SciClone Pharmaceuticals (Holdings) Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06600  2021-03-03  2024-06-20  2024-07-08
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
2024-07-05 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2024-06-20 0 18.72 18.72 18.74 18.68 18.72 33,642,450 628,786,255 18.690 18.72 18.72 18.74 18.68 18.72 33,642,450 18.690 0.86%
2024-06-19 0 18.56 18.56 18.58 18.54 18.60 4,139,003 76,837,525 18.564 18.56 18.56 18.58 18.54 18.60 4,139,003 18.564 -0.22%
2024-06-18 0 18.60 18.56 18.60 18.52 18.60 1,618,597 30,054,180 18.568 18.60 18.56 18.60 18.52 18.60 1,618,597 18.568 0.32%
2024-06-17 0 18.54 18.54 18.56 18.50 18.58 2,093,500 38,798,355 18.533 18.54 18.54 18.56 18.50 18.58 2,093,500 18.533 -0.11%
2024-06-14 0 18.56 18.54 18.56 18.54 18.58 1,386,000 25,729,640 18.564 18.56 18.54 18.56 18.54 18.58 1,386,000 18.564 -0.11%
2024-06-13 0 18.58 18.56 18.58 18.52 18.58 978,109 18,145,221 18.551 18.58 18.56 18.58 18.52 18.58 978,109 18.551 0.32%
2024-06-12 0 18.52 18.50 18.52 18.52 18.60 2,684,098 49,793,953 18.551 18.52 18.50 18.52 18.52 18.60 2,684,098 18.551 -0.22%
2024-06-11 0 18.56 18.56 18.60 18.52 18.64 2,927,983 54,389,531 18.576 18.56 18.56 18.60 18.52 18.64 2,927,983 18.576 -0.43%
2024-06-07 0 18.64 18.62 18.64 18.50 18.66 2,282,322 42,430,120 18.591 18.64 18.62 18.64 18.50 18.66 2,282,322 18.591 0.32%
2024-06-06 0 18.58 18.58 18.60 18.48 18.58 952,575 17,666,829 18.546 18.58 18.58 18.60 18.48 18.58 952,575 18.546 0.00%
2024-06-05 0 18.58 18.52 18.58 18.44 18.58 1,873,767 34,698,076 18.518 18.58 18.52 18.58 18.44 18.58 1,873,767 18.518 0.54%
2024-06-04 0 18.48 18.44 18.48 18.44 18.52 1,782,536 32,951,509 18.486 18.48 18.44 18.48 18.44 18.52 1,782,536 18.486 0.11%
2024-06-03 0 18.46 18.46 18.48 18.44 18.50 995,299 18,394,579 18.481 18.46 18.46 18.48 18.44 18.50 995,299 18.481 -0.22%
2024-05-31 0 18.50 18.46 18.50 18.38 18.52 4,546,456 83,961,378 18.467 18.50 18.46 18.50 18.38 18.52 4,546,456 18.467 0.43%
2024-05-30 0 18.42 18.40 18.42 18.34 18.42 2,296,500 42,219,035 18.384 18.42 18.40 18.42 18.34 18.42 2,296,500 18.384 0.55%
2024-05-29 0 18.32 18.32 18.34 18.30 18.40 5,744,038 105,401,347 18.350 18.32 18.32 18.34 18.30 18.40 5,744,038 18.350 -0.54%
2024-05-28 0 18.42 18.40 18.42 18.36 18.44 3,156,000 58,048,840 18.393 18.42 18.40 18.42 18.36 18.44 3,156,000 18.393 -0.11%
2024-05-27 0 18.44 18.40 18.44 18.38 18.46 2,307,497 42,462,274 18.402 18.44 18.40 18.44 18.38 18.46 2,307,497 18.402 0.22%
2024-05-24 0 18.40 18.38 18.40 18.34 18.44 4,406,195 80,970,174 18.376 18.40 18.38 18.40 18.34 18.44 4,406,195 18.376 0.44%
2024-05-23 0 18.32 18.32 18.34 18.30 18.36 1,788,298 32,771,509 18.326 18.32 18.32 18.34 18.30 18.36 1,788,298 18.326 0.00%
2024-05-22 0 18.32 18.30 18.34 18.30 18.34 612,276 11,210,814 18.310 18.32 18.30 18.34 18.30 18.34 612,276 18.310 0.00%
2024-05-21 0 18.32 18.30 18.32 18.28 18.34 2,066,750 37,832,135 18.305 18.32 18.30 18.32 18.28 18.34 2,066,750 18.305 0.11%
2024-05-20 0 18.30 18.30 18.32 18.28 18.48 2,277,000 41,670,400 18.301 18.30 18.30 18.32 18.28 18.48 2,277,000 18.301 0.22%
2024-05-17 0 18.26 18.24 18.26 18.22 18.28 865,497 15,794,060 18.249 18.26 18.24 18.26 18.22 18.28 865,497 18.249 0.11%
2024-05-16 0 18.24 18.22 18.24 18.16 18.30 4,150,299 75,499,115 18.191 18.24 18.22 18.24 18.16 18.30 4,150,299 18.191 0.22%
2024-05-14 0 18.20 18.20 18.22 18.20 18.34 3,855,592 70,257,567 18.222 18.20 18.20 18.22 18.20 18.34 3,855,592 18.222 -0.22%
2024-05-13 0 18.24 18.20 18.24 18.16 18.30 4,288,793 78,103,748 18.211 18.24 18.20 18.24 18.16 18.30 4,288,793 18.211 0.11%
2024-05-10 0 18.22 18.20 18.22 18.20 18.30 2,492,909 45,419,278 18.219 18.22 18.20 18.22 18.20 18.30 2,492,909 18.219 0.11%
2024-05-09 0 18.20 18.20 18.22 18.18 18.24 1,753,000 31,901,725 18.198 18.20 18.20 18.22 18.18 18.24 1,753,000 18.198 0.22%
2024-05-08 0 18.16 18.16 18.18 18.16 18.22 1,841,843 33,499,831 18.188 18.16 18.16 18.18 18.16 18.22 1,841,843 18.188 0.11%
2024-05-07 0 18.14 18.14 18.16 18.10 18.16 2,814,503 51,041,762 18.135 18.14 18.14 18.16 18.10 18.16 2,814,503 18.135 0.44%
2024-05-06 0 18.06 18.06 18.08 18.04 18.14 3,815,500 68,986,635 18.081 18.06 18.06 18.08 18.04 18.14 3,815,500 18.081 -0.33%
2024-05-03 0 18.12 18.06 18.12 18.00 18.12 977,288 17,672,908 18.084 18.12 18.06 18.12 18.00 18.12 977,288 18.084 0.44%
2024-05-02 0 18.04 18.02 18.04 17.96 18.06 2,309,671 41,586,828 18.006 18.04 18.02 18.04 17.96 18.06 2,309,671 18.006 0.56%
2024-04-30 0 17.94 17.94 17.96 17.92 18.02 9,013,300 161,890,999 17.961 17.94 17.94 17.96 17.92 18.02 9,013,300 17.961 -0.33%
2024-04-29 0 18.00 18.00 18.04 17.98 18.10 4,623,013 83,204,761 17.998 18.00 18.00 18.04 17.98 18.10 4,623,013 17.998 0.00%
2024-04-26 0 18.00 17.98 18.00 17.98 18.06 4,273,997 76,865,157 17.984 18.00 17.98 18.00 17.98 18.06 4,273,997 17.984 0.11%
2024-04-25 0 17.98 17.98 18.00 17.98 18.02 4,094,391 73,637,887 17.985 17.98 17.98 18.00 17.98 18.02 4,094,391 17.985 0.00%
2024-04-24 0 17.98 17.98 18.00 17.98 18.06 8,088,488 145,576,829 17.998 17.98 17.98 18.00 17.98 18.06 8,088,488 17.998 -0.11%
2024-04-23 0 18.00 17.98 18.00 17.98 18.16 3,489,896 62,818,563 18.000 18.00 17.98 18.00 17.98 18.16 3,489,896 18.000 0.11%
2024-04-22 0 17.98 17.98 18.00 17.98 18.04 4,924,408 88,575,816 17.987 17.98 17.98 18.00 17.98 18.04 4,924,408 17.987 -0.11%
2024-04-19 0 18.00 17.98 18.00 17.96 18.10 3,376,399 60,747,022 17.992 18.00 17.98 18.00 17.96 18.10 3,376,399 17.992 -0.22%
2024-04-18 0 18.04 18.00 18.04 17.98 18.08 4,922,378 88,604,977 18.000 18.04 18.00 18.04 17.98 18.08 4,922,378 18.000 0.00%
2024-04-17 0 18.04 18.04 18.06 17.96 18.28 6,753,735 121,522,445 17.993 18.04 18.04 18.06 17.96 18.28 6,753,735 17.993 0.22%
2024-04-16 0 18.00 18.00 18.02 17.94 18.10 4,950,873 89,007,956 17.978 18.00 18.00 18.02 17.94 18.10 4,950,873 17.978 -0.22%
2024-04-15 0 18.04 18.02 18.04 17.92 18.08 3,007,592 54,173,349 18.012 18.04 18.02 18.04 17.92 18.08 3,007,592 18.012 0.45%
2024-04-12 0 17.96 17.96 17.98 17.90 18.00 4,407,197 79,098,368 17.948 17.96 17.96 17.98 17.90 18.00 4,407,197 17.948 0.22%
2024-04-11 0 17.92 17.90 17.92 17.84 17.92 7,403,763 132,314,459 17.871 17.92 17.90 17.92 17.84 17.92 7,403,763 17.871 0.22%
2024-04-10 0 17.88 17.86 17.88 17.84 17.94 8,919,500 159,391,995 17.870 17.88 17.86 17.88 17.84 17.94 8,919,500 17.870 0.00%
2024-04-09 0 17.88 17.86 17.88 17.84 17.94 8,454,622 151,062,675 17.867 17.88 17.86 17.88 17.84 17.94 8,454,622 17.867 -0.11%
2024-04-08 0 17.90 17.88 17.90 17.82 18.00 7,518,398 134,410,339 17.878 17.90 17.88 17.90 17.82 18.00 7,518,398 17.878 -0.33%
2024-04-05 0 17.96 17.96 17.98 17.82 18.14 2,657,219 47,668,177 17.939 17.96 17.96 17.98 17.82 18.14 2,657,219 17.939 0.45%
2024-04-03 0 17.88 17.86 17.88 17.78 17.98 19,091,101 341,103,619 17.867 17.88 17.86 17.88 17.78 17.98 19,091,101 17.867 -0.33%
2024-04-02 0 17.94 17.94 17.96 17.50 17.96 43,183,211 767,306,064 17.769 17.94 17.94 17.96 17.50 17.96 43,183,211 17.769 11.85%
2024-03-28 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2024-03-18 0 16.04 16.00 16.04 14.10 16.10 9,741,510 149,131,190 15.309 16.04 16.00 16.04 14.10 16.10 9,741,510 15.309 14.25%
2024-03-15 0 14.04 14.02 14.04 13.80 14.36 16,324,216 229,387,487 14.052 14.04 14.02 14.04 13.80 14.36 16,324,216 14.052 -1.13%
2024-03-14 0 14.20 14.18 14.20 14.00 14.82 3,287,500 47,438,096 14.430 14.20 14.18 14.20 14.00 14.82 3,287,500 14.430 1.00%
2024-03-13 0 14.06 14.02 14.06 13.34 14.10 1,666,500 22,898,813 13.741 14.06 14.02 14.06 13.34 14.10 1,666,500 13.741 3.99%
2024-03-12 0 13.52 13.48 13.52 13.32 13.90 2,993,700 40,615,882 13.567 13.52 13.48 13.52 13.32 13.90 2,993,700 13.567 1.81%
2024-03-11 0 13.28 13.28 13.32 13.14 14.08 5,839,020 78,830,112 13.501 13.28 13.28 13.32 13.14 14.08 5,839,020 13.501 -6.48%
2024-03-08 0 14.20 14.20 14.24 13.60 14.44 3,038,751 42,954,281 14.136 14.20 14.20 14.24 13.60 14.44 3,038,751 14.136 3.65%
2024-03-07 0 13.70 13.68 13.70 13.48 13.88 1,328,500 18,178,679 13.684 13.70 13.68 13.70 13.48 13.88 1,328,500 13.684 0.74%
2024-03-06 0 13.60 13.56 13.60 13.46 13.92 2,071,000 28,249,765 13.641 13.60 13.56 13.60 13.46 13.92 2,071,000 13.641 0.00%
2024-03-05 0 13.60 13.52 13.60 13.44 13.80 1,885,000 25,649,187 13.607 13.60 13.52 13.60 13.44 13.80 1,885,000 13.607 -1.45%
2024-03-04 0 13.80 13.78 13.80 13.30 13.84 2,242,390 30,511,254 13.607 13.80 13.78 13.80 13.30 13.84 2,242,390 13.607 3.76%
2024-03-01 0 13.30 13.30 13.32 12.78 13.36 1,280,958 16,741,970 13.070 13.30 13.30 13.32 12.78 13.36 1,280,958 13.070 2.15%
2024-02-29 0 13.02 13.00 13.02 12.94 13.40 1,767,099 23,142,496 13.096 13.02 13.00 13.02 12.94 13.40 1,767,099 13.096 -0.61%
2024-02-28 0 13.10 12.96 13.10 12.94 14.06 3,167,254 42,635,481 13.461 13.10 12.96 13.10 12.94 14.06 3,167,254 13.461 -0.46%
2024-02-27 0 13.16 13.16 13.18 12.90 13.36 2,506,598 32,896,001 13.124 13.16 13.16 13.18 12.90 13.36 2,506,598 13.124 0.92%
2024-02-26 0 13.04 13.04 13.08 12.76 13.38 1,866,216 24,394,768 13.072 13.04 13.04 13.08 12.76 13.38 1,866,216 13.072 -1.36%
2024-02-23 0 13.22 13.16 13.22 12.96 13.58 4,152,198 54,836,450 13.207 13.22 13.16 13.22 12.96 13.58 4,152,198 13.207 -1.49%
2024-02-22 0 13.42 13.42 13.44 12.90 13.50 2,804,997 37,118,511 13.233 13.42 13.42 13.44 12.90 13.50 2,804,997 13.233 0.45%
2024-02-21 0 13.36 13.34 13.36 12.66 13.46 3,408,392 45,276,725 13.284 13.36 13.34 13.36 12.66 13.46 3,408,392 13.284 4.37%
2024-02-20 0 12.80 12.76 12.80 12.32 13.22 3,385,500 43,722,045 12.915 12.80 12.76 12.80 12.32 13.22 3,385,500 12.915 1.91%
2024-02-19 0 12.56 12.56 12.58 11.90 12.68 4,351,500 53,611,546 12.320 12.56 12.56 12.58 11.90 12.68 4,351,500 12.320 4.67%
2024-02-16 0 12.00 11.98 12.00 11.14 12.08 613,000 7,258,710 11.841 12.00 11.98 12.00 11.14 12.08 613,000 11.841 5.08%
2024-02-15 0 11.42 11.40 11.42 10.84 11.58 550,000 6,197,825 11.269 11.42 11.40 11.42 10.84 11.58 550,000 11.269 2.88%
2024-02-14 0 11.10 11.08 11.10 10.82 11.16 369,799 4,079,318 11.031 11.10 11.08 11.10 10.82 11.16 369,799 11.031 -0.36%
2024-02-09 0 11.14 11.12 11.14 10.92 11.20 232,500 2,561,920 11.019 11.14 11.12 11.14 10.92 11.20 232,500 11.019 -1.59%
2024-02-08 0 11.32 11.28 11.32 11.12 11.48 1,776,695 20,078,266 11.301 11.32 11.28 11.32 11.12 11.48 1,776,695 11.301 -0.70%
2024-02-07 0 11.40 11.40 11.42 11.32 12.12 2,161,500 25,283,220 11.697 11.40 11.40 11.42 11.32 12.12 2,161,500 11.697 -1.04%
2024-02-06 0 11.52 11.52 11.54 10.82 11.52 2,977,598 33,491,655 11.248 11.52 11.52 11.54 10.82 11.52 2,977,598 11.248 5.11%
2024-02-05 0 10.96 10.96 11.00 10.52 11.32 2,700,000 29,791,370 11.034 10.96 10.96 11.00 10.52 11.32 2,700,000 11.034 -1.79%
2024-02-02 0 11.16 11.16 11.18 11.00 11.86 2,502,500 28,365,365 11.335 11.16 11.16 11.18 11.00 11.86 2,502,500 11.335 -2.45%
2024-02-01 0 11.44 11.36 11.44 10.82 11.56 1,166,598 13,313,998 11.413 11.44 11.36 11.44 10.82 11.56 1,166,598 11.413 3.06%
2024-01-31 0 11.10 11.04 11.10 10.44 11.96 2,393,000 26,711,370 11.162 11.10 11.04 11.10 10.44 11.96 2,393,000 11.162 -4.31%
2024-01-30 0 11.60 11.48 11.60 11.42 11.80 2,471,000 28,609,290 11.578 11.60 11.48 11.60 11.42 11.80 2,471,000 11.578 -0.34%
2024-01-29 0 11.64 11.62 11.64 10.90 11.86 2,972,610 34,285,932 11.534 11.64 11.62 11.64 10.90 11.86 2,972,610 11.534 4.30%
2024-01-26 0 11.16 11.04 11.16 10.92 11.78 5,372,000 61,310,049 11.413 11.16 11.04 11.16 10.92 11.78 5,372,000 11.413 1.45%
2024-01-25 0 11.00 11.00 11.04 10.26 11.06 2,959,128 31,870,312 10.770 11.00 11.00 11.04 10.26 11.06 2,959,128 10.770 1.29%
2024-01-24 0 10.86 10.82 10.86 10.40 11.22 2,926,558 31,264,522 10.683 10.86 10.82 10.86 10.40 11.22 2,926,558 10.683 -0.55%
2024-01-23 0 10.92 10.92 10.94 10.62 11.36 3,437,000 37,441,768 10.894 10.92 10.92 10.94 10.62 11.36 3,437,000 10.894 0.18%
2024-01-22 0 10.90 10.88 10.90 10.78 11.60 4,603,728 51,169,842 11.115 10.90 10.88 10.90 10.78 11.60 4,603,728 11.115 -4.39%
2024-01-19 0 11.40 11.36 11.40 11.12 12.06 3,230,500 37,125,057 11.492 11.40 11.36 11.40 11.12 12.06 3,230,500 11.492 -3.39%
2024-01-18 0 11.80 11.80 11.84 11.54 12.00 3,074,026 36,349,322 11.825 11.80 11.80 11.84 11.54 12.00 3,074,026 11.825 -0.34%
2024-01-17 0 11.84 11.74 11.84 11.72 12.22 2,088,000 24,767,455 11.862 11.84 11.74 11.84 11.72 12.22 2,088,000 11.862 -2.31%
2024-01-16 0 12.12 12.12 12.14 12.00 12.62 1,804,507 22,003,465 12.194 12.12 12.12 12.14 12.00 12.62 1,804,507 12.194 -4.57%
2024-01-15 0 12.70 12.66 12.70 12.30 12.88 1,938,000 24,332,080 12.555 12.70 12.66 12.70 12.30 12.88 1,938,000 12.555 0.32%
2024-01-12 0 12.66 12.52 12.66 12.10 12.86 2,115,190 26,716,282 12.631 12.66 12.52 12.66 12.10 12.86 2,115,190 12.631 0.64%
2024-01-11 0 12.58 12.52 12.58 12.50 13.18 3,484,000 44,253,837 12.702 12.58 12.52 12.58 12.50 13.18 3,484,000 12.702 -4.70%
2024-01-10 0 13.20 13.16 13.20 12.64 13.26 1,768,750 23,028,223 13.019 13.20 13.16 13.20 12.64 13.26 1,768,750 13.019 2.33%
2024-01-09 0 12.90 12.84 12.90 12.54 13.56 2,821,000 36,636,069 12.987 12.90 12.84 12.90 12.54 13.56 2,821,000 12.987 -0.15%
2024-01-08 0 12.92 12.88 12.92 12.74 14.18 7,353,884 95,901,607 13.041 12.92 12.88 12.92 12.74 14.18 7,353,884 13.041 -9.65%
2024-01-05 0 14.30 14.28 14.30 13.72 14.44 2,935,588 41,517,736 14.143 14.30 14.28 14.30 13.72 14.44 2,935,588 14.143 0.56%
2024-01-04 0 14.22 14.18 14.22 13.76 14.22 1,444,990 20,243,362 14.009 14.22 14.18 14.22 13.76 14.22 1,444,990 14.009 1.72%
2024-01-03 0 13.98 13.90 14.00 13.90 14.56 1,132,500 15,975,840 14.107 13.98 13.90 14.00 13.90 14.56 1,132,500 14.107 -2.10%
2024-01-02 0 14.28 14.22 14.28 13.56 14.38 2,335,526 32,945,927 14.106 14.28 14.22 14.28 13.56 14.38 2,335,526 14.106 2.59%
2023-12-29 0 13.92 13.88 13.92 13.60 13.94 851,999 11,790,600 13.839 13.92 13.88 13.92 13.60 13.94 851,999 13.839 1.46%
2023-12-28 0 13.72 13.62 13.72 13.26 13.78 2,331,299 31,774,396 13.629 13.72 13.62 13.72 13.26 13.78 2,331,299 13.629 1.63%
2023-12-27 0 13.50 13.44 13.50 13.18 13.64 2,263,496 30,374,274 13.419 13.50 13.44 13.50 13.18 13.64 2,263,496 13.419 0.75%
2023-12-22 0 13.40 13.38 13.40 12.90 13.52 3,193,500 42,400,156 13.277 13.40 13.38 13.40 12.90 13.52 3,193,500 13.277 1.06%
2023-12-21 0 13.26 13.22 13.26 12.54 13.90 5,860,500 77,464,420 13.218 13.26 13.22 13.26 12.54 13.90 5,860,500 13.218 -5.29%
2023-12-20 0 14.00 13.88 14.00 13.50 14.02 5,614,000 77,426,858 13.792 14.00 13.88 14.00 13.50 14.02 5,614,000 13.792 1.30%
2023-12-19 0 13.82 13.78 13.82 13.74 14.78 4,954,000 69,169,275 13.962 13.82 13.78 13.82 13.74 14.78 4,954,000 13.962 -4.03%
2023-12-18 0 14.40 14.30 14.40 14.22 15.28 5,267,098 76,746,365 14.571 14.40 14.30 14.40 14.22 15.28 5,267,098 14.571 -3.10%
2023-12-15 0 14.86 14.86 14.88 14.16 14.98 7,125,937 105,214,705 14.765 14.86 14.86 14.88 14.16 14.98 7,125,937 14.765 4.06%
2023-12-14 0 14.28 14.14 14.28 13.64 14.42 6,605,799 93,880,856 14.212 14.28 14.14 14.28 13.64 14.42 6,605,799 14.212 3.93%
2023-12-13 0 13.74 13.74 13.78 13.20 14.00 3,477,283 47,771,360 13.738 13.74 13.74 13.78 13.20 14.00 3,477,283 13.738 2.38%
2023-12-12 0 13.42 13.34 13.42 13.20 13.68 2,154,697 28,919,287 13.422 13.42 13.34 13.42 13.20 13.68 2,154,697 13.422 -1.03%
2023-12-11 0 13.56 13.56 13.60 13.06 13.74 2,847,200 38,607,381 13.560 13.56 13.56 13.60 13.06 13.74 2,847,200 13.560 1.04%
2023-12-08 0 13.42 13.38 13.42 12.76 13.42 2,445,000 32,342,430 13.228 13.42 13.38 13.42 12.76 13.42 2,445,000 13.228 1.36%
2023-12-07 0 13.24 13.20 13.24 12.90 14.12 4,517,000 60,017,227 13.287 13.24 13.20 13.24 12.90 14.12 4,517,000 13.287 -3.22%
2023-12-06 0 13.68 13.62 13.68 12.36 13.80 6,174,074 81,623,844 13.220 13.68 13.62 13.68 12.36 13.80 6,174,074 13.220 6.21%
2023-12-05 0 12.88 12.80 12.88 12.66 13.12 4,059,988 51,917,294 12.788 12.88 12.80 12.88 12.66 13.12 4,059,988 12.788 -0.92%
2023-12-04 0 13.00 12.98 13.00 12.94 13.42 5,449,500 71,510,878 13.122 13.00 12.98 13.00 12.94 13.42 5,449,500 13.122 -2.99%
2023-12-01 0 13.40 13.32 13.40 13.22 13.76 1,796,197 24,325,194 13.543 13.40 13.32 13.40 13.22 13.76 1,796,197 13.543 -1.47%
2023-11-30 0 13.60 13.50 13.60 12.84 13.60 6,384,292 85,707,459 13.425 13.60 13.50 13.60 12.84 13.60 6,384,292 13.425 2.72%
2023-11-29 0 13.24 13.24 13.28 13.08 13.76 3,322,209 44,374,148 13.357 13.24 13.24 13.28 13.08 13.76 3,322,209 13.357 -1.63%
2023-11-28 0 13.46 13.46 13.48 12.50 13.70 11,082,779 147,674,448 13.325 13.46 13.46 13.48 12.50 13.70 11,082,779 13.325 7.17%
2023-11-27 0 12.56 12.54 12.56 11.98 12.86 5,165,625 65,064,950 12.596 12.56 12.54 12.56 11.98 12.86 5,165,625 12.596 3.46%
2023-11-24 0 12.14 12.14 12.22 12.00 12.38 1,910,500 23,154,520 12.120 12.14 12.14 12.22 12.00 12.38 1,910,500 12.120 -1.94%
2023-11-23 0 12.38 12.28 12.38 11.92 12.38 2,348,098 28,689,685 12.218 12.38 12.28 12.38 11.92 12.38 2,348,098 12.218 3.00%
2023-11-22 0 12.02 11.96 12.02 11.90 12.56 2,092,198 25,379,519 12.131 12.02 11.96 12.02 11.90 12.56 2,092,198 12.131 -2.75%
2023-11-21 0 12.36 12.28 12.36 12.22 12.80 1,863,793 23,085,632 12.386 12.36 12.28 12.36 12.22 12.80 1,863,793 12.386 -1.44%
2023-11-20 0 12.54 12.54 12.56 11.74 12.72 5,639,780 70,064,613 12.423 12.54 12.54 12.56 11.74 12.72 5,639,780 12.423 6.09%
2023-11-17 0 11.82 11.82 11.84 11.30 12.14 4,353,389 51,597,952 11.852 11.82 11.82 11.84 11.30 12.14 4,353,389 11.852 4.42%
2023-11-16 0 11.32 11.24 11.34 11.12 11.46 2,320,918 26,185,423 11.282 11.32 11.24 11.34 11.12 11.46 2,320,918 11.282 0.89%
2023-11-15 0 11.22 11.20 11.24 10.98 11.42 2,115,849 23,656,999 11.181 11.22 11.20 11.24 10.98 11.42 2,115,849 11.181 4.66%
2023-11-14 0 10.72 10.70 10.72 10.64 11.04 1,498,750 16,065,560 10.719 10.72 10.70 10.72 10.64 11.04 1,498,750 10.719 -1.47%
2023-11-13 0 10.88 10.80 10.88 10.54 11.06 1,309,952 14,007,022 10.693 10.88 10.80 10.88 10.54 11.06 1,309,952 10.693 -1.45%
2023-11-10 0 11.04 10.98 11.04 10.84 11.10 444,477 4,892,339 11.007 11.04 10.98 11.04 10.84 11.10 444,477 11.007 -0.18%
2023-11-09 0 11.06 11.06 11.10 10.94 11.44 1,839,299 20,499,063 11.145 11.06 11.06 11.10 10.94 11.44 1,839,299 11.145 -2.12%
2023-11-08 0 11.30 11.30 11.36 10.90 11.54 3,434,994 38,686,059 11.262 11.30 11.30 11.36 10.90 11.54 3,434,994 11.262 0.00%
2023-11-07 0 11.30 11.26 11.30 10.84 11.50 3,958,203 44,517,966 11.247 11.30 11.26 11.30 10.84 11.50 3,958,203 11.247 2.91%
2023-11-06 0 10.98 10.90 10.98 10.34 11.14 3,761,000 41,071,300 10.920 10.98 10.90 10.98 10.34 11.14 3,761,000 10.920 6.40%
2023-11-03 0 10.32 10.32 10.38 10.06 10.46 1,158,776 11,952,259 10.315 10.32 10.32 10.38 10.06 10.46 1,158,776 10.315 2.58%
2023-11-02 0 10.06 10.06 10.08 9.950 10.66 2,192,000 22,210,135 10.132 10.06 10.06 10.08 9.950 10.66 2,192,000 10.132 -3.82%
2023-11-01 0 10.46 10.40 10.46 10.20 10.50 1,175,500 12,193,950 10.373 10.46 10.40 10.46 10.20 10.50 1,175,500 10.373 1.55%
2023-10-31 0 10.30 10.26 10.30 10.14 10.72 1,825,965 19,038,450 10.427 10.30 10.26 10.30 10.14 10.72 1,825,965 10.427 0.39%
2023-10-30 0 10.26 10.26 10.28 10.00 10.42 2,204,000 22,618,940 10.263 10.26 10.26 10.28 10.00 10.42 2,204,000 10.263 2.70%
2023-10-27 0 9.990 9.990 10.02 9.680 10.04 2,121,500 21,052,761 9.9235 9.990 9.990 10.02 9.680 10.04 2,121,500 9.9235 3.20%
2023-10-26 0 9.680 9.680 9.750 9.380 9.780 1,117,500 10,777,147 9.6440 9.680 9.680 9.750 9.380 9.780 1,117,500 9.6440 1.47%
2023-10-25 0 9.540 9.540 9.550 9.180 9.580 739,834 6,928,994 9.3656 9.540 9.540 9.550 9.180 9.580 739,834 9.3656 3.70%
2023-10-24 0 9.200 9.170 9.210 9.110 9.370 1,635,500 15,083,905 9.2228 9.200 9.170 9.210 9.110 9.370 1,635,500 9.2228 -0.76%
2023-10-20 0 9.270 9.270 9.280 9.160 9.580 780,000 7,225,431 9.2634 9.270 9.270 9.280 9.160 9.580 780,000 9.2634 -2.01%
2023-10-19 0 9.460 9.460 9.530 9.350 9.560 897,500 8,457,295 9.4232 9.460 9.460 9.530 9.350 9.560 897,500 9.4232 0.75%
2023-10-18 0 9.390 9.380 9.390 9.300 9.790 2,263,500 21,431,054 9.4681 9.390 9.380 9.390 9.300 9.790 2,263,500 9.4681 -2.90%
2023-10-17 0 9.670 9.670 9.730 9.660 9.950 1,024,039 9,981,561 9.7472 9.670 9.670 9.730 9.660 9.950 1,024,039 9.7472 -0.92%
2023-10-16 0 9.760 9.760 9.790 9.530 9.910 681,000 6,674,560 9.8011 9.760 9.760 9.790 9.530 9.910 681,000 9.8011 -1.21%
2023-10-13 0 9.880 9.850 9.880 9.550 9.900 1,134,500 11,085,840 9.7716 9.880 9.850 9.880 9.550 9.900 1,134,500 9.7716 1.13%
2023-10-12 0 9.770 9.720 9.780 9.610 9.850 786,000 7,692,312 9.7867 9.770 9.720 9.780 9.610 9.850 786,000 9.7867 0.41%
2023-10-11 0 9.730 9.660 9.730 9.290 9.900 1,311,500 12,680,950 9.6690 9.730 9.660 9.730 9.290 9.900 1,311,500 9.6690 5.88%
2023-10-10 0 9.190 9.160 9.190 9.150 9.550 883,098 8,225,541 9.3144 9.190 9.160 9.190 9.150 9.550 883,098 9.3144 -3.26%
2023-10-09 0 9.500 9.480 9.500 9.060 9.620 763,500 7,239,135 9.4815 9.500 9.480 9.500 9.060 9.620 763,500 9.4815 4.86%
2023-10-06 0 9.060 9.000 9.070 8.810 9.180 151,293 1,367,869 9.0412 9.060 9.000 9.070 8.810 9.180 151,293 9.0412 1.23%
2023-10-05 0 8.950 8.950 8.960 8.750 8.990 281,500 2,490,570 8.8475 8.950 8.950 8.960 8.750 8.990 281,500 8.8475 0.45%
2023-10-04 0 8.910 8.900 8.910 8.790 9.200 337,500 3,005,265 8.9045 8.910 8.900 8.910 8.790 9.200 337,500 8.9045 -3.15%
2023-10-03 0 9.200 9.200 9.210 9.150 9.770 374,300 3,520,611 9.4059 9.200 9.200 9.210 9.150 9.770 374,300 9.4059 -7.91%
2023-09-29 0 9.990 9.970 9.990 9.850 10.06 319,098 3,186,177 9.9849 9.990 9.970 9.990 9.850 10.06 319,098 9.9849 0.91%
2023-09-28 0 9.900 9.900 9.930 9.670 9.940 468,000 4,590,987 9.8098 9.900 9.900 9.930 9.670 9.940 468,000 9.8098 0.61%
2023-09-27 0 9.840 9.830 9.840 9.540 9.970 1,818,000 17,889,202 9.8400 9.840 9.830 9.840 9.540 9.970 1,818,000 9.8400 3.14%
2023-09-26 0 9.540 9.540 9.610 9.400 9.750 1,089,793 10,427,869 9.5687 9.540 9.540 9.610 9.400 9.750 1,089,793 9.5687 0.63%
2023-09-25 0 9.480 9.450 9.480 9.400 9.550 432,000 4,092,325 9.4730 9.480 9.450 9.480 9.400 9.550 432,000 9.4730 -0.42%
2023-09-22 0 9.520 9.500 9.520 9.340 9.610 587,000 5,552,655 9.4594 9.520 9.500 9.520 9.340 9.610 587,000 9.4594 -0.42%
2023-09-21 0 9.560 9.560 9.620 9.380 9.690 846,695 8,088,923 9.5535 9.560 9.560 9.620 9.380 9.690 846,695 9.5535 -1.44%
2023-09-20 0 9.700 9.690 9.750 9.510 9.830 1,085,000 10,533,405 9.7082 9.700 9.690 9.750 9.510 9.830 1,085,000 9.7082 1.46%
2023-09-19 0 9.560 9.550 9.590 9.300 9.630 681,799 6,489,828 9.5187 9.560 9.550 9.590 9.300 9.630 681,799 9.5187 2.47%
2023-09-18 0 9.330 9.330 9.340 9.220 9.430 937,000 8,753,735 9.3423 9.330 9.330 9.340 9.220 9.430 937,000 9.3423 0.65%
2023-09-15 0 9.270 9.260 9.270 9.270 9.760 1,905,332 18,082,361 9.4904 9.270 9.260 9.270 9.270 9.760 1,905,332 9.4904 -3.03%
2023-09-14 0 9.560 9.560 9.570 9.460 9.670 333,000 3,182,375 9.5567 9.560 9.560 9.570 9.460 9.670 333,000 9.5567 0.42%
2023-09-13 0 9.520 9.500 9.530 9.470 9.770 417,500 3,978,632 9.5297 9.520 9.500 9.530 9.470 9.770 417,500 9.5297 -1.45%
2023-09-12 0 9.660 9.650 9.690 9.330 9.750 1,544,000 14,872,673 9.6326 9.660 9.650 9.690 9.330 9.750 1,544,000 9.6326 1.90%
2023-09-11 0 9.480 9.480 9.490 9.110 9.650 1,690,271 16,049,009 9.4949 9.480 9.480 9.490 9.110 9.650 1,690,271 9.4949 3.04%
2023-09-07 0 9.200 9.190 9.200 9.140 9.290 739,500 6,801,470 9.1974 9.200 9.190 9.200 9.140 9.290 739,500 9.1974 -1.39%
2023-09-06 0 9.330 9.300 9.350 9.150 9.400 1,386,000 12,814,070 9.2454 9.330 9.300 9.350 9.150 9.400 1,386,000 9.2454 1.19%
2023-09-05 0 9.220 9.220 9.280 9.220 9.510 904,500 8,443,440 9.3349 9.220 9.220 9.280 9.220 9.510 904,500 9.3349 -3.15%
2023-09-04 0 9.520 9.520 9.560 9.320 9.650 660,000 6,280,835 9.5164 9.520 9.520 9.560 9.320 9.650 660,000 9.5164 0.63%
2023-08-31 0 9.460 9.420 9.460 9.360 9.710 1,141,000 10,831,362 9.4929 9.460 9.420 9.460 9.360 9.710 1,141,000 9.4929 -2.27%
2023-08-30 0 9.680 9.660 9.680 9.560 9.750 685,000 6,610,367 9.6502 9.680 9.660 9.680 9.560 9.750 685,000 9.6502 0.31%
2023-08-29 0 9.650 9.650 9.710 9.600 9.760 595,000 5,768,579 9.6951 9.650 9.650 9.710 9.600 9.760 595,000 9.6951 0.84%
2023-08-28 0 9.570 9.550 9.580 9.520 9.950 295,500 2,849,265 9.6422 9.570 9.550 9.580 9.520 9.950 295,500 9.6422 -1.14%
2023-08-25 0 9.680 9.610 9.680 9.510 9.740 699,500 6,748,960 9.6483 9.680 9.610 9.680 9.510 9.740 699,500 9.6483 1.57%
2023-08-24 0 9.530 9.500 9.530 9.440 9.880 1,953,500 18,641,165 9.5424 9.530 9.500 9.530 9.440 9.880 1,953,500 9.5424 -2.76%
2023-08-23 0 9.800 9.760 9.800 9.720 10.04 483,397 4,737,995 9.8015 9.800 9.760 9.800 9.720 10.04 483,397 9.8015 -1.01%
2023-08-22 0 9.900 9.890 9.900 9.650 10.10 796,500 7,871,495 9.8826 9.900 9.890 9.900 9.650 10.10 796,500 9.8826 0.61%
2023-08-21 0 9.840 9.790 9.840 9.480 9.850 1,356,000 13,245,450 9.7680 9.840 9.790 9.840 9.480 9.850 1,356,000 9.7680 2.18%
2023-08-18 0 9.630 9.620 9.630 9.200 9.950 4,303,897 41,584,394 9.6620 9.630 9.620 9.630 9.200 9.950 4,303,897 9.6620 0.21%
2023-08-17 0 9.610 9.610 9.650 9.290 9.660 1,067,500 10,159,610 9.5172 9.610 9.610 9.650 9.290 9.660 1,067,500 9.5172 2.02%
2023-08-16 0 9.420 9.420 9.460 9.300 9.550 566,900 5,345,651 9.4296 9.420 9.420 9.460 9.300 9.550 566,900 9.4296 0.75%
2023-08-15 0 9.350 9.390 9.400 9.140 9.400 700,000 6,493,110 9.2759 9.350 9.390 9.400 9.140 9.400 700,000 9.2759 0.11%
2023-08-14 0 9.340 9.340 9.380 9.240 9.580 925,500 8,688,615 9.3880 9.340 9.340 9.380 9.240 9.580 925,500 9.3880 -1.06%
2023-08-11 0 9.440 9.440 9.450 9.200 9.480 778,000 7,261,445 9.3335 9.440 9.440 9.450 9.200 9.480 778,000 9.3335 0.64%
2023-08-10 0 9.380 9.380 9.400 9.360 9.610 658,000 6,207,278 9.4336 9.380 9.380 9.400 9.360 9.610 658,000 9.4336 -2.39%
2023-08-09 0 9.610 9.590 9.690 9.430 9.860 798,500 7,755,475 9.7126 9.610 9.590 9.690 9.430 9.860 798,500 9.7126 -0.93%
2023-08-08 0 9.700 9.700 9.740 9.360 9.950 2,243,500 21,541,770 9.6019 9.700 9.700 9.740 9.360 9.950 2,243,500 9.6019 -2.12%
2023-08-07 0 9.910 9.910 9.960 9.720 10.10 1,672,500 16,593,861 9.9216 9.910 9.910 9.960 9.720 10.10 1,672,500 9.9216 -3.60%
2023-08-04 0 10.28 10.10 10.28 10.08 10.36 690,799 7,042,021 10.194 10.28 10.10 10.28 10.08 10.36 690,799 10.194 0.59%
2023-08-03 0 10.22 10.12 10.22 10.00 10.58 1,140,500 11,540,460 10.119 10.22 10.12 10.22 10.00 10.58 1,140,500 10.119 -0.39%
2023-08-02 0 10.26 10.16 10.28 10.06 10.76 2,101,799 21,626,891 10.290 10.26 10.16 10.28 10.06 10.76 2,101,799 10.290 -1.54%
2023-08-01 0 10.42 10.42 10.48 10.30 10.86 2,277,385 23,930,677 10.508 10.42 10.42 10.48 10.30 10.86 2,277,385 10.508 -3.70%
2023-07-31 0 10.82 10.82 10.86 10.42 10.90 2,032,890 21,805,369 10.726 10.82 10.82 10.86 10.42 10.90 2,032,890 10.726 3.84%
2023-07-28 0 10.42 10.42 10.44 10.10 10.58 1,718,506 17,904,932 10.419 10.42 10.42 10.44 10.10 10.58 1,718,506 10.419 2.16%
2023-07-27 0 10.20 10.20 10.30 9.880 10.30 245,500 2,506,220 10.209 10.20 10.20 10.30 9.880 10.30 245,500 10.209 0.00%
2023-07-26 0 10.20 10.08 10.20 10.04 10.30 373,000 3,777,820 10.128 10.20 10.08 10.20 10.04 10.30 373,000 10.128 0.00%
2023-07-25 0 10.20 10.20 10.30 10.10 10.30 494,299 5,046,779 10.210 10.20 10.20 10.30 10.10 10.30 494,299 10.210 0.20%
2023-07-24 0 10.18 10.10 10.18 9.800 10.24 698,500 7,081,385 10.138 10.18 10.10 10.18 9.800 10.24 698,500 10.138 2.21%
2023-07-21 0 9.960 9.960 10.04 9.840 10.08 485,500 4,828,307 9.9450 9.960 9.960 10.04 9.840 10.08 485,500 9.9450 0.50%
2023-07-20 0 9.910 9.910 9.970 9.870 10.34 972,195 9,734,507 10.013 9.910 9.910 9.970 9.870 10.34 972,195 10.013 -3.79%
2023-07-19 0 10.30 10.24 10.30 10.16 10.48 1,140,500 11,719,780 10.276 10.30 10.24 10.30 10.16 10.48 1,140,500 10.276 -1.72%
2023-07-18 0 10.48 10.48 10.54 10.36 10.64 777,480 8,149,820 10.482 10.48 10.48 10.54 10.36 10.64 777,480 10.482 -1.50%
2023-07-14 0 10.64 10.56 10.64 10.32 10.64 231,299 2,445,105 10.571 10.64 10.56 10.64 10.32 10.64 231,299 10.571 0.95%
2023-07-13 0 10.54 10.54 10.62 10.38 10.68 1,772,799 18,741,605 10.572 10.54 10.54 10.62 10.38 10.68 1,772,799 10.572 1.15%
2023-07-12 0 10.42 10.42 10.46 10.38 10.56 202,500 2,115,056 10.445 10.42 10.42 10.46 10.38 10.56 202,500 10.445 -0.38%
2023-07-11 0 10.46 10.44 10.56 10.40 10.64 790,196 8,306,654 10.512 10.46 10.44 10.56 10.40 10.64 790,196 10.512 -0.38%
2023-07-10 0 10.50 10.46 10.48 10.46 10.74 216,500 2,280,270 10.532 10.50 10.46 10.48 10.46 10.74 216,500 10.532 0.00%
2023-07-07 0 10.50 10.50 10.58 10.42 10.60 584,000 6,140,610 10.515 10.50 10.50 10.58 10.42 10.60 584,000 10.515 -0.76%
2023-07-06 0 10.58 10.56 10.58 10.54 10.74 460,000 4,894,370 10.640 10.58 10.56 10.58 10.54 10.74 460,000 10.640 -1.86%
2023-07-05 0 10.78 10.78 10.82 10.54 10.82 618,515 6,604,371 10.678 10.78 10.78 10.82 10.54 10.82 618,515 10.678 -0.37%
2023-07-04 0 10.82 10.80 10.82 10.44 11.00 1,077,222 11,553,620 10.725 10.82 10.80 10.82 10.44 11.00 1,077,222 10.725 2.85%
2023-07-03 0 10.52 10.44 10.52 10.40 10.84 990,030 10,431,594 10.537 10.52 10.44 10.52 10.40 10.84 990,030 10.537 -0.19%
2023-06-30 0 10.54 10.52 10.54 10.38 10.64 811,944 8,529,581 10.505 10.54 10.52 10.54 10.38 10.64 811,944 10.505 1.15%
2023-06-29 0 10.42 10.44 10.46 10.42 10.72 750,000 7,955,380 10.607 10.42 10.44 10.46 10.42 10.72 750,000 10.607 -2.98%
2023-06-28 0 10.74 10.64 10.74 10.54 10.76 600,500 6,416,550 10.685 10.74 10.64 10.74 10.54 10.76 600,500 10.685 0.94%
2023-06-27 0 10.64 10.64 10.66 10.40 10.76 1,175,695 12,537,231 10.664 10.64 10.64 10.66 10.40 10.76 1,175,695 10.664 1.14%
2023-06-26 0 10.52 10.52 10.54 10.52 10.74 1,075,172 11,399,435 10.602 10.52 10.52 10.54 10.52 10.74 1,075,172 10.602 0.77%
2023-06-23 0 10.44 10.34 10.44 10.36 11.08 544,000 5,755,600 10.580 10.44 10.34 10.44 10.36 11.08 544,000 10.580 -5.95%
2023-06-21 0 11.10 11.04 11.10 10.74 11.14 937,500 10,291,340 10.977 11.10 11.04 11.10 10.74 11.14 937,500 10.977 1.09%
2023-06-20 0 10.98 10.92 11.04 10.82 11.46 887,500 9,792,870 11.034 10.98 10.92 11.04 10.82 11.46 887,500 11.034 -2.31%
2023-06-19 0 11.24 11.24 11.44 10.72 11.50 1,723,295 19,246,420 11.168 11.24 11.24 11.44 10.72 11.50 1,723,295 11.168 3.12%
2023-06-16 0 10.90 10.88 10.90 10.58 10.94 981,977 10,686,761 10.883 10.90 10.88 10.90 10.58 10.94 981,977 10.883 2.44%
2023-06-15 0 10.64 10.52 10.64 10.22 10.70 2,176,500 22,786,080 10.469 10.64 10.52 10.64 10.22 10.70 2,176,500 10.469 2.50%
2023-06-14 0 10.38 10.38 10.42 10.22 10.46 637,299 6,595,933 10.350 10.38 10.38 10.42 10.22 10.46 637,299 10.350 -0.95%
2023-06-13 0 10.48 10.46 10.48 10.06 10.48 1,749,299 17,939,896 10.255 10.48 10.46 10.48 10.06 10.48 1,749,299 10.255 1.95%
2023-06-12 0 10.28 10.28 10.32 10.26 10.56 1,094,293 11,339,374 10.362 10.28 10.28 10.32 10.26 10.56 1,094,293 10.362 -3.02%
2023-06-09 0 10.60 10.50 10.60 10.14 10.60 944,799 9,853,640 10.429 10.60 10.50 10.60 10.14 10.60 944,799 10.429 3.72%
2023-06-08 0 10.22 10.20 10.24 10.10 10.46 1,168,000 11,960,720 10.240 10.22 10.20 10.24 10.10 10.46 1,168,000 10.240 -1.73%
2023-06-07 0 10.40 10.40 10.46 10.20 10.70 1,207,495 12,731,445 10.544 10.40 10.40 10.46 10.20 10.70 1,207,495 10.544 0.78%
2023-06-06 0 10.32 10.26 10.32 10.10 10.42 1,092,500 11,256,840 10.304 10.32 10.26 10.32 10.10 10.42 1,092,500 10.304 1.38%
2023-06-05 0 10.18 10.10 10.18 9.930 10.26 809,500 8,192,625 10.121 10.18 10.10 10.18 9.930 10.26 809,500 10.121 2.52%
2023-06-02 0 9.930 9.930 10.06 9.870 10.18 1,759,999 17,639,647 10.023 9.930 9.930 10.06 9.870 10.18 1,759,999 10.023 0.61%
2023-06-01 0 10.26 10.20 10.26 10.20 10.66 787,299 8,161,864 10.367 9.870 9.812 9.870 9.812 10.25 818,408 9.9729 -2.29%
2023-05-31 0 10.50 10.50 10.52 10.30 10.86 4,936,500 51,979,543 10.530 10.10 10.10 10.12 9.908 10.45 5,131,559 10.129 -2.96%
2023-05-30 0 10.82 10.78 10.82 10.10 11.02 2,108,699 22,590,488 10.713 10.41 10.37 10.41 9.716 10.60 2,192,021 10.306 1.50%
2023-05-29 0 10.66 10.66 10.68 10.40 10.96 3,279,113 35,180,434 10.729 10.25 10.25 10.27 10.00 10.54 3,408,683 10.321 2.50%
2023-05-25 0 10.40 10.34 10.44 10.26 10.74 1,047,795 10,877,994 10.382 10.00 9.947 10.04 9.870 10.33 1,089,197 9.9872 -3.17%
2023-05-24 0 10.74 10.66 10.74 10.64 10.88 431,799 4,631,639 10.726 10.33 10.25 10.33 10.24 10.47 448,861 10.319 -0.56%
2023-05-23 0 10.80 10.80 10.82 10.70 11.20 968,098 10,492,335 10.838 10.39 10.39 10.41 10.29 10.77 1,006,351 10.426 -2.35%
2023-05-22 0 11.06 11.04 11.08 11.00 11.28 1,049,500 11,667,995 11.118 10.64 10.62 10.66 10.58 10.85 1,090,970 10.695 -1.25%
2023-05-19 0 11.20 11.12 11.20 11.08 11.36 916,000 10,253,560 11.194 10.77 10.70 10.77 10.66 10.93 952,195 10.768 -0.88%
2023-05-18 0 11.30 11.28 11.30 11.22 11.54 1,213,800 13,783,354 11.356 10.87 10.85 10.87 10.79 11.10 1,261,762 10.924 -1.57%
2023-05-17 0 11.48 11.48 11.54 11.42 11.88 1,220,500 14,150,318 11.594 11.04 11.04 11.10 10.99 11.43 1,268,726 11.153 -2.55%
2023-05-16 0 11.78 11.74 11.78 11.60 11.92 422,000 4,973,100 11.785 11.33 11.29 11.33 11.16 11.47 438,675 11.337 0.00%
2023-05-15 0 11.78 11.74 11.78 11.44 11.80 1,242,799 14,519,834 11.683 11.33 11.29 11.33 11.01 11.35 1,291,907 11.239 2.08%
2023-05-12 0 11.54 11.48 11.54 11.34 11.68 1,223,000 14,039,490 11.480 11.10 11.04 11.10 10.91 11.24 1,271,325 11.043 -1.54%
2023-05-11 0 11.72 11.70 11.72 11.24 11.72 1,102,740 12,698,146 11.515 11.27 11.26 11.27 10.81 11.27 1,146,313 11.077 1.56%
2023-05-10 0 11.54 11.50 11.54 11.24 11.54 664,597 7,550,673 11.361 11.10 11.06 11.10 10.81 11.10 690,858 10.929 1.05%
2023-05-09 0 11.42 11.32 11.36 11.12 11.82 2,112,896 24,145,805 11.428 10.99 10.89 10.93 10.70 11.37 2,196,384 10.993 -3.71%
2023-05-08 0 11.86 11.76 11.86 11.70 12.10 520,397 6,146,083 11.810 11.41 11.31 11.41 11.26 11.64 540,960 11.361 -1.17%
2023-05-05 0 12.00 11.92 12.02 11.74 12.02 509,057 6,067,396 11.919 11.54 11.47 11.56 11.29 11.56 529,172 11.466 0.50%
2023-05-04 0 11.94 11.88 11.94 11.72 12.14 913,597 10,913,143 11.945 11.49 11.43 11.49 11.27 11.68 949,697 11.491 1.36%
2023-05-03 0 11.78 11.66 11.78 11.40 11.78 506,074 5,872,023 11.603 11.33 11.22 11.33 10.97 11.33 526,071 11.162 1.20%
2023-05-02 0 11.64 11.52 11.64 11.44 11.94 172,405 1,989,959 11.542 11.20 11.08 11.20 11.01 11.49 179,217 11.104 -1.85%
2023-04-28 0 11.86 11.86 11.88 11.44 12.08 1,635,560 19,332,512 11.820 11.41 11.41 11.43 11.01 11.62 1,700,187 11.371 1.89%
2023-04-27 0 11.64 11.64 11.68 11.18 11.78 740,702 8,538,193 11.527 11.20 11.20 11.24 10.76 11.33 769,970 11.089 2.28%
2023-04-26 0 11.38 11.38 11.40 11.32 11.88 776,000 8,858,390 11.415 10.95 10.95 10.97 10.89 11.43 806,663 10.982 -3.56%
2023-04-25 0 11.80 11.80 11.82 10.94 11.96 4,735,807 54,502,994 11.509 11.35 11.35 11.37 10.52 11.51 4,922,936 11.071 0.00%
2023-04-24 0 11.80 11.72 11.80 11.58 11.94 1,151,500 13,492,480 11.717 11.35 11.27 11.35 11.14 11.49 1,197,000 11.272 -0.84%
2023-04-21 0 11.90 11.80 11.90 11.56 12.06 1,197,392 14,188,687 11.850 11.45 11.35 11.45 11.12 11.60 1,244,705 11.399 -0.83%
2023-04-20 0 12.00 11.98 12.00 11.80 12.10 1,111,799 13,265,295 11.931 11.54 11.52 11.54 11.35 11.64 1,155,730 11.478 -0.33%
2023-04-19 0 12.04 12.04 12.10 11.86 12.36 2,068,897 25,048,120 12.107 11.58 11.58 11.64 11.41 11.89 2,150,647 11.647 0.84%
2023-04-18 0 11.94 11.94 11.96 11.78 12.12 611,743 7,311,127 11.951 11.49 11.49 11.51 11.33 11.66 635,915 11.497 1.36%
2023-04-17 0 11.78 11.78 11.96 11.40 12.38 7,979,274 95,261,924 11.939 11.33 11.33 11.51 10.97 11.91 8,294,564 11.485 0.68%
2023-04-14 0 11.70 11.70 11.72 11.40 11.98 3,857,165 44,778,348 11.609 11.26 11.26 11.27 10.97 11.52 4,009,576 11.168 0.69%
2023-04-13 0 11.62 11.62 11.64 10.90 11.62 4,024,454 45,706,273 11.357 11.18 11.18 11.20 10.49 11.18 4,183,475 10.925 4.87%
2023-04-12 0 11.08 11.04 11.08 10.80 11.28 2,735,868 30,254,366 11.058 10.66 10.62 10.66 10.39 10.85 2,843,972 10.638 2.03%
2023-04-11 0 10.86 10.84 10.86 10.60 11.30 5,019,880 55,024,953 10.961 10.45 10.43 10.45 10.20 10.87 5,218,234 10.545 2.45%
2023-04-06 0 10.60 10.58 10.60 9.990 10.60 2,762,488 28,802,259 10.426 10.20 10.18 10.20 9.610 10.20 2,871,644 10.030 4.95%
2023-04-04 0 10.10 10.10 10.18 9.910 10.22 1,489,080 15,001,415 10.074 9.716 9.716 9.793 9.533 9.832 1,547,919 9.6913 -0.79%
2023-04-03 0 10.18 10.16 10.18 10.10 10.36 1,889,299 19,283,045 10.206 9.793 9.774 9.793 9.716 9.966 1,963,952 9.8185 -0.59%
2023-03-31 0 10.24 10.24 10.26 10.18 10.58 1,515,750 15,722,210 10.373 9.851 9.851 9.870 9.793 10.18 1,575,643 9.9783 -1.54%
2023-03-30 0 10.40 10.40 10.42 10.10 10.46 3,299,799 33,815,470 10.248 10.00 10.00 10.02 9.716 10.06 3,430,186 9.8582 -0.95%
2023-03-29 0 10.50 10.42 10.50 10.08 10.52 907,196 9,381,655 10.341 10.10 10.02 10.10 9.697 10.12 943,043 9.9483 1.16%
2023-03-28 0 10.38 10.32 10.38 10.24 10.58 679,897 7,017,726 10.322 9.985 9.928 9.985 9.851 10.18 706,762 9.9294 -0.76%
2023-03-27 0 10.46 10.42 10.46 10.30 10.58 1,042,098 10,914,486 10.474 10.06 10.02 10.06 9.908 10.18 1,083,275 10.075 0.00%
2023-03-24 0 10.46 10.46 10.50 10.36 10.64 1,418,240 14,881,975 10.493 10.06 10.06 10.10 9.966 10.24 1,474,280 10.094 -1.32%
2023-03-23 0 10.60 10.60 10.64 10.44 10.72 1,376,569 14,582,516 10.593 10.20 10.20 10.24 10.04 10.31 1,430,962 10.191 -1.85%
2023-03-22 0 10.80 10.78 10.80 10.42 10.88 1,894,592 20,167,823 10.645 10.39 10.37 10.39 10.02 10.47 1,969,454 10.240 0.19%
2023-03-21 0 10.78 10.76 10.78 10.60 11.30 2,219,074 24,033,779 10.831 10.37 10.35 10.37 10.20 10.87 2,306,758 10.419 -2.88%
2023-03-20 0 11.10 11.02 11.10 10.76 11.22 3,770,027 41,361,642 10.971 10.68 10.60 10.68 10.35 10.79 3,918,995 10.554 0.54%
2023-03-17 0 11.04 11.02 11.04 10.60 11.12 4,776,681 52,322,839 10.954 10.62 10.60 10.62 10.20 10.70 4,965,425 10.537 3.56%
2023-03-16 0 10.66 10.66 10.70 10.56 11.68 5,953,387 66,215,635 11.122 10.25 10.25 10.29 10.16 11.24 6,188,627 10.700 -7.79%
2023-03-15 0 11.56 11.52 11.56 11.30 11.92 5,759,467 66,644,170 11.571 11.12 11.08 11.12 10.87 11.47 5,987,045 11.131 3.96%
2023-03-14 0 11.12 11.12 11.26 10.36 11.40 6,677,475 73,415,200 10.994 10.70 10.70 10.83 9.966 10.97 6,941,327 10.577 6.72%
2023-03-13 0 10.42 10.38 10.42 9.550 10.42 6,317,096 63,358,411 10.030 10.02 9.985 10.02 9.187 10.02 6,566,708 9.6484 1.36%
2023-03-10 0 10.28 10.24 10.28 9.950 10.44 3,288,000 33,470,080 10.179 9.889 9.851 9.889 9.572 10.04 3,417,921 9.7925 -0.19%
2023-03-09 0 10.30 10.28 10.30 10.00 10.40 2,609,000 26,683,360 10.227 9.908 9.889 9.908 9.620 10.00 2,712,091 9.8387 1.38%
2023-03-08 0 10.16 10.16 10.20 9.770 10.20 2,878,000 28,699,590 9.9721 9.774 9.774 9.812 9.399 9.812 2,991,720 9.5930 0.79%
2023-03-07 0 10.08 10.02 10.08 9.940 10.28 1,550,000 15,549,300 10.032 9.697 9.639 9.697 9.562 9.889 1,611,246 9.6505 0.00%
2023-03-06 0 10.08 10.08 10.10 10.08 10.58 1,906,000 19,374,770 10.165 9.697 9.697 9.716 9.697 10.18 1,981,313 9.7788 -3.63%
2023-03-03 0 10.46 10.40 10.46 10.16 10.74 2,773,500 28,877,310 10.412 10.06 10.00 10.06 9.774 10.33 2,883,091 10.016 1.75%
2023-03-02 0 10.28 10.20 10.28 10.06 10.34 1,305,000 13,258,390 10.160 9.889 9.812 9.889 9.678 9.947 1,356,565 9.7735 0.00%
2023-03-01 0 10.28 10.24 10.28 9.880 10.28 3,262,900 33,013,296 10.118 9.889 9.851 9.889 9.504 9.889 3,391,829 9.7332 4.15%
2023-02-28 0 9.870 9.870 9.940 9.740 10.04 2,141,000 21,035,975 9.8253 9.495 9.495 9.562 9.370 9.658 2,225,599 9.4518 0.20%
2023-02-27 0 9.850 9.760 9.850 9.750 10.06 3,209,000 31,599,065 9.8470 9.476 9.389 9.476 9.379 9.678 3,335,799 9.4727 -1.50%
2023-02-24 0 10.00 9.970 10.00 9.900 10.08 1,827,500 18,310,330 10.019 9.620 9.591 9.620 9.524 9.697 1,899,711 9.6385 -0.40%
2023-02-23 0 10.04 9.990 10.04 9.960 10.12 2,945,000 29,532,770 10.028 9.658 9.610 9.658 9.581 9.735 3,061,368 9.6469 -0.59%
2023-02-22 0 10.10 10.08 10.10 9.960 10.16 2,627,831 26,400,577 10.047 9.716 9.697 9.716 9.581 9.774 2,731,666 9.6646 0.80%
2023-02-21 0 10.02 9.990 10.04 9.860 10.20 3,241,500 32,687,485 10.084 9.639 9.610 9.658 9.485 9.812 3,369,584 9.7007 0.00%
2023-02-20 0 10.02 10.02 10.04 9.810 10.08 3,103,500 31,003,230 9.9898 9.639 9.639 9.658 9.437 9.697 3,226,131 9.6100 1.52%
2023-02-17 0 9.870 9.870 9.900 9.780 9.990 2,462,000 24,340,527 9.8865 9.495 9.495 9.524 9.408 9.610 2,559,283 9.5107 -0.50%
2023-02-16 0 9.920 9.900 9.920 9.770 10.06 3,090,000 30,505,248 9.8722 9.543 9.524 9.543 9.399 9.678 3,212,097 9.4970 -0.40%
2023-02-15 0 9.960 9.950 9.960 9.630 10.30 6,230,500 62,153,145 9.9756 9.581 9.572 9.581 9.264 9.908 6,476,690 9.5964 1.84%
2023-02-14 0 9.780 9.780 9.800 9.430 9.900 3,079,500 29,950,150 9.7257 9.408 9.408 9.427 9.072 9.524 3,201,182 9.3560 3.27%
2023-02-13 0 9.470 9.430 9.470 9.160 9.480 2,670,500 24,937,130 9.3380 9.110 9.072 9.110 8.812 9.120 2,776,021 8.9830 2.38%
2023-02-10 0 9.250 9.240 9.250 9.200 9.630 8,068,500 75,315,015 9.3345 8.898 8.889 8.898 8.850 9.264 8,387,316 8.9796 -3.44%
2023-02-09 0 9.580 9.570 9.580 9.540 9.860 2,286,000 21,985,135 9.6173 9.216 9.206 9.216 9.177 9.485 2,376,328 9.2517 -0.42%
2023-02-08 0 9.620 9.620 9.690 9.520 9.900 2,516,000 24,285,390 9.6524 9.254 9.254 9.322 9.158 9.524 2,615,416 9.2855 -1.64%
2023-02-07 0 9.780 9.730 9.780 9.500 9.940 3,540,000 34,564,685 9.7640 9.408 9.360 9.408 9.139 9.562 3,679,878 9.3929 2.52%
2023-02-06 0 9.540 9.500 9.550 9.430 9.820 2,399,500 22,907,270 9.5467 9.177 9.139 9.187 9.072 9.447 2,494,313 9.1838 -1.95%
2023-02-03 0 9.730 9.730 9.770 9.630 9.960 2,329,500 22,717,730 9.7522 9.360 9.360 9.399 9.264 9.581 2,421,547 9.3815 -1.62%
2023-02-02 0 9.890 9.860 9.890 9.760 10.06 3,247,000 32,225,020 9.9246 9.514 9.485 9.514 9.389 9.678 3,375,301 9.5473 0.51%
2023-02-01 0 9.840 9.840 9.850 9.540 9.950 5,060,000 49,426,860 9.7682 9.466 9.466 9.476 9.177 9.572 5,259,939 9.3969 3.80%
2023-01-31 0 9.480 9.480 9.490 9.360 9.680 4,101,500 39,007,275 9.5105 9.120 9.120 9.129 9.004 9.312 4,263,565 9.1490 -0.73%
2023-01-30 0 9.550 9.500 9.550 9.440 10.12 6,382,000 61,853,732 9.6919 9.187 9.139 9.187 9.081 9.735 6,634,176 9.3235 -6.37%
2023-01-27 0 10.20 10.20 10.24 10.06 10.28 1,106,000 11,258,800 10.180 9.812 9.812 9.851 9.678 9.889 1,149,702 9.7928 -2.49%
2023-01-26 0 10.46 10.46 10.50 9.950 10.58 1,736,000 18,137,628 10.448 10.06 10.06 10.10 9.572 10.18 1,804,596 10.051 4.70%
2023-01-20 0 9.990 9.990 10.06 9.760 10.14 1,226,000 12,202,540 9.9531 9.610 9.610 9.678 9.389 9.755 1,274,444 9.5748 2.15%
2023-01-19 0 9.780 9.780 9.860 9.630 9.900 585,500 5,718,555 9.7670 9.408 9.408 9.485 9.264 9.524 608,635 9.3957 -0.81%
2023-01-18 0 9.860 9.820 9.860 9.650 9.900 3,195,500 31,244,695 9.7777 9.485 9.447 9.485 9.283 9.524 3,321,766 9.4060 -0.40%
2023-01-17 0 9.900 9.890 9.900 9.670 10.30 6,475,500 63,909,155 9.8694 9.524 9.514 9.524 9.302 9.908 6,731,371 9.4942 -1.98%
2023-01-16 0 10.10 10.08 10.10 9.810 10.58 5,716,600 58,723,208 10.272 9.716 9.697 9.716 9.437 10.18 5,942,484 9.8819 0.80%
2023-01-13 0 10.02 9.980 10.02 9.290 10.32 12,716,000 126,573,880 9.9539 9.639 9.601 9.639 8.937 9.928 13,218,456 9.5755 5.81%
2023-01-12 0 9.470 9.470 9.480 9.130 9.600 7,363,500 69,405,050 9.4256 9.110 9.110 9.120 8.783 9.235 7,654,459 9.0673 0.42%
2023-01-11 0 9.430 9.420 9.430 9.390 9.870 8,667,000 82,248,685 9.4899 9.072 9.062 9.072 9.033 9.495 9,009,465 9.1291 -2.58%
2023-01-10 0 9.680 9.650 9.680 9.360 9.820 6,683,500 64,613,092 9.6676 9.312 9.283 9.312 9.004 9.447 6,947,590 9.3001 0.94%
2023-01-09 0 9.590 9.550 9.590 8.990 9.660 18,821,500 177,663,817 9.4394 9.225 9.187 9.225 8.648 9.293 19,565,207 9.0806 8.61%
2023-01-06 0 8.830 8.800 8.830 8.690 9.160 6,929,000 61,364,672 8.8562 8.494 8.465 8.494 8.360 8.812 7,202,790 8.5196 -2.97%
2023-01-05 0 9.100 9.070 9.100 8.810 9.310 23,841,790 209,397,570 8.7828 8.754 8.725 8.754 8.475 8.956 24,783,867 8.4489 -0.33%
2023-01-04 0 9.130 9.130 9.140 8.730 9.290 7,400,000 66,847,510 9.0334 8.783 8.783 8.793 8.398 8.937 7,692,401 8.6901 4.94%
2023-01-03 0 8.700 8.700 8.730 8.310 8.870 5,495,000 47,626,305 8.6672 8.369 8.369 8.398 7.994 8.533 5,712,128 8.3378 4.95%
2022-12-30 0 8.290 8.250 8.290 8.050 8.740 6,139,000 51,175,805 8.3362 7.975 7.936 7.975 7.744 8.408 6,381,574 8.0193 -1.66%
2022-12-29 0 8.430 8.430 8.460 8.140 8.760 7,868,794 67,035,957 8.5192 8.110 8.110 8.138 7.831 8.427 8,179,719 8.1954 0.24%
2022-12-28 0 8.410 8.380 8.410 8.010 8.700 11,696,500 99,786,378 8.5313 8.090 8.061 8.090 7.706 8.369 12,158,672 8.2070 1.94%
2022-12-23 0 8.250 8.220 8.250 8.030 8.780 32,838,000 271,474,100 8.2671 7.936 7.908 7.936 7.725 8.446 34,135,550 7.9528 0.00%
2022-12-22 0 8.250 8.250 8.280 8.100 8.510 5,754,028 47,876,478 8.3205 7.936 7.936 7.965 7.792 8.187 5,981,391 8.0042 2.10%
2022-12-21 0 8.080 8.060 8.080 7.740 8.470 5,627,000 45,476,297 8.0818 7.773 7.754 7.773 7.446 8.148 5,849,343 7.7746 3.86%
2022-12-20 0 7.780 7.780 7.800 7.700 8.380 5,796,000 46,269,545 7.9830 7.484 7.484 7.504 7.407 8.061 6,025,021 7.6796 -4.66%
2022-12-19 0 8.160 8.160 8.190 8.070 9.090 11,121,000 91,921,341 8.2656 7.850 7.850 7.879 7.763 8.744 11,560,432 7.9514 -8.11%
2022-12-16 0 8.880 8.870 8.880 8.720 9.280 9,828,000 88,692,540 9.0245 8.542 8.533 8.542 8.389 8.927 10,216,340 8.6814 0.11%
2022-12-15 0 8.870 8.870 8.900 8.500 9.250 19,336,500 171,436,921 8.8660 8.533 8.533 8.562 8.177 8.898 20,100,556 8.5290 2.90%
2022-12-14 0 8.620 8.620 8.650 8.480 9.040 13,711,700 120,044,896 8.7549 8.292 8.292 8.321 8.158 8.696 14,253,500 8.4221 -2.27%
2022-12-13 0 8.820 8.820 8.830 8.560 9.770 65,484,000 575,330,980 8.7858 8.485 8.485 8.494 8.235 9.399 68,071,514 8.4519 -11.80%
2022-12-12 0 10.00 9.990 10.10 8.940 11.16 28,751,368 293,363,136 10.203 9.620 9.610 9.716 8.600 10.74 29,887,440 9.8156 11.36%
2022-12-09 0 8.980 8.980 8.990 7.920 9.500 32,569,500 284,386,782 8.7317 8.639 8.639 8.648 7.619 9.139 33,856,441 8.3998 12.25%
2022-12-08 0 8.000 8.000 8.020 7.560 8.630 75,018,500 590,298,472 7.8687 7.696 7.696 7.715 7.273 8.302 77,982,757 7.5696 -13.42%
2022-12-07 0 9.240 9.230 9.240 9.060 11.30 14,595,000 142,475,230 9.7619 8.889 8.879 8.889 8.716 10.87 15,171,702 9.3909 -5.62%
2022-12-06 0 9.790 9.780 9.790 8.710 12.00 30,470,000 314,295,935 10.315 9.418 9.408 9.418 8.379 11.54 31,673,982 9.9228 17.81%
2022-12-05 0 8.310 8.310 8.330 6.190 8.950 21,700,612 173,150,969 7.9791 7.994 7.994 8.013 5.955 8.610 22,558,083 7.6758 35.56%
2022-12-02 0 6.130 6.080 6.130 6.070 6.220 1,146,932 7,019,136 6.1199 5.897 5.849 5.897 5.839 5.984 1,192,252 5.8873 0.33%
2022-12-01 0 6.110 6.110 6.140 6.000 6.570 4,225,500 26,407,150 6.2495 5.878 5.878 5.907 5.772 6.320 4,392,465 6.0119 -3.17%
2022-11-30 0 6.310 6.310 6.340 6.230 6.430 1,832,500 11,569,570 6.3135 6.070 6.070 6.099 5.993 6.186 1,904,909 6.0736 0.96%
2022-11-29 0 6.250 6.250 6.320 6.200 6.410 1,981,000 12,462,309 6.2909 6.012 6.012 6.080 5.964 6.166 2,059,277 6.0518 -0.16%
2022-11-28 0 6.260 6.200 6.260 6.120 6.330 379,000 2,347,670 6.1944 6.022 5.964 6.022 5.887 6.089 393,976 5.9589 -0.63%
2022-11-25 0 6.300 6.280 6.300 6.300 6.420 308,000 1,955,300 6.3484 6.061 6.041 6.061 6.061 6.176 320,170 6.1071 -1.56%
2022-11-24 0 6.400 6.370 6.400 6.370 6.700 1,760,500 11,468,495 6.5143 6.157 6.128 6.157 6.128 6.445 1,830,064 6.2667 -3.90%
2022-11-23 0 6.660 6.610 6.670 6.550 6.700 282,000 1,862,190 6.6035 6.407 6.359 6.416 6.301 6.445 293,143 6.3525 -0.45%
2022-11-22 0 6.690 6.680 6.690 6.690 7.060 247,500 1,685,195 6.8089 6.436 6.426 6.436 6.436 6.792 257,280 6.5501 -2.90%
2022-11-21 0 6.890 6.820 6.890 6.750 6.910 284,500 1,940,085 6.8193 6.628 6.561 6.628 6.493 6.647 295,742 6.5601 -0.58%
2022-11-18 0 6.930 6.880 6.930 6.870 7.140 1,238,000 8,665,615 6.9997 6.667 6.618 6.667 6.609 6.869 1,286,918 6.7336 0.87%
2022-11-17 0 6.870 6.820 6.870 6.700 6.910 328,500 2,249,120 6.8466 6.609 6.561 6.609 6.445 6.647 341,480 6.5864 -0.15%
2022-11-16 0 6.880 6.820 6.880 6.730 7.040 36,196,500 221,161,875 6.1100 6.618 6.561 6.618 6.474 6.772 37,626,757 5.8778 -2.27%
2022-11-15 0 7.040 6.960 7.040 6.680 7.080 1,353,500 9,411,180 6.9532 6.772 6.695 6.772 6.426 6.811 1,406,982 6.6889 4.76%
2022-11-14 0 6.720 6.640 6.720 6.420 6.780 1,219,500 8,123,470 6.6613 6.465 6.388 6.465 6.176 6.522 1,267,687 6.4081 4.67%
2022-11-11 0 6.420 6.380 6.420 6.320 6.560 430,500 2,773,715 6.4430 6.176 6.137 6.176 6.080 6.311 447,511 6.1981 1.42%
2022-11-10 0 6.330 6.260 6.330 6.250 6.440 170,000 1,067,585 6.2799 6.089 6.022 6.089 6.012 6.195 176,717 6.0412 -0.63%
2022-11-09 0 6.370 6.340 6.430 6.300 6.550 262,500 1,676,725 6.3875 6.128 6.099 6.186 6.061 6.301 272,872 6.1447 0.31%
2022-11-08 0 6.350 6.350 6.440 6.350 6.560 803,500 5,201,025 6.4730 6.109 6.109 6.195 6.109 6.311 835,249 6.2269 -0.47%
2022-11-07 0 6.380 6.380 6.440 6.200 6.500 692,000 4,422,930 6.3915 6.137 6.137 6.195 5.964 6.253 719,343 6.1486 4.08%
2022-11-04 0 6.130 6.130 6.230 6.000 6.240 513,500 3,154,900 6.1439 5.897 5.897 5.993 5.772 6.003 533,790 5.9104 3.72%
2022-11-03 0 5.910 5.910 5.980 5.800 6.140 460,500 2,720,405 5.9075 5.685 5.685 5.753 5.580 5.907 478,696 5.6829 -4.98%
2022-11-02 0 6.220 6.130 6.220 5.930 6.280 372,500 2,271,890 6.0990 5.984 5.897 5.984 5.705 6.041 387,219 5.8672 4.36%
2022-11-01 0 5.960 5.880 5.990 5.710 6.010 533,000 3,139,385 5.8900 5.733 5.656 5.762 5.493 5.782 554,061 5.6661 3.83%
2022-10-31 0 5.740 5.630 5.760 5.650 5.860 174,500 1,004,410 5.7559 5.522 5.416 5.541 5.435 5.637 181,395 5.5371 1.06%
2022-10-28 0 5.680 5.680 5.780 5.680 6.040 11,661,000 66,142,110 5.6721 5.464 5.464 5.560 5.464 5.810 12,121,769 5.4565 -7.19%
2022-10-27 0 6.120 6.120 6.180 6.060 6.280 135,500 834,150 6.1561 5.887 5.887 5.945 5.830 6.041 140,854 5.9221 0.49%
2022-10-26 0 6.090 6.010 6.090 5.890 6.090 265,000 1,604,380 6.0543 5.859 5.782 5.859 5.666 5.859 275,471 5.8241 1.50%
2022-10-25 0 6.000 5.870 6.000 5.790 6.080 484,500 2,862,920 5.9090 5.772 5.647 5.772 5.570 5.849 503,644 5.6844 -0.50%
2022-10-24 0 6.030 6.030 6.040 5.890 6.130 229,500 1,372,990 5.9825 5.801 5.801 5.810 5.666 5.897 238,568 5.7551 -1.63%
2022-10-21 0 6.130 6.130 6.180 6.110 6.220 180,500 1,113,810 6.1707 5.897 5.897 5.945 5.878 5.984 187,632 5.9361 -0.65%
2022-10-20 0 6.170 6.170 6.250 6.150 6.300 181,500 1,137,905 6.2694 5.935 5.935 6.012 5.916 6.061 188,672 6.0311 -2.22%
2022-10-19 0 6.310 6.250 6.310 6.260 6.350 89,000 560,610 6.2990 6.070 6.012 6.070 6.022 6.109 92,517 6.0596 -0.63%
2022-10-18 0 6.350 6.300 6.350 6.280 6.450 147,500 935,990 6.3457 6.109 6.061 6.109 6.041 6.205 153,328 6.1045 0.00%
2022-10-17 0 6.350 6.240 6.350 6.210 6.380 280,500 1,770,460 6.3118 6.109 6.003 6.109 5.974 6.137 291,584 6.0719 0.32%
2022-10-14 0 6.330 6.330 6.340 6.210 6.420 321,500 2,036,090 6.3331 6.089 6.089 6.099 5.974 6.176 334,204 6.0924 -0.16%
2022-10-13 0 6.340 6.120 6.340 6.100 6.370 192,000 1,196,115 6.2298 6.099 5.887 6.099 5.868 6.128 199,587 5.9930 2.42%
2022-10-12 0 6.190 6.200 6.300 6.130 6.330 87,500 543,885 6.2158 5.955 5.964 6.061 5.897 6.089 90,957 5.9796 -2.21%
2022-10-11 0 6.330 6.210 6.340 6.080 6.370 138,500 863,135 6.2320 6.089 5.974 6.099 5.849 6.128 143,973 5.9951 0.32%
2022-10-10 0 6.310 6.120 6.320 6.110 6.350 93,500 583,095 6.2363 6.070 5.887 6.080 5.878 6.109 97,195 5.9993 -1.10%
2022-10-07 0 6.380 6.240 6.380 6.170 6.390 85,000 536,570 6.3126 6.137 6.003 6.137 5.935 6.147 88,359 6.0726 0.47%
2022-10-06 0 6.350 6.280 6.350 6.260 6.470 31,000 196,010 6.3229 6.109 6.041 6.109 6.022 6.224 32,225 6.0826 -1.70%
2022-10-05 0 6.460 6.390 6.470 6.330 6.640 49,500 317,740 6.4190 6.214 6.147 6.224 6.089 6.388 51,456 6.1750 2.05%
2022-10-03 0 6.330 6.330 6.340 6.000 6.400 91,500 573,055 6.2629 6.089 6.089 6.099 5.772 6.157 95,116 6.0248 2.26%
2022-09-30 0 6.190 6.060 6.190 5.990 6.190 288,500 1,757,950 6.0934 5.955 5.830 5.955 5.762 5.955 299,900 5.8618 0.49%
2022-09-29 0 6.160 6.170 6.190 6.000 6.330 99,000 605,340 6.1145 5.926 5.935 5.955 5.772 6.089 102,912 5.8821 -0.81%
2022-09-28 0 6.210 6.120 6.210 6.100 6.400 355,500 2,194,515 6.1730 5.974 5.887 5.974 5.868 6.157 369,547 5.9384 -3.27%
2022-09-27 0 6.420 6.390 6.420 6.360 6.500 257,500 1,656,015 6.4311 6.176 6.147 6.176 6.118 6.253 267,675 6.1867 -1.98%
2022-09-26 0 6.550 6.470 6.550 6.430 6.600 261,500 1,698,755 6.4962 6.301 6.224 6.301 6.186 6.349 271,833 6.2493 -0.61%
2022-09-23 0 6.590 6.440 6.580 6.390 6.600 141,000 912,625 6.4725 6.340 6.195 6.330 6.147 6.349 146,571 6.2265 0.30%
2022-09-22 0 6.570 6.520 6.570 6.310 6.600 108,000 699,610 6.4779 6.320 6.272 6.320 6.070 6.349 112,267 6.2316 0.77%
2022-09-21 0 6.520 6.520 6.590 6.480 6.640 71,000 463,680 6.5307 6.272 6.272 6.340 6.234 6.388 73,805 6.2825 -1.81%
2022-09-20 0 6.640 6.640 6.700 6.640 6.860 60,000 400,825 6.6804 6.388 6.388 6.445 6.388 6.599 62,371 6.4265 -1.48%
2022-09-19 0 6.740 6.610 6.740 6.610 6.740 107,500 716,115 6.6615 6.484 6.359 6.484 6.359 6.484 111,748 6.4083 -0.15%
2022-09-16 0 6.750 6.710 6.750 6.700 6.750 97,000 652,210 6.7238 6.493 6.455 6.493 6.445 6.493 100,833 6.4682 0.00%
2022-09-15 0 6.750 6.720 6.790 6.730 6.900 167,500 1,138,185 6.7951 6.493 6.465 6.532 6.474 6.638 174,119 6.5368 0.00%
2022-09-14 0 6.750 6.750 6.800 6.740 6.880 61,000 412,900 6.7689 6.493 6.493 6.542 6.484 6.618 63,410 6.5116 -2.17%
2022-09-13 0 6.900 6.890 6.900 6.810 6.950 84,500 581,185 6.8779 6.638 6.628 6.638 6.551 6.686 87,839 6.6165 -0.72%
2022-09-09 0 6.950 6.950 6.970 6.730 6.990 255,000 1,739,605 6.8220 6.686 6.686 6.705 6.474 6.724 265,076 6.5627 3.27%
2022-09-08 0 6.730 6.680 6.730 6.660 6.780 120,500 809,150 6.7149 6.474 6.426 6.474 6.407 6.522 125,261 6.4597 -0.74%
2022-09-07 0 6.780 6.780 6.810 6.750 6.850 61,000 415,345 6.8089 6.522 6.522 6.551 6.493 6.590 63,410 6.5501 -0.59%
2022-09-06 0 6.820 6.810 6.900 6.740 6.920 147,500 1,009,470 6.8439 6.561 6.551 6.638 6.484 6.657 153,328 6.5837 0.74%
2022-09-05 0 6.770 6.770 6.820 6.740 6.840 152,500 1,036,870 6.7991 6.513 6.513 6.561 6.484 6.580 158,526 6.5407 -1.02%
2022-09-02 0 6.840 6.840 6.890 6.840 6.990 411,000 2,828,650 6.8824 6.580 6.580 6.628 6.580 6.724 427,240 6.6207 -1.58%
2022-09-01 0 6.950 6.970 7.000 6.940 7.090 493,500 3,452,485 6.9959 6.686 6.705 6.734 6.676 6.820 513,000 6.7300 -2.66%
2022-08-31 0 7.140 7.060 7.140 7.050 7.250 676,500 4,829,520 7.1390 6.869 6.792 6.869 6.782 6.974 703,231 6.8676 -0.28%
2022-08-30 0 7.160 7.160 7.180 7.100 7.540 2,635,000 19,387,615 7.3577 6.888 6.888 6.907 6.830 7.253 2,739,119 7.0780 -3.89%
2022-08-29 0 7.450 7.450 7.470 7.440 7.760 538,000 4,062,390 7.5509 7.167 7.167 7.186 7.157 7.465 559,258 7.2639 -1.97%
2022-08-26 0 7.600 7.600 7.620 7.350 7.880 1,774,500 13,611,115 7.6704 7.311 7.311 7.330 7.071 7.580 1,844,617 7.3788 1.60%
2022-08-25 0 7.480 7.340 7.480 7.210 7.750 703,500 5,262,535 7.4805 7.196 7.061 7.196 6.936 7.455 731,298 7.1962 3.03%
2022-08-24 0 7.260 7.260 7.290 7.250 7.350 250,500 1,831,865 7.3128 6.984 6.984 7.013 6.974 7.071 260,398 7.0349 -1.76%
2022-08-23 0 7.390 7.390 7.400 7.270 7.390 195,000 1,428,910 7.3277 7.109 7.109 7.119 6.994 7.109 202,705 7.0492 0.96%
2022-08-22 0 7.320 7.280 7.320 7.280 7.390 149,500 1,092,785 7.3096 7.042 7.003 7.042 7.003 7.109 155,407 7.0317 -1.08%
2022-08-19 0 7.400 7.300 7.400 7.280 7.460 245,000 1,797,610 7.3372 7.119 7.023 7.119 7.003 7.176 254,681 7.0583 0.95%
2022-08-18 0 7.330 7.330 7.400 7.330 7.490 85,000 626,470 7.3702 7.051 7.051 7.119 7.051 7.205 88,359 7.0901 -2.01%
2022-08-17 0 7.480 7.390 7.490 7.380 7.550 59,500 441,965 7.4280 7.196 7.109 7.205 7.099 7.263 61,851 7.1456 0.94%
2022-08-16 0 7.410 7.430 7.450 7.380 7.620 169,000 1,260,385 7.4579 7.128 7.148 7.167 7.099 7.330 175,678 7.1744 -2.37%
2022-08-15 0 7.590 7.550 7.590 7.520 7.890 296,000 2,254,050 7.6150 7.301 7.263 7.301 7.234 7.590 307,696 7.3256 -3.80%
2022-08-12 0 7.890 7.650 7.890 7.600 7.900 145,500 1,118,730 7.6889 7.590 7.359 7.590 7.311 7.600 151,249 7.3966 2.87%
2022-08-11 0 7.670 7.690 7.700 7.620 7.900 79,500 613,220 7.7135 7.378 7.398 7.407 7.330 7.600 82,641 7.4203 0.66%
2022-08-10 0 7.620 7.570 7.620 7.560 7.710 60,000 456,585 7.6098 7.330 7.282 7.330 7.273 7.417 62,371 7.3205 -1.04%
2022-08-09 0 7.700 7.700 7.860 7.700 7.920 90,000 699,730 7.7748 7.407 7.407 7.561 7.407 7.619 93,556 7.4792 -2.78%
2022-08-08 0 7.920 7.810 7.920 7.820 8.080 245,000 1,961,950 8.0080 7.619 7.513 7.619 7.523 7.773 254,681 7.7036 0.00%
2022-08-05 0 7.920 7.750 7.920 7.550 8.150 945,500 7,324,785 7.7470 7.619 7.455 7.619 7.263 7.840 982,860 7.4525 1.93%
2022-08-04 0 7.770 7.570 7.770 7.230 8.150 859,000 6,562,680 7.6399 7.475 7.282 7.475 6.955 7.840 892,942 7.3495 7.47%
2022-08-03 0 7.230 7.180 7.240 7.180 7.310 72,000 521,505 7.2431 6.955 6.907 6.965 6.907 7.032 74,845 6.9678 0.70%
2022-08-02 0 7.180 7.180 7.250 7.100 7.500 250,500 1,808,605 7.2200 6.907 6.907 6.974 6.830 7.215 260,398 6.9455 -4.27%
2022-08-01 0 7.500 7.500 7.550 7.500 7.760 275,500 2,101,555 7.6281 7.215 7.215 7.263 7.215 7.465 286,386 7.3382 -3.35%
2022-07-29 0 7.760 7.710 7.780 7.710 7.980 182,000 1,415,025 7.7749 7.465 7.417 7.484 7.417 7.677 189,191 7.4793 -1.77%
2022-07-28 0 7.900 7.840 7.900 7.830 7.930 189,500 1,492,670 7.8769 7.600 7.542 7.600 7.532 7.629 196,988 7.5775 -0.13%
2022-07-27 0 7.910 7.850 7.920 7.800 7.920 132,000 1,038,465 7.8672 7.609 7.552 7.619 7.504 7.619 137,216 7.5681 0.64%
2022-07-26 0 7.860 7.860 7.950 7.830 7.980 146,000 1,155,295 7.9130 7.561 7.561 7.648 7.532 7.677 151,769 7.6122 -0.51%
2022-07-25 0 7.900 7.890 7.930 7.890 7.940 80,000 633,050 7.9131 7.600 7.590 7.629 7.590 7.638 83,161 7.6123 -1.13%
2022-07-22 0 7.990 7.940 8.000 7.910 8.040 101,000 806,065 7.9808 7.686 7.638 7.696 7.609 7.734 104,991 7.6775 -0.25%
2022-07-21 0 8.010 7.970 8.010 7.960 8.130 115,500 926,160 8.0187 7.706 7.667 7.706 7.657 7.821 120,064 7.7139 -0.37%
2022-07-20 0 8.040 7.980 8.040 7.950 8.160 163,000 1,313,435 8.0579 7.734 7.677 7.734 7.648 7.850 169,441 7.7516 1.01%
2022-07-19 0 7.960 7.950 7.960 7.930 8.060 206,500 1,644,480 7.9636 7.657 7.648 7.657 7.629 7.754 214,660 7.6609 -0.25%
2022-07-18 0 7.980 7.970 7.980 7.800 8.110 379,700 3,015,026 7.9405 7.677 7.667 7.677 7.504 7.802 394,703 7.6387 -0.25%
2022-07-15 0 8.000 7.900 8.000 7.890 8.150 382,500 3,059,150 7.9978 7.696 7.600 7.696 7.590 7.840 397,614 7.6938 -1.84%
2022-07-14 0 8.150 8.110 8.150 8.010 8.150 253,500 2,055,910 8.1101 7.840 7.802 7.840 7.706 7.840 263,517 7.8018 0.74%
2022-07-13 0 8.090 8.040 8.100 8.030 8.190 175,500 1,418,185 8.0808 7.782 7.734 7.792 7.725 7.879 182,435 7.7737 -1.46%
2022-07-12 0 8.210 8.190 8.210 8.160 8.490 270,500 2,242,580 8.2905 7.898 7.879 7.898 7.850 8.167 281,188 7.9754 -2.84%
2022-07-11 0 8.450 8.420 8.450 8.400 8.770 316,500 2,689,310 8.4970 8.129 8.100 8.129 8.081 8.437 329,006 8.1740 -2.65%
2022-07-08 0 8.680 8.590 8.680 8.470 8.680 590,000 5,082,226 8.6139 8.350 8.263 8.350 8.148 8.350 613,313 8.2865 2.24%
2022-07-07 0 8.490 8.450 8.490 8.370 8.550 217,570 1,831,676 8.4188 8.167 8.129 8.167 8.052 8.225 226,167 8.0988 0.95%
2022-07-06 0 8.410 8.410 8.430 8.410 8.550 461,000 3,900,150 8.4602 8.090 8.090 8.110 8.090 8.225 479,216 8.1386 -1.64%
2022-07-05 0 8.550 8.470 8.550 8.450 8.570 237,000 2,010,920 8.4849 8.225 8.148 8.225 8.129 8.244 246,365 8.1624 0.83%
2022-07-04 0 8.480 8.400 8.480 8.400 8.750 261,510 2,228,864 8.5231 8.158 8.081 8.158 8.081 8.417 271,843 8.1991 -2.53%
2022-06-30 0 8.700 8.670 8.700 8.380 8.760 500,000 4,269,465 8.5389 8.369 8.340 8.369 8.061 8.427 519,757 8.2144 2.96%
2022-06-29 0 8.450 8.440 8.450 8.300 8.590 557,000 4,698,745 8.4358 8.129 8.119 8.129 7.985 8.263 579,009 8.1151 0.84%
2022-06-28 0 8.380 8.370 8.380 8.200 8.770 890,500 7,594,455 8.5283 8.061 8.052 8.061 7.888 8.437 925,687 8.2041 1.09%
2022-06-27 0 8.290 8.240 8.290 8.150 8.350 527,000 4,353,170 8.2603 7.975 7.927 7.975 7.840 8.033 547,824 7.9463 1.10%
2022-06-24 0 8.200 8.110 8.200 8.080 8.200 494,500 4,020,730 8.1309 7.888 7.802 7.888 7.773 7.888 514,040 7.8218 1.23%
2022-06-23 0 8.100 8.060 8.100 7.990 8.100 243,500 1,961,190 8.0542 7.792 7.754 7.792 7.686 7.792 253,122 7.7480 -0.12%
2022-06-22 0 8.110 8.010 8.110 8.010 8.170 156,000 1,263,280 8.0979 7.802 7.706 7.802 7.706 7.859 162,164 7.7901 0.25%
2022-06-21 0 8.090 8.050 8.100 8.000 8.140 125,000 1,008,530 8.0682 7.782 7.744 7.792 7.696 7.831 129,939 7.7616 -0.12%
2022-06-20 0 8.100 8.090 8.100 7.940 8.100 153,000 1,230,730 8.0440 7.792 7.782 7.792 7.638 7.792 159,046 7.7382 2.66%
2022-06-17 0 7.890 7.890 8.130 7.890 8.160 372,500 2,992,065 8.0324 7.590 7.590 7.821 7.590 7.850 387,219 7.7271 -2.59%
2022-06-16 0 8.100 8.000 8.100 7.940 8.110 236,000 1,897,205 8.0390 7.792 7.696 7.792 7.638 7.802 245,325 7.7334 -0.25%
2022-06-15 0 8.120 8.050 8.120 8.020 8.180 360,500 2,913,755 8.0825 7.811 7.744 7.811 7.715 7.869 374,745 7.7753 0.50%
2022-06-14 0 8.080 8.000 8.090 7.960 8.160 198,000 1,593,430 8.0476 7.773 7.696 7.782 7.657 7.850 205,824 7.7417 -0.49%
2022-06-13 0 8.120 8.080 8.120 8.020 8.400 333,300 2,709,090 8.1281 7.811 7.773 7.811 7.715 8.081 346,470 7.8191 -3.33%
2022-06-10 0 8.400 8.320 8.400 8.220 8.400 307,000 2,563,195 8.3492 8.081 8.004 8.081 7.908 8.081 319,131 8.0318 -0.36%
2022-06-09 0 8.430 8.340 8.420 8.190 8.440 640,000 5,331,145 8.3299 8.110 8.023 8.100 7.879 8.119 665,289 8.0133 3.44%
2022-06-08 0 8.150 8.120 8.200 7.950 8.210 383,000 3,112,015 8.1254 7.840 7.811 7.888 7.648 7.898 398,134 7.8165 2.52%
2022-06-07 0 7.950 7.910 7.950 7.700 7.950 123,500 967,380 7.8330 7.648 7.609 7.648 7.407 7.648 128,380 7.5353 -0.38%
2022-06-06 0 7.980 7.860 7.970 7.800 8.000 110,500 867,625 7.8518 7.677 7.561 7.667 7.504 7.696 114,866 7.5533 0.88%
2022-06-02 0 7.910 7.830 7.920 7.830 8.000 164,000 1,293,770 7.8888 7.609 7.532 7.619 7.532 7.696 170,480 7.5890 -1.62%
2022-06-01 0 8.040 8.000 8.050 7.850 8.050 86,500 686,610 7.9377 7.734 7.696 7.744 7.552 7.744 89,918 7.6360 1.39%
2022-05-31 0 7.930 7.930 8.010 7.920 8.170 522,000 4,194,275 8.0350 7.629 7.629 7.706 7.619 7.859 542,626 7.7296 -2.58%
2022-05-30 0 8.140 8.130 8.200 8.130 8.330 134,000 1,097,725 8.1920 7.831 7.821 7.888 7.821 8.013 139,295 7.8806 -0.61%
2022-05-27 0 8.190 8.190 8.250 8.120 8.340 211,500 1,740,190 8.2278 7.879 7.879 7.936 7.811 8.023 219,857 7.9151 0.49%
2022-05-26 0 8.500 8.470 8.500 8.400 8.540 119,000 1,006,935 8.4616 7.840 7.813 7.840 7.748 7.877 129,014 7.8048 0.00%
2022-05-25 0 8.500 8.500 8.550 8.420 8.580 132,000 1,120,965 8.4922 7.840 7.840 7.886 7.766 7.914 143,109 7.8330 -0.82%
2022-05-24 0 8.570 8.410 8.580 8.380 8.860 182,000 1,555,935 8.5491 7.905 7.757 7.914 7.730 8.172 197,316 7.8855 -2.39%
2022-05-23 0 8.780 8.760 8.800 8.580 8.900 621,500 5,454,225 8.7759 8.098 8.080 8.117 7.914 8.209 673,803 8.0947 0.92%
2022-05-20 0 8.700 8.650 8.700 8.430 8.770 193,000 1,662,175 8.6123 8.025 7.979 8.025 7.776 8.089 209,242 7.9438 1.75%
2022-05-19 0 8.550 8.450 8.550 8.350 8.590 250,000 2,112,530 8.4501 7.886 7.794 7.886 7.702 7.923 271,039 7.7942 -0.35%
2022-05-18 0 8.580 8.530 8.580 8.530 8.900 230,000 1,988,030 8.6436 7.914 7.868 7.914 7.868 8.209 249,356 7.9727 -1.61%
2022-05-17 0 8.720 8.660 8.720 8.470 8.800 284,000 2,449,170 8.6238 8.043 7.988 8.043 7.813 8.117 307,900 7.9544 2.83%
2022-05-16 0 8.480 8.480 8.520 8.460 8.600 94,000 800,065 8.5113 7.822 7.822 7.859 7.803 7.932 101,911 7.8507 -1.40%
2022-05-13 0 8.600 8.580 8.600 8.400 8.690 345,000 2,948,150 8.5454 7.932 7.914 7.932 7.748 8.015 374,034 7.8820 0.58%
2022-05-12 0 8.550 8.480 8.550 8.340 8.600 694,500 5,903,800 8.5008 7.886 7.822 7.886 7.693 7.932 752,946 7.8409 1.18%
2022-05-11 0 8.450 8.320 8.440 8.190 8.450 307,500 2,562,760 8.3342 7.794 7.674 7.785 7.554 7.794 333,378 7.6873 1.93%
2022-05-10 0 8.290 8.170 8.290 8.060 8.310 203,000 1,666,430 8.2090 7.647 7.536 7.647 7.434 7.665 220,084 7.5718 -0.36%
2022-05-06 0 8.320 8.200 8.320 8.190 8.380 208,000 1,726,390 8.3000 7.674 7.563 7.674 7.554 7.730 225,504 7.6557 -1.07%
2022-05-05 0 8.410 8.360 8.410 8.300 8.500 280,500 2,356,765 8.4020 7.757 7.711 7.757 7.656 7.840 304,106 7.7498 -0.36%
2022-05-04 0 8.440 8.390 8.440 8.330 8.470 69,000 580,950 8.4196 7.785 7.739 7.785 7.683 7.813 74,807 7.7660 0.48%
2022-05-03 0 8.400 8.320 8.400 8.100 8.460 159,500 1,335,240 8.3714 7.748 7.674 7.748 7.471 7.803 172,923 7.7216 1.33%
2022-04-29 0 8.290 8.180 8.290 7.930 8.300 227,500 1,847,785 8.1221 7.647 7.545 7.647 7.314 7.656 246,645 7.4917 3.62%
2022-04-28 0 8.000 7.880 8.000 7.690 8.000 115,500 914,630 7.9189 7.379 7.268 7.379 7.093 7.379 125,220 7.3042 4.03%
2022-04-27 0 7.690 7.690 7.720 7.690 8.050 597,500 4,677,015 7.8276 7.093 7.093 7.121 7.093 7.425 647,783 7.2200 -1.66%
2022-04-26 0 7.820 7.820 7.900 7.740 8.090 376,500 2,992,650 7.9486 7.213 7.213 7.287 7.139 7.462 408,184 7.3316 -0.76%
2022-04-25 0 7.880 7.830 7.880 7.830 8.290 365,000 2,927,085 8.0194 7.268 7.222 7.268 7.222 7.647 395,717 7.3969 -5.06%
2022-04-22 0 8.300 8.220 8.300 8.060 8.340 455,000 3,727,610 8.1925 7.656 7.582 7.656 7.434 7.693 493,291 7.5566 -0.95%
2022-04-21 0 8.380 8.310 8.380 7.970 8.520 950,000 7,860,115 8.2738 7.730 7.665 7.730 7.351 7.859 1,029,948 7.6316 3.71%
2022-04-20 0 8.080 7.970 8.080 7.760 8.200 365,500 2,922,150 7.9949 7.453 7.351 7.453 7.158 7.563 396,259 7.3743 3.86%
2022-04-19 0 7.780 7.780 7.840 7.740 7.990 106,900 838,593 7.8446 7.176 7.176 7.231 7.139 7.370 115,896 7.2357 -1.02%
2022-04-14 0 7.860 7.860 7.980 7.770 8.180 462,500 3,664,900 7.9241 7.250 7.250 7.361 7.167 7.545 501,422 7.3090 0.77%
2022-04-13 0 7.800 7.790 7.800 7.720 7.950 115,500 906,585 7.8492 7.195 7.185 7.195 7.121 7.333 125,220 7.2399 -2.50%
2022-04-12 0 8.000 7.810 8.000 7.590 8.050 373,600 2,925,195 7.8298 7.379 7.204 7.379 7.001 7.425 405,040 7.2220 3.49%
2022-04-11 0 7.730 7.680 7.730 7.660 8.070 566,000 4,402,780 7.7788 7.130 7.084 7.130 7.065 7.444 613,632 7.1750 -4.21%
2022-04-08 0 8.070 8.060 8.170 8.010 8.230 188,000 1,522,730 8.0996 7.444 7.434 7.536 7.388 7.591 203,821 7.4709 -1.94%
2022-04-07 0 8.230 8.230 8.270 8.060 8.390 323,000 2,637,575 8.1659 7.591 7.591 7.628 7.434 7.739 350,182 7.5320 -1.91%
2022-04-06 0 8.390 8.250 8.390 8.220 8.580 352,000 2,949,475 8.3792 7.739 7.610 7.739 7.582 7.914 381,623 7.7288 -2.67%
2022-04-04 0 8.620 8.550 8.620 8.220 8.720 241,000 2,051,200 8.5112 7.951 7.886 7.951 7.582 8.043 261,281 7.8505 4.87%
2022-04-01 0 8.220 8.140 8.220 8.100 8.230 110,000 897,680 8.1607 7.582 7.508 7.582 7.471 7.591 119,257 7.5273 1.11%
2022-03-31 0 8.130 8.130 8.330 8.100 8.330 419,500 3,475,850 8.2857 7.499 7.499 7.683 7.471 7.683 454,803 7.6425 -2.63%
2022-03-30 0 8.350 8.300 8.350 7.990 8.360 757,415 6,195,836 8.1802 7.702 7.656 7.702 7.370 7.711 821,156 7.5453 1.46%
2022-03-29 0 8.230 8.060 8.230 7.910 8.350 455,000 3,685,520 8.1000 7.591 7.434 7.591 7.296 7.702 493,291 7.4713 0.98%
2022-03-28 0 8.150 8.070 8.150 7.800 8.480 1,333,500 10,697,160 8.0219 7.517 7.444 7.517 7.195 7.822 1,445,721 7.3992 -3.66%
2022-03-25 0 8.460 8.460 8.470 7.630 8.800 3,696,000 31,626,020 8.5568 7.803 7.803 7.813 7.038 8.117 4,007,038 7.8926 11.90%
2022-03-24 0 7.560 7.430 7.560 7.400 7.700 332,000 2,498,300 7.5250 6.973 6.853 6.973 6.826 7.102 359,940 6.9409 1.48%
2022-03-23 0 7.450 7.450 7.460 7.330 7.500 412,000 3,053,755 7.4120 6.872 6.872 6.881 6.761 6.918 446,672 6.8367 0.13%
2022-03-22 0 7.440 7.330 7.440 7.270 7.440 247,000 1,807,785 7.3190 6.862 6.761 6.862 6.706 6.862 267,786 6.7508 1.64%
2022-03-21 0 7.320 7.280 7.320 7.100 7.360 312,500 2,258,665 7.2277 6.752 6.715 6.752 6.549 6.789 338,799 6.6667 1.24%
2022-03-18 0 7.230 7.120 7.230 6.900 7.270 391,500 2,770,565 7.0768 6.669 6.567 6.669 6.364 6.706 424,447 6.5275 2.99%
2022-03-17 0 7.020 6.950 7.020 6.900 7.120 655,000 4,581,620 6.9948 6.475 6.411 6.475 6.364 6.567 710,122 6.4519 2.18%
2022-03-16 0 6.870 6.800 6.870 6.600 7.040 856,500 5,880,250 6.8654 6.337 6.272 6.337 6.088 6.494 928,579 6.3325 -0.43%
2022-03-15 0 6.900 6.850 6.900 6.800 7.240 802,000 5,617,530 7.0044 6.364 6.318 6.364 6.272 6.678 869,493 6.4607 -3.50%
2022-03-14 0 7.150 7.070 7.150 7.000 7.500 670,000 4,876,320 7.2781 6.595 6.521 6.595 6.457 6.918 726,384 6.7131 -3.25%
2022-03-11 0 7.390 7.390 7.450 7.290 7.540 156,500 1,158,840 7.4047 6.816 6.816 6.872 6.724 6.955 169,670 6.8300 -1.99%
2022-03-10 0 7.540 7.540 7.600 7.510 7.670 162,000 1,230,835 7.5977 6.955 6.955 7.010 6.927 7.075 175,633 7.0080 -0.79%
2022-03-09 0 7.600 7.600 7.630 7.370 7.670 304,500 2,272,870 7.4643 7.010 7.010 7.038 6.798 7.075 330,125 6.8849 2.43%
2022-03-08 0 7.420 7.340 7.490 7.340 7.760 161,500 1,212,305 7.5065 6.844 6.770 6.909 6.770 7.158 175,091 6.9239 -2.62%
2022-03-07 0 7.620 7.560 7.620 7.460 7.710 165,000 1,251,670 7.5859 7.029 6.973 7.029 6.881 7.112 178,886 6.9970 -1.93%
2022-03-04 0 7.770 7.630 7.770 7.580 8.000 444,000 3,406,515 7.6723 7.167 7.038 7.167 6.992 7.379 481,365 7.0768 -3.00%
2022-03-03 0 8.010 8.000 8.020 7.810 8.010 183,000 1,445,265 7.8976 7.388 7.379 7.397 7.204 7.388 198,400 7.2846 1.14%
2022-03-02 0 7.920 7.920 7.980 7.900 8.160 171,000 1,362,195 7.9661 7.305 7.305 7.361 7.287 7.527 185,391 7.3477 -2.70%
2022-03-01 0 8.140 8.060 8.140 7.810 8.190 375,500 3,007,450 8.0092 7.508 7.434 7.508 7.204 7.554 407,100 7.3875 3.69%
2022-02-28 0 7.850 7.850 7.900 7.850 8.160 124,500 994,155 7.9852 7.241 7.241 7.287 7.241 7.527 134,977 7.3653 -2.48%
2022-02-25 0 8.050 8.030 8.060 7.610 8.060 459,000 3,596,900 7.8364 7.425 7.407 7.434 7.019 7.434 497,627 7.2281 5.64%
2022-02-24 0 7.620 7.620 7.700 7.600 7.750 156,500 1,197,865 7.6541 7.029 7.029 7.102 7.010 7.148 169,670 7.0600 -2.56%
2022-02-23 0 7.820 7.750 7.820 7.740 7.880 84,500 656,490 7.7691 7.213 7.148 7.213 7.139 7.268 91,611 7.1661 0.26%
2022-02-22 0 7.800 7.700 7.800 7.600 8.020 484,000 3,736,295 7.7196 7.195 7.102 7.195 7.010 7.397 524,731 7.1204 -3.70%
2022-02-21 0 8.100 8.020 8.100 7.880 8.140 251,500 2,014,290 8.0091 7.471 7.397 7.471 7.268 7.508 272,665 7.3874 1.89%
2022-02-18 0 7.950 7.880 7.950 7.850 7.970 217,000 1,717,080 7.9128 7.333 7.268 7.333 7.241 7.351 235,262 7.2986 0.25%
2022-02-17 0 7.930 7.900 7.930 7.830 7.940 117,500 925,065 7.8729 7.314 7.287 7.314 7.222 7.324 127,388 7.2618 0.25%
2022-02-16 0 7.910 7.870 7.910 7.800 7.980 277,000 2,178,265 7.8638 7.296 7.259 7.296 7.195 7.361 300,311 7.2534 0.00%
2022-02-15 0 7.910 7.830 7.910 7.590 8.200 893,000 6,961,205 7.7953 7.296 7.222 7.296 7.001 7.563 968,151 7.1902 -3.30%
2022-02-14 0 8.180 8.180 8.260 8.170 8.420 627,000 5,179,014 8.2600 7.545 7.545 7.619 7.536 7.766 679,765 7.6188 -3.42%
2022-02-11 0 8.470 8.340 8.470 8.200 8.770 515,000 4,368,875 8.4833 7.813 7.693 7.813 7.563 8.089 558,340 7.8248 -1.28%
2022-02-10 0 8.580 8.520 8.580 8.360 8.580 603,000 5,146,265 8.5344 7.914 7.859 7.914 7.711 7.914 653,746 7.8720 2.39%
2022-02-09 0 8.380 8.370 8.380 8.340 8.500 90,500 762,095 8.4209 7.730 7.720 7.730 7.693 7.840 98,116 7.7673 -0.24%
2022-02-08 0 8.400 8.340 8.400 8.260 8.410 55,000 457,865 8.3248 7.748 7.693 7.748 7.619 7.757 59,629 7.6786 0.12%
2022-02-07 0 8.390 8.350 8.390 8.230 8.410 97,500 812,560 8.3339 7.739 7.702 7.739 7.591 7.757 105,705 7.6870 0.12%
2022-02-04 0 8.380 8.250 8.380 8.220 8.400 50,500 419,105 8.2991 7.730 7.610 7.730 7.582 7.748 54,750 7.6549 -0.24%
2022-01-31 0 8.400 8.110 8.400 8.220 8.460 15,000 125,370 8.3580 7.748 7.480 7.748 7.582 7.803 16,262 7.7092 1.82%
2022-01-28 0 8.250 8.110 8.250 8.100 8.250 268,500 2,186,940 8.1450 7.610 7.480 7.610 7.471 7.610 291,096 7.5128 0.00%
2022-01-27 0 8.250 8.220 8.260 8.220 8.380 152,000 1,256,390 8.2657 7.610 7.582 7.619 7.582 7.730 164,792 7.6241 -1.55%
2022-01-26 0 8.380 8.380 8.390 8.340 8.480 161,000 1,354,260 8.4116 7.730 7.730 7.739 7.693 7.822 174,549 7.7586 0.00%
2022-01-25 0 8.380 8.260 8.400 8.250 8.550 380,000 3,176,315 8.3587 7.730 7.619 7.748 7.610 7.886 411,979 7.7099 -2.90%
2022-01-24 0 8.630 8.550 8.630 8.500 8.700 295,000 2,524,290 8.5569 7.960 7.886 7.960 7.840 8.025 319,826 7.8927 0.35%
2022-01-21 0 8.600 8.600 8.660 8.580 8.710 135,000 1,163,690 8.6199 7.932 7.932 7.988 7.914 8.034 146,361 7.9508 -2.16%
2022-01-20 0 8.790 8.690 8.800 8.510 8.800 341,000 2,945,590 8.6381 8.108 8.015 8.117 7.849 8.117 369,697 7.9676 2.21%
2022-01-19 0 8.600 8.580 8.660 8.510 8.880 165,000 1,427,310 8.6504 7.932 7.914 7.988 7.849 8.191 178,886 7.9789 -3.26%
2022-01-18 0 8.890 8.840 8.890 8.400 8.970 613,500 5,411,275 8.8203 8.200 8.154 8.200 7.748 8.274 665,129 8.1357 5.83%
2022-01-17 0 8.400 8.390 8.400 8.290 8.460 153,500 1,288,600 8.3948 7.748 7.739 7.748 7.647 7.803 166,418 7.7432 0.48%
2022-01-14 0 8.360 8.300 8.360 8.200 8.390 115,500 955,600 8.2736 7.711 7.656 7.711 7.563 7.739 125,220 7.6314 0.12%
2022-01-13 0 8.350 8.290 8.350 8.270 8.490 235,000 1,970,385 8.3846 7.702 7.647 7.702 7.628 7.831 254,777 7.7338 -0.60%
2022-01-12 0 8.400 8.400 8.410 8.300 8.500 267,500 2,247,570 8.4021 7.748 7.748 7.757 7.656 7.840 290,012 7.7499 0.36%
2022-01-11 0 8.370 8.320 8.370 8.300 8.660 321,000 2,713,960 8.4547 7.720 7.674 7.720 7.656 7.988 348,014 7.7984 -0.59%
2022-01-10 0 8.420 8.370 8.420 8.180 8.490 423,000 3,495,735 8.2641 7.766 7.720 7.766 7.545 7.831 458,598 7.6227 1.69%
2022-01-07 0 8.280 8.230 8.280 8.180 8.320 105,500 868,190 8.2293 7.637 7.591 7.637 7.545 7.674 114,378 7.5905 0.24%
2022-01-06 0 8.260 8.250 8.260 8.150 8.280 300,500 2,458,320 8.1808 7.619 7.610 7.619 7.517 7.637 325,789 7.5458 0.12%
2022-01-05 0 8.250 8.240 8.250 8.200 8.510 203,500 1,690,900 8.3091 7.610 7.600 7.610 7.563 7.849 220,626 7.6641 -3.62%
2022-01-04 0 8.560 8.560 8.590 8.410 8.720 160,000 1,365,735 8.5358 7.896 7.896 7.923 7.757 8.043 173,465 7.8733 -1.61%
2022-01-03 0 8.700 8.620 8.700 8.430 8.760 34,500 295,015 8.5512 8.025 7.951 8.025 7.776 8.080 37,403 7.8874 0.58%
2021-12-31 0 8.650 8.530 8.650 8.330 8.800 188,500 1,614,070 8.5627 7.979 7.868 7.979 7.683 8.117 204,363 7.8980 4.34%
2021-12-30 0 8.290 8.210 8.290 8.210 8.320 127,500 1,053,755 8.2647 7.647 7.573 7.647 7.573 7.674 138,230 7.6232 0.24%
2021-12-29 0 8.270 8.200 8.280 8.160 8.400 259,000 2,132,885 8.2351 7.628 7.563 7.637 7.527 7.748 280,796 7.5958 -0.36%
2021-12-28 0 8.300 8.250 8.300 8.190 8.410 367,500 3,031,405 8.2487 7.656 7.610 7.656 7.554 7.757 398,427 7.6084 0.48%
2021-12-24 0 8.260 8.210 8.270 8.190 8.560 163,000 1,346,135 8.2585 7.619 7.573 7.628 7.554 7.896 176,717 7.6174 -1.31%
2021-12-23 0 8.370 8.360 8.460 8.360 8.620 398,500 3,366,735 8.4485 7.720 7.711 7.803 7.711 7.951 432,036 7.7927 -1.53%
2021-12-22 0 8.500 8.500 8.550 8.470 8.680 231,500 1,977,035 8.5401 7.840 7.840 7.886 7.813 8.006 250,982 7.8772 0.00%
2021-12-21 0 8.500 8.400 8.510 8.310 8.680 238,500 2,026,820 8.4982 7.840 7.748 7.849 7.665 8.006 258,571 7.8385 1.19%
2021-12-20 0 8.400 8.410 8.480 8.180 8.640 209,000 1,763,965 8.4400 7.748 7.757 7.822 7.545 7.969 226,588 7.7849 2.94%
2021-12-17 0 8.160 8.160 8.350 8.160 8.490 143,500 1,198,130 8.3493 7.527 7.527 7.702 7.527 7.831 155,576 7.7012 -3.89%
2021-12-16 0 8.490 8.340 8.490 8.200 8.490 123,000 1,030,365 8.3770 7.831 7.693 7.831 7.563 7.831 133,351 7.7267 1.68%
2021-12-15 0 8.350 8.320 8.350 8.300 8.540 130,000 1,089,335 8.3795 7.702 7.674 7.702 7.656 7.877 140,940 7.7291 -2.22%
2021-12-14 0 8.540 8.470 8.540 8.450 8.730 142,000 1,212,515 8.5388 7.877 7.813 7.877 7.794 8.052 153,950 7.8760 -2.18%
2021-12-13 0 8.730 8.700 8.730 8.520 8.730 174,000 1,496,095 8.5982 8.052 8.025 8.052 7.859 8.052 188,643 7.9308 0.00%
2021-12-10 0 8.730 8.650 8.730 8.650 8.850 188,500 1,654,410 8.7767 8.052 7.979 8.052 7.979 8.163 204,363 8.0954 -0.68%
2021-12-09 0 8.790 8.790 8.800 8.710 8.980 96,500 847,280 8.7801 8.108 8.108 8.117 8.034 8.283 104,621 8.0986 -1.12%
2021-12-08 0 8.890 8.820 8.890 8.600 8.980 122,000 1,069,620 8.7674 8.200 8.135 8.200 7.932 8.283 132,267 8.0868 3.37%
2021-12-07 0 8.600 8.520 8.600 8.460 8.700 216,000 1,847,475 8.5531 7.932 7.859 7.932 7.803 8.025 234,178 7.8892 -1.15%
2021-12-06 0 8.700 8.670 8.700 8.100 8.910 678,402 5,731,711 8.4488 8.025 7.997 8.025 7.471 8.218 735,493 7.7930 4.19%
2021-12-03 0 8.350 8.350 8.500 8.350 8.700 378,000 3,215,320 8.5061 7.702 7.702 7.840 7.702 8.025 409,811 7.8459 -3.47%
2021-12-02 0 8.650 8.590 8.650 8.580 8.880 528,000 4,571,620 8.6584 7.979 7.923 7.979 7.914 8.191 572,434 7.9863 -2.81%
2021-12-01 0 8.900 8.900 8.980 8.900 9.100 255,500 2,296,825 8.9895 8.209 8.209 8.283 8.209 8.394 277,002 8.2917 -1.87%
2021-11-30 0 9.070 9.040 9.080 9.010 9.260 144,500 1,311,885 9.0788 8.366 8.338 8.375 8.311 8.541 156,660 8.3741 -1.09%
2021-11-29 0 9.170 9.150 9.170 9.160 9.380 185,500 1,708,510 9.2103 8.458 8.440 8.458 8.449 8.652 201,111 8.4954 -2.24%
2021-11-26 0 9.380 9.330 9.380 9.330 9.500 78,000 734,055 9.4110 8.652 8.606 8.652 8.606 8.763 84,564 8.6805 -1.88%
2021-11-25 0 9.560 9.520 9.560 9.260 9.690 318,500 3,029,185 9.5108 8.818 8.781 8.818 8.541 8.938 345,303 8.7725 3.24%
2021-11-24 0 9.260 9.260 9.360 9.250 9.460 200,500 1,867,280 9.3131 8.541 8.541 8.633 8.532 8.726 217,373 8.5902 -1.59%
2021-11-23 0 9.410 9.400 9.410 9.350 9.470 70,500 663,385 9.4097 8.680 8.670 8.680 8.624 8.735 76,433 8.6793 0.64%
2021-11-22 0 9.350 9.350 9.410 9.260 9.450 72,000 673,365 9.3523 8.624 8.624 8.680 8.541 8.716 78,059 8.6263 -0.21%
2021-11-19 0 9.370 9.350 9.410 9.250 9.510 534,500 5,006,665 9.3670 8.643 8.624 8.680 8.532 8.772 579,481 8.6399 -0.32%
2021-11-18 0 9.400 9.330 9.400 9.310 9.470 208,500 1,956,415 9.3833 8.670 8.606 8.670 8.587 8.735 226,046 8.6549 -1.05%
2021-11-17 0 9.500 9.440 9.500 9.200 9.740 1,078,500 10,133,605 9.3960 8.763 8.707 8.763 8.486 8.984 1,169,262 8.6667 -1.66%
2021-11-16 0 9.660 9.660 9.690 9.600 9.760 155,500 1,503,695 9.6701 8.910 8.910 8.938 8.855 9.002 168,586 8.9194 0.21%
2021-11-15 0 9.640 9.630 9.640 9.630 9.800 195,500 1,893,640 9.6861 8.892 8.882 8.892 8.882 9.039 211,952 8.9343 -2.03%
2021-11-12 0 9.840 9.810 9.860 9.650 9.960 190,500 1,862,890 9.7790 9.076 9.049 9.095 8.901 9.187 206,532 9.0199 -0.61%
2021-11-11 0 9.900 9.900 9.920 9.510 9.990 2,561,000 27,937,460 10.909 9.132 9.132 9.150 8.772 9.215 2,776,522 10.062 -1.00%
2021-11-10 0 10.00 9.960 10.00 9.910 10.10 104,500 1,044,480 9.9950 9.224 9.187 9.224 9.141 9.316 113,294 9.2192 -0.99%
2021-11-09 0 10.10 10.00 10.10 9.830 10.24 133,500 1,332,880 9.9841 9.316 9.224 9.316 9.067 9.445 144,735 9.2091 1.00%
2021-11-08 0 10.00 9.920 10.00 9.820 10.14 118,000 1,178,750 9.9894 9.224 9.150 9.224 9.058 9.353 127,930 9.2140 -0.99%
2021-11-05 0 10.10 10.10 10.18 10.02 10.28 94,187 957,656 10.168 9.316 9.316 9.390 9.242 9.482 102,113 9.3784 -0.98%
2021-11-04 0 10.20 10.06 10.20 9.950 10.20 237,000 2,372,045 10.009 9.408 9.279 9.408 9.178 9.408 256,945 9.2317 0.39%
2021-11-03 0 10.16 10.12 10.16 10.08 10.28 73,187 743,603 10.160 9.371 9.334 9.371 9.298 9.482 79,346 9.3716 -0.39%
2021-11-02 0 10.20 10.10 10.20 10.02 10.38 197,000 2,008,150 10.194 9.408 9.316 9.408 9.242 9.574 213,579 9.4024 -2.30%
2021-11-01 0 10.44 10.30 10.44 10.28 10.54 161,500 1,673,140 10.360 9.630 9.500 9.630 9.482 9.722 175,091 9.5558 -1.32%
2021-10-29 0 10.58 10.54 10.60 10.44 10.76 174,000 1,833,750 10.539 9.759 9.722 9.777 9.630 9.925 188,643 9.7207 -1.67%
2021-10-28 0 10.76 10.72 10.76 10.50 11.08 112,000 1,200,290 10.717 9.925 9.888 9.925 9.685 10.22 121,425 9.8850 -2.00%
2021-10-27 0 10.98 10.90 10.98 10.86 11.18 93,000 1,018,470 10.951 10.13 10.05 10.13 10.02 10.31 100,826 10.101 -1.79%
2021-10-26 0 11.18 11.10 11.18 11.02 11.22 44,500 495,910 11.144 10.31 10.24 10.31 10.16 10.35 48,245 10.279 0.00%
2021-10-25 0 11.18 11.02 11.18 10.90 11.18 75,000 823,180 10.976 10.31 10.16 10.31 10.05 10.31 81,312 10.124 0.00%
2021-10-22 0 11.18 11.08 11.18 10.98 11.34 215,500 2,401,550 11.144 10.31 10.22 10.31 10.13 10.46 233,635 10.279 2.19%
2021-10-21 0 10.94 10.92 10.94 10.70 11.10 132,000 1,447,510 10.966 10.09 10.07 10.09 9.869 10.24 143,109 10.115 -0.55%
2021-10-20 0 11.00 10.90 11.02 10.64 11.22 175,000 1,917,070 10.955 10.15 10.05 10.16 9.814 10.35 189,727 10.104 0.36%
2021-10-19 0 10.96 10.86 10.96 10.70 11.10 191,000 2,078,580 10.883 10.11 10.02 10.11 9.869 10.24 207,074 10.038 2.05%
2021-10-18 0 10.74 10.60 10.74 10.28 10.80 302,500 3,147,305 10.404 9.906 9.777 9.906 9.482 9.962 327,957 9.5967 1.70%
2021-10-15 0 10.56 10.50 10.58 10.40 10.60 219,000 2,305,740 10.528 9.740 9.685 9.759 9.593 9.777 237,430 9.7112 0.57%
2021-10-12 0 10.50 10.30 10.50 10.30 10.76 62,000 647,665 10.446 9.685 9.500 9.685 9.500 9.925 67,218 9.6353 0.00%
2021-10-11 0 10.50 10.42 10.50 10.38 10.64 65,500 684,440 10.449 9.685 9.611 9.685 9.574 9.814 71,012 9.6383 0.00%
2021-10-08 0 10.50 10.48 10.50 10.44 10.88 159,500 1,687,920 10.583 9.685 9.667 9.685 9.630 10.04 172,923 9.7611 0.57%
2021-10-07 0 10.44 10.34 10.44 10.16 10.50 81,000 835,190 10.311 9.630 9.537 9.630 9.371 9.685 87,817 9.5106 2.76%
2021-10-06 0 10.16 10.02 10.16 9.820 10.34 186,000 1,865,925 10.032 9.371 9.242 9.371 9.058 9.537 201,653 9.2532 -0.39%
2021-10-05 0 10.20 10.10 10.18 10.04 10.40 90,500 915,860 10.120 9.408 9.316 9.390 9.261 9.593 98,116 9.3345 -0.39%
2021-10-04 0 10.24 10.10 10.24 10.02 10.42 159,000 1,618,360 10.178 9.445 9.316 9.445 9.242 9.611 172,381 9.3883 -1.54%
2021-09-30 0 10.40 10.40 10.48 10.16 10.66 90,000 930,980 10.344 9.593 9.593 9.667 9.371 9.833 97,574 9.5413 0.39%
2021-09-29 0 10.36 10.32 10.36 10.02 10.46 78,500 808,250 10.296 9.556 9.519 9.556 9.242 9.648 85,106 9.4970 0.19%
2021-09-28 0 10.34 10.30 10.34 10.00 10.92 301,500 3,075,830 10.202 9.537 9.500 9.537 9.224 10.07 326,873 9.4099 -1.34%
2021-09-27 0 10.48 10.48 10.68 10.36 11.00 203,500 2,161,350 10.621 9.667 9.667 9.851 9.556 10.15 220,626 9.7965 -4.38%
2021-09-24 0 10.96 10.72 10.96 10.78 11.22 142,500 1,569,920 11.017 10.11 9.888 10.11 9.943 10.35 154,492 10.162 -2.84%
2021-09-23 0 11.28 11.20 11.30 11.00 11.40 106,500 1,189,910 11.173 10.40 10.33 10.42 10.15 10.52 115,463 10.306 1.62%
2021-09-21 0 11.10 11.06 11.10 10.90 11.18 116,500 1,285,080 11.031 10.24 10.20 10.24 10.05 10.31 126,304 10.174 -0.36%
2021-09-20 0 11.14 11.02 11.18 10.90 11.68 148,500 1,669,620 11.243 10.28 10.16 10.31 10.05 10.77 160,997 10.370 -4.62%
2021-09-17 0 11.68 11.64 11.68 11.30 11.92 254,980 2,983,402 11.701 10.77 10.74 10.77 10.42 10.99 276,438 10.792 3.36%
2021-09-16 0 11.30 11.20 11.32 11.00 11.50 210,500 2,343,970 11.135 10.42 10.33 10.44 10.15 10.61 228,215 10.271 -1.40%
2021-09-15 0 11.46 11.36 11.46 11.34 12.08 472,486 5,478,200 11.594 10.57 10.48 10.57 10.46 11.14 512,248 10.694 -5.91%
2021-09-14 0 12.18 12.08 12.20 11.86 12.46 596,000 7,290,510 12.232 11.23 11.14 11.25 10.94 11.49 646,157 11.283 0.33%
2021-09-13 0 12.14 12.08 12.14 11.48 12.30 795,000 9,556,650 12.021 11.20 11.14 11.20 10.59 11.35 861,904 11.088 5.57%
2021-09-10 0 11.50 11.44 11.50 10.80 11.56 121,500 1,390,510 11.445 10.61 10.55 10.61 9.962 10.66 131,725 10.556 1.77%
2021-09-09 0 11.30 11.28 11.30 10.90 11.48 443,000 4,958,160 11.192 10.42 10.40 10.42 10.05 10.59 480,281 10.323 2.54%
2021-09-08 0 11.02 11.02 11.04 11.02 11.40 153,500 1,709,040 11.134 10.16 10.16 10.18 10.16 10.52 166,418 10.270 -3.16%
2021-09-07 0 11.38 11.38 11.40 11.22 11.78 697,500 8,040,490 11.528 10.50 10.50 10.52 10.35 10.87 756,198 10.633 0.89%
2021-09-06 0 11.28 11.22 11.28 9.900 11.38 891,000 9,415,550 10.567 10.40 10.35 10.40 9.132 10.50 965,982 9.7471 9.51%
2021-09-03 0 10.30 10.20 10.30 9.980 10.40 208,500 2,126,790 10.200 9.500 9.408 9.500 9.205 9.593 226,046 9.4086 3.31%
2021-09-02 0 9.970 9.970 9.980 9.890 10.26 159,500 1,609,405 10.090 9.196 9.196 9.205 9.122 9.464 172,923 9.3071 -2.06%
2021-09-01 0 10.18 10.14 10.18 9.680 10.44 444,000 4,478,310 10.086 9.390 9.353 9.390 8.929 9.630 481,365 9.3034 4.84%
2021-08-31 0 9.710 9.700 9.710 9.460 9.860 211,500 2,049,600 9.6908 8.956 8.947 8.956 8.726 9.095 229,299 8.9386 1.68%
2021-08-30 0 9.550 9.530 9.550 9.530 9.730 190,000 1,819,630 9.5770 8.809 8.790 8.809 8.790 8.975 205,990 8.8336 -0.52%
2021-08-27 0 9.600 9.600 9.690 9.530 9.840 89,500 863,570 9.6488 8.855 8.855 8.938 8.790 9.076 97,032 8.8999 0.10%
2021-08-26 0 9.590 9.590 9.600 9.580 9.700 98,000 942,945 9.6219 8.846 8.846 8.855 8.836 8.947 106,247 8.8750 -1.13%
2021-08-25 0 9.700 9.610 9.700 9.590 10.02 219,500 2,131,485 9.7106 8.947 8.864 8.947 8.846 9.242 237,972 8.9569 -1.22%
2021-08-24 0 9.820 9.710 9.820 9.370 9.960 296,000 2,868,305 9.6902 9.058 8.956 9.058 8.643 9.187 320,910 8.9380 4.80%
2021-08-23 0 9.370 9.370 9.380 9.310 10.06 799,000 7,644,827 9.5680 8.643 8.643 8.652 8.587 9.279 866,240 8.8253 -4.97%
2021-08-20 0 9.860 9.860 9.900 9.860 11.42 1,668,500 17,117,046 10.259 9.095 9.095 9.132 9.095 10.53 1,808,913 9.4626 -13.66%
2021-08-19 0 11.42 11.40 11.42 11.38 11.78 224,000 2,579,110 11.514 10.53 10.52 10.53 10.50 10.87 242,851 10.620 -1.38%
2021-08-18 0 11.58 11.52 11.58 11.52 11.88 92,000 1,062,120 11.545 10.68 10.63 10.68 10.63 10.96 99,742 10.649 0.35%
2021-08-17 0 11.54 11.50 11.54 11.50 12.04 192,500 2,230,870 11.589 10.64 10.61 10.64 10.61 11.11 208,700 10.689 -1.37%
2021-08-16 0 11.70 11.60 11.76 11.50 12.20 551,500 6,560,030 11.895 10.79 10.70 10.85 10.61 11.25 597,912 10.972 1.74%
2021-08-13 0 11.50 11.30 11.50 11.20 11.60 274,000 3,109,990 11.350 10.61 10.42 10.61 10.33 10.70 297,059 10.469 -0.69%
2021-08-12 0 11.58 11.46 11.60 11.40 12.00 167,000 1,931,470 11.566 10.68 10.57 10.70 10.52 11.07 181,054 10.668 -1.53%
2021-08-11 0 11.76 11.64 11.76 11.50 11.78 119,500 1,388,290 11.617 10.85 10.74 10.85 10.61 10.87 129,557 10.716 0.00%
2021-08-10 0 11.76 11.68 11.76 11.50 11.82 101,500 1,183,025 11.655 10.85 10.77 10.85 10.61 10.90 110,042 10.751 0.51%
2021-08-09 0 11.70 11.60 11.72 11.60 11.94 62,000 724,880 11.692 10.79 10.70 10.81 10.70 11.01 67,218 10.784 -0.68%
2021-08-06 0 11.78 11.50 11.80 11.50 12.00 256,000 2,985,510 11.662 10.87 10.61 10.88 10.61 11.07 277,544 10.757 -0.67%
2021-08-05 0 11.86 11.84 11.86 11.80 12.24 114,000 1,358,080 11.913 10.94 10.92 10.94 10.88 11.29 123,594 10.988 -0.50%
2021-08-04 0 11.92 11.92 12.00 11.84 12.26 103,000 1,235,100 11.991 10.99 10.99 11.07 10.92 11.31 111,668 11.060 -0.50%
2021-08-03 0 11.98 11.98 12.00 11.80 12.34 137,500 1,645,040 11.964 11.05 11.05 11.07 10.88 11.38 149,071 11.035 -3.07%
2021-08-02 0 12.36 12.28 12.36 11.02 12.40 317,000 3,782,570 11.932 11.40 11.33 11.40 10.16 11.44 343,677 11.006 8.23%
2021-07-30 0 11.42 11.26 11.42 10.98 11.66 177,999 1,996,088 11.214 10.53 10.39 10.53 10.13 10.75 192,979 10.344 -2.06%
2021-07-29 0 11.66 11.60 11.66 11.20 11.66 334,999 3,812,838 11.382 10.75 10.70 10.75 10.33 10.75 363,191 10.498 3.74%
2021-07-28 0 11.24 11.24 11.30 10.80 11.52 311,000 3,437,200 11.052 10.37 10.37 10.42 9.962 10.63 337,172 10.194 0.18%
2021-07-27 0 11.22 11.18 11.22 11.18 12.90 596,000 7,022,540 11.783 10.35 10.31 10.35 10.31 11.90 646,157 10.868 -11.09%
2021-07-26 0 12.62 12.62 12.64 12.56 13.40 433,500 5,559,630 12.825 11.64 11.64 11.66 11.59 12.36 469,981 11.829 -6.93%
2021-07-23 0 13.56 13.54 13.58 13.50 13.74 296,500 4,015,440 13.543 12.51 12.49 12.53 12.45 12.67 321,452 12.492 -1.31%
2021-07-22 0 13.74 13.74 13.82 13.60 14.10 175,000 2,408,160 13.761 12.67 12.67 12.75 12.54 13.01 189,727 12.693 -0.87%
2021-07-21 0 13.86 13.76 13.86 13.60 14.28 587,000 8,135,590 13.860 12.78 12.69 12.78 12.54 13.17 636,399 12.784 -2.94%
2021-07-20 0 14.28 14.20 14.28 14.02 14.38 293,000 4,161,820 14.204 13.17 13.10 13.17 12.93 13.26 317,658 13.102 -0.83%
2021-07-19 0 14.40 14.30 14.40 14.20 14.48 119,000 1,699,368 14.280 13.28 13.19 13.28 13.10 13.36 129,014 13.172 -0.69%
2021-07-16 0 14.50 14.30 14.50 14.26 14.50 208,500 2,990,120 14.341 13.37 13.19 13.37 13.15 13.37 226,046 13.228 0.00%
2021-07-15 0 14.50 14.50 14.56 14.34 14.66 104,476 1,512,944 14.481 13.37 13.37 13.43 13.23 13.52 113,268 13.357 -0.14%
2021-07-14 0 14.52 14.52 14.66 14.30 14.70 185,000 2,697,960 14.584 13.39 13.39 13.52 13.19 13.56 200,569 13.452 0.14%
2021-07-13 0 14.50 14.44 14.50 14.28 14.70 200,000 2,889,480 14.447 13.37 13.32 13.37 13.17 13.56 216,831 13.326 0.00%
2021-07-12 0 14.50 14.46 14.50 14.44 14.80 105,500 1,533,770 14.538 13.37 13.34 13.37 13.32 13.65 114,378 13.410 -1.23%
2021-07-09 0 14.68 14.56 14.66 14.24 14.70 186,500 2,696,700 14.460 13.54 13.43 13.52 13.13 13.56 202,195 13.337 2.23%
2021-07-08 0 14.36 14.34 14.36 14.30 14.54 343,000 4,928,650 14.369 13.25 13.23 13.25 13.19 13.41 371,865 13.254 -2.18%
2021-07-07 0 14.68 14.60 14.68 14.44 14.88 197,000 2,878,040 14.609 13.54 13.47 13.54 13.32 13.72 213,579 13.475 -0.81%
2021-07-06 0 14.80 14.70 14.80 14.44 14.80 236,500 3,447,490 14.577 13.65 13.56 13.65 13.32 13.65 256,403 13.446 0.68%
2021-07-05 0 14.70 14.70 14.76 14.66 14.90 181,500 2,673,660 14.731 13.56 13.56 13.61 13.52 13.74 196,774 13.587 -1.34%
2021-07-02 0 14.90 14.74 14.88 14.66 15.10 680,000 10,105,280 14.861 13.74 13.60 13.72 13.52 13.93 737,226 13.707 0.00%
2021-06-30 0 14.90 14.90 14.96 14.68 15.08 389,000 5,792,370 14.890 13.74 13.74 13.80 13.54 13.91 421,736 13.735 -0.40%
2021-06-29 0 14.96 14.80 14.96 14.70 15.04 310,000 4,593,680 14.818 13.80 13.65 13.80 13.56 13.87 336,088 13.668 -0.53%
2021-06-28 0 15.04 15.04 15.12 14.60 15.20 339,900 5,077,070 14.937 13.87 13.87 13.95 13.47 14.02 368,504 13.778 1.90%
2021-06-25 0 14.76 14.76 14.78 14.30 14.88 942,000 13,766,760 14.614 13.61 13.61 13.63 13.19 13.72 1,021,274 13.480 3.36%
2021-06-24 0 14.28 14.20 14.28 14.12 14.40 196,979 2,802,100 14.225 13.17 13.10 13.17 13.02 13.28 213,556 13.121 0.00%
2021-06-23 0 14.28 14.20 14.28 14.12 14.44 763,000 10,878,168 14.257 13.17 13.10 13.17 13.02 13.32 827,211 13.150 0.00%
2021-06-22 0 14.28 14.28 14.30 14.20 14.36 132,500 1,891,720 14.277 13.17 13.17 13.19 13.10 13.25 143,651 13.169 -0.56%
2021-06-21 0 14.36 14.24 14.36 14.26 14.50 128,000 1,831,070 14.305 13.25 13.13 13.25 13.15 13.37 138,772 13.195 -1.24%
2021-06-18 0 14.54 14.40 14.54 14.12 14.58 313,000 4,463,420 14.260 13.41 13.28 13.41 13.02 13.45 339,341 13.153 2.54%
2021-06-17 0 14.18 14.18 14.20 14.18 14.34 164,000 2,331,470 14.216 13.08 13.08 13.10 13.08 13.23 177,801 13.113 -0.28%
2021-06-16 0 14.22 14.22 14.26 14.22 14.40 203,000 2,891,520 14.244 13.12 13.12 13.15 13.12 13.28 220,084 13.138 -0.84%
2021-06-15 0 14.34 14.30 14.34 14.24 14.44 246,000 3,517,330 14.298 13.23 13.19 13.23 13.13 13.32 266,702 13.188 -0.69%
2021-06-11 0 14.44 14.38 14.44 14.32 14.60 248,500 3,586,310 14.432 13.32 13.26 13.32 13.21 13.47 269,413 13.312 -0.69%
2021-06-10 0 14.54 14.52 14.56 14.42 14.72 171,500 2,504,670 14.604 13.41 13.39 13.43 13.30 13.58 185,933 13.471 0.28%
2021-06-09 0 14.50 14.48 14.52 14.34 14.60 102,000 1,477,470 14.485 13.37 13.36 13.39 13.23 13.47 110,584 13.361 0.14%
2021-06-08 0 14.48 14.48 14.52 14.48 14.70 136,000 1,973,230 14.509 13.36 13.36 13.39 13.36 13.56 147,445 13.383 -1.09%
2021-06-07 0 14.64 14.52 14.64 14.50 14.72 196,000 2,855,300 14.568 13.50 13.39 13.50 13.37 13.58 212,494 13.437 -0.41%
2021-06-04 0 14.70 14.62 14.70 14.30 14.80 494,500 7,140,990 14.441 13.56 13.49 13.56 13.19 13.65 536,115 13.320 0.82%
2021-06-03 0 14.58 14.58 14.60 14.40 14.64 376,500 5,464,390 14.514 13.45 13.45 13.47 13.28 13.50 408,184 13.387 1.11%
2021-06-02 0 14.42 14.42 14.44 14.32 14.70 496,000 7,199,850 14.516 13.30 13.30 13.32 13.21 13.56 537,741 13.389 -1.90%
2021-06-01 0 14.70 14.68 14.70 14.70 14.94 465,000 6,870,170 14.775 13.56 13.54 13.56 13.56 13.78 504,132 13.628 -0.14%
2021-05-31 0 14.72 14.72 14.80 14.20 14.82 440,000 6,432,300 14.619 13.58 13.58 13.65 13.10 13.67 477,028 13.484 0.96%
2021-05-28 0 14.58 14.58 14.62 14.50 15.08 570,000 8,456,180 14.835 13.45 13.45 13.49 13.37 13.91 617,969 13.684 -0.82%
2021-05-27 0 14.70 14.70 14.72 14.26 14.72 545,000 7,904,080 14.503 13.56 13.56 13.58 13.15 13.58 590,865 13.377 2.37%
2021-05-26 0 14.36 14.30 14.40 14.26 14.50 388,500 5,576,430 14.354 13.25 13.19 13.28 13.15 13.37 421,194 13.240 0.84%
2021-05-25 0 14.24 14.24 14.28 14.22 14.62 552,500 7,936,780 14.365 13.13 13.13 13.17 13.12 13.49 598,996 13.250 -0.42%
2021-05-24 0 14.30 14.30 14.36 14.28 14.54 574,000 8,242,870 14.360 13.19 13.19 13.25 13.17 13.41 622,305 13.246 -2.19%
2021-05-21 0 14.62 14.56 14.68 14.56 14.84 451,000 6,623,760 14.687 13.49 13.43 13.54 13.43 13.69 488,954 13.547 -1.22%
2021-05-20 0 14.80 14.80 14.82 14.62 14.88 231,000 3,398,440 14.712 13.65 13.65 13.67 13.49 13.72 250,440 13.570 -0.80%
2021-05-18 0 14.92 14.92 15.00 14.78 15.20 191,500 2,851,920 14.893 13.76 13.76 13.84 13.63 14.02 207,616 13.737 0.81%
2021-05-17 0 14.80 14.80 14.82 14.80 15.00 260,000 3,866,620 14.872 13.65 13.65 13.67 13.65 13.84 281,880 13.717 -1.33%
2021-05-14 0 15.00 14.94 15.00 14.88 15.20 181,000 2,713,400 14.991 13.84 13.78 13.84 13.72 14.02 196,232 13.828 -1.32%
2021-05-13 0 15.20 15.02 15.20 14.84 15.36 137,900 2,077,310 15.064 14.02 13.85 14.02 13.69 14.17 149,505 13.895 0.53%
2021-05-12 0 15.12 15.06 15.12 14.74 15.16 257,000 3,847,790 14.972 13.95 13.89 13.95 13.60 13.98 278,628 13.810 1.48%
2021-05-11 0 14.90 14.90 14.94 14.60 15.02 376,500 5,572,520 14.801 13.74 13.74 13.78 13.47 13.85 408,184 13.652 -1.84%
2021-05-10 0 15.18 15.06 15.18 15.04 15.56 280,000 4,257,800 15.206 14.00 13.89 14.00 13.87 14.35 303,564 14.026 -1.43%
2021-05-07 0 15.40 15.40 15.48 15.28 15.78 390,500 6,047,590 15.487 14.20 14.20 14.28 14.09 14.56 423,363 14.285 -2.41%
2021-05-06 0 15.78 15.72 15.78 15.66 16.14 231,000 3,658,260 15.837 14.56 14.50 14.56 14.44 14.89 250,440 14.607 -1.99%
2021-05-05 0 16.10 16.10 16.16 16.04 16.26 128,000 2,063,180 16.119 14.85 14.85 14.91 14.79 15.00 138,772 14.867 -1.11%
2021-05-04 0 16.28 16.22 16.28 16.08 16.48 246,000 3,989,780 16.219 15.02 14.96 15.02 14.83 15.20 266,702 14.960 -0.49%
2021-05-03 0 16.36 16.36 16.38 15.60 16.38 434,500 6,977,270 16.058 15.09 15.09 15.11 14.39 15.11 471,066 14.812 3.68%
2021-04-30 0 15.78 15.72 15.78 15.70 16.02 359,000 5,679,620 15.821 14.56 14.50 14.56 14.48 14.78 389,212 14.593 -1.50%
2021-04-29 0 16.02 16.02 16.10 16.00 16.36 335,000 5,410,640 16.151 14.78 14.78 14.85 14.76 15.09 363,192 14.897 -0.99%
2021-04-28 0 16.18 16.18 16.22 16.04 16.30 394,000 6,371,100 16.170 14.92 14.92 14.96 14.79 15.03 427,157 14.915 0.00%
2021-04-27 0 16.18 16.18 16.20 16.00 16.36 242,500 3,907,910 16.115 14.92 14.92 14.94 14.76 15.09 262,908 14.864 -0.74%
2021-04-26 0 16.30 16.26 16.30 15.92 16.36 1,098,000 17,823,040 16.232 15.03 15.00 15.03 14.68 15.09 1,190,403 14.972 3.95%
2021-04-23 0 15.68 15.68 15.80 15.68 15.94 498,700 7,884,772 15.811 14.46 14.46 14.57 14.46 14.70 540,668 14.583 0.26%
2021-04-22 0 15.64 15.64 15.70 15.60 15.86 214,000 3,361,530 15.708 14.43 14.43 14.48 14.39 14.63 232,009 14.489 -0.13%
2021-04-21 0 15.66 15.66 15.72 15.60 15.74 206,000 3,229,550 15.677 14.44 14.44 14.50 14.39 14.52 223,336 14.460 -0.51%
2021-04-20 0 15.74 15.70 15.74 15.60 15.84 412,000 6,457,520 15.674 14.52 14.48 14.52 14.39 14.61 446,672 14.457 -0.63%
2021-04-19 0 15.84 15.80 15.84 15.76 15.92 238,500 3,774,980 15.828 14.61 14.57 14.61 14.54 14.68 258,571 14.599 0.13%
2021-04-16 0 15.82 15.82 15.86 15.72 15.92 191,000 3,017,390 15.798 14.59 14.59 14.63 14.50 14.68 207,074 14.572 -0.63%
2021-04-15 0 15.92 15.90 16.06 15.70 16.04 253,000 4,011,050 15.854 14.68 14.67 14.81 14.48 14.79 274,291 14.623 0.76%
2021-04-14 0 15.80 15.78 15.80 15.70 15.96 170,500 2,695,190 15.808 14.57 14.56 14.57 14.48 14.72 184,848 14.581 0.38%
2021-04-13 0 15.74 15.72 15.80 15.72 16.30 233,500 3,723,990 15.949 14.52 14.50 14.57 14.50 15.03 253,150 14.711 -0.25%
2021-04-12 0 15.78 15.78 15.82 15.74 16.02 200,000 3,164,990 15.825 14.56 14.56 14.59 14.52 14.78 216,831 14.597 -1.38%
2021-04-09 0 16.00 16.00 16.06 16.00 16.46 274,150 4,417,808 16.115 14.76 14.76 14.81 14.76 15.18 297,221 14.864 -2.32%
2021-04-08 0 16.38 16.32 16.40 16.18 16.48 296,500 4,848,200 16.351 15.11 15.05 15.13 14.92 15.20 321,452 15.082 0.49%
2021-04-07 0 16.30 16.30 16.38 16.12 16.60 437,000 7,125,210 16.305 15.03 15.03 15.11 14.87 15.31 473,776 15.039 2.52%
2021-04-01 0 15.90 15.88 15.90 15.62 15.90 243,600 3,851,212 15.810 14.67 14.65 14.67 14.41 14.67 264,100 14.582 2.19%
2021-03-31 0 15.56 15.54 15.56 15.56 16.12 463,500 7,252,280 15.647 14.35 14.33 14.35 14.35 14.87 502,506 14.432 -2.38%
2021-03-30 0 15.94 15.94 16.00 15.94 16.44 879,500 14,115,480 16.049 14.70 14.70 14.76 14.70 15.16 953,515 14.804 -3.51%
2021-03-29 0 16.52 16.52 16.60 16.52 17.12 821,500 13,780,670 16.775 15.24 15.24 15.31 15.24 15.79 890,634 15.473 -4.07%
2021-03-26 0 17.22 17.22 17.28 17.14 18.00 2,558,500 45,106,488 17.630 15.88 15.88 15.94 15.81 16.60 2,773,812 16.262 -1.82%
2021-03-25 0 17.54 17.54 17.56 16.60 17.72 2,550,500 44,473,430 17.437 16.18 16.18 16.20 15.31 16.34 2,765,138 16.084 2.81%
2021-03-24 0 17.06 17.06 17.10 16.88 17.32 1,905,500 32,513,760 17.063 15.74 15.74 15.77 15.57 15.98 2,065,858 15.739 -1.50%
2021-03-23 0 17.32 17.32 17.36 16.78 17.42 1,505,900 25,811,528 17.140 15.98 15.98 16.01 15.48 16.07 1,632,630 15.810 0.00%
2021-03-22 0 17.32 17.26 17.32 17.06 17.60 2,196,900 38,147,358 17.364 15.98 15.92 15.98 15.74 16.23 2,381,781 16.016 0.81%
2021-03-19 0 17.18 17.18 17.20 16.44 17.20 1,054,500 17,688,520 16.774 15.85 15.85 15.86 15.16 15.86 1,143,242 15.472 1.30%
2021-03-18 0 16.96 16.96 17.00 16.60 17.36 3,049,000 51,780,620 16.983 15.64 15.64 15.68 15.31 16.01 3,305,590 15.665 -1.97%
2021-03-17 0 17.30 17.30 17.36 17.14 17.60 1,767,000 30,663,280 17.353 15.96 15.96 16.01 15.81 16.23 1,915,703 16.006 -1.59%
2021-03-16 0 17.58 17.58 17.60 16.66 17.66 3,727,500 64,671,330 17.350 16.22 16.22 16.23 15.37 16.29 4,041,189 16.003 3.53%
2021-03-15 0 16.98 16.98 17.00 15.84 16.98 2,379,316 39,028,524 16.403 15.66 15.66 15.68 14.61 15.66 2,579,548 15.130 6.93%
2021-03-12 0 15.88 15.88 15.90 15.20 15.98 2,497,000 39,151,660 15.679 14.65 14.65 14.67 14.02 14.74 2,707,136 14.462 2.72%
2021-03-11 0 15.46 15.46 15.48 14.38 15.50 2,829,800 42,931,660 15.171 14.26 14.26 14.28 13.26 14.30 3,067,943 13.994 4.88%
2021-03-10 0 14.74 14.74 14.76 14.28 15.48 4,112,500 60,649,054 14.747 13.60 13.60 13.61 13.17 14.28 4,458,589 13.603 -3.66%
2021-03-09 0 15.30 15.30 15.32 14.58 16.20 5,438,300 81,638,350 15.012 14.11 14.11 14.13 13.45 14.94 5,895,962 13.846 -5.56%
2021-03-08 0 16.20 16.20 16.28 16.20 17.58 3,414,500 56,609,780 16.579 14.94 14.94 15.02 14.94 16.22 3,701,849 15.292 -7.85%
2021-03-05 0 17.58 17.58 17.60 16.20 17.58 6,643,100 111,761,256 16.824 16.22 16.22 16.23 14.94 16.22 7,202,153 15.518 -2.44%
2021-03-04 0 18.02 18.02 18.08 18.02 18.60 6,833,500 124,676,095 18.245 16.62 16.62 16.68 16.62 17.16 7,408,576 16.829 -4.15%
2021-03-03 0 18.80 18.78 18.80 18.06 19.38 55,721,800 1,047,235,159 18.794 17.34 17.32 17.34 16.66 17.88 60,411,089 17.335

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top