 0.840 0.800 0.870 4,001,514 3,297,296 0.8240 0.840 0.830 0.840 0.800 0.870 4,001,514 0.8240 -2.33%
2025-05-30 0 0.860 0.850 0.860 0.830 0.880 3,734,245 3,207,580 0.8590 0.860 0.850 0.860 0.830 0.880 3,734,245 0.8590 2.38%
2025-05-29 0 0.840 0.840 0.850 0.780 0.860 6,264,025 5,214,939 0.8325 0.840 0.840 0.850 0.780 0.860 6,264,025 0.8325 5.00%
2025-05-28 0 0.800 0.790 0.800 0.780 0.800 2,883,000 2,278,749 0.7904 0.800 0.790 0.800 0.780 0.800 2,883,000 0.7904 -2.44%
2025-05-27 0 0.820 0.800 0.820 0.780 0.820 1,347,000 1,084,730 0.8053 0.820 0.800 0.820 0.780 0.820 1,347,000 0.8053 5.13%
2025-05-26 0 0.780 0.780 0.790 0.770 0.800 2,702,000 2,120,780 0.7849 0.780 0.780 0.790 0.770 0.800 2,702,000 0.7849 -2.50%
2025-05-23 0 0.800 0.790 0.800 0.790 0.820 5,144,000 4,133,790 0.8036 0.800 0.790 0.800 0.790 0.820 5,144,000 0.8036 -3.61%
2025-05-22 0 0.830 0.810 0.830 0.810 0.830 681,000 559,610 0.8217 0.830 0.810 0.830 0.810 0.830 681,000 0.8217 -1.19%
2025-05-21 0 0.840 0.830 0.840 0.820 0.850 1,967,000 1,639,720 0.8336 0.840 0.830 0.840 0.820 0.850 1,967,000 0.8336 0.00%
2025-05-20 0 0.840 0.840 0.850 0.810 0.870 4,626,000 3,867,290 0.8360 0.840 0.840 0.850 0.810 0.870 4,626,000 0.8360 3.70%
2025-05-19 0 0.810 0.800 0.810 0.790 0.820 1,051,020 845,695 0.8046 0.810 0.800 0.810 0.790 0.820 1,051,020 0.8046 1.25%
2025-05-16 0 0.800 0.800 0.810 0.800 0.820 2,523,000 2,030,590 0.8048 0.800 0.800 0.810 0.800 0.820 2,523,000 0.8048 -2.44%
2025-05-15 0 0.820 0.820 0.830 0.810 0.830 1,068,015 875,811 0.8200 0.820 0.820 0.830 0.810 0.830 1,068,015 0.8200 -1.20%
2025-05-14 0 0.830 0.820 0.830 0.810 0.830 2,330,000 1,910,530 0.8200 0.830 0.820 0.830 0.810 0.830 2,330,000 0.8200 -1.19%
2025-05-13 0 0.840 0.840 0.850 0.830 0.850 1,191,000 998,370 0.8383 0.840 0.840 0.850 0.830 0.850 1,191,000 0.8383 -1.18%
2025-05-12 0 0.850 0.840 0.850 0.800 0.850 5,400,000 4,436,242 0.8215 0.850 0.840 0.850 0.800 0.850 5,400,000 0.8215 0.00%
2025-05-09 0 0.850 0.850 0.860 0.840 0.870 2,448,000 2,093,100 0.8550 0.850 0.850 0.860 0.840 0.870 2,448,000 0.8550 -2.30%
2025-05-08 0 0.870 0.870 0.880 0.860 0.920 3,837,000 3,363,240 0.8765 0.870 0.870 0.880 0.860 0.920 3,837,000 0.8765 1.16%
2025-05-07 0 0.860 0.860 0.870 0.850 0.900 5,950,000 5,166,480 0.8683 0.860 0.860 0.870 0.850 0.900 5,950,000 0.8683 -3.37%
2025-05-06 0 0.890 0.880 0.890 0.860 0.900 4,075,000 3,547,390 0.8705 0.890 0.880 0.890 0.860 0.900 4,075,000 0.8705 -2.20%
2025-05-02 0 0.910 0.890 0.910 0.860 0.910 2,503,000 2,227,640 0.8900 0.910 0.890 0.910 0.860 0.910 2,503,000 0.8900 1.11%
2025-04-30 0 0.900 0.890 0.900 0.880 0.900 1,644,000 1,465,090 0.8912 0.900 0.890 0.900 0.880 0.900 1,644,000 0.8912 0.00%
2025-04-29 0 0.900 0.880 0.900 0.880 0.920 1,986,000 1,786,180 0.8994 0.900 0.880 0.900 0.880 0.920 1,986,000 0.8994 0.00%
2025-04-28 0 0.900 0.880 0.900 0.880 0.920 4,008,000 3,585,450 0.8946 0.900 0.880 0.900 0.880 0.920 4,008,000 0.8946 -3.23%
2025-04-25 0 0.930 0.930 0.940 0.910 0.980 8,718,928 8,154,220 0.9352 0.930 0.930 0.940 0.910 0.980 8,718,928 0.9352 1.09%
2025-04-24 0 0.920 0.910 0.920 0.890 0.930 7,989,000 7,269,320 0.9099 0.920 0.910 0.920 0.890 0.930 7,989,000 0.9099 0.00%
2025-04-23 0 0.920 0.920 0.930 0.830 0.950 8,144,000 7,380,060 0.9062 0.920 0.920 0.930 0.830 0.950 8,144,000 0.9062 9.52%
2025-04-22 0 0.840 0.840 0.850 0.790 0.860 3,829,005 3,167,723 0.8273 0.840 0.840 0.850 0.790 0.860 3,829,005 0.8273 2.44%
2025-04-17 0 0.820 0.810 0.820 0.790 0.820 560,000 453,760 0.8103 0.820 0.810 0.820 0.790 0.820 560,000 0.8103 1.23%
2025-04-16 0 0.810 0.810 0.820 0.800 0.830 2,499,000 2,028,395 0.8117 0.810 0.810 0.820 0.800 0.830 2,499,000 0.8117 -3.57%
2025-04-15 0 0.840 0.840 0.850 0.810 0.910 8,296,000 7,145,690 0.8613 0.840 0.840 0.850 0.810 0.910 8,296,000 0.8613 2.44%
2025-04-14 0 0.820 0.820 0.840 0.800 0.840 2,409,000 1,967,990 0.8169 0.820 0.820 0.840 0.800 0.840 2,409,000 0.8169 0.00%
2025-04-11 0 0.820 0.810 0.820 0.780 0.820 2,446,000 1,965,700 0.8036 0.820 0.810 0.820 0.780 0.820 2,446,000 0.8036 3.80%
2025-04-10 0 0.790 0.790 0.810 0.780 0.840 4,328,000 3,512,260 0.8115 0.790 0.790 0.810 0.780 0.840 4,328,000 0.8115 0.00%
2025-04-09 0 0.790 0.780 0.790 0.700 0.800 6,755,600 5,096,810 0.7545 0.790 0.780 0.790 0.700 0.800 6,755,600 0.7545 3.95%
2025-04-08 0 0.760 0.750 0.760 0.730 0.800 4,004,000 3,054,160 0.7628 0.760 0.750 0.760 0.730 0.800 4,004,000 0.7628 0.00%
2025-04-07 0 0.760 0.760 0.770 0.750 0.860 11,545,036 9,071,977 0.7858 0.760 0.760 0.770 0.750 0.860 11,545,036 0.7858 -16.48%
2025-04-03 0 0.910 0.910 0.920 0.900 0.940 4,704,005 4,317,404 0.9178 0.910 0.910 0.920 0.900 0.940 4,704,005 0.9178 -3.19%
2025-04-02 0 0.940 0.940 0.950 0.930 0.960 3,164,520 2,976,596 0.9406 0.940 0.940 0.950 0.930 0.960 3,164,520 0.9406 1.08%
2025-04-01 0 0.930 0.930 0.950 0.920 0.980 6,379,000 6,077,010 0.9527 0.930 0.930 0.950 0.920 0.980 6,379,000 0.9527 1.09%
2025-03-31 0 0.920 0.920 0.930 0.920 1.000 5,002,000 4,747,890 0.9492 0.920 0.920 0.930 0.920 1.000 5,002,000 0.9492 -8.00%
2025-03-28 0 1.000 1.000 1.010 0.960 1.110 13,189,636 13,644,376 1.0345 1.000 1.000 1.010 0.960 1.110 13,189,636 1.0345 -9.91%
2025-03-27 0 1.110 1.110 1.130 1.080 1.130 2,852,000 3,184,393 1.1165 1.110 1.110 1.130 1.080 1.130 2,852,000 1.1165 -1.77%
2025-03-26 0 1.130 1.130 1.150 1.070 1.150 1,988,000 2,188,495 1.1009 1.130 1.130 1.150 1.070 1.150 1,988,000 1.1009 2.73%
2025-03-25 0 1.100 1.100 1.110 1.070 1.130 3,866,000 4,265,030 1.1032 1.100 1.100 1.110 1.070 1.130 3,866,000 1.1032 1.85%
2025-03-24 0 1.080 1.080 1.100 1.080 1.140 2,866,127 3,154,109 1.1005 1.080 1.080 1.100 1.080 1.140 2,866,127 1.1005 -2.70%
2025-03-21 0 1.110 1.100 1.110 1.110 1.220 25,831,310 28,876,506 1.1179 1.110 1.100 1.110 1.110 1.220 25,831,310 1.1179 -7.50%
2025-03-20 0 1.200 1.200 1.210 1.190 1.240 4,964,000 5,981,170 1.2049 1.200 1.200 1.210 1.190 1.240 4,964,000 1.2049 -3.23%
2025-03-19 0 1.240 1.230 1.240 1.130 1.240 8,689,894 10,430,813 1.2003 1.240 1.230 1.240 1.130 1.240 8,689,894 1.2003 11.71%
2025-03-18 0 1.110 1.110 1.130 1.100 1.140 1,722,120 1,940,290 1.1267 1.110 1.110 1.130 1.100 1.140 1,722,120 1.1267 0.91%
2025-03-17 0 1.100 1.090 1.100 1.080 1.140 1,673,728 1,835,328 1.0966 1.100 1.090 1.100 1.080 1.140 1,673,728 1.0966 -2.65%
2025-03-14 0 1.130 1.120 1.130 1.080 1.160 4,385,000 4,919,900 1.1220 1.130 1.120 1.130 1.080 1.160 4,385,000 1.1220 2.73%
2025-03-13 0 1.100 1.090 1.100 1.050 1.130 4,634,000 5,014,340 1.0821 1.100 1.090 1.100 1.050 1.130 4,634,000 1.0821 0.00%
2025-03-12 0 1.100 1.080 1.100 1.060 1.180 4,367,000 4,879,390 1.1173 1.100 1.080 1.100 1.060 1.180 4,367,000 1.1173 -1.79%
2025-03-11 0 1.120 1.120 1.140 1.040 1.140 4,297,000 4,643,950 1.0807 1.120 1.120 1.140 1.040 1.140 4,297,000 1.0807 0.00%
2025-03-10 0 1.120 1.120 1.140 1.120 1.270 6,359,000 7,494,236 1.1785 1.120 1.120 1.140 1.120 1.270 6,359,000 1.1785 -6.67%
2025-03-07 0 1.200 1.200 1.220 1.200 1.380 18,810,533 24,538,238 1.3045 1.200 1.200 1.220 1.200 1.380 18,810,533 1.3045 -4.00%
2025-03-06 0 1.250 1.240 1.250 1.060 1.300 32,217,052 38,373,507 1.1911 1.250 1.240 1.250 1.060 1.300 32,217,052 1.1911 23.76%
2025-03-05 0 1.010 1.000 1.010 0.990 1.040 1,210,000 1,213,950 1.0033 1.010 1.000 1.010 0.990 1.040 1,210,000 1.0033 2.02%
2025-03-04 0 0.990 0.990 1.000 0.910 1.020 3,946,000 3,907,420 0.9902 0.990 0.990 1.000 0.910 1.020 3,946,000 0.9902 4.21%
2025-03-03 0 0.950 0.940 0.950 0.890 0.990 5,400,026 5,126,846 0.9494 0.950 0.940 0.950 0.890 0.990 5,400,026 0.9494 4.40%
2025-02-28 0 0.910 0.900 0.910 0.890 0.990 4,911,000 4,573,140 0.9312 0.910 0.900 0.910 0.890 0.990 4,911,000 0.9312 -8.08%
2025-02-27 0 0.990 0.990 1.000 0.940 1.000 11,845,829 11,625,005 0.9814 0.990 0.990 1.000 0.940 1.000 11,845,829 0.9814 6.45%
2025-02-26 0 0.930 0.930 0.940 0.890 0.960 2,711,000 2,525,269 0.9315 0.930 0.930 0.940 0.890 0.960 2,711,000 0.9315 3.33%
2025-02-25 0 0.900 0.890 0.900 0.860 0.930 3,475,005 3,114,997 0.8964 0.900 0.890 0.900 0.860 0.930 3,475,005 0.8964 1.12%
2025-02-24 0 0.890 0.890 0.910 0.890 0.960 1,732,000 1,579,760 0.9121 0.890 0.890 0.910 0.890 0.960 1,732,000 0.9121 -5.32%
2025-02-21 0 0.940 0.940 0.950 0.890 0.950 4,479,947 4,146,446 0.9256 0.940 0.940 0.950 0.890 0.950 4,479,947 0.9256 1.08%
2025-02-20 0 0.930 0.920 0.930 0.890 0.970 4,590,000 4,241,818 0.9241 0.930 0.920 0.930 0.890 0.970 4,590,000 0.9241 2.20%
2025-02-19 0 0.910 0.900 0.910 0.800 0.910 7,241,070 6,355,582 0.8777 0.910 0.900 0.910 0.800 0.910 7,241,070 0.8777 10.98%
2025-02-18 0 0.820 0.810 0.820 0.780 0.850 2,622,056 2,117,476 0.8076 0.820 0.810 0.820 0.780 0.850 2,622,056 0.8076 -1.20%
2025-02-17 0 0.830 0.820 0.830 0.810 0.840 1,798,000 1,490,610 0.8290 0.830 0.820 0.830 0.810 0.840 1,798,000 0.8290 -1.19%
2025-02-14 0 0.840 0.830 0.840 0.780 0.850 3,914,020 3,243,074 0.8286 0.840 0.830 0.840 0.780 0.850 3,914,020 0.8286 7.69%
2025-02-13 0 0.780 0.780 0.800 0.780 0.830 2,452,025 1,973,349 0.8048 0.780 0.780 0.800 0.780 0.830 2,452,025 0.8048 -4.88%
2025-02-12 0 0.820 0.820 0.850 0.800 0.860 1,915,055 1,584,695 0.8275 0.820 0.820 0.850 0.800 0.860 1,915,055 0.8275 -2.38%
2025-02-11 0 0.840 0.830 0.840 0.830 0.900 2,018,010 1,731,298 0.8579 0.840 0.830 0.840 0.830 0.900 2,018,010 0.8579 -4.55%
2025-02-10 0 0.880 0.880 0.890 0.810 0.890 4,617,472 3,953,332 0.8562 0.880 0.880 0.890 0.810 0.890 4,617,472 0.8562 8.64%
2025-02-07 0 0.810 0.790 0.810 0.780 0.820 1,564,051 1,244,500 0.7957 0.810 0.790 0.810 0.780 0.820 1,564,051 0.7957 2.53%
2025-02-06 0 0.790 0.790 0.810 0.780 0.810 500,000 397,330 0.7947 0.790 0.790 0.810 0.780 0.810 500,000 0.7947 0.00%
2025-02-05 0 0.790 0.790 0.800 0.770 0.820 1,663,000 1,310,970 0.7883 0.790 0.790 0.800 0.770 0.820 1,663,000 0.7883 -3.66%
2025-02-04 0 0.820 0.820 0.830 0.760 0.850 2,586,044 2,090,123 0.8082 0.820 0.820 0.830 0.760 0.850 2,586,044 0.8082 5.13%
2025-02-03 0 0.780 0.780 0.790 0.740 0.790 1,099,000 836,910 0.7615 0.780 0.780 0.790 0.740 0.790 1,099,000 0.7615 1.30%
2025-01-28 0 0.770 0.760 0.770 0.730 0.780 1,083,000 821,280 0.7583 0.770 0.760 0.770 0.730 0.780 1,083,000 0.7583 5.48%
2025-01-27 0 0.730 0.710 0.740 0.720 0.740 450,000 327,930 0.7287 0.730 0.710 0.740 0.720 0.740 450,000 0.7287 -1.35%
2025-01-24 0 0.740 0.720 0.740 0.700 0.760 1,073,000 789,010 0.7353 0.740 0.720 0.740 0.700 0.760 1,073,000 0.7353 4.23%
2025-01-23 0 0.710 0.690 0.710 0.700 0.720 316,025 222,915 0.7054 0.710 0.690 0.710 0.700 0.720 316,025 0.7054 0.00%
2025-01-22 0 0.710 0.690 0.710 0.690 0.710 276,263 193,044 0.6988 0.710 0.690 0.710 0.690 0.710 276,263 0.6988 0.00%
2025-01-21 0 0.710 0.700 0.710 0.700 0.730 372,671 264,102 0.7087 0.710 0.700 0.710 0.700 0.730 372,671 0.7087 -2.74%
2025-01-20 0 0.730 0.700 0.730 0.700 0.730 583,000 416,070 0.7137 0.730 0.700 0.730 0.700 0.730 583,000 0.7137 1.39%
2025-01-17 0 0.720 0.710 0.720 0.700 0.720 164,000 116,700 0.7116 0.720 0.710 0.720 0.700 0.720 164,000 0.7116 0.00%
2025-01-16 0 0.720 0.710 0.720 0.700 0.720 528,000 376,668 0.7134 0.720 0.710 0.720 0.700 0.720 528,000 0.7134 1.41%
2025-01-15 0 0.710 0.700 0.710 0.690 0.710 184,000 128,400 0.6978 0.710 0.700 0.710 0.690 0.710 184,000 0.6978 1.43%
2025-01-14 0 0.700 0.690 0.700 0.670 0.700 575,000 400,300 0.6962 0.700 0.690 0.700 0.670 0.700 575,000 0.6962 1.45%
2025-01-13 0 0.690 0.670 0.690 0.670 0.690 217,000 146,800 0.6765 0.690 0.670 0.690 0.670 0.690 217,000 0.6765 1.47%
2025-01-10 0 0.680 0.670 0.690 0.650 0.690 1,217,000 823,155 0.6764 0.680 0.670 0.690 0.650 0.690 1,217,000 0.6764 -1.45%
2025-01-09 0 0.690 0.660 0.690 0.650 0.690 545,000 366,359 0.6722 0.690 0.660 0.690 0.650 0.690 545,000 0.6722 6.15%
2025-01-08 0 0.650 0.650 0.670 0.630 0.660 474,289 306,667 0.6466 0.650 0.650 0.670 0.630 0.660 474,289 0.6466 -1.52%
2025-01-07 0 0.660 0.660 0.690 0.650 0.670 1,046,000 688,930 0.6586 0.660 0.660 0.690 0.650 0.670 1,046,000 0.6586 0.00%
2025-01-06 0 0.660 0.660 0.670 0.660 0.690 275,258 183,255 0.6658 0.660 0.660 0.670 0.660 0.690 275,258 0.6658 -2.94%
2025-01-03 0 0.680 0.660 0.690 0.660 0.680 173,000 115,760 0.6691 0.680 0.660 0.690 0.660 0.680 173,000 0.6691 3.03%
2025-01-02 0 0.660 0.660 0.680 0.660 0.690 525,000 350,490 0.6676 0.660 0.660 0.680 0.660 0.690 525,000 0.6676 -2.94%
2024-12-31 0 0.680 0.680 0.700 0.680 0.680 14,000 9,520 0.6800 0.680 0.680 0.700 0.680 0.680 14,000 0.6800 -2.86%
2024-12-30 0 0.700 0.680 0.700 0.680 0.710 583,000 399,690 0.6856 0.700 0.680 0.700 0.680 0.710 583,000 0.6856 1.45%
2024-12-27 0 0.690 0.680 0.690 0.680 0.700 640,435 442,832 0.6915 0.690 0.680 0.690 0.680 0.700 640,435 0.6915 -1.43%
2024-12-24 0 0.700 0.690 0.700 0.660 0.700 340,000 233,330 0.6863 0.700 0.690 0.700 0.660 0.700 340,000 0.6863 4.48%
2024-12-23 0 0.670 0.670 0.690 0.660 0.690 320,000 215,360 0.6730 0.670 0.670 0.690 0.660 0.690 320,000 0.6730 0.00%
2024-12-20 0 0.670 0.670 0.680 0.650 0.680 281,916 185,902 0.6594 0.670 0.670 0.680 0.650 0.680 281,916 0.6594 3.08%
2024-12-19 0 0.650 0.650 0.660 0.640 0.670 1,371,000 905,560 0.6605 0.650 0.650 0.660 0.640 0.670 1,371,000 0.6605 -4.41%
2024-12-18 0 0.680 0.670 0.680 0.660 0.720 1,097,000 751,580 0.6851 0.680 0.670 0.680 0.660 0.720 1,097,000 0.6851 -1.45%
2024-12-17 0 0.690 0.680 0.690 0.670 0.690 754,000 513,240 0.6807 0.690 0.680 0.690 0.670 0.690 754,000 0.6807 0.00%
2024-12-16 0 0.690 0.680 0.690 0.680 0.700 244,000 168,630 0.6911 0.690 0.680 0.690 0.680 0.700 244,000 0.6911 -1.43%
2024-12-13 0 0.700 0.690 0.700 0.690 0.700 566,000 393,600 0.6954 0.700 0.690 0.700 0.690 0.700 566,000 0.6954 -1.41%
2024-12-12 0 0.710 0.700 0.710 0.700 0.720 633,000 448,500 0.7085 0.710 0.700 0.710 0.700 0.720 633,000 0.7085 -2.74%
2024-12-11 0 0.730 0.720 0.730 0.700 0.760 1,424,000 1,045,793 0.7344 0.730 0.720 0.730 0.700 0.760 1,424,000 0.7344 4.29%
2024-12-10 0 0.700 0.690 0.710 0.690 0.720 808,000 570,250 0.7058 0.700 0.690 0.710 0.690 0.720 808,000 0.7058 -2.78%
2024-12-09 0 0.720 0.710 0.720 0.690 0.720 427,000 300,870 0.7046 0.720 0.710 0.720 0.690 0.720 427,000 0.7046 1.41%
2024-12-06 0 0.710 0.700 0.710 0.690 0.710 446,277 311,396 0.6978 0.710 0.700 0.710 0.690 0.710 446,277 0.6978 2.90%
2024-12-05 0 0.690 0.680 0.690 0.680 0.700 410,000 282,510 0.6890 0.690 0.680 0.690 0.680 0.700 410,000 0.6890 -1.43%
2024-12-04 0 0.700 0.690 0.700 0.690 0.710 174,000 121,920 0.7007 0.700 0.690 0.700 0.690 0.710 174,000 0.7007 -1.41%
2024-12-03 0 0.710 0.700 0.710 0.680 0.710 614,000 427,960 0.6970 0.710 0.700 0.710 0.680 0.710 614,000 0.6970 1.43%
2024-12-02 0 0.700 0.680 0.700 0.690 0.720 278,100 195,175 0.7018 0.700 0.680 0.700 0.690 0.720 278,100 0.7018 0.00%
2024-11-29 0 0.700 0.680 0.700 0.680 0.700 403,000 277,440 0.6884 0.700 0.680 0.700 0.680 0.700 403,000 0.6884 0.00%
2024-11-28 0 0.700 0.690 0.700 0.680 0.710 545,000 376,980 0.6917 0.700 0.690 0.700 0.680 0.710 545,000 0.6917 -2.78%
2024-11-27 0 0.720 0.700 0.720 0.680 0.720 377,000 262,950 0.6975 0.720 0.700 0.720 0.680 0.720 377,000 0.6975 4.35%
2024-11-26 0 0.690 0.680 0.700 0.670 0.690 642,000 439,140 0.6840 0.690 0.680 0.700 0.670 0.690 642,000 0.6840 2.99%
2024-11-25 0 0.670 0.670 0.680 0.650 0.680 473,000 315,940 0.6679 0.670 0.670 0.680 0.650 0.680 473,000 0.6679 0.00%
2024-11-22 0 0.670 0.670 0.690 0.660 0.720 1,477,000 1,005,190 0.6806 0.670 0.670 0.690 0.660 0.720 1,477,000 0.6806 -2.90%
2024-11-21 0 0.690 0.690 0.700 0.690 0.720 237,866 165,673 0.6965 0.690 0.690 0.700 0.690 0.720 237,866 0.6965 -4.17%
2024-11-20 0 0.720 0.690 0.720 0.670 0.720 819,000 572,800 0.6994 0.720 0.690 0.720 0.670 0.720 819,000 0.6994 2.86%
2024-11-19 0 0.700 0.690 0.720 0.680 0.720 570,000 394,670 0.6924 0.700 0.690 0.720 0.680 0.720 570,000 0.6924 -2.78%
2024-11-18 0 0.720 0.680 0.720 0.680 0.720 1,079,548 739,880 0.6854 0.720 0.680 0.720 0.680 0.720 1,079,548 0.6854 5.88%
2024-11-15 0 0.680 0.680 0.700 0.680 0.710 656,020 455,582 0.6945 0.680 0.680 0.700 0.680 0.710 656,020 0.6945 0.00%
2024-11-14 0 0.680 0.680 0.700 0.680 0.710 1,778,000 1,234,230 0.6942 0.680 0.680 0.700 0.680 0.710 1,778,000 0.6942 -2.86%
2024-11-13 0 0.700 0.700 0.720 0.680 0.720 1,023,000 717,210 0.7011 0.700 0.700 0.720 0.680 0.720 1,023,000 0.7011 -2.78%
2024-11-12 0 0.720 0.710 0.720 0.710 0.750 3,785,000 2,778,990 0.7342 0.720 0.710 0.720 0.710 0.750 3,785,000 0.7342 0.00%
2024-11-11 0 0.720 0.710 0.730 0.700 0.730 467,000 332,780 0.7126 0.720 0.710 0.730 0.700 0.730 467,000 0.7126 -1.37%
2024-11-08 0 0.730 0.720 0.730 0.720 0.740 1,239,574 908,026 0.7325 0.730 0.720 0.730 0.720 0.740 1,239,574 0.7325 1.39%
2024-11-07 0 0.720 0.720 0.730 0.700 0.740 1,286,269 927,013 0.7207 0.720 0.720 0.730 0.700 0.740 1,286,269 0.7207 1.41%
2024-11-06 0 0.710 0.700 0.720 0.700 0.730 530,000 376,750 0.7108 0.710 0.700 0.720 0.700 0.730 530,000 0.7108 -1.39%
2024-11-05 0 0.720 0.710 0.720 0.690 0.720 1,763,000 1,242,200 0.7046 0.720 0.710 0.720 0.690 0.720 1,763,000 0.7046 1.41%
2024-11-04 0 0.710 0.710 0.720 0.710 0.720 346,000 247,950 0.7166 0.710 0.710 0.720 0.710 0.720 346,000 0.7166 -1.39%
2024-11-01 0 0.720 0.720 0.730 0.710 0.730 431,000 311,475 0.7227 0.720 0.720 0.730 0.710 0.730 431,000 0.7227 0.00%
2024-10-31 0 0.720 0.710 0.720 0.720 0.740 2,051,364 1,492,669 0.7276 0.720 0.710 0.720 0.720 0.740 2,051,364 0.7276 -2.70%
2024-10-30 0 0.740 0.740 0.760 0.730 0.770 508,374 381,506 0.7504 0.740 0.740 0.760 0.730 0.770 508,374 0.7504 -2.63%
2024-10-29 0 0.760 0.760 0.770 0.750 0.780 2,013,000 1,527,830 0.7590 0.760 0.760 0.770 0.750 0.780 2,013,000 0.7590 1.33%
2024-10-28 0 0.750 0.750 0.760 0.740 0.760 1,119,000 834,710 0.7459 0.750 0.750 0.760 0.740 0.760 1,119,000 0.7459 0.00%
2024-10-25 0 0.750 0.750 0.770 0.730 0.760 1,669,000 1,247,600 0.7475 0.750 0.750 0.770 0.730 0.760 1,669,000 0.7475 2.74%
2024-10-24 0 0.730 0.730 0.740 0.730 0.760 1,333,000 985,750 0.7395 0.730 0.730 0.740 0.730 0.760 1,333,000 0.7395 -6.41%
2024-10-23 0 0.780 0.760 0.780 0.740 0.790 4,531,991 3,480,552 0.7680 0.780 0.760 0.780 0.740 0.790 4,531,991 0.7680 2.63%
2024-10-22 0 0.760 0.730 0.760 0.730 0.760 2,205,000 1,641,315 0.7444 0.760 0.730 0.760 0.730 0.760 2,205,000 0.7444 1.33%
2024-10-21 0 0.750 0.750 0.760 0.730 0.800 2,593,040 1,969,400 0.7595 0.750 0.750 0.760 0.730 0.800 2,593,040 0.7595 -6.25%
2024-10-18 0 0.800 0.790 0.800 0.750 0.810 1,416,000 1,094,200 0.7727 0.800 0.790 0.800 0.750 0.810 1,416,000 0.7727 8.11%
2024-10-17 0 0.740 0.740 0.750 0.740 0.780 1,257,000 953,830 0.7588 0.740 0.740 0.750 0.740 0.780 1,257,000 0.7588 -2.63%
2024-10-16 0 0.760 0.750 0.770 0.730 0.790 2,091,000 1,596,950 0.7637 0.760 0.750 0.770 0.730 0.790 2,091,000 0.7637 -1.30%
2024-10-15 0 0.770 0.770 0.780 0.740 0.810 2,372,000 1,865,480 0.7865 0.770 0.770 0.780 0.740 0.810 2,372,000 0.7865 -4.94%
2024-10-14 0 0.810 0.800 0.810 0.770 0.810 1,356,000 1,075,580 0.7932 0.810 0.800 0.810 0.770 0.810 1,356,000 0.7932 -1.22%
2024-10-10 0 0.820 0.820 0.830 0.810 0.870 2,622,000 2,214,590 0.8446 0.820 0.820 0.830 0.810 0.870 2,622,000 0.8446 -1.20%
2024-10-09 0 0.830 0.830 0.850 0.810 0.940 2,917,000 2,485,180 0.8520 0.830 0.830 0.850 0.810 0.940 2,917,000 0.8520 -6.74%
2024-10-08 0 0.890 0.890 0.920 0.890 1.120 8,364,202 8,046,423 0.9620 0.890 0.890 0.920 0.890 1.120 8,364,202 0.9620 -20.54%
2024-10-07 0 1.120 1.110 1.120 1.050 1.150 7,397,000 8,160,640 1.1032 1.120 1.110 1.120 1.050 1.150 7,397,000 1.1032 4.67%
2024-10-04 0 1.070 1.060 1.070 0.970 1.070 3,926,067 4,064,532 1.0353 1.070 1.060 1.070 0.970 1.070 3,926,067 1.0353 7.00%
2024-10-03 0 1.000 0.980 1.000 0.910 1.180 9,556,000 9,615,360 1.0062 1.000 0.980 1.000 0.910 1.180 9,556,000 1.0062 -6.54%
2024-10-02 0 1.070 1.070 1.100 0.880 1.090 13,709,071 13,569,751 0.9898 1.070 1.070 1.100 0.880 1.090 13,709,071 0.9898 18.89%
2024-09-30 0 0.900 0.890 0.900 0.830 0.900 12,506,020 10,876,886 0.8697 0.900 0.890 0.900 0.830 0.900 12,506,020 0.8697 8.43%
2024-09-27 0 0.830 0.810 0.830 0.740 0.860 13,676,000 11,113,610 0.8126 0.830 0.810 0.830 0.740 0.860 13,676,000 0.8126 12.16%
2024-09-26 0 0.740 0.730 0.740 0.660 0.750 4,003,077 2,818,793 0.7042 0.740 0.730 0.740 0.660 0.750 4,003,077 0.7042 7.25%
2024-09-25 0 0.690 0.690 0.700 0.690 0.730 2,412,000 1,709,800 0.7089 0.690 0.690 0.700 0.690 0.730 2,412,000 0.7089 -2.82%
2024-09-24 0 0.710 0.700 0.710 0.640 0.720 3,142,000 2,204,310 0.7016 0.710 0.700 0.710 0.640 0.720 3,142,000 0.7016 5.97%
2024-09-23 0 0.670 0.650 0.670 0.660 0.690 988,744 666,532 0.6741 0.670 0.650 0.670 0.660 0.690 988,744 0.6741 1.52%
2024-09-20 0 0.660 0.660 0.690 0.660 0.700 1,446,288 973,897 0.6734 0.660 0.660 0.690 0.660 0.700 1,446,288 0.6734 -2.94%
2024-09-19 0 0.680 0.670 0.680 0.630 0.690 807,454 541,354 0.6704 0.680 0.670 0.680 0.630 0.690 807,454 0.6704 6.25%
2024-09-17 0 0.640 0.630 0.640 0.640 0.670 915,000 598,600 0.6542 0.640 0.630 0.640 0.640 0.670 915,000 0.6542 -5.88%
2024-09-16 0 0.680 0.660 0.680 0.650 0.680 257,005 170,723 0.6643 0.680 0.660 0.680 0.650 0.680 257,005 0.6643 0.00%
2024-09-13 0 0.680 0.660 0.680 0.660 0.700 1,303,000 892,830 0.6852 0.680 0.660 0.680 0.660 0.700 1,303,000 0.6852 -1.45%
2024-09-12 0 0.690 0.660 0.690 0.660 0.690 1,876,016 1,279,040 0.6818 0.690 0.660 0.690 0.660 0.690 1,876,016 0.6818 4.55%
2024-09-11 0 0.660 0.650 0.660 0.620 0.670 2,984,207 1,939,710 0.6500 0.660 0.650 0.660 0.620 0.670 2,984,207 0.6500 3.13%
2024-09-10 0 0.640 0.620 0.640 0.580 0.640 5,520,000 3,355,450 0.6079 0.640 0.620 0.640 0.580 0.640 5,520,000 0.6079 3.23%
2024-09-09 0 0.620 0.620 0.630 0.580 0.620 5,809,000 3,501,370 0.6027 0.620 0.620 0.630 0.580 0.620 5,809,000 0.6027 0.00%
2024-09-05 0 0.620 0.600 0.620 0.600 0.620 4,314,000 2,629,850 0.6096 0.620 0.600 0.620 0.600 0.620 4,314,000 0.6096 3.33%
2024-09-04 0 0.600 0.590 0.600 0.590 0.610 3,573,000 2,143,030 0.5998 0.600 0.590 0.600 0.590 0.610 3,573,000 0.5998 -1.64%
2024-09-03 0 0.610 0.610 0.620 0.610 0.640 3,038,000 1,886,580 0.6210 0.610 0.610 0.620 0.610 0.640 3,038,000 0.6210 0.00%
2024-09-02 0 0.610 0.610 0.620 0.600 0.650 4,730,000 2,923,570 0.6181 0.610 0.610 0.620 0.600 0.650 4,730,000 0.6181 -6.15%
2024-08-30 0 0.650 0.640 0.650 0.640 0.660 7,389,000 4,810,140 0.6510 0.650 0.640 0.650 0.640 0.660 7,389,000 0.6510 3.17%
2024-08-29 0 0.630 0.630 0.640 0.610 0.650 4,823,000 3,048,660 0.6321 0.630 0.630 0.640 0.610 0.650 4,823,000 0.6321 1.61%
2024-08-28 0 0.620 0.610 0.620 0.600 0.640 4,861,005 2,984,312 0.6139 0.620 0.610 0.620 0.600 0.640 4,861,005 0.6139 -3.12%
2024-08-27 0 0.640 0.630 0.640 0.620 0.650 4,297,000 2,715,610 0.6320 0.640 0.630 0.640 0.620 0.650 4,297,000 0.6320 0.00%
2024-08-26 0 0.640 0.640 0.650 0.610 0.700 10,288,000 6,678,480 0.6492 0.640 0.640 0.650 0.610 0.700 10,288,000 0.6492 4.92%
2024-08-23 0 0.610 0.600 0.610 0.600 0.650 7,810,000 4,768,070 0.6105 0.610 0.600 0.610 0.600 0.650 7,810,000 0.6105 -4.69%
2024-08-22 0 0.640 0.630 0.640 0.630 0.680 4,208,612 2,749,111 0.6532 0.640 0.630 0.640 0.630 0.680 4,208,612 0.6532 -3.03%
2024-08-21 0 0.660 0.660 0.670 0.650 0.680 5,274,682 3,501,583 0.6638 0.660 0.660 0.670 0.650 0.680 5,274,682 0.6638 -1.49%
2024-08-20 0 0.670 0.670 0.680 0.660 0.690 7,792,000 5,282,570 0.6779 0.670 0.670 0.680 0.660 0.690 7,792,000 0.6779 -4.29%
2024-08-19 0 0.700 0.680 0.700 0.690 0.740 5,187,000 3,664,100 0.7064 0.700 0.680 0.700 0.690 0.740 5,187,000 0.7064 -2.78%
2024-08-16 0 0.720 0.720 0.730 0.720 0.740 1,268,000 922,440 0.7275 0.720 0.720 0.730 0.720 0.740 1,268,000 0.7275 0.00%
2024-08-15 0 0.720 0.720 0.730 0.710 0.730 1,128,000 816,780 0.7241 0.720 0.720 0.730 0.710 0.730 1,128,000 0.7241 0.00%
2024-08-14 0 0.720 0.720 0.730 0.710 0.750 1,487,000 1,080,430 0.7266 0.720 0.720 0.730 0.710 0.750 1,487,000 0.7266 -2.70%
2024-08-13 0 0.740 0.730 0.740 0.730 0.750 1,349,000 1,002,260 0.7430 0.740 0.730 0.740 0.730 0.750 1,349,000 0.7430 -1.33%
2024-08-12 0 0.750 0.730 0.750 0.730 0.760 1,019,070 754,209 0.7401 0.750 0.730 0.750 0.730 0.760 1,019,070 0.7401 0.00%
2024-08-09 0 0.750 0.750 0.760 0.750 0.780 2,081,000 1,585,250 0.7618 0.750 0.750 0.760 0.750 0.780 2,081,000 0.7618 -2.60%
2024-08-08 0 0.770 0.750 0.770 0.750 0.780 1,353,000 1,027,660 0.7595 0.770 0.750 0.770 0.750 0.780 1,353,000 0.7595 0.00%
2024-08-07 0 0.770 0.770 0.780 0.760 0.800 2,667,242 2,088,913 0.7832 0.770 0.770 0.780 0.760 0.800 2,667,242 0.7832 -2.53%
2024-08-06 0 0.790 0.770 0.790 0.730 0.790 5,509,000 4,193,730 0.7613 0.790 0.770 0.790 0.730 0.790 5,509,000 0.7613 9.72%
2024-08-05 0 0.720 0.710 0.720 0.700 0.760 6,988,000 5,072,040 0.7258 0.720 0.710 0.720 0.700 0.760 6,988,000 0.7258 -4.00%
2024-08-02 0 0.750 0.740 0.750 0.730 0.760 4,164,000 3,114,780 0.7480 0.750 0.740 0.750 0.730 0.760 4,164,000 0.7480 -1.32%
2024-08-01 0 0.760 0.750 0.760 0.740 0.800 7,330,000 5,620,140 0.7667 0.760 0.750 0.760 0.740 0.800 7,330,000 0.7667 2.70%
2024-07-31 0 0.740 0.740 0.750 0.710 0.760 11,050,000 8,122,900 0.7351 0.740 0.740 0.750 0.710 0.760 11,050,000 0.7351 4.23%
2024-07-30 0 0.710 0.710 0.720 0.700 0.740 5,903,000 4,183,860 0.7088 0.710 0.710 0.720 0.700 0.740 5,903,000 0.7088 -2.74%
2024-07-29 0 0.730 0.730 0.740 0.720 0.760 4,515,000 3,301,470 0.7312 0.730 0.730 0.740 0.720 0.760 4,515,000 0.7312 -3.95%
2024-07-26 0 0.760 0.750 0.760 0.750 0.790 2,578,500 1,973,230 0.7653 0.760 0.750 0.760 0.750 0.790 2,578,500 0.7653 -1.30%
2024-07-25 0 0.770 0.750 0.770 0.720 0.770 4,847,005 3,618,983 0.7466 0.770 0.750 0.770 0.720 0.770 4,847,005 0.7466 4.05%
2024-07-24 0 0.740 0.740 0.750 0.730 0.800 6,171,000 4,620,170 0.7487 0.740 0.740 0.750 0.730 0.800 6,171,000 0.7487 -7.50%
2024-07-23 0 0.800 0.780 0.800 0.750 0.820 9,416,098 7,400,950 0.7860 0.800 0.780 0.800 0.750 0.820 9,416,098 0.7860 0.00%
2024-07-22 0 0.800 0.800 0.810 0.800 0.840 6,279,012 5,126,229 0.8164 0.800 0.800 0.810 0.800 0.840 6,279,012 0.8164 -4.76%
2024-07-19 0 0.840 0.840 0.850 0.830 0.880 4,234,000 3,588,370 0.8475 0.840 0.840 0.850 0.830 0.880 4,234,000 0.8475 -4.55%
2024-07-18 0 0.880 0.870 0.880 0.870 0.890 1,762,325 1,554,479 0.8821 0.880 0.870 0.880 0.870 0.890 1,762,325 0.8821 0.00%
2024-07-17 0 0.880 0.870 0.880 0.870 0.890 1,097,000 963,030 0.8779 0.880 0.870 0.880 0.870 0.890 1,097,000 0.8779 1.15%
2024-07-16 0 0.870 0.860 0.870 0.840 0.870 1,387,000 1,184,170 0.8538 0.870 0.860 0.870 0.840 0.870 1,387,000 0.8538 0.00%
2024-07-15 0 0.870 0.860 0.870 0.860 0.890 1,188,000 1,031,730 0.8685 0.870 0.860 0.870 0.860 0.890 1,188,000 0.8685 -2.25%
2024-07-12 0 0.890 0.880 0.890 0.870 0.910 3,349,062 2,987,241 0.8920 0.890 0.880 0.890 0.870 0.910 3,349,062 0.8920 2.30%
2024-07-11 0 0.870 0.870 0.880 0.830 0.890 3,181,000 2,761,560 0.8681 0.870 0.870 0.880 0.830 0.890 3,181,000 0.8681 3.57%
2024-07-10 0 0.840 0.830 0.840 0.830 0.860 1,155,000 973,090 0.8425 0.840 0.830 0.840 0.830 0.860 1,155,000 0.8425 1.20%
2024-07-09 0 0.830 0.830 0.840 0.820 0.850 1,297,000 1,083,345 0.8353 0.830 0.830 0.840 0.820 0.850 1,297,000 0.8353 0.00%
2024-07-08 0 0.830 0.830 0.840 0.830 0.870 2,248,218 1,893,698 0.8423 0.830 0.830 0.840 0.830 0.870 2,248,218 0.8423 -4.60%
2024-07-05 0 0.870 0.850 0.870 0.860 0.910 5,181,000 4,535,730 0.8755 0.870 0.850 0.870 0.860 0.910 5,181,000 0.8755 3.57%
2024-07-04 0 0.840 0.840 0.850 0.830 0.870 1,329,436 1,126,758 0.8475 0.840 0.840 0.850 0.830 0.870 1,329,436 0.8475 -1.18%
2024-07-03 0 0.850 0.850 0.860 0.830 0.860 2,379,000 2,021,180 0.8496 0.850 0.850 0.860 0.830 0.860 2,379,000 0.8496 1.19%
2024-07-02 0 0.840 0.830 0.840 0.810 0.860 4,559,000 3,791,905 0.8317 0.840 0.830 0.840 0.810 0.860 4,559,000 0.8317 1.20%
2024-06-28 0 0.830 0.830 0.840 0.820 0.850 7,102,000 5,959,240 0.8391 0.830 0.830 0.840 0.820 0.850 7,102,000 0.8391 0.00%
2024-06-27 0 0.830 0.830 0.850 0.830 0.890 3,857,000 3,284,020 0.8514 0.830 0.830 0.850 0.830 0.890 3,857,000 0.8514 -6.74%
2024-06-26 0 0.890 0.870 0.890 0.830 0.900 5,632,015 4,867,812 0.8643 0.890 0.870 0.890 0.830 0.900 5,632,015 0.8643 1.14%
2024-06-25 0 0.880 0.860 0.880 0.810 0.900 6,054,000 5,062,970 0.8363 0.880 0.860 0.880 0.810 0.900 6,054,000 0.8363 4.76%
2024-06-24 0 0.840 0.820 0.840 0.810 0.850 3,587,029 2,964,624 0.8265 0.840 0.820 0.840 0.810 0.850 3,587,029 0.8265 0.00%
2024-06-21 0 0.840 0.830 0.840 0.810 0.880 7,092,000 5,963,850 0.8409 0.840 0.830 0.840 0.810 0.880 7,092,000 0.8409 -3.45%
2024-06-20 0 0.870 0.860 0.870 0.860 0.910 4,559,000 4,013,850 0.8804 0.870 0.860 0.870 0.860 0.910 4,559,000 0.8804 -3.33%
2024-06-19 0 0.900 0.900 0.910 0.880 0.930 8,288,000 7,456,230 0.8996 0.900 0.900 0.910 0.880 0.930 8,288,000 0.8996 0.00%
2024-06-18 0 0.900 0.900 0.910 0.890 0.920 5,571,300 5,032,037 0.9032 0.900 0.900 0.910 0.890 0.920 5,571,300 0.9032 -2.17%
2024-06-17 0 0.920 0.920 0.930 0.910 0.960 4,926,045 4,571,840 0.9281 0.920 0.920 0.930 0.910 0.960 4,926,045 0.9281 -3.16%
2024-06-14 0 0.950 0.950 0.960 0.940 0.980 1,049,000 998,630 0.9520 0.950 0.950 0.960 0.940 0.980 1,049,000 0.9520 -1.04%
2024-06-13 0 0.960 0.960 0.970 0.950 0.980 1,135,000 1,097,250 0.9667 0.960 0.960 0.970 0.950 0.980 1,135,000 0.9667 0.00%
2024-06-12 0 0.960 0.950 0.960 0.920 0.980 3,880,000 3,689,380 0.9509 0.960 0.950 0.960 0.920 0.980 3,880,000 0.9509 3.23%
2024-06-11 0 0.930 0.920 0.940 0.910 0.950 1,726,000 1,599,040 0.9264 0.930 0.920 0.940 0.910 0.950 1,726,000 0.9264 -2.11%
2024-06-07 0 0.950 0.940 0.950 0.930 0.990 2,670,443 2,558,701 0.9582 0.950 0.940 0.950 0.930 0.990 2,670,443 0.9582 0.00%
2024-06-06 0 0.950 0.950 0.970 0.940 1.000 4,468,690 4,282,001 0.9582 0.950 0.950 0.970 0.940 1.000 4,468,690 0.9582 -2.06%
2024-06-05 0 0.970 0.970 0.990 0.970 1.030 2,588,000 2,583,005 0.9981 0.970 0.970 0.990 0.970 1.030 2,588,000 0.9981 -3.00%
2024-06-04 0 1.000 1.000 1.010 0.990 1.030 3,341,597 3,372,540 1.0093 1.000 1.000 1.010 0.990 1.030 3,341,597 1.0093 0.00%
2024-06-03 0 1.000 0.990 1.000 0.990 1.040 3,767,000 3,805,074 1.0101 1.000 0.990 1.000 0.990 1.040 3,767,000 1.0101 -0.99%
2024-05-31 0 1.010 1.000 1.010 0.990 1.080 19,823,886 20,120,143 1.0149 1.010 1.000 1.010 0.990 1.080 19,823,886 1.0149 0.00%
2024-05-30 0 1.010 1.000 1.010 0.990 1.030 1,056,020 1,064,919 1.0084 1.010 1.000 1.010 0.990 1.030 1,056,020 1.0084 0.00%
2024-05-29 0 1.010 1.000 1.010 0.990 1.040 4,239,000 4,266,710 1.0065 1.010 1.000 1.010 0.990 1.040 4,239,000 1.0065 -2.88%
2024-05-28 0 1.040 1.030 1.040 1.010 1.060 2,701,000 2,803,305 1.0379 1.040 1.030 1.040 1.010 1.060 2,701,000 1.0379 0.00%
2024-05-27 0 1.040 1.030 1.040 0.990 1.060 3,605,000 3,677,945 1.0202 1.040 1.030 1.040 0.990 1.060 3,605,000 1.0202 0.00%
2024-05-24 0 1.040 1.030 1.040 1.030 1.080 3,690,000 3,869,118 1.0485 1.040 1.030 1.040 1.030 1.080 3,690,000 1.0485 -4.59%
2024-05-23 0 1.090 1.080 1.090 1.070 1.160 4,111,994 4,500,123 1.0944 1.090 1.080 1.090 1.070 1.160 4,111,994 1.0944 -4.39%
2024-05-22 0 1.140 1.120 1.140 1.130 1.160 3,560,078 4,059,625 1.1403 1.140 1.120 1.140 1.130 1.160 3,560,078 1.1403 0.00%
2024-05-21 0 1.140 1.120 1.140 1.120 1.200 4,040,000 4,613,630 1.1420 1.140 1.120 1.140 1.120 1.200 4,040,000 1.1420 -5.00%
2024-05-20 0 1.200 1.200 1.210 1.200 1.250 3,673,000 4,488,320 1.2220 1.200 1.200 1.210 1.200 1.250 3,673,000 1.2220 -0.83%
2024-05-17 0 1.210 1.190 1.210 1.190 1.240 4,729,000 5,725,050 1.2106 1.210 1.190 1.210 1.190 1.240 4,729,000 1.2106 0.83%
2024-05-16 0 1.200 1.170 1.200 1.160 1.210 5,424,000 6,418,790 1.1834 1.200 1.170 1.200 1.160 1.210 5,424,000 1.1834 0.00%
2024-05-14 0 1.200 1.190 1.200 1.160 1.250 8,266,204 10,018,951 1.2120 1.200 1.190 1.200 1.160 1.250 8,266,204 1.2120 2.56%
2024-05-13 0 1.170 1.150 1.170 1.110 1.180 4,387,000 5,048,940 1.1509 1.170 1.150 1.170 1.110 1.180 4,387,000 1.1509 2.63%
2024-05-10 0 1.140 1.130 1.140 1.100 1.140 2,964,000 3,313,300 1.1178 1.140 1.130 1.140 1.100 1.140 2,964,000 1.1178 1.79%
2024-05-09 0 1.120 1.100 1.120 1.070 1.120 8,415,000 9,293,505 1.1044 1.120 1.100 1.120 1.070 1.120 8,415,000 1.1044 6.67%
2024-05-08 0 1.050 1.050 1.060 1.050 1.100 2,936,561 3,127,600 1.0651 1.050 1.050 1.060 1.050 1.100 2,936,561 1.0651 -4.55%
2024-05-07 0 1.100 1.090 1.100 1.080 1.130 2,404,000 2,650,060 1.1024 1.100 1.090 1.100 1.080 1.130 2,404,000 1.1024 0.00%
2024-05-06 0 1.100 1.100 1.110 1.080 1.120 3,941,000 4,357,880 1.1058 1.100 1.100 1.110 1.080 1.120 3,941,000 1.1058 -0.90%
2024-05-03 0 1.110 1.080 1.110 1.070 1.150 908,000 1,003,570 1.1053 1.110 1.080 1.110 1.070 1.150 908,000 1.1053 -0.89%
2024-05-02 0 1.120 1.110 1.120 1.020 1.120 1,789,000 1,945,665 1.0876 1.120 1.110 1.120 1.020 1.120 1,789,000 1.0876 6.67%
2024-04-30 0 1.050 1.040 1.050 1.030 1.090 3,922,000 4,141,480 1.0560 1.050 1.040 1.050 1.030 1.090 3,922,000 1.0560 0.96%
2024-04-29 0 1.040 1.040 1.050 1.040 1.100 6,084,000 6,497,688 1.0680 1.040 1.040 1.050 1.040 1.100 6,084,000 1.0680 0.97%
2024-04-26 0 1.030 1.020 1.030 0.990 1.030 6,238,001 6,324,541 1.0139 1.030 1.020 1.030 0.990 1.030 6,238,001 1.0139 5.10%
2024-04-25 0 0.980 0.970 0.980 0.970 1.010 3,902,000 3,874,840 0.9930 0.980 0.970 0.980 0.970 1.010 3,902,000 0.9930 0.00%
2024-04-24 0 0.980 0.970 0.980 0.950 0.990 2,676,005 2,622,954 0.9802 0.980 0.970 0.980 0.950 0.990 2,676,005 0.9802 1.03%
2024-04-23 0 0.970 0.950 0.970 0.920 1.000 4,846,117 4,701,010 0.9701 0.970 0.950 0.970 0.920 1.000 4,846,117 0.9701 4.30%
2024-04-22 0 0.930 0.930 0.940 0.930 0.970 3,569,016 3,392,264 0.9505 0.930 0.930 0.940 0.930 0.970 3,569,016 0.9505 1.09%
2024-04-19 0 0.920 0.910 0.930 0.900 0.940 6,009,000 5,532,850 0.9208 0.920 0.910 0.930 0.900 0.940 6,009,000 0.9208 -3.16%
2024-04-18 0 0.950 0.950 0.970 0.940 1.090 15,389,000 15,408,250 1.0013 0.950 0.950 0.970 0.940 1.090 15,389,000 1.0013 1.06%
2024-04-17 0 0.940 0.940 0.950 0.920 0.950 1,244,000 1,161,785 0.9339 0.940 0.940 0.950 0.920 0.950 1,244,000 0.9339 2.17%
2024-04-16 0 0.920 0.910 0.930 0.900 0.950 3,305,843 3,057,672 0.9249 0.920 0.910 0.930 0.900 0.950 3,305,843 0.9249 -1.08%
2024-04-15 0 0.930 0.930 0.940 0.900 1.060 5,377,000 5,092,990 0.9472 0.930 0.930 0.940 0.900 1.060 5,377,000 0.9472 0.00%
2024-04-12 0 0.930 0.920 0.930 0.920 0.960 1,666,000 1,572,040 0.9436 0.930 0.920 0.930 0.920 0.960 1,666,000 0.9436 -2.11%
2024-04-11 0 0.950 0.940 0.950 0.900 0.960 4,117,000 3,822,840 0.9285 0.950 0.940 0.950 0.900 0.960 4,117,000 0.9285 1.06%
2024-04-10 0 0.940 0.930 0.940 0.930 0.990 3,886,067 3,727,292 0.9591 0.940 0.930 0.940 0.930 0.990 3,886,067 0.9591 -1.05%
2024-04-09 0 0.950 0.930 0.950 0.910 0.950 5,749,636 5,360,748 0.9324 0.950 0.930 0.950 0.910 0.950 5,749,636 0.9324 5.56%
2024-04-08 0 0.900 0.900 0.910 0.880 0.990 8,767,000 8,124,850 0.9268 0.900 0.900 0.910 0.880 0.990 8,767,000 0.9268 0.00%
2024-04-05 0 0.900 0.890 0.900 0.850 0.920 2,077,030 1,836,726 0.8843 0.900 0.890 0.900 0.850 0.920 2,077,030 0.8843 -2.17%
2024-04-03 0 0.920 0.920 0.930 0.900 1.000 10,691,040 10,170,077 0.9513 0.920 0.920 0.930 0.900 1.000 10,691,040 0.9513 -8.00%
2024-04-02 0 1.000 1.000 1.010 0.990 1.130 13,504,000 13,967,070 1.0343 1.000 1.000 1.010 0.990 1.130 13,504,000 1.0343 -11.50%
2024-03-28 0 1.130 1.120 1.130 1.020 1.160 15,472,000 16,955,910 1.0959 1.130 1.120 1.130 1.020 1.160 15,472,000 1.0959 6.60%
2024-03-27 0 1.060 1.060 1.070 1.050 1.250 12,502,436 13,961,999 1.1167 1.060 1.060 1.070 1.050 1.250 12,502,436 1.1167 0.95%
2024-03-26 0 1.050 1.040 1.050 1.040 1.080 3,241,000 3,422,340 1.0560 1.050 1.040 1.050 1.040 1.080 3,241,000 1.0560 -2.78%
2024-03-25 0 1.080 1.080 1.090 1.070 1.150 4,492,010 4,931,360 1.0978 1.080 1.080 1.090 1.070 1.150 4,492,010 1.0978 -4.42%
2024-03-22 0 1.130 1.120 1.130 1.110 1.180 2,943,010 3,330,591 1.1317 1.130 1.120 1.130 1.110 1.180 2,943,010 1.1317 -2.59%
2024-03-21 0 1.160 1.160 1.170 1.150 1.200 4,411,461 5,147,813 1.1669 1.160 1.160 1.170 1.150 1.200 4,411,461 1.1669 0.00%
2024-03-20 0 1.160 1.160 1.170 1.160 1.190 2,022,000 2,361,660 1.1680 1.160 1.160 1.170 1.160 1.190 2,022,000 1.1680 -0.85%
2024-03-19 0 1.170 1.170 1.190 1.150 1.220 5,256,045 6,205,973 1.1807 1.170 1.170 1.190 1.150 1.220 5,256,045 1.1807 -4.10%
2024-03-18 0 1.220 1.220 1.230 1.210 1.240 1,667,000 2,045,110 1.2268 1.220 1.220 1.230 1.210 1.240 1,667,000 1.2268 -0.81%
2024-03-15 0 1.230 1.230 1.240 1.230 1.290 1,248,000 1,554,846 1.2459 1.230 1.230 1.240 1.230 1.290 1,248,000 1.2459 -4.65%
2024-03-14 0 1.290 1.260 1.290 1.260 1.350 2,900,000 3,764,070 1.2980 1.290 1.260 1.290 1.260 1.350 2,900,000 1.2980 0.78%
2024-03-13 0 1.280 1.270 1.280 1.260 1.300 2,273,000 2,904,330 1.2778 1.280 1.270 1.280 1.260 1.300 2,273,000 1.2778 0.00%
2024-03-12 0 1.280 1.280 1.290 1.250 1.300 3,076,638 3,926,374 1.2762 1.280 1.280 1.290 1.250 1.300 3,076,638 1.2762 3.23%
2024-03-11 0 1.240 1.230 1.240 1.200 1.260 7,001,000 8,580,960 1.2257 1.240 1.230 1.240 1.200 1.260 7,001,000 1.2257 0.00%
2024-03-08 0 1.240 1.220 1.240 1.220 1.280 2,958,574 3,671,708 1.2410 1.240 1.220 1.240 1.220 1.280 2,958,574 1.2410 0.00%
2024-03-07 0 1.240 1.220 1.240 1.210 1.260 893,359 1,099,225 1.2304 1.240 1.220 1.240 1.210 1.260 893,359 1.2304 -1.59%
2024-03-06 0 1.260 1.260 1.270 1.190 1.270 2,635,251 3,270,051 1.2409 1.260 1.260 1.270 1.190 1.270 2,635,251 1.2409 4.13%
2024-03-05 0 1.210 1.210 1.220 1.200 1.340 6,737,000 8,319,080 1.2348 1.210 1.210 1.220 1.200 1.340 6,737,000 1.2348 -9.70%
2024-03-04 0 1.340 1.330 1.340 1.300 1.360 1,136,000 1,523,030 1.3407 1.340 1.330 1.340 1.300 1.360 1,136,000 1.3407 0.00%
2024-03-01 0 1.340 1.310 1.340 1.300 1.360 2,611,946 3,461,070 1.3251 1.340 1.310 1.340 1.300 1.360 2,611,946 1.3251 3.08%
2024-02-29 0 1.300 1.300 1.310 1.300 1.450 5,569,000 7,653,520 1.3743 1.300 1.300 1.310 1.300 1.450 5,569,000 1.3743 -2.99%
2024-02-28 0 1.340 1.330 1.340 1.340 1.470 2,255,000 3,155,861 1.3995 1.340 1.330 1.340 1.340 1.470 2,255,000 1.3995 -4.96%
2024-02-27 0 1.410 1.410 1.420 1.360 1.430 2,552,000 3,571,080 1.3993 1.410 1.410 1.420 1.360 1.430 2,552,000 1.3993 1.44%
2024-02-26 0 1.390 1.370 1.390 1.360 1.430 1,610,595 2,225,343 1.3817 1.390 1.370 1.390 1.360 1.430 1,610,595 1.3817 0.00%
2024-02-23 0 1.390 1.380 1.390 1.350 1.400 1,282,341 1,758,913 1.3716 1.390 1.380 1.390 1.350 1.400 1,282,341 1.3716 0.72%
2024-02-22 0 1.380 1.380 1.390 1.340 1.400 1,833,050 2,503,106 1.3655 1.380 1.380 1.390 1.340 1.400 1,833,050 1.3655 0.73%
2024-02-21 0 1.370 1.360 1.370 1.320 1.420 2,423,111 3,352,810 1.3837 1.370 1.360 1.370 1.320 1.420 2,423,111 1.3837 0.74%
2024-02-20 0 1.360 1.360 1.370 1.270 1.370 3,552,000 4,771,970 1.3435 1.360 1.360 1.370 1.270 1.370 3,552,000 1.3435 6.25%
2024-02-19 0 1.280 1.270 1.300 1.250 1.290 1,246,573 1,585,989 1.2723 1.280 1.270 1.300 1.250 1.290 1,246,573 1.2723 0.00%
2024-02-16 0 1.280 1.270 1.280 1.170 1.290 1,340,153 1,680,806 1.2542 1.280 1.270 1.280 1.170 1.290 1,340,153 1.2542 6.67%
2024-02-15 0 1.200 1.170 1.200 1.140 1.210 2,059,000 2,417,290 1.1740 1.200 1.170 1.200 1.140 1.210 2,059,000 1.1740 -0.83%
2024-02-14 0 1.210 1.200 1.210 1.170 1.240 1,266,000 1,523,220 1.2032 1.210 1.200 1.210 1.170 1.240 1,266,000 1.2032 -3.97%
2024-02-09 0 1.260 1.240 1.260 1.250 1.270 476,000 600,240 1.2610 1.260 1.240 1.260 1.250 1.270 476,000 1.2610 -4.55%
2024-02-08 0 1.320 1.310 1.320 1.240 1.350 1,787,000 2,336,300 1.3074 1.320 1.310 1.320 1.240 1.350 1,787,000 1.3074 3.13%
2024-02-07 0 1.280 1.270 1.280 1.270 1.360 2,238,276 2,930,434 1.3092 1.280 1.270 1.280 1.270 1.360 2,238,276 1.3092 -2.29%
2024-02-06 0 1.310 1.300 1.320 1.190 1.360 4,586,098 5,865,424 1.2790 1.310 1.300 1.320 1.190 1.360 4,586,098 1.2790 10.08%
2024-02-05 0 1.190 1.180 1.190 1.170 1.230 3,777,000 4,529,940 1.1993 1.190 1.180 1.190 1.170 1.230 3,777,000 1.1993 -2.46%
2024-02-02 0 1.220 1.220 1.230 1.210 1.380 6,215,000 7,877,480 1.2675 1.220 1.220 1.230 1.210 1.380 6,215,000 1.2675 -6.87%
2024-02-01 0 1.310 1.310 1.340 1.310 1.540 9,353,000 12,979,233 1.3877 1.310 1.310 1.340 1.310 1.540 9,353,000 1.3877 -15.48%
2024-01-31 0 1.550 1.530 1.550 1.190 1.550 17,901,000 24,469,920 1.3670 1.550 1.530 1.550 1.190 1.550 17,901,000 1.3670 24.00%
2024-01-30 0 1.250 1.250 1.260 1.200 1.270 4,638,000 5,759,540 1.2418 1.250 1.250 1.260 1.200 1.270 4,638,000 1.2418 -2.34%
2024-01-29 0 1.280 1.280 1.320 1.230 1.350 6,195,109 7,985,587 1.2890 1.280 1.280 1.320 1.230 1.350 6,195,109 1.2890 -0.78%
2024-01-26 0 1.290 1.230 1.290 1.160 1.290 7,118,000 8,747,740 1.2290 1.290 1.230 1.290 1.160 1.290 7,118,000 1.2290 0.00%
2024-01-25 0 1.290 1.260 1.290 1.180 1.290 5,874,300 7,256,933 1.2354 1.290 1.260 1.290 1.180 1.290 5,874,300 1.2354 6.61%
2024-01-24 0 1.210 1.210 1.220 1.090 1.220 9,397,000 10,866,440 1.1564 1.210 1.210 1.220 1.090 1.220 9,397,000 1.1564 3.42%
2024-01-23 0 1.170 1.170 1.180 1.170 1.250 7,945,000 9,503,860 1.1962 1.170 1.170 1.180 1.170 1.250 7,945,000 1.1962 -5.65%
2024-01-22 0 1.240 1.220 1.240 1.200 1.290 1,930,800 2,388,194 1.2369 1.240 1.220 1.240 1.200 1.290 1,930,800 1.2369 -3.88%
2024-01-19 0 1.290 1.290 1.300 1.280 1.350 1,465,000 1,926,250 1.3148 1.290 1.290 1.300 1.280 1.350 1,465,000 1.3148 -4.44%
2024-01-18 0 1.350 1.350 1.360 1.310 1.390 1,401,000 1,886,770 1.3467 1.350 1.350 1.360 1.310 1.390 1,401,000 1.3467 -2.88%
2024-01-17 0 1.390 1.390 1.400 1.380 1.470 2,333,000 3,282,010 1.4068 1.390 1.390 1.400 1.380 1.470 2,333,000 1.4068 -6.08%
2024-01-16 0 1.480 1.480 1.490 1.470 1.520 1,268,000 1,896,730 1.4958 1.480 1.480 1.490 1.470 1.520 1,268,000 1.4958 -1.99%
2024-01-15 0 1.510 1.500 1.510 1.480 1.560 1,582,231 2,398,287 1.5158 1.510 1.500 1.510 1.480 1.560 1,582,231 1.5158 -1.95%
2024-01-12 0 1.540 1.540 1.560 1.530 1.590 671,000 1,047,350 1.5609 1.540 1.540 1.560 1.530 1.590 671,000 1.5609 -3.14%
2024-01-11 0 1.590 1.570 1.590 1.550 1.600 711,999 1,126,123 1.5816 1.590 1.570 1.590 1.550 1.600 711,999 1.5816 2.58%
2024-01-10 0 1.550 1.530 1.550 1.530 1.590 935,000 1,451,850 1.5528 1.550 1.530 1.550 1.530 1.590 935,000 1.5528 1.31%
2024-01-09 0 1.530 1.530 1.560 1.520 1.600 778,000 1,219,710 1.5678 1.530 1.530 1.560 1.520 1.600 778,000 1.5678 0.00%
2024-01-08 0 1.530 1.530 1.540 1.510 1.600 2,374,773 3,682,570 1.5507 1.530 1.530 1.540 1.510 1.600 2,374,773 1.5507 -4.38%
2024-01-05 0 1.600 1.550 1.600 1.550 1.610 2,267,000 3,581,760 1.5800 1.600 1.550 1.600 1.550 1.610 2,267,000 1.5800 1.91%
2024-01-04 0 1.570 1.570 1.580 1.570 1.600 419,000 660,700 1.5768 1.570 1.570 1.580 1.570 1.600 419,000 1.5768 -2.48%
2024-01-03 0 1.610 1.590 1.610 1.570 1.630 754,000 1,201,660 1.5937 1.610 1.590 1.610 1.570 1.630 754,000 1.5937 -0.62%
2024-01-02 0 1.620 1.600 1.620 1.570 1.630 523,000 834,360 1.5953 1.620 1.600 1.620 1.570 1.630 523,000 1.5953 0.00%
2023-12-29 0 1.620 1.610 1.620 1.600 1.650 910,090 1,484,000 1.6306 1.620 1.610 1.620 1.600 1.650 910,090 1.6306 -1.22%
2023-12-28 0 1.640 1.620 1.640 1.530 1.640 2,325,000 3,679,780 1.5827 1.640 1.620 1.640 1.530 1.640 2,325,000 1.5827 5.13%
2023-12-27 0 1.560 1.560 1.570 1.540 1.590 1,526,000 2,373,060 1.5551 1.560 1.560 1.570 1.540 1.590 1,526,000 1.5551 -1.27%
2023-12-22 0 1.580 1.570 1.590 1.560 1.630 971,031 1,538,858 1.5848 1.580 1.570 1.590 1.560 1.630 971,031 1.5848 -0.63%
2023-12-21 0 1.590 1.580 1.590 1.570 1.620 497,240 791,564 1.5919 1.590 1.580 1.590 1.570 1.620 497,240 1.5919 -0.62%
2023-12-20 0 1.600 1.600 1.610 1.560 1.620 1,039,000 1,656,100 1.5939 1.600 1.600 1.610 1.560 1.620 1,039,000 1.5939 -1.23%
2023-12-19 0 1.620 1.610 1.620 1.570 1.650 1,698,000 2,720,520 1.6022 1.620 1.610 1.620 1.570 1.650 1,698,000 1.6022 -2.41%
2023-12-18 0 1.660 1.640 1.660 1.620 1.670 444,000 731,100 1.6466 1.660 1.640 1.660 1.620 1.670 444,000 1.6466 1.22%
2023-12-15 0 1.640 1.630 1.640 1.630 1.680 952,085 1,577,274 1.6567 1.640 1.630 1.640 1.630 1.680 952,085 1.6567 0.61%
2023-12-14 0 1.630 1.630 1.640 1.610 1.660 984,180 1,609,459 1.6353 1.630 1.630 1.640 1.610 1.660 984,180 1.6353 1.24%
2023-12-13 0 1.610 1.590 1.610 1.580 1.630 817,000 1,300,310 1.5916 1.610 1.590 1.610 1.580 1.630 817,000 1.5916 -0.62%
2023-12-12 0 1.620 1.620 1.640 1.590 1.640 1,131,000 1,822,530 1.6114 1.620 1.620 1.640 1.590 1.640 1,131,000 1.6114 0.62%
2023-12-11 0 1.610 1.610 1.630 1.570 1.640 1,833,106 2,938,227 1.6029 1.610 1.610 1.630 1.570 1.640 1,833,106 1.6029 -0.62%
2023-12-08 0 1.620 1.600 1.620 1.600 1.660 998,000 1,615,780 1.6190 1.620 1.600 1.620 1.600 1.660 998,000 1.6190 -0.61%
2023-12-07 0 1.630 1.630 1.640 1.560 1.650 1,595,122 2,546,172 1.5962 1.630 1.630 1.640 1.560 1.650 1,595,122 1.5962 1.87%
2023-12-06 0 1.600 1.600 1.610 1.600 1.730 5,537,600 9,107,112 1.6446 1.600 1.600 1.610 1.600 1.730 5,537,600 1.6446 -7.51%
2023-12-05 0 1.730 1.730 1.740 1.630 1.760 3,333,000 5,587,090 1.6763 1.730 1.730 1.740 1.630 1.760 3,333,000 1.6763 0.00%
2023-12-04 0 1.730 1.710 1.730 1.660 1.760 2,858,439 4,882,723 1.7082 1.730 1.710 1.730 1.660 1.760 2,858,439 1.7082 -1.14%
2023-12-01 0 1.750 1.740 1.750 1.740 1.790 850,000 1,499,250 1.7638 1.750 1.740 1.750 1.740 1.790 850,000 1.7638 0.00%
2023-11-30 0 1.750 1.740 1.750 1.720 1.770 1,479,848 2,590,663 1.7506 1.750 1.740 1.750 1.720 1.770 1,479,848 1.7506 1.16%
2023-11-29 0 1.730 1.720 1.730 1.730 1.860 2,053,383 3,613,804 1.7599 1.730 1.720 1.730 1.730 1.860 2,053,383 1.7599 -5.46%
2023-11-28 0 1.830 1.800 1.830 1.770 1.870 1,628,000 2,966,720 1.8223 1.830 1.800 1.830 1.770 1.870 1,628,000 1.8223 0.00%
2023-11-27 0 1.830 1.800 1.830 1.760 1.880 2,137,000 3,892,980 1.8217 1.830 1.800 1.830 1.760 1.880 2,137,000 1.8217 -2.14%
2023-11-24 0 1.870 1.830 1.870 1.830 1.920 453,370 840,576 1.8541 1.870 1.830 1.870 1.830 1.920 453,370 1.8541 -2.60%
2023-11-23 0 1.920 1.890 1.920 1.870 1.920 637,000 1,205,090 1.8918 1.920 1.890 1.920 1.870 1.920 637,000 1.8918 0.52%
2023-11-22 0 1.910 1.860 1.910 1.730 1.940 1,934,000 3,570,570 1.8462 1.910 1.860 1.910 1.730 1.940 1,934,000 1.8462 -1.04%
2023-11-21 0 1.930 1.890 1.930 1.890 1.970 1,834,864 3,529,679 1.9237 1.930 1.890 1.930 1.890 1.970 1,834,864 1.9237 2.66%
2023-11-20 0 1.880 1.880 1.900 1.870 1.940 828,000 1,564,205 1.8891 1.880 1.880 1.900 1.870 1.940 828,000 1.8891 -1.05%
2023-11-17 0 1.900 1.880 1.900 1.840 1.910 720,000 1,348,280 1.8726 1.900 1.880 1.900 1.840 1.910 720,000 1.8726 0.00%
2023-11-16 0 1.900 1.880 1.900 1.840 1.910 681,965 1,278,845 1.8752 1.900 1.880 1.900 1.840 1.910 681,965 1.8752 -0.52%
2023-11-15 0 1.910 1.890 1.910 1.850 1.930 1,660,000 3,135,330 1.8888 1.910 1.890 1.910 1.850 1.930 1,660,000 1.8888 2.14%
2023-11-14 0 1.870 1.830 1.870 1.820 1.880 552,000 1,019,570 1.8470 1.870 1.830 1.870 1.820 1.880 552,000 1.8470 0.54%
2023-11-13 0 1.860 1.850 1.860 1.780 1.860 1,691,000 3,071,940 1.8166 1.860 1.850 1.860 1.780 1.860 1,691,000 1.8166 2.76%
2023-11-10 0 1.810 1.780 1.810 1.750 1.810 640,000 1,138,710 1.7792 1.810 1.780 1.810 1.750 1.810 640,000 1.7792 -1.09%
2023-11-09 0 1.830 1.790 1.830 1.790 1.880 1,687,400 3,108,800 1.8424 1.830 1.790 1.830 1.790 1.880 1,687,400 1.8424 -2.14%
2023-11-08 0 1.870 1.860 1.870 1.850 1.920 1,624,000 3,069,130 1.8899 1.870 1.860 1.870 1.850 1.920 1,624,000 1.8899 -1.06%
2023-11-07 0 1.890 1.850 1.890 1.850 1.940 1,678,102 3,156,193 1.8808 1.890 1.850 1.890 1.850 1.940 1,678,102 1.8808 -1.56%
2023-11-06 0 1.920 1.910 1.920 1.840 1.930 2,309,000 4,419,570 1.9141 1.920 1.910 1.920 1.840 1.930 2,309,000 1.9141 4.35%
2023-11-03 0 1.840 1.820 1.840 1.810 1.870 1,748,000 3,214,340 1.8389 1.840 1.820 1.840 1.810 1.870 1,748,000 1.8389 1.10%
2023-11-02 0 1.820 1.810 1.820 1.780 1.840 466,688 846,612 1.8141 1.820 1.810 1.820 1.780 1.840 466,688 1.8141 0.55%
2023-11-01 0 1.810 1.810 1.820 1.730 1.840 1,097,000 1,953,190 1.7805 1.810 1.810 1.820 1.730 1.840 1,097,000 1.7805 -1.63%
2023-10-31 0 1.840 1.820 1.840 1.810 1.880 837,010 1,536,128 1.8353 1.840 1.820 1.840 1.810 1.880 837,010 1.8353 -0.54%
2023-10-30 0 1.850 1.840 1.850 1.750 1.870 4,438,315 8,073,162 1.8190 1.850 1.840 1.850 1.750 1.870 4,438,315 1.8190 8.19%
2023-10-27 0 1.710 1.710 1.730 1.590 1.740 2,923,000 4,902,000 1.6770 1.710 1.710 1.730 1.590 1.740 2,923,000 1.6770 7.55%
2023-10-26 0 1.590 1.580 1.590 1.530 1.620 1,414,000 2,209,380 1.5625 1.590 1.580 1.590 1.530 1.620 1,414,000 1.5625 -0.62%
2023-10-25 0 1.600 1.580 1.600 1.580 1.630 1,149,005 1,843,277 1.6042 1.600 1.580 1.600 1.580 1.630 1,149,005 1.6042 1.27%
2023-10-24 0 1.580 1.560 1.580 1.530 1.630 1,309,317 2,057,950 1.5718 1.580 1.560 1.580 1.530 1.630 1,309,317 1.5718 0.64%
2023-10-20 0 1.570 1.570 1.590 1.570 1.610 714,000 1,131,980 1.5854 1.570 1.570 1.590 1.570 1.610 714,000 1.5854 -1.87%
2023-10-19 0 1.600 1.590 1.600 1.590 1.640 1,838,000 2,957,340 1.6090 1.600 1.590 1.600 1.590 1.640 1,838,000 1.6090 -1.23%
2023-10-18 0 1.620 1.610 1.620 1.590 1.670 1,075,000 1,738,310 1.6170 1.620 1.610 1.620 1.590 1.670 1,075,000 1.6170 -2.99%
2023-10-17 0 1.670 1.650 1.670 1.640 1.690 572,030 949,027 1.6591 1.670 1.650 1.670 1.640 1.690 572,030 1.6591 -0.60%
2023-10-16 0 1.680 1.650 1.680 1.600 1.680 1,091,000 1,787,630 1.6385 1.680 1.650 1.680 1.600 1.680 1,091,000 1.6385 0.60%
2023-10-13 0 1.670 1.670 1.680 1.670 1.770 1,881,000 3,193,930 1.6980 1.670 1.670 1.680 1.670 1.770 1,881,000 1.6980 -6.18%
2023-10-12 0 1.780 1.740 1.780 1.730 1.780 1,542,000 2,705,560 1.7546 1.780 1.740 1.780 1.730 1.780 1,542,000 1.7546 1.14%
2023-10-11 0 1.760 1.750 1.760 1.710 1.780 983,000 1,723,900 1.7537 1.760 1.750 1.760 1.710 1.780 983,000 1.7537 4.76%
2023-10-10 0 1.680 1.660 1.680 1.630 1.690 374,000 622,740 1.6651 1.680 1.660 1.680 1.630 1.690 374,000 1.6651 3.07%
2023-10-09 0 1.630 1.630 1.660 1.570 1.670 1,152,669 1,876,489 1.6280 1.630 1.630 1.660 1.570 1.670 1,152,669 1.6280 3.16%
2023-10-06 0 1.580 1.570 1.580 1.550 1.610 1,081,035 1,709,583 1.5814 1.580 1.570 1.580 1.550 1.610 1,081,035 1.5814 2.60%
2023-10-05 0 1.540 1.540 1.570 1.520 1.590 628,000 975,530 1.5534 1.540 1.540 1.570 1.520 1.590 628,000 1.5534 0.00%
2023-10-04 0 1.540 1.540 1.560 1.530 1.590 542,000 838,300 1.5467 1.540 1.540 1.560 1.530 1.590 542,000 1.5467 -3.14%
2023-10-03 0 1.590 1.590 1.610 1.550 1.660 798,000 1,269,030 1.5903 1.590 1.590 1.610 1.550 1.660 798,000 1.5903 -4.79%
2023-09-29 0 1.670 1.670 1.680 1.620 1.770 1,503,000 2,509,110 1.6694 1.670 1.670 1.680 1.620 1.770 1,503,000 1.6694 -5.11%
2023-09-28 0 1.760 1.750 1.760 1.750 1.850 775,000 1,376,340 1.7759 1.760 1.750 1.760 1.750 1.850 775,000 1.7759 -2.76%
2023-09-27 0 1.810 1.780 1.810 1.750 1.890 3,438,000 6,164,030 1.7929 1.810 1.780 1.810 1.750 1.890 3,438,000 1.7929 1.12%
2023-09-26 0 1.790 1.780 1.790 1.750 1.810 851,000 1,517,250 1.7829 1.790 1.780 1.790 1.750 1.810 851,000 1.7829 1.13%
2023-09-25 0 1.770 1.760 1.770 1.720 1.800 1,208,000 2,120,160 1.7551 1.770 1.760 1.770 1.720 1.800 1,208,000 1.7551 1.14%
2023-09-22 0 1.750 1.750 1.760 1.720 1.780 1,219,000 2,135,185 1.7516 1.750 1.750 1.760 1.720 1.780 1,219,000 1.7516 0.57%
2023-09-21 0 1.740 1.730 1.740 1.710 1.820 490,703 857,710 1.7479 1.740 1.730 1.740 1.710 1.820 490,703 1.7479 -2.79%
2023-09-20 0 1.790 1.780 1.790 1.750 1.790 841,125 1,492,417 1.7743 1.790 1.780 1.790 1.750 1.790 841,125 1.7743 0.56%
2023-09-19 0 1.780 1.780 1.800 1.760 1.820 753,000 1,345,670 1.7871 1.780 1.780 1.800 1.760 1.820 753,000 1.7871 -2.20%
2023-09-18 0 1.820 1.810 1.820 1.770 1.840 1,039,000 1,877,680 1.8072 1.820 1.810 1.820 1.770 1.840 1,039,000 1.8072 3.41%
2023-09-15 0 1.760 1.760 1.780 1.680 1.800 6,300,421 11,094,446 1.7609 1.760 1.760 1.780 1.680 1.800 6,300,421 1.7609 2.33%
2023-09-14 0 1.720 1.720 1.730 1.700 1.810 2,195,000 3,792,610 1.7278 1.720 1.720 1.730 1.700 1.810 2,195,000 1.7278 -2.82%
2023-09-13 0 1.770 1.760 1.770 1.760 1.820 878,000 1,563,450 1.7807 1.770 1.760 1.770 1.760 1.820 878,000 1.7807 -2.21%
2023-09-12 0 1.810 1.810 1.820 1.770 1.850 2,829,000 5,125,870 1.8119 1.810 1.810 1.820 1.770 1.850 2,829,000 1.8119 -1.63%
2023-09-11 0 1.840 1.810 1.840 1.750 1.860 4,047,694 7,394,046 1.8267 1.840 1.810 1.840 1.750 1.860 4,047,694 1.8267 2.22%
2023-09-07 0 1.800 1.780 1.800 1.780 1.830 1,119,106 2,012,102 1.7980 1.800 1.780 1.800 1.780 1.830 1,119,106 1.7980 -1.10%
2023-09-06 0 1.820 1.800 1.820 1.790 1.840 1,471,000 2,659,830 1.8082 1.820 1.800 1.820 1.790 1.840 1,471,000 1.8082 -0.55%
2023-09-05 0 1.830 1.810 1.830 1.810 1.880 1,288,000 2,352,590 1.8265 1.830 1.810 1.830 1.810 1.880 1,288,000 1.8265 -2.14%
2023-09-04 0 1.870 1.870 1.880 1.820 1.890 3,897,656 7,233,817 1.8559 1.870 1.870 1.880 1.820 1.890 3,897,656 1.8559 0.00%
2023-08-31 0 1.870 1.870 1.880 1.790 1.920 4,463,010 8,245,468 1.8475 1.870 1.870 1.880 1.790 1.920 4,463,010 1.8475 -2.09%
2023-08-30 0 1.910 1.910 1.920 1.900 1.950 2,625,000 5,059,400 1.9274 1.910 1.910 1.920 1.900 1.950 2,625,000 1.9274 0.00%
2023-08-29 0 1.910 1.900 1.910 1.850 1.930 4,145,000 7,855,440 1.8952 1.910 1.900 1.910 1.850 1.930 4,145,000 1.8952 3.24%
2023-08-28 0 1.850 1.850 1.860 1.850 1.960 1,654,000 3,140,320 1.8986 1.850 1.850 1.860 1.850 1.960 1,654,000 1.8986 -1.60%
2023-08-25 0 1.880 1.870 1.880 1.850 1.920 1,186,030 2,231,614 1.8816 1.880 1.870 1.880 1.850 1.920 1,186,030 1.8816 0.00%
2023-08-24 0 1.880 1.880 1.890 1.850 1.940 7,219,000 13,679,440 1.8949 1.880 1.880 1.890 1.850 1.940 7,219,000 1.8949 0.53%
2023-08-23 0 1.870 1.870 1.880 1.840 2.030 2,214,000 4,177,870 1.8870 1.870 1.870 1.880 1.840 2.030 2,214,000 1.8870 -5.08%
2023-08-22 0 1.970 1.960 1.970 1.910 2.010 2,561,057 5,059,347 1.9755 1.970 1.960 1.970 1.910 2.010 2,561,057 1.9755 2.60%
2023-08-21 0 1.920 1.910 1.920 1.870 1.970 4,208,253 8,149,960 1.9367 1.920 1.910 1.920 1.870 1.970 4,208,253 1.9367 -1.54%
2023-08-18 0 1.950 1.920 1.950 1.870 1.970 2,837,000 5,479,900 1.9316 1.950 1.920 1.950 1.870 1.970 2,837,000 1.9316 2.09%
2023-08-17 0 1.910 1.900 1.910 1.860 1.920 1,201,000 2,275,450 1.8946 1.910 1.900 1.910 1.860 1.920 1,201,000 1.8946 1.60%
2023-08-16 0 1.880 1.880 1.890 1.880 1.970 990,000 1,877,450 1.8964 1.880 1.880 1.890 1.880 1.970 990,000 1.8964 -1.05%
2023-08-15 0 1.900 1.890 1.900 1.890 2.000 3,722,300 7,163,446 1.9245 1.900 1.890 1.900 1.890 2.000 3,722,300 1.9245 -5.00%
2023-08-14 0 2.000 2.000 2.030 1.920 2.030 4,235,000 8,409,080 1.9856 2.000 2.000 2.030 1.920 2.030 4,235,000 1.9856 0.00%
2023-08-11 0 2.000 2.000 2.030 1.940 2.040 4,502,000 8,992,330 1.9974 2.000 2.000 2.030 1.940 2.040 4,502,000 1.9974 -0.99%
2023-08-10 0 2.020 2.020 2.030 2.000 2.100 2,228,000 4,548,780 2.0416 2.020 2.020 2.030 2.000 2.100 2,228,000 2.0416 -1.94%
2023-08-09 0 2.060 2.060 2.070 2.060 2.120 2,767,100 5,783,572 2.0901 2.060 2.060 2.070 2.060 2.120 2,767,100 2.0901 -1.90%
2023-08-08 0 2.100 2.080 2.110 2.040 2.150 3,804,000 7,997,040 2.1023 2.100 2.080 2.110 2.040 2.150 3,804,000 2.1023 0.48%
2023-08-07 0 2.090 2.090 2.110 2.000 2.150 4,699,104 9,726,283 2.0698 2.090 2.090 2.110 2.000 2.150 4,699,104 2.0698 -0.95%
2023-08-04 0 2.110 2.100 2.110 2.090 2.220 2,842,000 6,046,950 2.1277 2.110 2.100 2.110 2.090 2.220 2,842,000 2.1277 -0.47%
2023-08-03 0 2.120 2.110 2.120 2.070 2.160 2,605,400 5,530,988 2.1229 2.120 2.110 2.120 2.070 2.160 2,605,400 2.1229 0.47%
2023-08-02 0 2.110 2.110 2.120 2.100 2.270 3,975,000 8,554,900 2.1522 2.110 2.110 2.120 2.100 2.270 3,975,000 2.1522 -4.95%
2023-08-01 0 2.220 2.220 2.230 2.200 2.290 3,102,000 6,956,600 2.2426 2.220 2.220 2.230 2.200 2.290 3,102,000 2.2426 -1.33%
2023-07-31 0 2.250 2.250 2.260 2.220 2.490 8,194,000 18,909,480 2.3077 2.250 2.250 2.260 2.220 2.490 8,194,000 2.3077 -7.02%
2023-07-28 0 2.420 2.420 2.430 2.320 2.470 9,779,000 23,805,320 2.4343 2.420 2.420 2.430 2.320 2.470 9,779,000 2.4343 2.54%
2023-07-27 0 2.360 2.350 2.360 2.290 2.380 6,880,028 16,208,064 2.3558 2.360 2.350 2.360 2.290 2.380 6,880,028 2.3558 3.06%
2023-07-26 0 2.290 2.280 2.300 2.140 2.350 6,535,000 14,991,900 2.2941 2.290 2.280 2.300 2.140 2.350 6,535,000 2.2941 2.69%
2023-07-25 0 2.230 2.230 2.240 2.170 2.240 5,502,240 12,166,136 2.2111 2.230 2.230 2.240 2.170 2.240 5,502,240 2.2111 4.69%
2023-07-24 0 2.130 2.130 2.150 2.100 2.180 2,811,005 6,032,470 2.1460 2.130 2.130 2.150 2.100 2.180 2,811,005 2.1460 0.00%
2023-07-21 0 2.130 2.130 2.140 2.050 2.160 5,173,835 10,926,209 2.1118 2.130 2.130 2.140 2.050 2.160 5,173,835 2.1118 2.40%
2023-07-20 0 2.080 2.070 2.080 2.080 2.170 5,240,000 11,116,040 2.1214 2.080 2.070 2.080 2.080 2.170 5,240,000 2.1214 -4.15%
2023-07-19 0 2.170 2.150 2.170 2.040 2.180 7,619,541 16,171,806 2.1224 2.170 2.150 2.170 2.040 2.180 7,619,541 2.1224 0.93%
2023-07-18 0 2.150 2.140 2.150 2.030 2.210 6,804,140 14,605,332 2.1465 2.150 2.140 2.150 2.030 2.210 6,804,140 2.1465 2.38%
2023-07-14 0 2.100 2.100 2.120 2.080 2.150 3,110,000 6,571,660 2.1131 2.100 2.100 2.120 2.080 2.150 3,110,000 2.1131 0.96%
2023-07-13 0 2.080 2.080 2.100 2.020 2.140 3,922,025 8,237,466 2.1003 2.080 2.080 2.100 2.020 2.140 3,922,025 2.1003 4.00%
2023-07-12 0 2.000 2.000 2.010 1.950 2.020 2,905,000 5,790,060 1.9931 2.000 2.000 2.010 1.950 2.020 2,905,000 1.9931 0.00%
2023-07-11 0 2.000 1.980 2.000 1.950 2.050 3,954,000 7,926,440 2.0047 2.000 1.980 2.000 1.950 2.050 3,954,000 2.0047 -0.50%
2023-07-10 0 2.010 2.000 2.010 1.980 2.090 3,022,000 6,125,770 2.0271 2.010 2.000 2.010 1.980 2.090 3,022,000 2.0271 0.50%
2023-07-07 0 2.000 1.990 2.000 1.910 2.090 11,141,099 22,613,053 2.0297 2.000 1.990 2.000 1.910 2.090 11,141,099 2.0297 -1.96%
2023-07-06 0 2.040 2.020 2.040 2.020 2.110 4,694,332 9,708,747 2.0682 2.040 2.020 2.040 2.020 2.110 4,694,332 2.0682 -3.77%
2023-07-05 0 2.120 2.100 2.120 2.000 2.120 9,744,000 20,180,803 2.0711 2.120 2.100 2.120 2.000 2.120 9,744,000 2.0711 0.95%
2023-07-04 0 2.100 2.100 2.110 1.880 2.140 13,739,000 27,950,270 2.0344 2.100 2.100 2.110 1.880 2.140 13,739,000 2.0344 8.81%
2023-07-03 0 1.930 1.910 1.930 1.730 1.930 6,316,365 11,819,211 1.8712 1.930 1.910 1.930 1.730 1.930 6,316,365 1.8712 9.04%
2023-06-30 0 1.770 1.760 1.770 1.700 1.790 2,694,000 4,749,120 1.7629 1.770 1.760 1.770 1.700 1.790 2,694,000 1.7629 3.51%
2023-06-29 0 1.710 1.710 1.720 1.670 1.730 1,311,000 2,226,580 1.6984 1.710 1.710 1.720 1.670 1.730 1,311,000 1.6984 0.00%
2023-06-28 0 1.710 1.710 1.730 1.650 1.730 2,062,000 3,462,370 1.6791 1.710 1.710 1.730 1.650 1.730 2,062,000 1.6791 -0.58%
2023-06-27 0 1.720 1.700 1.720 1.650 1.720 1,743,030 2,947,489 1.6910 1.720 1.700 1.720 1.650 1.720 1,743,030 1.6910 2.99%
2023-06-26 0 1.670 1.670 1.680 1.600 1.700 3,580,000 5,938,300 1.6587 1.670 1.670 1.680 1.600 1.700 3,580,000 1.6587 5.03%
2023-06-23 0 1.590 1.580 1.590 1.550 1.700 2,790,000 4,431,370 1.5883 1.590 1.580 1.590 1.550 1.700 2,790,000 1.5883 -6.47%
2023-06-21 0 1.700 1.690 1.700 1.690 1.740 2,134,803 3,650,791 1.7101 1.700 1.690 1.700 1.690 1.740 2,134,803 1.7101 -3.41%
2023-06-20 0 1.760 1.750 1.760 1.740 1.850 3,251,015 5,769,785 1.7748 1.760 1.750 1.760 1.740 1.850 3,251,015 1.7748 -4.35%
2023-06-19 0 1.840 1.820 1.840 1.810 1.860 1,043,000 1,912,710 1.8339 1.840 1.820 1.840 1.810 1.860 1,043,000 1.8339 -1.08%
2023-06-16 0 1.860 1.860 1.870 1.860 1.990 7,393,000 14,114,740 1.9092 1.860 1.860 1.870 1.860 1.990 7,393,000 1.9092 -0.53%
2023-06-15 0 1.870 1.850 1.870 1.710 1.870 4,845,000 8,768,660 1.8098 1.870 1.850 1.870 1.710 1.870 4,845,000 1.8098 8.09%
2023-06-14 0 1.730 1.710 1.730 1.680 1.780 4,069,000 7,049,060 1.7324 1.730 1.710 1.730 1.680 1.780 4,069,000 1.7324 2.98%
2023-06-13 0 1.680 1.660 1.680 1.650 1.700 3,871,000 6,478,950 1.6737 1.680 1.660 1.680 1.650 1.700 3,871,000 1.6737 0.00%
2023-06-12 0 1.680 1.680 1.690 1.670 1.760 3,036,092 5,115,234 1.6848 1.680 1.680 1.690 1.670 1.760 3,036,092 1.6848 -4.55%
2023-06-09 0 1.760 1.750 1.760 1.710 1.770 3,050,354 5,309,674 1.7407 1.760 1.750 1.760 1.710 1.770 3,050,354 1.7407 1.73%
2023-06-08 0 1.730 1.730 1.740 1.700 1.840 3,484,000 6,040,669 1.7338 1.730 1.730 1.740 1.700 1.840 3,484,000 1.7338 -4.42%
2023-06-07 0 1.810 1.810 1.820 1.760 1.820 3,109,128 5,574,177 1.7928 1.810 1.810 1.820 1.760 1.820 3,109,128 1.7928 2.84%
2023-06-06 0 1.760 1.760 1.770 1.730 1.780 2,810,500 4,921,995 1.7513 1.760 1.760 1.770 1.730 1.780 2,810,500 1.7513 -0.56%
2023-06-05 0 1.770 1.760 1.770 1.750 1.840 2,875,005 5,122,788 1.7818 1.770 1.760 1.770 1.750 1.840 2,875,005 1.7818 -1.67%
2023-06-02 0 1.800 1.800 1.810 1.680 1.870 9,191,640 16,558,783 1.8015 1.800 1.800 1.810 1.680 1.870 9,191,640 1.8015 8.43%
2023-06-01 0 1.660 1.660 1.680 1.650 1.810 12,164,500 20,948,305 1.7221 1.660 1.660 1.680 1.650 1.810 12,164,500 1.7221 -1.78%
2023-05-31 0 1.690 1.680 1.690 1.680 1.770 18,557,000 31,466,575 1.6957 1.690 1.680 1.690 1.680 1.770 18,557,000 1.6957 -3.98%
2023-05-30 0 1.760 1.760 1.770 1.710 1.830 6,423,100 11,354,336 1.7677 1.760 1.760 1.770 1.710 1.830 6,423,100 1.7677 -2.22%
2023-05-29 0 1.800 1.790 1.800 1.780 2.060 11,479,100 21,520,769 1.8748 1.800 1.790 1.800 1.780 2.060 11,479,100 1.8748 -10.89%
2023-05-25 0 2.020 2.020 2.040 2.000 2.060 4,031,000 8,152,990 2.0226 2.020 2.020 2.040 2.000 2.060 4,031,000 2.0226 -2.88%
2023-05-24 0 2.080 2.060 2.080 2.050 2.090 2,437,000 5,043,380 2.0695 2.080 2.060 2.080 2.050 2.090 2,437,000 2.0695 -0.48%
2023-05-23 0 2.090 2.090 2.100 2.090 2.150 1,332,020 2,806,491 2.1069 2.090 2.090 2.100 2.090 2.150 1,332,020 2.1069 -0.95%
2023-05-22 0 2.110 2.110 2.120 2.110 2.150 1,155,642 2,455,020 2.1244 2.110 2.110 2.120 2.110 2.150 1,155,642 2.1244 0.00%
2023-05-19 0 2.110 2.110 2.120 2.070 2.180 1,628,100 3,413,753 2.0968 2.110 2.110 2.120 2.070 2.180 1,628,100 2.0968 -0.47%
2023-05-18 0 2.120 2.090 2.120 2.090 2.160 3,371,000 7,133,375 2.1161 2.120 2.090 2.120 2.090 2.160 3,371,000 2.1161 0.47%
2023-05-17 0 2.110 2.110 2.120 2.100 2.260 6,595,000 14,230,304 2.1577 2.110 2.110 2.120 2.100 2.260 6,595,000 2.1577 -6.64%
2023-05-16 0 2.260 2.260 2.270 2.240 2.310 2,099,000 4,774,870 2.2748 2.260 2.260 2.270 2.240 2.310 2,099,000 2.2748 0.44%
2023-05-15 0 2.250 2.230 2.250 2.150 2.250 2,070,160 4,578,496 2.2117 2.250 2.230 2.250 2.150 2.250 2,070,160 2.2117 3.21%
2023-05-12 0 2.180 2.170 2.180 2.170 2.270 2,462,000 5,435,871 2.2079 2.180 2.170 2.180 2.170 2.270 2,462,000 2.2079 -3.11%
2023-05-11 0 2.250 2.230 2.250 2.150 2.260 921,850 2,048,800 2.2225 2.250 2.230 2.250 2.150 2.260 921,850 2.2225 1.81%
2023-05-10 0 2.210 2.200 2.230 2.160 2.250 2,649,000 5,858,546 2.2116 2.210 2.200 2.230 2.160 2.250 2,649,000 2.2116 1.38%
2023-05-09 0 2.180 2.170 2.180 2.160 2.300 3,865,000 8,497,971 2.1987 2.180 2.170 2.180 2.160 2.300 3,865,000 2.1987 -5.22%
2023-05-08 0 2.300 2.300 2.310 2.280 2.370 949,127 2,179,743 2.2966 2.300 2.300 2.310 2.280 2.370 949,127 2.2966 -1.29%
2023-05-05 0 2.330 2.320 2.330 2.260 2.350 1,535,010 3,540,979 2.3068 2.330 2.320 2.330 2.260 2.350 1,535,010 2.3068 0.87%
2023-05-04 0 2.310 2.300 2.310 2.240 2.310 1,785,000 4,058,955 2.2739 2.310 2.300 2.310 2.240 2.310 1,785,000 2.2739 2.67%
2023-05-03 0 2.250 2.220 2.250 2.220 2.270 655,000 1,465,300 2.2371 2.250 2.220 2.250 2.220 2.270 655,000 2.2371 0.45%
2023-05-02 0 2.240 2.230 2.240 2.210 2.260 775,000 1,738,770 2.2436 2.240 2.230 2.240 2.210 2.260 775,000 2.2436 -3.03%
2023-04-28 0 2.310 2.280 2.310 2.280 2.330 1,328,000 3,051,760 2.2980 2.310 2.280 2.310 2.280 2.330 1,328,000 2.2980 0.87%
2023-04-27 0 2.290 2.280 2.290 2.240 2.320 1,300,000 2,960,310 2.2772 2.290 2.280 2.290 2.240 2.320 1,300,000 2.2772 0.88%
2023-04-26 0 2.270 2.250 2.270 2.210 2.290 2,010,475 4,508,149 2.2423 2.270 2.250 2.270 2.210 2.290 2,010,475 2.2423 3.18%
2023-04-25 0 2.200 2.200 2.210 2.180 2.290 4,035,620 8,931,626 2.2132 2.200 2.200 2.210 2.180 2.290 4,035,620 2.2132 -5.17%
2023-04-24 0 2.320 2.290 2.320 2.280 2.400 2,445,290 5,698,863 2.3305 2.320 2.290 2.320 2.280 2.400 2,445,290 2.3305 0.00%
2023-04-21 0 2.320 2.290 2.320 2.260 2.360 1,781,000 4,101,940 2.3032 2.320 2.290 2.320 2.260 2.360 1,781,000 2.3032 -0.85%
2023-04-20 0 2.340 2.330 2.340 2.300 2.430 3,243,175 7,617,263 2.3487 2.340 2.330 2.340 2.300 2.430 3,243,175 2.3487 -3.31%
2023-04-19 0 2.420 2.420 2.440 2.380 2.490 1,947,041 4,706,432 2.4172 2.420 2.420 2.440 2.380 2.490 1,947,041 2.4172 -0.82%
2023-04-18 0 2.440 2.420 2.440 2.410 2.450 1,206,026 2,933,581 2.4324 2.440 2.420 2.440 2.410 2.450 1,206,026 2.4324 -1.21%
2023-04-17 0 2.470 2.430 2.470 2.350 2.500 2,501,200 6,047,590 2.4179 2.470 2.430 2.470 2.350 2.500 2,501,200 2.4179 -0.80%
2023-04-14 0 2.490 2.470 2.490 2.450 2.560 2,065,000 5,160,660 2.4991 2.490 2.470 2.490 2.450 2.560 2,065,000 2.4991 0.40%
2023-04-13 0 2.480 2.470 2.480 2.380 2.500 3,473,000 8,579,270 2.4703 2.480 2.470 2.480 2.380 2.500 3,473,000 2.4703 0.81%
2023-04-12 0 2.460 2.440 2.460 2.360 2.470 3,700,121 8,983,707 2.4279 2.460 2.440 2.460 2.360 2.470 3,700,121 2.4279 1.65%
2023-04-11 0 2.420 2.410 2.420 2.360 2.460 4,229,000 10,193,655 2.4104 2.420 2.410 2.420 2.360 2.460 4,229,000 2.4104 3.42%
2023-04-06 0 2.340 2.330 2.340 2.200 2.340 5,676,000 13,042,740 2.2979 2.340 2.330 2.340 2.200 2.340 5,676,000 2.2979 3.08%
2023-04-04 0 2.270 2.260 2.270 2.150 2.270 7,939,000 17,495,340 2.2037 2.270 2.260 2.270 2.150 2.270 7,939,000 2.2037 0.44%
2023-04-03 0 2.260 2.250 2.260 2.200 2.310 8,846,814 19,865,415 2.2455 2.260 2.250 2.260 2.200 2.310 8,846,814 2.2455 -2.59%
2023-03-31 0 2.320 2.310 2.320 2.300 2.440 8,860,000 20,614,340 2.3267 2.320 2.310 2.320 2.300 2.440 8,860,000 2.3267 -4.53%
2023-03-30 0 2.430 2.420 2.430 2.400 2.570 7,669,253 18,722,107 2.4412 2.430 2.420 2.430 2.400 2.570 7,669,253 2.4412 -5.45%
2023-03-29 0 2.570 2.570 2.580 2.500 2.610 4,865,000 12,506,630 2.5707 2.570 2.570 2.580 2.500 2.610 4,865,000 2.5707 2.39%
2023-03-28 0 2.510 2.480 2.510 2.460 2.530 3,255,229 8,091,873 2.4858 2.510 2.480 2.510 2.460 2.530 3,255,229 2.4858 -0.79%
2023-03-27 0 2.530 2.510 2.530 2.450 2.570 2,481,245 6,250,469 2.5191 2.530 2.510 2.530 2.450 2.570 2,481,245 2.5191 0.00%
2023-03-24 0 2.530 2.490 2.530 2.470 2.570 4,852,100 12,145,056 2.5031 2.530 2.490 2.530 2.470 2.570 4,852,100 2.5031 0.00%
2023-03-23 0 2.530 2.510 2.530 2.500 2.580 4,648,000 11,735,650 2.5249 2.530 2.510 2.530 2.500 2.580 4,648,000 2.5249 -0.78%
2023-03-22 0 2.550 2.550 2.590 2.520 2.660 5,073,565 13,026,529 2.5675 2.550 2.550 2.590 2.520 2.660 5,073,565 2.5675 -2.67%
2023-03-21 0 2.620 2.610 2.620 2.500 2.640 3,989,000 10,281,900 2.5776 2.620 2.610 2.620 2.500 2.640 3,989,000 2.5776 4.38%
2023-03-20 0 2.510 2.500 2.510 2.450 2.590 4,336,000 10,821,360 2.4957 2.510 2.500 2.510 2.450 2.590 4,336,000 2.4957 -4.20%
2023-03-17 0 2.620 2.610 2.620 2.580 2.650 2,063,015 5,387,717 2.6116 2.620 2.610 2.620 2.580 2.650 2,063,015 2.6116 0.77%
2023-03-16 0 2.600 2.590 2.610 2.540 2.630 1,674,000 4,311,870 2.5758 2.600 2.590 2.610 2.540 2.630 1,674,000 2.5758 0.39%
2023-03-15 0 2.590 2.580 2.590 2.550 2.670 3,211,800 8,331,804 2.5941 2.590 2.580 2.590 2.550 2.670 3,211,800 2.5941 1.97%
2023-03-14 0 2.540 2.540 2.570 2.520 2.680 2,132,000 5,521,950 2.5900 2.540 2.540 2.570 2.520 2.680 2,132,000 2.5900 -2.68%
2023-03-13 0 2.610 2.610 2.630 2.540 2.670 7,717,000 20,077,598 2.6017 2.610 2.610 2.630 2.540 2.670 7,717,000 2.6017 -1.14%
2023-03-10 0 2.640 2.620 2.640 2.580 2.670 2,855,000 7,480,114 2.6200 2.640 2.620 2.640 2.580 2.670 2,855,000 2.6200 -1.49%
2023-03-09 0 2.680 2.650 2.680 2.640 2.750 2,119,000 5,714,000 2.6966 2.680 2.650 2.680 2.640 2.750 2,119,000 2.6966 -0.74%
2023-03-08 0 2.700 2.680 2.700 2.670 2.790 5,755,000 15,635,508 2.7169 2.700 2.680 2.700 2.670 2.790 5,755,000 2.7169 -3.23%
2023-03-07 0 2.790 2.780 2.790 2.780 2.960 4,976,101 14,133,296 2.8402 2.790 2.780 2.790 2.780 2.960 4,976,101 2.8402 -4.45%
2023-03-06 0 2.920 2.910 2.920 2.850 2.930 2,368,000 6,863,058 2.8983 2.920 2.910 2.920 2.850 2.930 2,368,000 2.8983 1.39%
2023-03-03 0 2.880 2.880 2.890 2.820 3.040 7,527,000 21,755,516 2.8903 2.880 2.880 2.890 2.820 3.040 7,527,000 2.8903 -3.36%
2023-03-02 0 2.980 2.950 2.980 2.910 3.080 5,142,000 15,223,080 2.9605 2.980 2.950 2.980 2.910 3.080 5,142,000 2.9605 -2.61%
2023-03-01 0 3.060 3.030 3.060 2.900 3.060 8,708,000 25,977,330 2.9832 3.060 3.030 3.060 2.900 3.060 8,708,000 2.9832 3.03%
2023-02-28 0 2.970 2.970 2.980 2.820 2.990 6,367,840 18,525,505 2.9092 2.970 2.970 2.980 2.820 2.990 6,367,840 2.9092 4.21%
2023-02-27 0 2.850 2.820 2.850 2.770 2.870 3,902,000 11,008,940 2.8214 2.850 2.820 2.850 2.770 2.870 3,902,000 2.8214 1.06%
2023-02-24 0 2.820 2.800 2.820 2.780 2.850 3,909,000 10,970,809 2.8066 2.820 2.800 2.820 2.780 2.850 3,909,000 2.8066 -0.35%
2023-02-23 0 2.830 2.830 2.850 2.800 2.910 2,894,110 8,219,152 2.8400 2.830 2.830 2.850 2.800 2.910 2,894,110 2.8400 -0.70%
2023-02-22 0 2.850 2.840 2.860 2.810 2.910 3,274,000 9,318,870 2.8463 2.850 2.840 2.860 2.810 2.910 3,274,000 2.8463 -0.35%
2023-02-21 0 2.860 2.860 2.870 2.860 3.000 4,040,406 11,718,079 2.9002 2.860 2.860 2.870 2.860 3.000 4,040,406 2.9002 -4.03%
2023-02-20 0 2.980 2.960 2.980 2.840 2.980 5,585,000 16,286,400 2.9161 2.980 2.960 2.980 2.840 2.980 5,585,000 2.9161 3.11%
2023-02-17 0 2.890 2.880 2.890 2.840 2.930 3,787,523 10,940,704 2.8886 2.890 2.880 2.890 2.840 2.930 3,787,523 2.8886 1.76%
2023-02-16 0 2.840 2.840 2.850 2.830 2.970 5,030,000 14,611,880 2.9049 2.840 2.840 2.850 2.830 2.970 5,030,000 2.9049 0.00%
2023-02-15 0 2.840 2.830 2.840 2.800 2.970 8,838,749 25,251,497 2.8569 2.840 2.830 2.840 2.800 2.970 8,838,749 2.8569 -3.73%
2023-02-14 0 2.950 2.950 2.970 2.940 3.050 4,607,300 13,705,073 2.9746 2.950 2.950 2.970 2.940 3.050 4,607,300 2.9746 -1.99%
2023-02-13 0 3.010 3.000 3.020 2.870 3.030 6,057,144 18,045,626 2.9792 3.010 3.000 3.020 2.870 3.030 6,057,144 2.9792 2.38%
2023-02-10 0 2.940 2.940 2.950 2.920 3.120 9,586,000 28,636,337 2.9873 2.940 2.940 2.950 2.920 3.120 9,586,000 2.9873 -5.47%
2023-02-09 0 3.110 3.110 3.120 2.960 3.140 7,866,768 24,222,553 3.0791 3.110 3.110 3.120 2.960 3.140 7,866,768 3.0791 2.98%
2023-02-08 0 3.020 3.020 3.030 3.000 3.200 7,196,000 22,069,005 3.0668 3.020 3.020 3.030 3.000 3.200 7,196,000 3.0668 -3.21%
2023-02-07 0 3.120 3.120 3.130 3.100 3.210 6,205,644 19,562,554 3.1524 3.120 3.120 3.130 3.100 3.210 6,205,644 3.1524 -0.64%
2023-02-06 0 3.140 3.120 3.140 3.090 3.450 14,675,000 47,140,346 3.2123 3.140 3.120 3.140 3.090 3.450 14,675,000 3.2123 -10.29%
2023-02-03 0 3.500 3.490 3.500 3.400 3.660 8,283,342 29,018,127 3.5032 3.500 3.490 3.500 3.400 3.660 8,283,342 3.5032 -2.51%
2023-02-02 0 3.590 3.590 3.600 3.470 3.710 10,412,000 37,823,330 3.6327 3.590 3.590 3.600 3.470 3.710 10,412,000 3.6327 1.41%
2023-02-01 0 3.540 3.520 3.540 3.230 3.540 13,074,450 44,788,771 3.4257 3.540 3.520 3.540 3.230 3.540 13,074,450 3.4257 9.60%
2023-01-31 0 3.230 3.210 3.230 3.160 3.320 6,163,170 19,808,329 3.2140 3.230 3.210 3.230 3.160 3.320 6,163,170 3.2140 -0.31%
2023-01-30 0 3.240 3.230 3.240 3.230 3.510 12,470,000 42,183,730 3.3828 3.240 3.230 3.240 3.230 3.510 12,470,000 3.3828 -1.82%
2023-01-27 0 3.300 3.280 3.300 3.260 3.540 5,097,000 17,012,331 3.3377 3.300 3.280 3.300 3.260 3.540 5,097,000 3.3377 -5.17%
2023-01-26 0 3.480 3.480 3.490 3.400 3.550 4,162,930 14,517,183 3.4873 3.480 3.480 3.490 3.400 3.550 4,162,930 3.4873 3.26%
2023-01-20 0 3.370 3.360 3.370 3.320 3.420 3,105,085 10,405,188 3.3510 3.370 3.360 3.370 3.320 3.420 3,105,085 3.3510 -0.30%
2023-01-19 0 3.380 3.350 3.380 3.320 3.540 5,435,000 18,454,531 3.3955 3.380 3.350 3.380 3.320 3.540 5,435,000 3.3955 -5.32%
2023-01-18 0 3.570 3.570 3.590 3.310 3.730 32,710,000 115,570,073 3.5332 3.570 3.570 3.590 3.310 3.730 32,710,000 3.5332 -5.31%
2023-01-17 0 3.770 3.750 3.780 3.710 3.900 14,370,000 54,074,247 3.7630 3.770 3.750 3.780 3.710 3.900 14,370,000 3.7630 -1.82%
2023-01-16 0 3.840 3.840 3.850 3.510 3.960 44,976,045 171,282,757 3.8083 3.840 3.840 3.850 3.510 3.960 44,976,045 3.8083 9.71%
2023-01-13 0 3.500 3.490 3.500 3.100 3.530 37,413,800 127,472,541 3.4071 3.500 3.490 3.500 3.100 3.530 37,413,800 3.4071 14.01%
2023-01-12 0 3.070 3.060 3.070 3.040 3.260 11,358,000 35,567,192 3.1315 3.070 3.060 3.070 3.040 3.260 11,358,000 3.1315 -2.85%
2023-01-11 0 3.160 3.140 3.160 3.050 3.330 24,295,515 78,797,202 3.2433 3.160 3.140 3.160 3.050 3.330 24,295,515 3.2433 4.29%
2023-01-10 0 3.030 3.030 3.050 2.900 3.120 16,066,305 48,524,845 3.0203 3.030 3.030 3.050 2.900 3.120 16,066,305 3.0203 3.06%
2023-01-09 0 2.940 2.940 2.950 2.850 3.000 5,610,339 16,544,399 2.9489 2.940 2.940 2.950 2.850 3.000 5,610,339 2.9489 3.89%
2023-01-06 0 2.830 2.790 2.830 2.780 2.900 4,761,816 13,436,880 2.8218 2.830 2.790 2.830 2.780 2.900 4,761,816 2.8218 -0.35%
2023-01-05 0 2.840 2.830 2.840 2.800 2.960 4,358,750 12,441,625 2.8544 2.840 2.830 2.840 2.800 2.960 4,358,750 2.8544 -1.05%
2023-01-04 0 2.870 2.860 2.880 2.740 2.900 5,310,600 15,096,891 2.8428 2.870 2.860 2.880 2.740 2.900 5,310,600 2.8428 4.74%
2023-01-03 0 2.740 2.740 2.750 2.560 2.760 4,151,000 11,237,760 2.7072 2.740 2.740 2.750 2.560 2.760 4,151,000 2.7072 4.98%
2022-12-30 0 2.610 2.610 2.630 2.520 2.690 2,914,000 7,526,520 2.5829 2.610 2.610 2.630 2.520 2.690 2,914,000 2.5829 0.38%
2022-12-29 0 2.600 2.600 2.650 2.580 2.670 1,704,531 4,454,689 2.6134 2.600 2.600 2.650 2.580 2.670 1,704,531 2.6134 -2.26%
2022-12-28 0 2.660 2.640 2.660 2.560 2.690 2,529,000 6,681,880 2.6421 2.660 2.640 2.660 2.560 2.690 2,529,000 2.6421 3.91%
2022-12-23 0 2.560 2.540 2.560 2.520 2.590 2,289,750 5,833,335 2.5476 2.560 2.540 2.560 2.520 2.590 2,289,750 2.5476 -0.78%
2022-12-22 0 2.580 2.570 2.580 2.480 2.600 2,905,000 7,425,500 2.5561 2.580 2.570 2.580 2.480 2.600 2,905,000 2.5561 4.45%
2022-12-21 0 2.470 2.450 2.470 2.450 2.570 3,039,929 7,619,319 2.5064 2.470 2.450 2.470 2.450 2.570 3,039,929 2.5064 -0.40%
2022-12-20 0 2.480 2.480 2.490 2.460 2.540 2,379,000 5,916,230 2.4869 2.480 2.480 2.490 2.460 2.540 2,379,000 2.4869 -2.75%
2022-12-19 0 2.550 2.550 2.560 2.510 2.660 4,700,816 12,158,401 2.5864 2.550 2.550 2.560 2.510 2.660 4,700,816 2.5864 -3.04%
2022-12-16 0 2.630 2.620 2.630 2.580 2.680 1,613,585 4,232,499 2.6230 2.630 2.620 2.630 2.580 2.680 1,613,585 2.6230 -0.38%
2022-12-15 0 2.640 2.630 2.640 2.630 2.840 4,170,805 11,175,379 2.6794 2.640 2.630 2.640 2.630 2.840 4,170,805 2.6794 -6.38%
2022-12-14 0 2.820 2.790 2.820 2.770 2.830 2,274,958 6,361,012 2.7961 2.820 2.790 2.820 2.770 2.830 2,274,958 2.7961 0.00%
2022-12-13 0 2.820 2.820 2.840 2.800 2.900 3,179,000 9,011,060 2.8346 2.820 2.820 2.840 2.800 2.900 3,179,000 2.8346 -2.76%
2022-12-12 0 2.900 2.890 2.900 2.850 3.060 9,075,510 26,666,828 2.9383 2.900 2.890 2.900 2.850 3.060 9,075,510 2.9383 1.75%
2022-12-09 0 2.850 2.840 2.850 2.680 2.890 15,452,871 43,574,593 2.8198 2.850 2.840 2.850 2.680 2.890 15,452,871 2.8198 2.89%
2022-12-08 0 2.770 2.730 2.770 2.660 2.780 3,873,040 10,593,538 2.7352 2.770 2.730 2.770 2.660 2.780 3,873,040 2.7352 4.14%
2022-12-07 0 2.660 2.660 2.670 2.630 2.920 9,774,262 27,308,649 2.7939 2.660 2.660 2.670 2.630 2.920 9,774,262 2.7939 -5.00%
2022-12-06 0 2.800 2.800 2.820 2.790 2.930 4,564,030 13,013,106 2.8512 2.800 2.800 2.820 2.790 2.930 4,564,030 2.8512 -3.78%
2022-12-05 0 2.910 2.900 2.910 2.680 2.970 14,769,185 42,228,959 2.8593 2.910 2.900 2.910 2.680 2.970 14,769,185 2.8593 9.40%
2022-12-02 0 2.660 2.660 2.680 2.620 2.800 5,959,585 16,144,380 2.7090 2.660 2.660 2.680 2.620 2.800 5,959,585 2.7090 0.00%
2022-12-01 0 2.660 2.660 2.680 2.550 2.750 9,137,334 24,098,123 2.6373 2.660 2.660 2.680 2.550 2.750 9,137,334 2.6373 5.56%
2022-11-30 0 2.520 2.520 2.530 2.420 2.570 4,937,000 12,318,511 2.4951 2.520 2.520 2.530 2.420 2.570 4,937,000 2.4951 0.80%
2022-11-29 0 2.500 2.490 2.500 2.350 2.500 4,715,608 11,553,657 2.4501 2.500 2.490 2.500 2.350 2.500 4,715,608 2.4501 4.60%
2022-11-28 0 2.390 2.400 2.420 2.320 2.470 3,068,512 7,312,740 2.3832 2.390 2.400 2.420 2.320 2.470 3,068,512 2.3832 -1.24%
2022-11-25 0 2.420 2.410 2.420 2.410 2.450 1,661,359 4,024,350 2.4223 2.420 2.410 2.420 2.410 2.450 1,661,359 2.4223 -1.22%
2022-11-24 0 2.450 2.450 2.460 2.410 2.530 1,402,001 3,446,212 2.4581 2.450 2.450 2.460 2.410 2.530 1,402,001 2.4581 0.00%
2022-11-23 0 2.450 2.450 2.480 2.400 2.510 2,016,000 4,940,670 2.4507 2.450 2.450 2.480 2.400 2.510 2,016,000 2.4507 -0.81%
2022-11-22 0 2.470 2.470 2.480 2.460 2.650 4,372,000 10,968,050 2.5087 2.470 2.470 2.480 2.460 2.650 4,372,000 2.5087 -4.26%
2022-11-21 0 2.580 2.590 2.620 2.510 2.650 2,093,000 5,363,500 2.5626 2.580 2.590 2.620 2.510 2.650 2,093,000 2.5626 -2.64%
2022-11-18 0 2.650 2.650 2.690 2.620 2.880 3,943,000 10,775,048 2.7327 2.650 2.650 2.690 2.620 2.880 3,943,000 2.7327 -5.36%
2022-11-17 0 2.800 2.760 2.800 2.710 2.940 4,687,000 13,020,522 2.7780 2.800 2.760 2.800 2.710 2.940 4,687,000 2.7780 -4.76%
2022-11-16 0 2.940 2.930 2.940 2.860 3.050 8,417,458 24,998,582 2.9698 2.940 2.930 2.940 2.860 3.050 8,417,458 2.9698 1.38%
2022-11-15 0 2.900 2.890 2.900 2.720 2.900 5,320,520 15,150,336 2.8475 2.900 2.890 2.900 2.720 2.900 5,320,520 2.8475 2.84%
2022-11-14 0 2.820 2.800 2.820 2.610 2.860 8,161,000 22,793,000 2.7929 2.820 2.800 2.820 2.610 2.860 8,161,000 2.7929 8.05%
2022-11-11 0 2.610 2.600 2.610 2.530 2.680 4,407,000 11,411,120 2.5893 2.610 2.600 2.610 2.530 2.680 4,407,000 2.5893 3.57%
2022-11-10 0 2.520 2.490 2.520 2.460 2.570 1,906,000 4,760,940 2.4979 2.520 2.490 2.520 2.460 2.570 1,906,000 2.4979 0.00%
2022-11-09 0 2.520 2.520 2.550 2.500 2.690 3,092,357 7,874,169 2.5463 2.520 2.520 2.550 2.500 2.690 3,092,357 2.5463 -5.62%
2022-11-08 0 2.670 2.650 2.670 2.600 2.760 2,226,115 5,924,697 2.6615 2.670 2.650 2.670 2.600 2.760 2,226,115 2.6615 -1.84%
2022-11-07 0 2.720 2.710 2.720 2.620 2.760 3,976,108 10,798,481 2.7158 2.720 2.710 2.720 2.620 2.760 3,976,108 2.7158 1.49%
2022-11-04 0 2.680 2.660 2.690 2.580 2.730 5,378,828 14,234,621 2.6464 2.680 2.660 2.690 2.580 2.730 5,378,828 2.6464 1.90%
2022-11-03 0 2.630 2.600 2.630 2.520 2.640 2,769,130 7,155,619 2.5841 2.630 2.600 2.630 2.520 2.640 2,769,130 2.5841 2.73%
2022-11-02 0 2.560 2.530 2.560 2.380 2.570 2,151,289 5,378,157 2.5000 2.560 2.530 2.560 2.380 2.570 2,151,289 2.5000 5.79%
2022-11-01 0 2.420 2.390 2.420 2.320 2.460 2,178,893 5,230,437 2.4005 2.420 2.390 2.420 2.320 2.460 2,178,893 2.4005 1.68%
2022-10-31 0 2.380 2.320 2.380 2.280 2.440 1,286,804 3,017,309 2.3448 2.380 2.320 2.380 2.280 2.440 1,286,804 2.3448 1.71%
2022-10-28 0 2.340 2.310 2.340 2.290 2.560 2,489,000 5,869,360 2.3581 2.340 2.310 2.340 2.290 2.560 2,489,000 2.3581 -7.51%
2022-10-27 0 2.530 2.490 2.530 2.500 2.620 2,095,000 5,361,380 2.5591 2.530 2.490 2.530 2.500 2.620 2,095,000 2.5591 -0.39%
2022-10-26 0 2.540 2.510 2.540 2.340 2.550 3,041,007 7,565,717 2.4879 2.540 2.510 2.540 2.340 2.550 3,041,007 2.4879 7.17%
2022-10-25 0 2.370 2.370 2.380 2.270 2.420 1,650,000 3,876,540 2.3494 2.370 2.370 2.380 2.270 2.420 1,650,000 2.3494 3.04%
2022-10-24 0 2.300 2.290 2.300 2.270 2.650 3,380,657 8,008,900 2.3690 2.300 2.290 2.300 2.270 2.650 3,380,657 2.3690 -11.54%
2022-10-21 0 2.600 2.580 2.600 2.460 2.630 3,096,015 7,936,066 2.5633 2.600 2.580 2.600 2.460 2.630 3,096,015 2.5633 1.56%
2022-10-20 0 2.560 2.530 2.560 2.460 2.620 2,078,962 5,266,162 2.5331 2.560 2.530 2.560 2.460 2.620 2,078,962 2.5331 -2.29%
2022-10-19 0 2.620 2.590 2.620 2.490 2.680 2,906,037 7,509,046 2.5839 2.620 2.590 2.620 2.490 2.680 2,906,037 2.5839 -0.76%
2022-10-18 0 2.640 2.630 2.640 2.460 2.650 3,647,000 9,370,644 2.5694 2.640 2.630 2.640 2.460 2.650 3,647,000 2.5694 6.45%
2022-10-17 0 2.480 2.470 2.480 2.300 2.580 4,588,526 11,348,073 2.4731 2.480 2.470 2.480 2.300 2.580 4,588,526 2.4731 7.36%
2022-10-14 0 2.310 2.300 2.320 2.150 2.400 4,175,000 9,623,040 2.3049 2.310 2.300 2.320 2.150 2.400 4,175,000 2.3049 7.94%
2022-10-13 0 2.140 2.120 2.140 2.120 2.290 1,141,000 2,467,300 2.1624 2.140 2.120 2.140 2.120 2.290 1,141,000 2.1624 -3.17%
2022-10-12 0 2.210 2.160 2.210 2.080 2.260 2,128,664 4,540,074 2.1328 2.210 2.160 2.210 2.080 2.260 2,128,664 2.1328 2.31%
2022-10-11 0 2.160 2.150 2.160 2.110 2.200 1,465,000 3,153,563 2.1526 2.160 2.150 2.160 2.110 2.200 1,465,000 2.1526 0.00%
2022-10-10 0 2.160 2.140 2.160 2.080 2.300 1,151,136 2,489,313 2.1625 2.160 2.140 2.160 2.080 2.300 1,151,136 2.1625 -3.14%
2022-10-07 0 2.230 2.210 2.230 2.210 2.370 606,000 1,348,810 2.2258 2.230 2.210 2.230 2.210 2.370 606,000 2.2258 -2.62%
2022-10-06 0 2.290 2.270 2.290 2.240 2.360 367,000 838,620 2.2851 2.290 2.270 2.290 2.240 2.360 367,000 2.2851 -2.14%
2022-10-05 0 2.340 2.310 2.340 2.230 2.380 860,000 2,005,850 2.3324 2.340 2.310 2.340 2.230 2.380 860,000 2.3324 5.88%
2022-10-03 0 2.210 2.180 2.210 2.150 2.250 748,000 1,647,570 2.2026 2.210 2.180 2.210 2.150 2.250 748,000 2.2026 0.45%
2022-09-30 0 2.200 2.180 2.200 2.180 2.300 1,560,140 3,445,242 2.2083 2.200 2.180 2.200 2.180 2.300 1,560,140 2.2083 -3.93%
2022-09-29 0 2.290 2.280 2.290 2.250 2.450 1,400,000 3,232,815 2.3092 2.290 2.280 2.290 2.250 2.450 1,400,000 2.3092 -3.38%
2022-09-28 0 2.370 2.340 2.370 2.320 2.510 2,479,486 5,922,976 2.3888 2.370 2.340 2.370 2.320 2.510 2,479,486 2.3888 -5.58%
2022-09-27 0 2.510 2.510 2.530 2.330 2.530 2,807,335 6,791,385 2.4192 2.510 2.510 2.530 2.330 2.530 2,807,335 2.4192 5.46%
2022-09-26 0 2.380 2.380 2.400 2.320 2.450 1,981,646 4,697,801 2.3707 2.380 2.380 2.400 2.320 2.450 1,981,646 2.3707 0.42%
2022-09-23 0 2.370 2.350 2.370 2.350 2.590 2,496,000 5,943,980 2.3814 2.370 2.350 2.370 2.350 2.590 2,496,000 2.3814 -1.66%
2022-09-22 0 2.410 2.410 2.420 2.390 2.600 4,945,008 12,079,833 2.4428 2.410 2.410 2.420 2.390 2.600 4,945,008 2.4428 -5.86%
2022-09-21 0 2.560 2.560 2.570 2.560 2.760 3,078,100 8,102,748 2.6324 2.560 2.560 2.570 2.560 2.760 3,078,100 2.6324 -9.22%
2022-09-20 0 2.820 2.800 2.820 2.790 2.960 2,791,000 7,890,171 2.8270 2.820 2.800 2.820 2.790 2.960 2,791,000 2.8270 -3.09%
2022-09-19 0 2.910 2.900 2.910 2.910 3.080 1,920,510 5,739,519 2.9885 2.910 2.900 2.910 2.910 3.080 1,920,510 2.9885 -3.64%
2022-09-16 0 3.020 3.010 3.020 2.890 3.050 54,039,000 162,938,030 3.0152 3.020 3.010 3.020 2.890 3.050 54,039,000 3.0152 0.67%
2022-09-15 0 3.000 2.980 3.000 2.880 3.010 6,546,021 19,420,631 2.9668 3.000 2.980 3.000 2.880 3.010 6,546,021 2.9668 3.45%
2022-09-14 0 2.900 2.870 2.900 2.800 2.990 2,460,026 7,056,293 2.8684 2.900 2.870 2.900 2.800 2.990 2,460,026 2.8684 -2.03%
2022-09-13 0 2.960 2.940 2.960 2.840 3.030 4,267,830 12,507,993 2.9308 2.960 2.940 2.960 2.840 3.030 4,267,830 2.9308 4.96%
2022-09-09 0 2.820 2.810 2.820 2.680 2.860 2,639,200 7,412,840 2.8087 2.820 2.810 2.820 2.680 2.860 2,639,200 2.8087 4.44%
2022-09-08 0 2.700 2.670 2.700 2.670 2.820 2,152,000 5,870,819 2.7281 2.700 2.670 2.700 2.670 2.820 2,152,000 2.7281 -2.88%
2022-09-07 0 2.780 2.780 2.800 2.770 2.830 1,952,300 5,471,894 2.8028 2.780 2.780 2.800 2.770 2.830 1,952,300 2.8028 -1.77%
2022-09-06 0 2.830 2.820 2.830 2.790 3.040 3,253,000 9,361,873 2.8779 2.830 2.820 2.830 2.790 3.040 3,253,000 2.8779 -5.03%
2022-09-05 0 2.980 2.950 2.980 2.940 3.300 8,326,000 25,731,110 3.0905 2.980 2.950 2.980 2.940 3.300 8,326,000 3.0905 -1.97%
2022-09-02 0 3.040 3.010 3.040 2.930 3.090 4,318,444 13,081,050 3.0291 3.040 3.010 3.040 2.930 3.090 4,318,444 3.0291 3.05%
2022-09-01 0 2.950 2.940 2.960 2.810 3.000 2,434,000 7,139,880 2.9334 2.950 2.940 2.960 2.810 3.000 2,434,000 2.9334 3.87%
2022-08-31 0 2.840 2.820 2.840 2.810 2.930 1,895,030 5,427,976 2.8643 2.840 2.820 2.840 2.810 2.930 1,895,030 2.8643 -2.07%
2022-08-30 0 2.900 2.890 2.900 2.780 2.970 2,732,528 7,869,251 2.8798 2.900 2.890 2.900 2.780 2.970 2,732,528 2.8798 0.69%
2022-08-29 0 2.880 2.880 2.920 2.850 3.030 3,152,125 9,233,021 2.9291 2.880 2.880 2.920 2.850 3.030 3,152,125 2.9291 -4.95%
2022-08-26 0 3.030 3.030 3.040 2.940 3.050 6,747,000 20,211,757 2.9957 3.030 3.030 3.040 2.940 3.050 6,747,000 2.9957 3.41%
2022-08-25 0 2.930 2.880 2.930 2.800 2.950 4,062,414 11,664,139 2.8712 2.930 2.880 2.930 2.800 2.950 4,062,414 2.8712 3.17%
2022-08-24 0 2.840 2.820 2.840 2.780 2.880 3,574,000 10,087,440 2.8225 2.840 2.820 2.840 2.780 2.880 3,574,000 2.8225 1.07%
2022-08-23 0 2.810 2.770 2.810 2.720 2.870 5,001,285 14,000,709 2.7994 2.810 2.770 2.810 2.720 2.870 5,001,285 2.7994 2.93%
2022-08-22 0 2.730 2.700 2.730 2.500 2.750 6,393,100 17,177,108 2.6868 2.730 2.700 2.730 2.500 2.750 6,393,100 2.6868 9.20%
2022-08-19 0 2.500 2.470 2.500 2.460 2.520 1,136,976 2,829,919 2.4890 2.500 2.470 2.500 2.460 2.520 1,136,976 2.4890 0.00%
2022-08-18 0 2.500 2.500 2.510 2.450 2.540 1,121,025 2,800,030 2.4977 2.500 2.500 2.510 2.450 2.540 1,121,025 2.4977 0.00%
2022-08-17 0 2.500 2.500 2.510 2.420 2.540 1,932,000 4,823,860 2.4968 2.500 2.500 2.510 2.420 2.540 1,932,000 2.4968 -1.57%
2022-08-16 0 2.540 2.510 2.540 2.500 2.630 2,045,000 5,222,890 2.5540 2.540 2.510 2.540 2.500 2.630 2,045,000 2.5540 -1.93%
2022-08-15 0 2.590 2.590 2.610 2.550 2.650 1,589,520 4,141,187 2.6053 2.590 2.590 2.610 2.550 2.650 1,589,520 2.6053 1.17%
2022-08-12 0 2.560 2.510 2.560 2.510 2.580 949,572 2,427,455 2.5564 2.560 2.510 2.560 2.510 2.580 949,572 2.5564 0.00%
2022-08-11 0 2.560 2.550 2.570 2.460 2.610 2,608,000 6,615,770 2.5367 2.560 2.550 2.570 2.460 2.610 2,608,000 2.5367 4.49%
2022-08-10 0 2.450 2.450 2.470 2.430 2.540 1,760,000 4,367,790 2.4817 2.450 2.450 2.470 2.430 2.540 1,760,000 2.4817 -2.00%
2022-08-09 0 2.500 2.470 2.500 2.360 2.530 1,948,000 4,784,290 2.4560 2.500 2.470 2.500 2.360 2.530 1,948,000 2.4560 3.73%
2022-08-08 0 2.410 2.390 2.430 2.380 2.600 2,219,000 5,392,980 2.4304 2.410 2.390 2.430 2.380 2.600 2,219,000 2.4304 -5.12%
2022-08-05 0 2.540 2.500 2.540 2.430 2.600 1,670,828 4,219,361 2.5253 2.540 2.500 2.540 2.430 2.600 1,670,828 2.5253 6.28%
2022-08-04 0 2.390 2.390 2.430 2.390 2.450 1,304,495 3,159,268 2.4218 2.390 2.390 2.430 2.390 2.450 1,304,495 2.4218 2.14%
2022-08-03 0 2.340 2.330 2.340 2.330 2.490 1,388,502 3,341,914 2.4068 2.340 2.330 2.340 2.330 2.490 1,388,502 2.4068 -2.50%
2022-08-02 0 2.400 2.380 2.400 2.260 2.440 4,105,000 9,579,940 2.3337 2.400 2.380 2.400 2.260 2.440 4,105,000 2.3337 0.00%
2022-08-01 0 2.400 2.390 2.400 2.310 2.430 1,275,930 3,049,124 2.3897 2.400 2.390 2.400 2.310 2.430 1,275,930 2.3897 -0.83%
2022-07-29 0 2.420 2.410 2.420 2.410 2.570 2,600,473 6,411,417 2.4655 2.420 2.410 2.420 2.410 2.570 2,600,473 2.4655 -5.84%
2022-07-28 0 2.570 2.570 2.590 2.540 2.600 1,569,473 4,027,250 2.5660 2.570 2.570 2.590 2.540 2.600 1,569,473 2.5660 1.18%
2022-07-27 0 2.540 2.540 2.580 2.540 2.650 3,177,000 8,185,440 2.5765 2.540 2.540 2.580 2.540 2.650 3,177,000 2.5765 -4.51%
2022-07-26 0 2.660 2.660 2.700 2.650 2.800 2,758,000 7,377,720 2.6750 2.660 2.660 2.700 2.650 2.800 2,758,000 2.6750 -3.62%
2022-07-25 0 2.760 2.720 2.760 2.690 2.830 4,538,000 12,430,205 2.7391 2.760 2.720 2.760 2.690 2.830 4,538,000 2.7391 -2.13%
2022-07-22 0 2.820 2.800 2.820 2.760 2.840 1,297,564 3,638,049 2.8038 2.820 2.800 2.820 2.760 2.840 1,297,564 2.8038 1.08%
2022-07-21 0 2.790 2.780 2.790 2.730 2.840 2,521,000 7,060,525 2.8007 2.790 2.780 2.790 2.730 2.840 2,521,000 2.8007 0.00%
2022-07-20 0 2.790 2.770 2.790 2.760 2.890 3,982,072 11,268,385 2.8298 2.790 2.770 2.790 2.760 2.890 3,982,072 2.8298 2.57%
2022-07-19 0 2.720 2.720 2.740 2.690 2.790 999,000 2,723,240 2.7260 2.720 2.720 2.740 2.690 2.790 999,000 2.7260 -1.09%
2022-07-18 0 2.750 2.730 2.750 2.620 2.800 2,205,006 6,037,330 2.7380 2.750 2.730 2.750 2.620 2.800 2,205,006 2.7380 0.73%
2022-07-15 0 2.730 2.700 2.730 2.710 2.900 4,618,220 12,871,850 2.7872 2.730 2.700 2.730 2.710 2.900 4,618,220 2.7872 -5.86%
2022-07-14 0 2.900 2.880 2.900 2.830 2.940 4,478,000 12,980,410 2.8987 2.900 2.880 2.900 2.830 2.940 4,478,000 2.8987 3.20%
2022-07-13 0 2.810 2.810 2.820 2.800 2.960 2,658,000 7,601,270 2.8598 2.810 2.810 2.820 2.800 2.960 2,658,000 2.8598 -1.06%
2022-07-12 0 2.840 2.830 2.840 2.820 3.000 4,932,000 14,081,640 2.8552 2.840 2.830 2.840 2.820 3.000 4,932,000 2.8552 -4.70%
2022-07-11 0 2.980 2.980 2.990 2.860 3.090 5,152,000 15,256,250 2.9612 2.980 2.980 2.990 2.860 3.090 5,152,000 2.9612 -2.30%
2022-07-08 0 3.050 3.050 3.060 3.000 3.160 3,431,637 10,518,357 3.0651 3.050 3.050 3.060 3.000 3.160 3,431,637 3.0651 0.33%
2022-07-07 0 3.040 3.040 3.050 3.020 3.180 5,260,000 16,085,930 3.0582 3.040 3.040 3.050 3.020 3.180 5,260,000 3.0582 -4.70%
2022-07-06 0 3.190 3.150 3.200 3.060 3.430 11,490,000 37,253,940 3.2423 3.190 3.150 3.200 3.060 3.430 11,490,000 3.2423 -0.62%
2022-07-05 0 3.210 3.210 3.240 3.090 3.330 7,495,920 23,912,922 3.1901 3.210 3.210 3.240 3.090 3.330 7,495,920 3.1901 -2.13%
2022-07-04 0 3.280 3.270 3.280 3.030 3.350 11,938,085 38,493,014 3.2244 3.280 3.270 3.280 3.030 3.350 11,938,085 3.2244 4.79%
2022-06-30 0 3.130 3.120 3.130 3.090 3.220 4,510,000 14,207,740 3.1503 3.130 3.120 3.130 3.090 3.220 4,510,000 3.1503 -1.26%
2022-06-29 0 3.170 3.170 3.180 3.100 3.380 10,041,000 32,046,550 3.1916 3.170 3.170 3.180 3.100 3.380 10,041,000 3.1916 -5.37%
2022-06-28 0 3.350 3.330 3.350 3.190 3.380 8,348,000 27,469,870 3.2906 3.350 3.330 3.350 3.190 3.380 8,348,000 3.2906 0.30%
2022-06-27 0 3.340 3.330 3.340 3.240 3.560 24,752,000 82,753,920 3.3433 3.340 3.330 3.340 3.240 3.560 24,752,000 3.3433 -2.62%
2022-06-24 0 3.430 3.420 3.430 2.760 3.480 39,047,192 126,016,756 3.2273 3.430 3.420 3.430 2.760 3.480 39,047,192 3.2273 23.38%
2022-06-23 0 2.780 2.780 2.790 2.730 2.810 6,078,000 16,897,530 2.7801 2.780 2.780 2.790 2.730 2.810 6,078,000 2.7801 4.12%
2022-06-22 0 2.670 2.670 2.680 2.660 2.950 9,060,603 24,973,910 2.7563 2.670 2.670 2.680 2.660 2.950 9,060,603 2.7563 -7.93%
2022-06-21 0 2.900 2.890 2.900 2.830 3.000 9,553,660 27,647,948 2.8940 2.900 2.890 2.900 2.830 3.000 9,553,660 2.8940 0.00%
2022-06-20 0 2.900 2.870 2.900 2.810 3.030 9,149,430 26,639,191 2.9116 2.900 2.870 2.900 2.810 3.030 9,149,430 2.9116 3.20%
2022-06-17 0 2.810 2.810 2.820 2.650 2.820 4,659,072 12,906,130 2.7701 2.810 2.810 2.820 2.650 2.820 4,659,072 2.7701 3.31%
2022-06-16 0 2.720 2.690 2.720 2.680 2.820 5,447,082 14,997,263 2.7533 2.720 2.690 2.720 2.680 2.820 5,447,082 2.7533 1.49%
2022-06-15 0 2.680 2.680 2.700 2.510 2.720 5,365,728 14,301,469 2.6653 2.680 2.680 2.700 2.510 2.720 5,365,728 2.6653 7.20%
2022-06-14 0 2.500 2.500 2.530 2.450 2.540 1,148,000 2,869,140 2.4993 2.500 2.500 2.530 2.450 2.540 1,148,000 2.4993 -2.72%
2022-06-13 0 2.570 2.550 2.570 2.530 2.670 3,514,300 9,121,878 2.5956 2.570 2.550 2.570 2.530 2.670 3,514,300 2.5956 -4.81%
2022-06-10 0 2.700 2.670 2.700 2.540 2.700 2,969,994 7,882,463 2.6540 2.700 2.670 2.700 2.540 2.700 2,969,994 2.6540 2.66%
2022-06-09 0 2.630 2.620 2.630 2.560 2.690 4,830,005 12,709,762 2.6314 2.630 2.620 2.630 2.560 2.690 4,830,005 2.6314 1.54%
2022-06-08 0 2.590 2.590 2.600 2.470 2.620 8,575,382 21,950,735 2.5597 2.590 2.590 2.600 2.470 2.620 8,575,382 2.5597 6.15%
2022-06-07 0 2.440 2.440 2.450 2.320 2.490 2,517,000 6,153,688 2.4449 2.440 2.440 2.450 2.320 2.490 2,517,000 2.4449 1.67%
2022-06-06 0 2.400 2.390 2.400 2.320 2.430 3,875,145 9,208,784 2.3764 2.400 2.390 2.400 2.320 2.430 3,875,145 2.3764 3.45%
2022-06-02 0 2.320 2.300 2.320 2.270 2.320 2,187,000 5,021,820 2.2962 2.320 2.300 2.320 2.270 2.320 2,187,000 2.2962 -1.69%
2022-06-01 0 2.360 2.330 2.360 2.310 2.390 2,408,000 5,651,345 2.3469 2.360 2.330 2.360 2.310 2.390 2,408,000 2.3469 0.43%
2022-05-31 0 2.350 2.340 2.350 2.240 2.380 4,644,299 10,782,970 2.3218 2.350 2.340 2.350 2.240 2.380 4,644,299 2.3218 3.07%
2022-05-30 0 2.280 2.270 2.280 2.250 2.300 2,891,100 6,600,944 2.2832 2.280 2.270 2.280 2.250 2.300 2,891,100 2.2832 2.70%
2022-05-27 0 2.220 2.210 2.220 2.180 2.300 6,359,052 14,246,923 2.2404 2.220 2.210 2.220 2.180 2.300 6,359,052 2.2404 3.74%
2022-05-26 0 2.140 2.140 2.150 2.130 2.220 2,212,945 4,756,372 2.1493 2.140 2.140 2.150 2.130 2.220 2,212,945 2.1493 -2.28%
2022-05-25 0 2.190 2.190 2.220 2.180 2.260 1,872,900 4,132,209 2.2063 2.190 2.190 2.220 2.180 2.260 1,872,900 2.2063 -1.79%
2022-05-24 0 2.230 2.220 2.230 2.190 2.340 3,351,339 7,512,049 2.2415 2.230 2.220 2.230 2.190 2.340 3,351,339 2.2415 -4.29%
2022-05-23 0 2.330 2.300 2.330 2.290 2.360 2,019,759 4,691,628 2.3229 2.330 2.300 2.330 2.290 2.360 2,019,759 2.3229 1.30%
2022-05-20 0 2.300 2.280 2.300 2.240 2.330 5,371,000 12,313,150 2.2925 2.300 2.280 2.300 2.240 2.330 5,371,000 2.2925 5.99%
2022-05-19 0 2.170 2.160 2.170 2.150 2.200 1,995,000 4,330,095 2.1705 2.170 2.160 2.170 2.150 2.200 1,995,000 2.1705 -2.25%
2022-05-18 0 2.220 2.210 2.220 2.200 2.260 2,591,000 5,749,240 2.2189 2.220 2.210 2.220 2.200 2.260 2,591,000 2.2189 -1.33%
2022-05-17 0 2.250 2.230 2.250 2.160 2.250 6,966,600 15,364,115 2.2054 2.250 2.230 2.250 2.160 2.250 6,966,600 2.2054 3.69%
2022-05-16 0 2.170 2.160 2.170 2.130 2.260 3,328,900 7,235,560 2.1736 2.170 2.160 2.170 2.130 2.260 3,328,900 2.1736 -1.81%
2022-05-13 0 2.210 2.200 2.210 2.140 2.220 5,131,200 11,176,882 2.1782 2.210 2.200 2.210 2.140 2.220 5,131,200 2.1782 1.38%
2022-05-12 0 2.180 2.170 2.180 2.150 2.290 3,755,000 8,259,570 2.1996 2.180 2.170 2.180 2.150 2.290 3,755,000 2.1996 -5.63%
2022-05-11 0 2.310 2.290 2.310 2.290 2.400 2,953,896 6,936,210 2.3482 2.310 2.290 2.310 2.290 2.400 2,953,896 2.3482 0.00%
2022-05-10 0 2.310 2.280 2.310 2.120 2.330 4,402,544 9,841,998 2.2355 2.310 2.280 2.310 2.120 2.330 4,402,544 2.2355 -0.86%
2022-05-06 0 2.330 2.320 2.330 2.240 2.400 3,604,000 8,365,830 2.3213 2.330 2.320 2.330 2.240 2.400 3,604,000 2.3213 -5.28%
2022-05-05 0 2.460 2.460 2.470 2.460 2.590 2,608,000 6,520,420 2.5002 2.460 2.460 2.470 2.460 2.590 2,608,000 2.5002 -2.77%
2022-05-04 0 2.530 2.530 2.540 2.510 2.630 2,218,000 5,681,830 2.5617 2.530 2.530 2.540 2.510 2.630 2,218,000 2.5617 -4.17%
2022-05-03 0 2.640 2.630 2.640 2.630 2.760 722,165 1,947,025 2.6961 2.640 2.630 2.640 2.630 2.760 722,165 2.6961 -4.69%
2022-04-29 0 2.770 2.750 2.770 2.660 2.800 8,420,081 23,107,024 2.7443 2.770 2.750 2.770 2.660 2.800 8,420,081 2.7443 2.97%
2022-04-28 0 2.690 2.670 2.690 2.530 2.700 5,617,421 14,836,937 2.6412 2.690 2.670 2.690 2.530 2.700 5,617,421 2.6412 5.49%
2022-04-27 0 2.550 2.520 2.550 2.470 2.550 3,099,000 7,826,760 2.5256 2.550 2.520 2.550 2.470 2.550 3,099,000 2.5256 1.19%
2022-04-26 0 2.520 2.510 2.530 2.450 2.600 4,182,809 10,572,635 2.5276 2.520 2.510 2.530 2.450 2.600 4,182,809 2.5276 1.20%
2022-04-25 0 2.490 2.480 2.500 2.440 2.600 3,182,000 8,008,080 2.5167 2.490 2.480 2.500 2.440 2.600 3,182,000 2.5167 -5.32%
2022-04-22 0 2.630 2.610 2.630 2.550 2.650 3,280,000 8,556,180 2.6086 2.630 2.610 2.630 2.550 2.650 3,280,000 2.6086 0.00%
2022-04-21 0 2.630 2.620 2.650 2.570 2.720 5,142,000 13,719,570 2.6681 2.630 2.620 2.650 2.570 2.720 5,142,000 2.6681 -1.87%
2022-04-20 0 2.680 2.680 2.700 2.550 2.710 4,873,000 13,010,130 2.6698 2.680 2.680 2.700 2.550 2.710 4,873,000 2.6698 1.52%
2022-04-19 0 2.640 2.630 2.640 2.640 2.780 5,770,000 15,648,150 2.7120 2.640 2.630 2.640 2.640 2.780 5,770,000 2.7120 -5.04%
2022-04-14 0 2.780 2.770 2.780 2.670 2.790 4,541,242 12,394,492 2.7293 2.780 2.770 2.780 2.670 2.790 4,541,242 2.7293 2.96%
2022-04-13 0 2.700 2.700 2.720 2.660 2.760 9,443,000 25,531,530 2.7038 2.700 2.700 2.720 2.660 2.760 9,443,000 2.7038 -3.57%
2022-04-12 0 2.800 2.800 2.810 2.710 2.920 12,850,840 35,834,298 2.7885 2.800 2.800 2.810 2.710 2.920 12,850,840 2.7885 -3.45%
2022-04-11 0 2.900 2.890 2.900 2.850 3.040 24,531,574 72,203,384 2.9433 2.900 2.890 2.900 2.850 3.040 24,531,574 2.9433 0.69%
2022-04-08 0 2.880 2.880 2.890 2.780 2.890 9,352,120 26,694,255 2.8544 2.880 2.880 2.890 2.780 2.890 9,352,120 2.8544 0.35%
2022-04-07 0 2.870 2.860 2.870 2.700 2.960 26,742,800 75,995,050 2.8417 2.870 2.860 2.870 2.700 2.960 26,742,800 2.8417 -3.69%
2022-04-06 0 2.980 2.930 2.980 2.860 3.020 21,770,558 63,879,774 2.9342 2.980 2.930 2.980 2.860 3.020 21,770,558 2.9342 1.36%
2022-04-04 0 2.940 2.930 2.940 2.810 2.950 3,435,242 9,935,519 2.8922 2.940 2.930 2.940 2.810 2.950 3,435,242 2.8922 2.80%
2022-04-01 0 2.860 2.840 2.860 2.720 2.860 5,617,006 15,722,279 2.7990 2.860 2.840 2.860 2.720 2.860 5,617,006 2.7990 0.35%
2022-03-31 0 2.850 2.850 2.860 2.650 2.900 6,680,000 18,570,850 2.7801 2.850 2.850 2.860 2.650 2.900 6,680,000 2.7801 8.37%
2022-03-30 0 2.630 2.620 2.630 2.500 2.680 4,711,835 12,336,674 2.6182 2.630 2.620 2.630 2.500 2.680 4,711,835 2.6182 3.54%
2022-03-29 0 2.540 2.540 2.550 2.460 2.570 1,261,000 3,182,770 2.5240 2.540 2.540 2.550 2.460 2.570 1,261,000 2.5240 3.25%
2022-03-28 0 2.460 2.450 2.460 2.420 2.590 2,263,500 5,629,980 2.4873 2.460 2.450 2.460 2.420 2.590 2,263,500 2.4873 -4.65%
2022-03-25 0 2.580 2.570 2.580 2.520 2.890 5,137,000 13,671,090 2.6613 2.580 2.570 2.580 2.520 2.890 5,137,000 2.6613 -7.53%
2022-03-24 0 2.790 2.760 2.790 2.630 2.850 6,198,000 17,178,950 2.7717 2.790 2.760 2.790 2.630 2.850 6,198,000 2.7717 2.95%
2022-03-23 0 2.710 2.670 2.710 2.560 2.800 5,519,426 14,952,323 2.7090 2.710 2.670 2.710 2.560 2.800 5,519,426 2.7090 4.63%
2022-03-22 0 2.590 2.570 2.590 2.450 2.590 3,351,040 8,491,411 2.5340 2.590 2.570 2.590 2.450 2.590 3,351,040 2.5340 0.78%
2022-03-21 0 2.570 2.560 2.570 2.500 2.670 3,916,824 10,114,443 2.5823 2.570 2.560 2.570 2.500 2.670 3,916,824 2.5823 -1.91%
2022-03-18 0 2.620 2.610 2.620 2.470 2.660 5,567,655 14,331,214 2.5740 2.620 2.610 2.620 2.470 2.660 5,567,655 2.5740 0.38%
2022-03-17 0 2.610 2.610 2.620 2.450 2.690 12,656,028 32,777,459 2.5899 2.610 2.610 2.620 2.450 2.690 12,656,028 2.5899 12.50%
2022-03-16 0 2.320 2.320 2.350 2.070 2.350 8,201,867 18,338,917 2.2359 2.320 2.320 2.350 2.070 2.350 8,201,867 2.2359 11.54%
2022-03-15 0 2.080 2.050 2.080 2.050 2.270 7,826,230 16,914,201 2.1612 2.080 2.050 2.080 2.050 2.270 7,826,230 2.1612 -4.15%
2022-03-14 0 2.170 2.140 2.180 2.140 2.350 4,188,000 9,371,480 2.2377 2.170 2.140 2.180 2.140 2.350 4,188,000 2.2377 -11.07%
2022-03-11 0 2.440 2.440 2.460 2.280 2.520 4,103,318 9,742,780 2.3744 2.440 2.440 2.460 2.280 2.520 4,103,318 2.3744 -2.79%
2022-03-10 0 2.510 2.500 2.510 2.440 2.670 2,913,420 7,397,033 2.5390 2.510 2.500 2.510 2.440 2.670 2,913,420 2.5390 -1.57%
2022-03-09 0 2.550 2.540 2.550 2.430 2.640 2,884,055 7,216,774 2.5023 2.550 2.540 2.550 2.430 2.640 2,884,055 2.5023 -1.16%
2022-03-08 0 2.580 2.580 2.590 2.550 2.810 3,976,000 10,550,510 2.6535 2.580 2.580 2.590 2.550 2.810 3,976,000 2.6535 -6.52%
2022-03-07 0 2.760 2.740 2.760 2.680 2.800 3,265,210 8,977,898 2.7496 2.760 2.740 2.760 2.680 2.800 3,265,210 2.7496 -3.83%
2022-03-04 0 2.870 2.860 2.870 2.820 2.990 4,981,220 14,344,039 2.8796 2.870 2.860 2.870 2.820 2.990 4,981,220 2.8796 -4.97%
2022-03-03 0 3.020 3.010 3.020 3.000 3.090 1,027,039 3,106,137 3.0244 3.020 3.010 3.020 3.000 3.090 1,027,039 3.0244 -1.31%
2022-03-02 0 3.060 3.020 3.060 3.010 3.130 2,214,074 6,819,480 3.0801 3.060 3.020 3.060 3.010 3.130 2,214,074 3.0801 -0.97%
2022-03-01 0 3.090 3.070 3.090 3.000 3.160 2,799,119 8,664,994 3.0956 3.090 3.070 3.090 3.000 3.160 2,799,119 3.0956 3.69%
2022-02-28 0 2.980 2.970 2.990 2.930 3.080 1,592,152 4,744,070 2.9797 2.980 2.970 2.990 2.930 3.080 1,592,152 2.9797 -1.97%
2022-02-25 0 3.040 3.000 3.040 2.960 3.110 3,145,000 9,548,010 3.0359 3.040 3.000 3.040 2.960 3.110 3,145,000 3.0359 2.36%
2022-02-24 0 2.970 2.930 2.970 2.910 3.060 4,501,341 13,396,800 2.9762 2.970 2.930 2.970 2.910 3.060 4,501,341 2.9762 -3.26%
2022-02-23 0 3.070 3.070 3.080 2.980 3.080 5,367,030 16,223,520 3.0228 3.070 3.070 3.080 2.980 3.080 5,367,030 3.0228 0.66%
2022-02-22 0 3.050 3.040 3.050 3.000 3.160 3,985,000 12,192,720 3.0597 3.050 3.040 3.050 3.000 3.160 3,985,000 3.0597 -4.69%
2022-02-21 0 3.200 3.200 3.210 3.150 3.340 5,052,000 16,252,940 3.2171 3.200 3.200 3.210 3.150 3.340 5,052,000 3.2171 -4.19%
2022-02-18 0 3.340 3.320 3.340 3.300 3.400 1,757,000 5,891,950 3.3534 3.340 3.320 3.340 3.300 3.400 1,757,000 3.3534 -0.89%
2022-02-17 0 3.370 3.370 3.380 3.310 3.440 1,850,508 6,181,176 3.3403 3.370 3.370 3.380 3.310 3.440 1,850,508 3.3403 -0.30%
2022-02-16 0 3.380 3.360 3.380 3.280 3.400 4,135,772 13,833,844 3.3449 3.380 3.360 3.380 3.280 3.400 4,135,772 3.3449 3.36%
2022-02-15 0 3.270 3.250 3.270 3.190 3.300 2,646,565 8,555,755 3.2328 3.270 3.250 3.270 3.190 3.300 2,646,565 3.2328 1.87%
2022-02-14 0 3.210 3.200 3.210 3.190 3.310 1,887,251 6,057,992 3.2100 3.210 3.200 3.210 3.190 3.310 1,887,251 3.2100 -1.83%
2022-02-11 0 3.270 3.260 3.270 3.210 3.450 4,774,005 15,680,956 3.2847 3.270 3.260 3.270 3.210 3.450 4,774,005 3.2847 -5.22%
2022-02-10 0 3.450 3.420 3.450 3.390 3.500 3,035,754 10,442,672 3.4399 3.450 3.420 3.450 3.390 3.500 3,035,754 3.4399 2.07%
2022-02-09 0 3.380 3.370 3.380 3.350 3.480 3,046,271 10,300,046 3.3812 3.380 3.370 3.380 3.350 3.480 3,046,271 3.3812 -1.46%
2022-02-08 0 3.430 3.430 3.450 3.300 3.470 2,957,030 10,054,350 3.4002 3.430 3.430 3.450 3.300 3.470 2,957,030 3.4002 1.18%
2022-02-07 0 3.390 3.370 3.390 3.300 3.490 3,366,050 11,353,704 3.3730 3.390 3.370 3.390 3.300 3.490 3,366,050 3.3730 3.04%
2022-02-04 0 3.290 3.290 3.300 3.210 3.380 1,676,264 5,536,911 3.3031 3.290 3.290 3.300 3.210 3.380 1,676,264 3.3031 1.23%
2022-01-31 0 3.250 3.240 3.250 3.130 3.280 1,714,000 5,487,360 3.2015 3.250 3.240 3.250 3.130 3.280 1,714,000 3.2015 0.62%
2022-01-28 0 3.230 3.230 3.240 3.200 3.430 5,272,322 17,188,786 3.2602 3.230 3.230 3.240 3.200 3.430 5,272,322 3.2602 -8.24%
2022-01-27 0 3.520 3.480 3.520 3.360 3.700 9,532,117 33,136,376 3.4763 3.520 3.480 3.520 3.360 3.700 9,532,117 3.4763 -6.13%
2022-01-26 0 3.750 3.730 3.750 3.700 3.840 4,541,049 17,014,656 3.7469 3.750 3.730 3.750 3.700 3.840 4,541,049 3.7469 -1.57%
2022-01-25 0 3.810 3.780 3.810 3.770 3.980 5,039,098 19,447,048 3.8592 3.810 3.780 3.810 3.770 3.980 5,039,098 3.8592 -3.54%
2022-01-24 0 3.950 3.950 3.970 3.830 4.280 10,276,000 41,246,210 4.0138 3.950 3.950 3.970 3.830 4.280 10,276,000 4.0138 -3.66%
2022-01-21 0 4.100 4.090 4.100 3.740 4.190 11,299,088 44,897,876 3.9736 4.100 4.090 4.100 3.740 4.190 11,299,088 3.9736 7.61%
2022-01-20 0 3.810 3.790 3.810 3.630 3.810 4,664,400 17,486,667 3.7490 3.810 3.790 3.810 3.630 3.810 4,664,400 3.7490 5.25%
2022-01-19 0 3.620 3.610 3.620 3.580 3.670 2,392,000 8,665,550 3.6227 3.620 3.610 3.620 3.580 3.670 2,392,000 3.6227 -0.82%
2022-01-18 0 3.650 3.640 3.650 3.570 3.760 3,884,030 14,208,740 3.6582 3.650 3.640 3.650 3.570 3.760 3,884,030 3.6582 0.83%
2022-01-17 0 3.620 3.620 3.640 3.600 3.830 4,491,700 16,382,362 3.6473 3.620 3.620 3.640 3.600 3.830 4,491,700 3.6473 -4.23%
2022-01-14 0 3.780 3.780 3.790 3.740 3.840 2,028,096 7,690,790 3.7921 3.780 3.780 3.790 3.740 3.840 2,028,096 3.7921 -1.05%
2022-01-13 0 3.820 3.810 3.840 3.810 3.990 3,466,000 13,492,335 3.8928 3.820 3.810 3.840 3.810 3.990 3,466,000 3.8928 -2.05%
2022-01-12 0 3.900 3.890 3.900 3.790 3.940 4,367,101 16,800,539 3.8471 3.900 3.890 3.900 3.790 3.940 4,367,101 3.8471 2.09%
2022-01-11 0 3.820 3.820 3.850 3.800 3.940 3,921,060 15,151,418 3.8641 3.820 3.820 3.850 3.800 3.940 3,921,060 3.8641 -2.30%
2022-01-10 0 3.910 3.910 3.920 3.650 4.000 4,391,000 17,033,450 3.8792 3.910 3.910 3.920 3.650 4.000 4,391,000 3.8792 4.83%
2022-01-07 0 3.730 3.700 3.730 3.590 3.730 2,947,430 10,746,823 3.6462 3.730 3.700 3.730 3.590 3.730 2,947,430 3.6462 2.75%
2022-01-06 0 3.630 3.600 3.630 3.540 3.680 3,000,250 10,799,989 3.5997 3.630 3.600 3.630 3.540 3.680 3,000,250 3.5997 -0.82%
2022-01-05 0 3.660 3.620 3.660 3.610 3.800 3,961,865 14,485,284 3.6562 3.660 3.620 3.660 3.610 3.800 3,961,865 3.6562 -3.68%
2022-01-04 0 3.800 3.770 3.800 3.630 3.850 3,595,141 13,497,002 3.7542 3.800 3.770 3.800 3.630 3.850 3,595,141 3.7542 2.15%
2022-01-03 0 3.720 3.710 3.720 3.690 3.970 1,809,000 6,769,240 3.7420 3.720 3.710 3.720 3.690 3.970 1,809,000 3.7420 -3.88%
2021-12-31 0 3.870 3.870 3.900 3.620 3.900 2,416,000 9,241,440 3.8251 3.870 3.870 3.900 3.620 3.900 2,416,000 3.8251 6.32%
2021-12-30 0 3.640 3.600 3.640 3.550 3.700 2,964,871 10,743,549 3.6236 3.640 3.600 3.640 3.550 3.700 2,964,871 3.6236 0.00%
2021-12-29 0 3.640 3.600 3.640 3.580 3.880 3,607,000 13,262,900 3.6770 3.640 3.600 3.640 3.580 3.880 3,607,000 3.6770 -6.19%
2021-12-28 0 3.880 3.870 3.880 3.720 3.950 7,834,205 30,285,429 3.8658 3.880 3.870 3.880 3.720 3.950 7,834,205 3.8658 1.31%
2021-12-24 0 3.830 3.810 3.830 3.760 3.850 1,469,001 5,598,633 3.8112 3.830 3.810 3.830 3.760 3.850 1,469,001 3.8112 1.06%
2021-12-23 0 3.790 3.790 3.800 3.780 3.880 3,732,561 14,255,687 3.8193 3.790 3.790 3.800 3.780 3.880 3,732,561 3.8193 -1.30%
2021-12-22 0 3.840 3.830 3.840 3.770 3.880 4,082,699 15,612,533 3.8241 3.840 3.830 3.840 3.770 3.880 4,082,699 3.8241 -0.26%
2021-12-21 0 3.850 3.840 3.850 3.760 3.880 4,314,783 16,512,781 3.8270 3.850 3.840 3.850 3.760 3.880 4,314,783 3.8270 1.58%
2021-12-20 0 3.790 3.790 3.830 3.790 4.000 3,817,806 14,795,418 3.8754 3.790 3.790 3.830 3.790 4.000 3,817,806 3.8754 -3.07%
2021-12-17 0 3.910 3.910 3.970 3.910 4.190 5,152,417 20,846,600 4.0460 3.910 3.910 3.970 3.910 4.190 5,152,417 4.0460 -5.10%
2021-12-16 0 4.120 4.100 4.130 3.970 4.150 5,057,451 20,517,196 4.0568 4.120 4.100 4.130 3.970 4.150 5,057,451 4.0568 2.49%
2021-12-15 0 4.020 4.010 4.020 3.930 4.290 7,953,724 32,255,878 4.0554 4.020 4.010 4.020 3.930 4.290 7,953,724 4.0554 -3.60%
2021-12-14 0 4.170 4.170 4.180 4.130 4.350 3,814,101 16,058,927 4.2104 4.170 4.170 4.180 4.130 4.350 3,814,101 4.2104 -3.25%
2021-12-13 0 4.310 4.310 4.320 4.300 4.520 4,599,000 20,086,375 4.3676 4.310 4.310 4.320 4.300 4.520 4,599,000 4.3676 -3.36%
2021-12-10 0 4.460 4.460 4.480 4.440 4.680 4,143,000 18,722,560 4.5191 4.460 4.460 4.480 4.440 4.680 4,143,000 4.5191 -4.29%
2021-12-09 0 4.660 4.660 4.670 4.360 4.750 7,827,292 36,118,756 4.6145 4.660 4.660 4.670 4.360 4.750 7,827,292 4.6145 6.39%
2021-12-08 0 4.380 4.370 4.380 4.300 4.480 3,513,000 15,453,295 4.3989 4.380 4.370 4.380 4.300 4.480 3,513,000 4.3989 1.39%
2021-12-07 0 4.320 4.310 4.320 4.250 4.420 4,337,474 18,698,226 4.3109 4.320 4.310 4.320 4.250 4.420 4,337,474 4.3109 0.70%
2021-12-06 0 4.290 4.290 4.300 4.270 4.670 7,904,000 34,392,258 4.3512 4.290 4.290 4.300 4.270 4.670 7,904,000 4.3512 -8.72%
2021-12-03 0 4.700 4.700 4.710 4.510 4.790 2,721,000 12,770,800 4.6934 4.700 4.700 4.710 4.510 4.790 2,721,000 4.6934 2.84%
2021-12-02 0 4.570 4.540 4.570 4.450 4.620 3,640,186 16,585,418 4.5562 4.570 4.540 4.570 4.450 4.620 3,640,186 4.5562 2.24%
2021-12-01 0 4.470 4.460 4.470 4.460 4.740 4,920,300 22,532,366 4.5795 4.470 4.460 4.470 4.460 4.740 4,920,300 4.5795 -4.89%
2021-11-30 0 4.700 4.700 4.730 4.670 5.030 4,055,000 19,427,065 4.7909 4.700 4.700 4.730 4.670 5.030 4,055,000 4.7909 -4.67%
2021-11-29 0 4.930 4.930 4.950 4.920 5.090 2,021,291 10,094,617 4.9941 4.930 4.930 4.950 4.920 5.090 2,021,291 4.9941 -1.40%
2021-11-26 0 5.000 5.000 5.020 4.990 5.230 3,726,000 18,792,180 5.0435 5.000 5.000 5.020 4.990 5.230 3,726,000 5.0435 -2.53%
2021-11-25 0 5.130 5.110 5.130 5.050 5.190 4,313,000 22,143,920 5.1342 5.130 5.110 5.130 5.050 5.190 4,313,000 5.1342 0.00%
2021-11-24 0 5.130 5.120 5.130 5.000 5.220 2,012,000 10,283,363 5.1110 5.130 5.120 5.130 5.000 5.220 2,012,000 5.1110 0.79%
2021-11-23 0 5.090 5.090 5.110 5.060 5.220 1,743,689 8,922,739 5.1172 5.090 5.090 5.110 5.060 5.220 1,743,689 5.1172 -1.17%
2021-11-22 0 5.150 5.150 5.170 5.140 5.440 2,357,271 12,312,790 5.2233 5.150 5.150 5.170 5.140 5.440 2,357,271 5.2233 -5.50%
2021-11-19 0 5.450 5.440 5.450 5.200 5.490 2,534,600 13,643,387 5.3829 5.450 5.440 5.450 5.200 5.490 2,534,600 5.3829 2.25%
2021-11-18 0 5.330 5.320 5.330 5.300 5.580 3,193,000 17,296,270 5.4169 5.330 5.320 5.330 5.300 5.580 3,193,000 5.4169 -3.96%
2021-11-17 0 5.550 5.550 5.580 5.520 5.670 2,041,000 11,409,940 5.5904 5.550 5.550 5.580 5.520 5.670 2,041,000 5.5904 -0.36%
2021-11-16 0 5.570 5.570 5.580 5.410 5.800 6,129,985 34,582,777 5.6416 5.570 5.570 5.580 5.410 5.800 6,129,985 5.6416 3.34%
2021-11-15 0 5.390 5.380 5.390 5.220 5.450 2,909,225 15,652,307 5.3802 5.390 5.380 5.390 5.220 5.450 2,909,225 5.3802 2.67%
2021-11-12 0 5.250 5.250 5.280 5.220 5.490 3,572,311 19,122,508 5.3530 5.250 5.250 5.280 5.220 5.490 3,572,311 5.3530 0.19%
2021-11-11 0 5.240 5.240 5.250 5.180 5.500 2,732,440 14,502,052 5.3074 5.240 5.240 5.250 5.180 5.500 2,732,440 5.3074 -2.06%
2021-11-10 0 5.350 5.330 5.360 5.030 5.410 4,367,000 22,724,650 5.2037 5.350 5.330 5.360 5.030 5.410 4,367,000 5.2037 4.49%
2021-11-09 0 5.120 5.110 5.120 4.800 5.190 3,773,000 19,092,145 5.0602 5.120 5.110 5.120 4.800 5.190 3,773,000 5.0602 5.35%
2021-11-08 0 4.860 4.850 4.890 4.600 4.950 3,713,717 17,800,610 4.7932 4.860 4.850 4.890 4.600 4.950 3,713,717 4.7932 2.10%
2021-11-05 0 4.760 4.760 4.770 4.650 4.870 4,546,591 21,509,645 4.7309 4.760 4.760 4.770 4.650 4.870 4,546,591 4.7309 -0.63%
2021-11-04 0 4.790 4.790 4.800 4.700 5.040 8,072,013 38,676,084 4.7914 4.790 4.790 4.800 4.700 5.040 8,072,013 4.7914 -4.20%
2021-11-03 0 5.000 4.980 5.000 4.950 5.140 2,528,010 12,649,973 5.0039 5.000 4.980 5.000 4.950 5.140 2,528,010 5.0039 0.00%
2021-11-02 0 5.000 5.000 5.020 4.970 5.310 2,660,600 13,535,857 5.0875 5.000 5.000 5.020 4.970 5.310 2,660,600 5.0875 -3.85%
2021-11-01 0 5.200 5.200 5.210 5.200 5.430 4,604,105 24,115,077 5.2377 5.200 5.200 5.210 5.200 5.430 4,604,105 5.2377 -4.24%
2021-10-29 0 5.430 5.400 5.430 4.990 5.460 6,126,250 32,525,005 5.3091 5.430 5.400 5.430 4.990 5.460 6,126,250 5.3091 6.89%
2021-10-28 0 5.080 5.070 5.080 4.920 5.270 10,094,903 51,055,400 5.0575 5.080 5.070 5.080 4.920 5.270 10,094,903 5.0575 -3.79%
2021-10-27 0 5.280 5.280 5.300 5.270 5.680 5,709,000 30,577,627 5.3560 5.280 5.280 5.300 5.270 5.680 5,709,000 5.3560 -5.88%
2021-10-26 0 5.610 5.600 5.640 5.570 5.880 5,683,055 32,203,537 5.6666 5.610 5.600 5.640 5.570 5.880 5,683,055 5.6666 -4.59%
2021-10-25 0 5.880 5.880 5.890 5.650 6.040 12,918,033 76,402,864 5.9144 5.880 5.880 5.890 5.650 6.040 12,918,033 5.9144 1.03%
2021-10-22 0 5.820 5.820 5.830 5.610 5.840 15,329,000 87,648,074 5.7178 5.820 5.820 5.830 5.610 5.840 15,329,000 5.7178 2.11%
2021-10-21 0 5.700 5.680 5.700 5.640 5.940 5,391,500 30,983,180 5.7467 5.700 5.680 5.700 5.640 5.940 5,391,500 5.7467 -3.88%
2021-10-20 0 5.930 5.920 5.930 5.830 6.080 5,665,000 33,781,600 5.9632 5.930 5.920 5.930 5.830 6.080 5,665,000 5.9632 0.00%
2021-10-19 0 5.930 5.910 5.930 5.450 5.930 10,091,177 57,488,051 5.6969 5.930 5.910 5.930 5.450 5.930 10,091,177 5.6969 7.23%
2021-10-18 0 5.530 5.520 5.530 5.370 5.620 6,546,470 35,754,571 5.4617 5.530 5.520 5.530 5.370 5.620 6,546,470 5.4617 0.00%
2021-10-15 0 5.530 5.530 5.540 5.520 5.930 9,343,073 52,600,007 5.6298 5.530 5.530 5.540 5.520 5.930 9,343,073 5.6298 -5.15%
2021-10-12 0 5.830 5.830 5.840 5.770 6.120 4,304,150 25,415,123 5.9048 5.830 5.830 5.840 5.770 6.120 4,304,150 5.9048 -3.16%
2021-10-11 0 6.020 6.010 6.020 5.910 6.130 3,866,025 23,297,897 6.0263 6.020 6.010 6.020 5.910 6.130 3,866,025 6.0263 0.84%
2021-10-08 0 5.970 5.960 5.970 5.880 6.300 7,304,882 44,087,544 6.0354 5.970 5.960 5.970 5.880 6.300 7,304,882 6.0354 0.00%
2021-10-07 0 5.970 5.970 5.980 5.870 6.190 4,822,428 29,074,075 6.0289 5.970 5.970 5.980 5.870 6.190 4,822,428 6.0289 1.70%
2021-10-06 0 5.870 5.830 5.870 5.810 6.090 4,626,292 27,484,920 5.9410 5.870 5.830 5.870 5.810 6.090 4,626,292 5.9410 0.34%
2021-10-05 0 5.850 5.840 5.850 5.810 6.070 4,250,000 25,164,997 5.9212 5.850 5.840 5.850 5.810 6.070 4,250,000 5.9212 -3.62%
2021-10-04 0 6.070 6.030 6.080 5.890 6.130 4,905,259 29,262,361 5.9655 6.070 6.030 6.080 5.890 6.130 4,905,259 5.9655 -2.72%
2021-09-30 0 6.240 6.220 6.240 5.920 6.320 5,634,889 34,683,847 6.1552 6.240 6.220 6.240 5.920 6.320 5,634,889 6.1552 1.79%
2021-09-29 0 6.130 6.100 6.130 6.050 6.310 3,757,833 22,926,368 6.1010 6.130 6.100 6.130 6.050 6.310 3,757,833 6.1010 -3.62%
2021-09-28 0 6.360 6.340 6.360 6.300 6.650 5,067,500 32,432,280 6.4001 6.360 6.340 6.360 6.300 6.650 5,067,500 6.4001 -2.75%
2021-09-27 0 6.540 6.530 6.540 6.500 6.870 3,782,000 24,903,205 6.5847 6.540 6.530 6.540 6.500 6.870 3,782,000 6.5847 -3.25%
2021-09-24 0 6.760 6.760 6.770 6.610 6.900 5,058,065 34,237,374 6.7689 6.760 6.760 6.770 6.610 6.900 5,058,065 6.7689 -0.59%
2021-09-23 0 6.800 6.780 6.800 6.690 6.930 3,733,862 25,288,950 6.7729 6.800 6.780 6.800 6.690 6.930 3,733,862 6.7729 2.26%
2021-09-21 0 6.650 6.640 6.650 6.610 6.920 5,287,002 35,582,929 6.7303 6.650 6.640 6.650 6.610 6.920 5,287,002 6.7303 -3.90%
2021-09-20 0 6.920 6.900 6.920 6.460 7.030 8,421,050 56,371,639 6.6941 6.920 6.900 6.920 6.460 7.030 8,421,050 6.6941 3.28%
2021-09-17 0 6.700 6.700 6.920 6.700 7.020 6,205,749 42,172,025 6.7956 6.700 6.700 6.920 6.700 7.020 6,205,749 6.7956 -3.60%
2021-09-16 0 6.950 6.940 6.950 6.910 7.600 3,879,500 27,491,130 7.0863 6.950 6.940 6.950 6.910 7.600 3,879,500 7.0863 -8.55%
2021-09-15 0 7.600 7.600 7.610 7.480 7.890 4,921,872 37,722,036 7.6642 7.600 7.600 7.610 7.480 7.890 4,921,872 7.6642 -3.68%
2021-09-14 0 7.890 7.890 7.900 7.770 8.100 6,609,338 52,617,107 7.9610 7.890 7.890 7.900 7.770 8.100 6,609,338 7.9610 0.64%
2021-09-13 0 7.840 7.800 7.860 7.800 8.140 5,073,048 40,202,058 7.9246 7.840 7.800 7.860 7.800 8.140 5,073,048 7.9246 -1.01%
2021-09-10 0 7.920 7.920 7.940 7.650 8.280 6,527,116 52,225,653 8.0013 7.920 7.920 7.940 7.650 8.280 6,527,116 8.0013 2.72%
2021-09-09 0 7.710 7.690 7.720 7.540 7.770 2,449,549 18,754,292 7.6562 7.710 7.690 7.720 7.540 7.770 2,449,549 7.6562 -1.15%
2021-09-08 0 7.800 7.790 7.800 7.700 7.940 2,401,205 18,749,697 7.8085 7.800 7.790 7.800 7.700 7.940 2,401,205 7.8085 -0.89%
2021-09-07 0 7.870 7.870 7.880 7.680 8.080 6,538,585 51,153,193 7.8233 7.870 7.870 7.880 7.680 8.080 6,538,585 7.8233 -2.11%
2021-09-06 0 8.040 8.040 8.060 7.860 8.210 8,262,068 66,478,451 8.0462 8.040 8.040 8.060 7.860 8.210 8,262,068 8.0462 0.50%
2021-09-03 0 8.000 8.000 8.010 7.980 8.270 7,962,049 64,198,614 8.0631 8.000 8.000 8.010 7.980 8.270 7,962,049 8.0631 -2.56%
2021-09-02 0 8.210 8.210 8.230 7.920 8.880 9,190,425 77,148,348 8.3944 8.210 8.210 8.230 7.920 8.880 9,190,425 8.3944 3.92%
2021-09-01 0 7.900 7.870 7.900 7.720 8.120 5,152,500 40,568,888 7.8736 7.900 7.870 7.900 7.720 8.120 5,152,500 7.8736 -1.25%
2021-08-31 0 8.000 7.990 8.000 7.800 8.100 3,286,615 26,065,508 7.9308 8.000 7.990 8.000 7.800 8.100 3,286,615 7.9308 0.00%
2021-08-30 0 8.000 7.980 8.000 7.600 8.050 5,152,085 40,576,621 7.8758 8.000 7.980 8.000 7.600 8.050 5,152,085 7.8758 4.03%
2021-08-27 0 7.690 7.610 7.690 7.410 7.940 3,309,727 25,149,099 7.5985 7.690 7.610 7.690 7.410 7.940 3,309,727 7.5985 2.40%
2021-08-26 0 7.510 7.510 7.530 7.430 8.150 4,922,673 38,024,511 7.7244 7.510 7.510 7.530 7.430 8.150 4,922,673 7.7244 -7.05%
2021-08-25 0 8.080 8.070 8.080 7.870 8.240 5,789,732 46,774,874 8.0789 8.080 8.070 8.080 7.870 8.240 5,789,732 8.0789 2.67%
2021-08-24 0 7.870 7.860 7.870 7.570 7.950 4,473,906 34,877,294 7.7957 7.870 7.860 7.870 7.570 7.950 4,473,906 7.7957 6.35%
2021-08-23 0 7.400 7.390 7.400 7.310 7.780 5,677,343 42,919,118 7.5597 7.400 7.390 7.400 7.310 7.780 5,677,343 7.5597 0.27%
2021-08-20 0 7.380 7.370 7.380 6.720 7.610 19,926,479 139,022,037 6.9767 7.380 7.370 7.380 6.720 7.610 19,926,479 6.9767 1.37%
2021-08-19 0 7.280 7.280 7.290 7.260 8.430 14,724,400 112,263,987 7.6244 7.280 7.280 7.290 7.260 8.430 14,724,400 7.6244 -13.23%
2021-08-18 0 8.390 8.380 8.390 8.350 8.780 5,109,154 43,194,589 8.4544 8.390 8.380 8.390 8.350 8.780 5,109,154 8.4544 -4.44%
2021-08-17 0 8.780 8.770 8.780 8.520 8.860 3,611,477 31,331,477 8.6755 8.780 8.770 8.780 8.520 8.860 3,611,477 8.6755 1.15%
2021-08-16 0 8.680 8.680 8.690 8.600 9.180 4,729,140 41,681,358 8.8137 8.680 8.680 8.690 8.600 9.180 4,729,140 8.8137 -3.98%
2021-08-13 0 9.040 9.040 9.050 8.980 9.350 4,682,533 42,405,446 9.0561 9.040 9.040 9.050 8.980 9.350 4,682,533 9.0561 -2.38%
2021-08-12 0 9.260 9.260 9.270 9.110 9.580 7,449,000 69,924,714 9.3871 9.260 9.260 9.270 9.110 9.580 7,449,000 9.3871 0.98%
2021-08-11 0 9.170 9.170 9.190 9.080 9.700 15,203,035 142,763,407 9.3905 9.170 9.170 9.190 9.080 9.700 15,203,035 9.3905 0.99%
2021-08-10 0 9.080 9.070 9.080 8.730 9.330 8,171,000 73,898,210 9.0440 9.080 9.070 9.080 8.730 9.330 8,171,000 9.0440 3.65%
2021-08-09 0 8.760 8.740 8.760 8.620 8.900 4,449,049 38,846,184 8.7313 8.760 8.740 8.760 8.620 8.900 4,449,049 8.7313 -0.45%
2021-08-06 0 8.800 8.800 8.820 8.530 8.960 15,999,451 138,469,713 8.6547 8.800 8.800 8.820 8.530 8.960 15,999,451 8.6547 0.92%
2021-08-05 0 8.720 8.720 8.730 8.620 10.28 41,833,685 379,073,862 9.0615 8.720 8.720 8.730 8.620 10.28 41,833,685 9.0615 -13.49%
2021-08-04 0 10.08 10.08 10.14 9.910 11.50 37,965,904 394,902,841 10.402 10.08 10.08 10.14 9.910 11.50 37,965,904 10.402 -12.80%
2021-08-03 0 11.56 11.56 11.66 11.30 11.80 1,122,000 12,941,280 11.534 11.56 11.56 11.66 11.30 11.80 1,122,000 11.534 -0.34%
2021-08-02 0 11.60 11.60 11.62 11.46 12.04 2,646,481 30,748,339 11.619 11.60 11.60 11.62 11.46 12.04 2,646,481 11.619 -4.76%
2021-07-30 0 12.18 12.14 12.24 11.80 12.54 1,850,457 22,350,048 12.078 12.18 12.14 12.24 11.80 12.54 1,850,457 12.078 -0.81%
2021-07-29 0 12.28 12.28 12.30 11.74 12.80 3,299,538 40,912,163 12.399 12.28 12.28 12.30 11.74 12.80 3,299,538 12.399 6.60%
2021-07-28 0 11.52 11.52 11.54 11.14 12.26 3,062,270 35,358,395 11.546 11.52 11.52 11.54 11.14 12.26 3,062,270 11.546 -4.00%
2021-07-27 0 12.00 11.90 12.00 11.54 13.50 2,181,314 26,901,609 12.333 12.00 11.90 12.00 11.54 13.50 2,181,314 12.333 -8.40%
2021-07-26 0 13.10 13.08 13.24 13.00 13.94 1,330,210 17,696,562 13.304 13.10 13.08 13.24 13.00 13.94 1,330,210 13.304 -7.09%
2021-07-23 0 14.10 14.04 14.10 13.72 14.10 1,251,230 17,459,768 13.954 14.10 14.04 14.10 13.72 14.10 1,251,230 13.954 2.32%
2021-07-22 0 13.78 13.78 13.80 13.60 13.88 935,569 12,826,448 13.710 13.78 13.78 13.80 13.60 13.88 935,569 13.710 0.73%
2021-07-21 0 13.68 13.60 13.68 13.50 13.86 918,160 12,519,025 13.635 13.68 13.60 13.68 13.50 13.86 918,160 13.635 0.29%
2021-07-20 0 13.64 13.60 13.66 13.32 14.10 1,402,161 19,069,721 13.600 13.64 13.60 13.66 13.32 14.10 1,402,161 13.600 -2.99%
2021-07-19 0 14.06 14.06 14.08 14.06 14.44 614,522 8,701,312 14.159 14.06 14.06 14.08 14.06 14.44 614,522 14.159 -1.13%
2021-07-16 0 14.22 14.22 14.28 14.22 14.58 822,116 11,822,010 14.380 14.22 14.22 14.28 14.22 14.58 822,116 14.380 -2.60%
2021-07-15 0 14.60 14.60 14.64 14.50 14.86 524,640 7,707,203 14.690 14.60 14.60 14.64 14.50 14.86 524,640 14.690 -1.35%
2021-07-14 0 14.80 14.80 14.82 14.52 14.90 1,143,432 16,813,948 14.705 14.80 14.80 14.82 14.52 14.90 1,143,432 14.705 1.51%
2021-07-13 0 14.58 14.58 14.62 14.52 15.00 1,084,005 15,857,259 14.628 14.58 14.58 14.62 14.52 15.00 1,084,005 14.628 -2.41%
2021-07-12 0 14.94 14.84 14.94 14.50 15.02 1,518,186 22,566,645 14.864 14.94 14.84 14.94 14.50 15.02 1,518,186 14.864 2.61%
2021-07-09 0 14.56 14.52 14.56 13.96 14.82 2,167,185 31,203,481 14.398 14.56 14.52 14.56 13.96 14.82 2,167,185 14.398 -0.82%
2021-07-08 0 14.68 14.66 14.68 14.66 15.16 1,706,458 25,362,129 14.862 14.68 14.66 14.68 14.66 15.16 1,706,458 14.862 0.41%
2021-07-07 0 14.62 14.60 14.62 14.56 15.20 1,357,265 20,014,100 14.746 14.62 14.60 14.62 14.56 15.20 1,357,265 14.746 -1.35%
2021-07-06 0 14.82 14.82 14.84 14.72 15.80 2,541,065 38,055,522 14.976 14.82 14.82 14.84 14.72 15.80 2,541,065 14.976 -4.88%
2021-07-05 0 15.58 15.56 15.58 15.52 16.10 1,035,450 16,248,518 15.692 15.58 15.56 15.58 15.52 16.10 1,035,450 15.692 -1.64%
2021-07-02 0 15.84 15.84 15.88 15.84 16.62 1,415,594 22,810,453 16.114 15.84 15.84 15.88 15.84 16.62 1,415,594 16.114 -3.06%
2021-06-30 0 16.34 16.32 16.36 16.18 16.76 1,202,776 19,893,806 16.540 16.34 16.32 16.36 16.18 16.76 1,202,776 16.540 0.99%
2021-06-29 0 16.18 16.18 16.30 16.04 16.80 1,380,687 22,466,003 16.272 16.18 16.18 16.30 16.04 16.80 1,380,687 16.272 -3.00%
2021-06-28 0 16.68 16.68 16.70 16.50 16.80 688,000 11,460,348 16.657 16.68 16.68 16.70 16.50 16.80 688,000 16.657 1.21%
2021-06-25 0 16.48 16.48 16.50 16.22 16.76 1,427,184 23,532,822 16.489 16.48 16.48 16.50 16.22 16.76 1,427,184 16.489 0.98%
2021-06-24 0 16.32 16.32 16.36 16.08 16.42 1,180,205 19,239,779 16.302 16.32 16.32 16.36 16.08 16.42 1,180,205 16.302 1.37%
2021-06-23 0 16.10 16.10 16.12 15.84 16.42 1,838,321 29,640,666 16.124 16.10 16.10 16.12 15.84 16.42 1,838,321 16.124 -0.98%
2021-06-22 0 16.26 16.26 16.28 15.66 16.56 3,209,947 52,346,030 16.307 16.26 16.26 16.28 15.66 16.56 3,209,947 16.307 4.10%
2021-06-21 0 15.62 15.62 15.68 15.54 16.22 1,580,249 24,985,457 15.811 15.62 15.62 15.68 15.54 16.22 1,580,249 15.811 -0.26%
2021-06-18 0 15.66 15.66 15.70 15.60 15.92 1,480,061 23,266,050 15.720 15.66 15.66 15.70 15.60 15.92 1,480,061 15.720 0.64%
2021-06-17 0 15.56 15.56 15.64 15.26 16.10 878,309 13,826,459 15.742 15.56 15.56 15.64 15.26 16.10 878,309 15.742 1.04%
2021-06-16 0 15.40 15.38 15.40 15.40 16.18 1,696,045 26,541,045 15.649 15.40 15.38 15.40 15.40 16.18 1,696,045 15.649 -4.47%
2021-06-15 0 16.12 16.12 16.18 15.56 16.64 1,330,000 21,484,540 16.154 16.12 16.12 16.18 15.56 16.64 1,330,000 16.154 -3.12%
2021-06-11 0 16.64 16.62 16.64 16.60 16.86 952,141 15,895,861 16.695 16.64 16.62 16.64 16.60 16.86 952,141 16.695 -0.72%
2021-06-10 0 16.76 16.76 16.78 16.60 16.88 1,350,175 22,647,174 16.774 16.76 16.76 16.78 16.60 16.88 1,350,175 16.774 0.84%
2021-06-09 0 16.62 16.62 16.66 16.58 17.26 1,646,269 27,832,905 16.907 16.62 16.62 16.66 16.58 17.26 1,646,269 16.907 -1.66%
2021-06-08 0 16.90 16.84 16.90 16.64 17.30 934,065 15,779,272 16.893 16.90 16.84 16.90 16.64 17.30 934,065 16.893 0.24%
2021-06-07 0 16.86 16.84 16.86 16.82 18.00 1,721,000 29,546,760 17.168 16.86 16.84 16.86 16.82 18.00 1,721,000 17.168 -4.53%
2021-06-04 0 17.66 17.66 17.72 16.52 17.96 2,807,520 48,951,059 17.436 17.66 17.66 17.72 16.52 17.96 2,807,520 17.436 3.27%
2021-06-03 0 17.10 17.10 17.12 17.10 17.70 1,195,878 20,580,625 17.210 17.10 17.10 17.12 17.10 17.70 1,195,878 17.210 -3.50%
2021-06-02 0 17.72 17.50 17.72 17.34 17.80 1,489,560 26,103,441 17.524 17.72 17.50 17.72 17.34 17.80 1,489,560 17.524 -0.45%
2021-06-01 0 17.80 17.74 17.80 17.32 18.02 2,370,185 41,902,810 17.679 17.80 17.74 17.80 17.32 18.02 2,370,185 17.679 -1.00%
2021-05-31 0 17.98 17.96 17.98 16.80 17.98 4,704,002 82,828,110 17.608 17.98 17.96 17.98 16.80 17.98 4,704,002 17.608 6.52%
2021-05-28 0 16.88 16.86 16.88 16.64 17.48 2,208,549 37,769,901 17.102 16.88 16.86 16.88 16.64 17.48 2,208,549 17.102 1.20%
2021-05-27 0 16.68 16.66 16.68 16.32 17.18 1,778,670 29,965,728 16.847 16.68 16.66 16.68 16.32 17.18 1,778,670 16.847 1.58%
2021-05-26 0 16.42 16.42 16.48 16.40 16.80 716,197 11,837,888 16.529 16.42 16.42 16.48 16.40 16.80 716,197 16.529 -1.08%
2021-05-25 0 16.60 16.60 16.70 16.50 17.08 1,018,030 16,992,317 16.691 16.60 16.60 16.70 16.50 17.08 1,018,030 16.691 -0.84%
2021-05-24 0 16.74 16.74 16.80 16.38 17.40 1,716,057 28,902,846 16.843 16.74 16.74 16.80 16.38 17.40 1,716,057 16.843 -1.18%
2021-05-21 0 16.94 16.92 16.98 16.60 17.40 2,311,080 39,386,347 17.042 16.94 16.92 16.98 16.60 17.40 2,311,080 17.042 1.07%
2021-05-20 0 16.76 16.68 16.76 15.78 16.78 1,958,783 31,876,476 16.274 16.76 16.68 16.76 15.78 16.78 1,958,783 16.274 5.01%
2021-05-18 0 15.96 15.94 15.96 15.12 16.14 1,208,660 19,009,434 15.728 15.96 15.94 15.96 15.12 16.14 1,208,660 15.728 6.40%
2021-05-17 0 15.00 15.00 15.14 14.96 15.40 773,715 11,692,696 15.112 15.00 15.00 15.14 14.96 15.40 773,715 15.112 -1.96%
2021-05-14 0 15.30 15.30 15.32 14.92 15.64 551,187 8,420,912 15.278 15.30 15.30 15.32 14.92 15.64 551,187 15.278 2.55%
2021-05-13 0 14.92 14.92 15.00 14.90 15.36 1,051,366 15,811,817 15.039 14.92 14.92 15.00 14.90 15.36 1,051,366 15.039 -3.37%
2021-05-12 0 15.44 15.42 15.44 15.10 15.62 507,000 7,782,540 15.350 15.44 15.42 15.44 15.10 15.62 507,000 15.350 -0.77%
2021-05-11 0 15.56 15.56 15.60 15.40 16.28 1,366,200 21,345,180 15.624 15.56 15.56 15.60 15.40 16.28 1,366,200 15.624 -2.99%
2021-05-10 0 16.04 16.00 16.04 15.60 16.38 852,533 13,738,849 16.115 16.04 16.00 16.04 15.60 16.38 852,533 16.115 1.52%
2021-05-07 0 15.80 15.80 15.84 15.70 16.48 915,666 14,709,155 16.064 15.80 15.80 15.84 15.70 16.48 915,666 16.064 -1.74%
2021-05-06 0 16.08 16.08 16.10 15.50 16.86 2,223,000 35,403,776 15.926 16.08 16.08 16.10 15.50 16.86 2,223,000 15.926 -1.71%
2021-05-05 0 16.36 16.36 16.42 16.24 17.28 2,461,336 41,061,770 16.683 16.36 16.36 16.42 16.24 17.28 2,461,336 16.683 -6.08%
2021-05-04 0 17.42 17.42 17.46 16.80 17.54 1,215,250 20,962,390 17.249 17.42 17.42 17.46 16.80 17.54 1,215,250 17.249 -0.68%
2021-05-03 0 17.54 17.46 17.54 17.12 17.68 929,241 16,248,626 17.486 17.54 17.46 17.54 17.12 17.68 929,241 17.486 0.46%
2021-04-30 0 17.46 17.38 17.46 16.80 17.70 1,774,239 30,702,543 17.305 17.46 17.38 17.46 16.80 17.70 1,774,239 17.305 0.23%
2021-04-29 0 17.42 17.40 17.42 17.30 18.30 2,792,596 49,492,975 17.723 17.42 17.40 17.42 17.30 18.30 2,792,596 17.723 -2.35%
2021-04-28 0 17.84 17.82 17.84 16.88 17.90 4,545,285 79,582,971 17.509 17.84 17.82 17.84 16.88 17.90 4,545,285 17.509 6.57%
2021-04-27 0 16.74 16.72 16.74 15.82 16.76 2,017,113 33,423,926 16.570 16.74 16.72 16.74 15.82 16.76 2,017,113 16.570 3.59%
2021-04-26 0 16.16 16.08 16.16 16.00 16.72 2,871,272 46,994,196 16.367 16.16 16.08 16.16 16.00 16.72 2,871,272 16.367 1.00%
2021-04-23 0 16.00 15.98 16.00 14.88 16.00 3,913,671 61,745,960 15.777 16.00 15.98 16.00 14.88 16.00 3,913,671 15.777 6.67%
2021-04-22 0 15.00 14.96 15.00 14.80 15.48 1,389,400 20,843,788 15.002 15.00 14.96 15.00 14.80 15.48 1,389,400 15.002 -1.19%
2021-04-21 0 15.18 15.18 15.26 14.32 15.28 2,096,970 31,551,657 15.046 15.18 15.18 15.26 14.32 15.28 2,096,970 15.046 4.26%
2021-04-20 0 14.56 14.56 14.60 14.52 14.76 629,000 9,209,460 14.641 14.56 14.56 14.60 14.52 14.76 629,000 14.641 -0.95%
2021-04-19 0 14.70 14.68 14.70 14.28 14.70 1,344,040 19,485,574 14.498 14.70 14.68 14.70 14.28 14.70 1,344,040 14.498 3.38%
2021-04-16 0 14.22 14.22 14.30 14.14 14.68 659,028 9,423,613 14.299 14.22 14.22 14.30 14.14 14.68 659,028 14.299 -1.93%
2021-04-15 0 14.50 14.40 14.50 14.04 14.50 758,200 10,872,064 14.339 14.50 14.40 14.50 14.04 14.50 758,200 14.339 -0.41%
2021-04-14 0 14.56 14.56 14.62 14.38 14.86 1,457,219 21,437,406 14.711 14.56 14.56 14.62 14.38 14.86 1,457,219 14.711 0.14%
2021-04-13 0 14.54 14.54 14.56 14.40 14.96 1,257,072 18,320,254 14.574 14.54 14.54 14.56 14.40 14.96 1,257,072 14.574 0.00%
2021-04-12 0 14.54 14.40 14.54 14.30 14.82 1,216,158 17,623,081 14.491 14.54 14.40 14.54 14.30 14.82 1,216,158 14.491 -2.02%
2021-04-09 0 14.84 14.80 14.84 14.58 15.28 1,174,868 17,466,566 14.867 14.84 14.80 14.84 14.58 15.28 1,174,868 14.867 -2.88%
2021-04-08 0 15.28 15.22 15.28 14.54 15.28 2,193,763 33,147,769 15.110 15.28 15.22 15.28 14.54 15.28 2,193,763 15.110 3.24%
2021-04-07 0 14.80 14.70 14.80 14.30 15.40 3,032,136 44,607,733 14.712 14.80 14.70 14.80 14.30 15.40 3,032,136 14.712 5.41%
2021-04-01 0 14.04 14.04 14.08 13.18 14.18 2,651,990 36,928,948 13.925 14.04 14.04 14.08 13.18 14.18 2,651,990 13.925 6.69%
2021-03-31 0 13.16 13.14 13.16 13.02 14.10 2,135,860 28,350,420 13.274 13.16 13.14 13.16 13.02 14.10 2,135,860 13.274 -6.53%
2021-03-30 0 14.08 14.06 14.12 13.60 14.16 791,370 11,066,205 13.984 14.08 14.06 14.12 13.60 14.16 791,370 13.984 1.29%
2021-03-29 0 13.90 13.86 13.92 13.44 14.20 1,150,390 16,033,596 13.938 13.90 13.86 13.92 13.44 14.20 1,150,390 13.938 0.72%
2021-03-26 0 13.80 13.80 13.88 13.30 13.88 1,441,343 19,672,320 13.649 13.80 13.80 13.88 13.30 13.88 1,441,343 13.649 4.55%
2021-03-25 0 13.20 13.12 13.20 12.62 13.50 1,305,093 17,040,510 13.057 13.20 13.12 13.20 12.62 13.50 1,305,093 13.057 -3.08%
2021-03-24 0 13.62 13.62 13.66 13.60 14.46 2,050,724 28,203,824 13.753 13.62 13.62 13.66 13.60 14.46 2,050,724 13.753 -5.81%
2021-03-23 0 14.46 14.30 14.46 14.20 14.74 1,464,180 21,007,761 14.348 14.46 14.30 14.46 14.20 14.74 1,464,180 14.348 -1.90%
2021-03-22 0 14.74 14.74 14.86 14.30 14.88 1,442,225 21,060,916 14.603 14.74 14.74 14.86 14.30 14.88 1,442,225 14.603 -1.07%
2021-03-19 0 14.90 14.90 15.00 14.62 15.50 2,063,896 30,948,386 14.995 14.90 14.90 15.00 14.62 15.50 2,063,896 14.995 -5.10%
2021-03-18 0 15.70 15.60 15.70 15.58 16.08 1,559,225 24,690,758 15.835 15.70 15.60 15.70 15.58 16.08 1,559,225 15.835 1.16%
2021-03-17 0 15.52 15.52 15.54 15.30 16.14 1,163,277 18,176,990 15.626 15.52 15.52 15.54 15.30 16.14 1,163,277 15.626 -1.77%
2021-03-16 0 15.80 15.80 15.82 15.66 16.26 991,102 15,807,073 15.949 15.80 15.80 15.82 15.66 16.26 991,102 15.949 0.00%
2021-03-15 0 15.80 15.80 15.86 15.80 16.44 514,000 8,235,420 16.022 15.80 15.80 15.86 15.80 16.44 514,000 16.022 -2.47%
2021-03-12 0 16.20 16.20 16.22 15.90 16.80 1,202,037 19,472,773 16.200 16.20 16.20 16.22 15.90 16.80 1,202,037 16.200 -1.22%
2021-03-11 0 16.40 16.30 16.40 15.70 16.50 1,604,508 25,970,487 16.186 16.40 16.30 16.40 15.70 16.50 1,604,508 16.186 2.50%
2021-03-10 0 16.00 15.90 16.00 15.40 16.38 2,228,210 35,590,752 15.973 16.00 15.90 16.00 15.40 16.38 2,228,210 15.973 1.27%
2021-03-09 0 15.80 15.60 15.82 13.64 15.80 5,363,721 79,482,068 14.818 15.80 15.60 15.82 13.64 15.80 5,363,721 14.818 2.07%
2021-03-08 0 15.48 15.48 15.50 14.70 17.22 4,863,102 74,868,315 15.395 15.48 15.48 15.50 14.70 17.22 4,863,102 15.395 -6.63%
2021-03-05 0 16.58 16.58 16.78 16.12 17.10 3,085,076 51,265,855 16.617 16.58 16.58 16.78 16.12 17.10 3,085,076 16.617 -3.72%
2021-03-04 0 17.22 17.20 17.22 17.20 17.86 2,511,443 43,468,077 17.308 17.22 17.20 17.22 17.20 17.86 2,511,443 17.308 -4.23%
2021-03-03 0 17.98 17.98 18.00 17.42 18.30 794,525 14,107,963 17.756 17.98 17.98 18.00 17.42 18.30 794,525 17.756 1.70%
2021-03-02 0 17.68 17.66 17.68 17.64 18.60 1,602,102 28,850,044 18.008 17.68 17.66 17.68 17.64 18.60 1,602,102 18.008 -2.86%
2021-03-01 0 18.20 18.20 18.22 18.00 18.78 3,318,654 60,947,246 18.365 18.20 18.20 18.22 18.00 18.78 3,318,654 18.365 1.45%
2021-02-26 0 17.94 17.88 17.94 17.10 18.00 3,118,687 55,227,042 17.708 17.94 17.88 17.94 17.10 18.00 3,118,687 17.708 0.67%
2021-02-25 0 17.82 17.80 17.82 17.36 18.16 2,088,626 37,250,449 17.835 17.82 17.80 17.82 17.36 18.16 2,088,626 17.835 4.33%
2021-02-24 0 17.08 17.08 17.26 17.02 18.62 5,453,332 95,087,355 17.437 17.08 17.08 17.26 17.02 18.62 5,453,332 17.437 -5.74%
2021-02-23 0 18.12 18.10 18.12 17.92 18.90 4,743,751 86,641,947 18.264 18.12 18.10 18.12 17.92 18.90 4,743,751 18.264 -4.13%
2021-02-22 0 18.90 18.90 18.94 18.82 20.50 7,161,734 138,960,215 19.403 18.90 18.90 18.94 18.82 20.50 7,161,734 19.403 -4.64%
2021-02-19 0 19.82 19.82 19.90 19.40 20.95 5,032,463 99,751,869 19.822 19.82 19.82 19.90 19.40 20.95 5,032,463 19.822 -3.55%
2021-02-18 0 20.55 20.50 20.55 20.05 21.80 10,071,239 209,454,999 20.797 20.55 20.50 20.55 20.05 21.80 10,071,239 20.797 -4.86%
2021-02-17 0 21.60 21.55 21.60 19.34 21.80 16,097,436 338,342,761 21.018 21.60 21.55 21.60 19.34 21.80 16,097,436 21.018 9.76%
2021-02-16 0 19.68 19.66 19.68 19.20 19.94 5,957,342 116,649,454 19.581 19.68 19.66 19.68 19.20 19.94 5,957,342 19.581 1.03%
2021-02-11 0 19.48 19.48 19.50 19.16 19.80 3,707,110 72,419,804 19.535 19.48 19.48 19.50 19.16 19.80 3,707,110 19.535 0.31%
2021-02-10 0 19.42 19.42 19.44 18.78 19.96 8,422,426 163,791,598 19.447 19.42 19.42 19.44 18.78 19.96 8,422,426 19.447 0.94%
2021-02-09 0 19.24 19.24 19.26 18.52 20.00 14,479,508 282,150,355 19.486 19.24 19.24 19.26 18.52 20.00 14,479,508 19.486 1.91%
2021-02-08 0 18.88 18.88 18.90 16.40 19.46 28,798,792 519,154,499 18.027 18.88 18.88 18.90 16.40 19.46 28,798,792 18.027 9.90%
2021-02-05 0 17.18 17.16 17.18 17.02 18.68 28,336,266 502,204,906 17.723 17.18 17.16 17.18 17.02 18.68 28,336,266 17.723 -8.71%
2021-02-04 0 18.82 18.80 18.82 18.12 22.20 186,931,181 3,780,696,522 20.225 18.82 18.80 18.82 18.12 22.20 186,931,181 20.225

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top