Bairong Inc.: B

Exchange Code Listed Last trade Delisted
HK Main 06608  2021-03-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 11.60 11.53 11.60 11.21 11.65 9,631,500 117,047,297 12.153 11.60 11.53 11.60 11.21 11.65 9,631,500 12.153 1.84%
2025-12-30 0 11.39 11.30 11.39 11.08 11.53 3,603,188 40,871,350 11.343 11.39 11.30 11.39 11.08 11.53 3,603,188 11.343 2.89%
2025-12-29 0 11.07 11.07 11.10 11.01 11.63 3,320,500 37,397,012 11.262 11.07 11.07 11.10 11.01 11.63 3,320,500 11.262 -1.51%
2025-12-24 0 11.24 11.23 11.24 10.82 11.35 928,744 10,393,463 11.191 11.24 11.23 11.24 10.82 11.35 928,744 11.191 3.88%
2025-12-23 0 10.82 10.81 10.82 10.63 11.20 1,295,000 13,984,040 10.798 10.82 10.81 10.82 10.63 11.20 1,295,000 10.798 -1.81%
2025-12-22 0 11.02 10.94 11.02 10.45 11.23 3,089,000 33,849,807 10.958 11.02 10.94 11.02 10.45 11.23 3,089,000 10.958 2.99%
2025-12-19 0 10.70 10.70 10.71 9.820 10.90 5,860,600 62,311,595 10.632 10.70 10.70 10.71 9.820 10.90 5,860,600 10.632 8.96%
2025-12-18 0 9.820 9.810 9.820 9.560 9.900 3,842,500 37,311,576 9.7102 9.820 9.810 9.820 9.560 9.900 3,842,500 9.7102 2.83%
2025-12-17 0 9.550 9.450 9.550 9.220 9.600 1,778,000 16,638,695 9.3581 9.550 9.450 9.550 9.220 9.600 1,778,000 9.3581 3.35%
2025-12-16 0 9.240 9.220 9.240 9.000 9.350 1,108,500 10,193,778 9.1960 9.240 9.220 9.240 9.000 9.350 1,108,500 9.1960 -1.18%
2025-12-15 0 9.350 9.300 9.350 9.220 9.540 771,000 7,241,199 9.3920 9.350 9.300 9.350 9.220 9.540 771,000 9.3920 -1.27%
2025-12-12 0 9.470 9.430 9.470 9.080 9.500 2,225,000 20,996,335 9.4366 9.470 9.430 9.470 9.080 9.500 2,225,000 9.4366 4.41%
2025-12-11 0 9.070 9.060 9.080 9.060 9.290 662,000 6,058,802 9.1523 9.070 9.060 9.080 9.060 9.290 662,000 9.1523 -1.41%
2025-12-10 0 9.200 9.200 9.210 9.160 9.340 414,000 3,820,230 9.2276 9.200 9.200 9.210 9.160 9.340 414,000 9.2276 -1.50%
2025-12-09 0 9.340 9.290 9.340 9.180 9.420 872,000 8,071,487 9.2563 9.340 9.290 9.340 9.180 9.420 872,000 9.2563 1.30%
2025-12-08 0 9.220 9.220 9.280 9.220 9.540 1,901,566 18,154,801 9.5473 9.220 9.220 9.280 9.220 9.540 1,901,566 9.5473 -1.60%
2025-12-05 0 9.370 9.330 9.370 9.260 9.700 1,294,000 12,125,690 9.3707 9.370 9.330 9.370 9.260 9.700 1,294,000 9.3707 -1.06%
2025-12-04 0 9.470 9.470 9.500 9.290 9.560 1,898,500 17,883,090 9.4196 9.470 9.470 9.500 9.290 9.560 1,898,500 9.4196 -0.84%
2025-12-03 0 9.550 9.490 9.550 9.400 9.820 2,240,500 21,445,067 9.5716 9.550 9.490 9.550 9.400 9.820 2,240,500 9.5716 -0.52%
2025-12-02 0 9.600 9.590 9.600 9.380 9.680 2,188,000 20,889,986 9.5475 9.600 9.590 9.600 9.380 9.680 2,188,000 9.5475 4.12%
2025-12-01 0 9.220 9.140 9.220 9.010 9.220 805,000 7,342,095 9.1206 9.220 9.140 9.220 9.010 9.220 805,000 9.1206 1.88%
2025-11-28 0 9.050 9.050 9.060 9.000 9.170 165,000 1,497,412 9.0752 9.050 9.050 9.060 9.000 9.170 165,000 9.0752 -1.31%
2025-11-27 0 9.170 9.110 9.180 9.100 9.270 2,317,500 21,638,517 9.3370 9.170 9.110 9.180 9.100 9.270 2,317,500 9.3370 0.99%
2025-11-26 0 9.080 9.070 9.110 9.010 9.200 375,500 3,408,045 9.0760 9.080 9.070 9.110 9.010 9.200 375,500 9.0760 -0.11%
2025-11-25 0 9.090 9.090 9.130 9.090 9.310 212,500 1,945,980 9.1576 9.090 9.090 9.130 9.090 9.310 212,500 9.1576 -1.20%
2025-11-24 0 9.200 9.130 9.200 9.050 9.330 535,047 4,903,121 9.1639 9.200 9.130 9.200 9.050 9.330 535,047 9.1639 0.99%
2025-11-21 0 9.110 9.090 9.110 9.000 9.310 1,134,500 10,284,440 9.0652 9.110 9.090 9.110 9.000 9.310 1,134,500 9.0652 -2.67%
2025-11-20 0 9.360 9.310 9.360 9.020 9.380 1,565,000 14,439,002 9.2262 9.360 9.310 9.360 9.020 9.380 1,565,000 9.2262 4.12%
2025-11-19 0 8.990 8.990 9.000 8.800 9.470 1,773,000 15,939,143 8.9899 8.990 8.990 9.000 8.800 9.470 1,773,000 8.9899 -4.36%
2025-11-18 0 9.400 9.390 9.400 9.360 9.700 1,231,500 11,690,040 9.4925 9.400 9.390 9.400 9.360 9.700 1,231,500 9.4925 -1.47%
2025-11-17 0 9.540 9.530 9.540 9.220 9.650 965,940 9,181,683 9.5054 9.540 9.530 9.540 9.220 9.650 965,940 9.5054 2.80%
2025-11-14 0 9.280 9.260 9.280 9.250 9.650 7,040,500 66,338,223 9.4224 9.280 9.260 9.280 9.250 9.650 7,040,500 9.4224 -4.43%
2025-11-13 0 9.710 9.700 9.730 9.520 9.730 431,500 4,161,355 9.6439 9.710 9.700 9.730 9.520 9.730 431,500 9.6439 1.46%
2025-11-12 0 9.570 9.570 9.580 9.510 9.770 561,500 5,395,208 9.6086 9.570 9.570 9.580 9.510 9.770 561,500 9.6086 -1.64%
2025-11-11 0 9.730 9.730 9.790 9.700 9.880 565,547 5,525,090 9.7695 9.730 9.730 9.790 9.700 9.880 565,547 9.7695 -0.21%
2025-11-10 0 9.750 9.750 9.810 9.430 9.860 587,000 5,681,117 9.6782 9.750 9.750 9.810 9.430 9.860 587,000 9.6782 2.96%
2025-11-07 0 9.470 9.460 9.490 9.400 9.750 777,000 7,457,382 9.5977 9.470 9.460 9.490 9.400 9.750 777,000 9.5977 -2.77%
2025-11-06 0 9.740 9.610 9.740 9.440 9.740 1,416,000 13,588,585 9.5965 9.740 9.610 9.740 9.440 9.740 1,416,000 9.5965 2.10%
2025-11-05 0 9.540 9.540 9.550 9.100 9.540 786,500 7,396,412 9.4042 9.540 9.540 9.550 9.100 9.540 786,500 9.4042 1.49%
2025-11-04 0 9.400 9.380 9.400 9.400 9.950 3,272,000 31,231,566 9.5451 9.400 9.380 9.400 9.400 9.950 3,272,000 9.5451 -6.00%
2025-11-03 0 10.00 9.930 10.00 9.800 10.13 753,000 7,506,838 9.9692 10.00 9.930 10.00 9.800 10.13 753,000 9.9692 1.52%
2025-10-31 0 9.850 9.820 9.850 9.740 10.01 437,440 4,295,573 9.8198 9.850 9.820 9.850 9.740 10.01 437,440 9.8198 -1.50%
2025-10-30 0 10.00 9.950 10.00 9.570 10.14 1,676,500 16,592,446 9.8971 10.00 9.950 10.00 9.570 10.14 1,676,500 9.8971 0.50%
2025-10-28 0 9.950 9.940 9.950 9.930 10.36 2,725,500 27,443,636 10.069 9.950 9.940 9.950 9.930 10.36 2,725,500 10.069 -3.12%
2025-10-27 0 10.27 10.27 10.29 9.910 10.33 916,500 9,337,270 10.188 10.27 10.27 10.29 9.910 10.33 916,500 10.188 4.16%
2025-10-24 0 9.860 9.780 9.860 9.640 9.920 1,633,500 16,017,245 9.8055 9.860 9.780 9.860 9.640 9.920 1,633,500 9.8055 3.79%
2025-10-23 0 9.500 9.490 9.500 9.460 9.750 3,948,500 37,619,970 9.5277 9.500 9.490 9.500 9.460 9.750 3,948,500 9.5277 -2.66%
2025-10-22 0 9.760 9.730 9.760 9.410 9.840 1,332,500 12,881,815 9.6674 9.760 9.730 9.760 9.410 9.840 1,332,500 9.6674 3.28%
2025-10-21 0 9.450 9.420 9.450 9.440 10.00 1,812,500 17,506,525 9.6588 9.450 9.420 9.450 9.440 10.00 1,812,500 9.6588 -2.38%
2025-10-20 0 9.680 9.680 9.690 9.580 9.960 5,743,440 53,057,212 9.2379 9.680 9.680 9.690 9.580 9.960 5,743,440 9.2379 1.47%
2025-10-17 0 9.540 9.500 9.540 9.470 10.00 697,500 6,712,577 9.6238 9.540 9.500 9.540 9.470 10.00 697,500 9.6238 -4.41%
2025-10-16 0 9.980 9.970 9.990 9.810 10.14 499,500 4,975,812 9.9616 9.980 9.970 9.990 9.810 10.14 499,500 9.9616 0.30%
2025-10-15 0 9.950 9.920 9.950 9.770 10.08 573,500 5,701,934 9.9423 9.950 9.920 9.950 9.770 10.08 573,500 9.9423 1.84%
2025-10-14 0 9.770 9.700 9.770 9.700 10.14 991,500 9,809,348 9.8934 9.770 9.700 9.770 9.700 10.14 991,500 9.8934 -2.50%
2025-10-13 0 10.02 9.970 10.02 9.600 10.05 1,737,000 17,067,943 9.8261 10.02 9.970 10.02 9.600 10.05 1,737,000 9.8261 -0.60%
2025-10-10 0 10.08 10.06 10.08 10.04 10.30 682,000 6,922,260 10.150 10.08 10.06 10.08 10.04 10.30 682,000 10.150 -2.42%
2025-10-09 0 10.33 10.31 10.33 10.21 10.70 1,213,960 12,585,107 10.367 10.33 10.31 10.33 10.21 10.70 1,213,960 10.367 -1.90%
2025-10-08 0 10.53 10.49 10.54 10.37 10.70 1,359,694 14,263,343 10.490 10.53 10.49 10.54 10.37 10.70 1,359,694 10.490 -3.39%
2025-10-06 0 10.90 10.82 10.90 10.78 11.02 536,548 5,837,069 10.879 10.90 10.82 10.90 10.78 11.02 536,548 10.879 -1.80%
2025-10-03 0 11.10 11.10 11.11 10.84 11.10 793,000 8,717,030 10.992 11.10 11.10 11.11 10.84 11.10 793,000 10.992 0.27%
2025-10-02 0 11.07 11.06 11.10 10.68 11.33 1,312,600 14,521,290 11.063 11.07 11.06 11.10 10.68 11.33 1,312,600 11.063 1.75%
2025-09-30 0 10.88 10.82 10.88 10.60 11.11 876,640 9,440,254 10.769 10.88 10.82 10.88 10.60 11.11 876,640 10.769 -2.07%
2025-09-29 0 11.11 11.09 11.11 10.81 11.11 1,168,500 12,782,955 10.940 11.11 11.09 11.11 10.81 11.11 1,168,500 10.940 2.11%
2025-09-26 0 10.88 10.86 10.88 10.84 11.60 1,091,000 12,112,537 11.102 10.88 10.86 10.88 10.84 11.60 1,091,000 11.102 -5.88%
2025-09-25 0 11.56 11.48 11.57 11.32 11.65 1,288,000 14,833,150 11.516 11.56 11.48 11.57 11.32 11.65 1,288,000 11.516 2.03%
2025-09-24 0 11.33 11.33 11.38 11.04 11.48 717,902 8,121,796 11.313 11.33 11.33 11.38 11.04 11.48 717,902 11.313 2.44%
2025-09-23 0 11.06 11.00 11.06 10.73 11.18 1,667,470 18,213,427 10.923 11.06 11.00 11.06 10.73 11.18 1,667,470 10.923 -1.95%
2025-09-22 0 11.28 11.28 11.32 11.17 11.40 1,881,500 21,220,533 11.279 11.28 11.28 11.32 11.17 11.40 1,881,500 11.279 0.00%
2025-09-19 0 11.28 11.28 11.29 11.28 11.57 1,075,000 12,224,165 11.371 11.28 11.28 11.29 11.28 11.57 1,075,000 11.371 -2.17%
2025-09-18 0 11.53 11.53 11.54 11.40 12.14 2,156,500 25,265,664 11.716 11.53 11.53 11.54 11.40 12.14 2,156,500 11.716 0.17%
2025-09-17 0 11.51 11.51 11.52 11.43 11.65 1,663,000 19,179,110 11.533 11.51 11.51 11.52 11.43 11.65 1,663,000 11.533 0.09%
2025-09-16 0 11.50 11.49 11.51 11.26 11.71 2,533,009 29,100,967 11.489 11.50 11.49 11.51 11.26 11.71 2,533,009 11.489 2.59%
2025-09-15 0 11.21 11.20 11.21 11.04 11.28 1,680,810 18,750,888 11.156 11.21 11.20 11.21 11.04 11.28 1,680,810 11.156 1.26%
2025-09-12 0 11.07 11.01 11.07 10.95 11.39 1,662,500 18,464,977 11.107 11.07 11.01 11.07 10.95 11.39 1,662,500 11.107 -2.04%
2025-09-11 0 11.30 11.25 11.30 10.95 11.37 1,425,604 15,986,971 11.214 11.30 11.25 11.30 10.95 11.37 1,425,604 11.214 1.35%
2025-09-10 0 11.15 11.15 11.16 10.77 11.18 2,066,700 22,829,645 11.046 11.15 11.15 11.16 10.77 11.18 2,066,700 11.046 2.58%
2025-09-09 0 10.87 10.82 10.87 10.50 11.05 2,990,500 32,126,415 10.743 10.87 10.82 10.87 10.50 11.05 2,990,500 10.743 -0.64%
2025-09-08 0 10.94 10.94 10.98 10.90 11.18 1,897,720 20,913,607 11.020 10.94 10.94 10.98 10.90 11.18 1,897,720 11.020 -1.44%
2025-09-05 0 11.10 11.10 11.11 11.03 11.27 1,748,218 19,446,020 11.123 11.10 11.10 11.11 11.03 11.27 1,748,218 11.123 0.09%
2025-09-04 0 11.09 11.04 11.09 10.97 11.53 1,763,207 19,756,778 11.205 11.09 11.04 11.09 10.97 11.53 1,763,207 11.205 -1.77%
2025-09-03 0 11.29 11.29 11.30 11.04 11.56 2,649,350 29,842,916 11.264 11.29 11.29 11.30 11.04 11.56 2,649,350 11.264 -2.00%
2025-09-02 0 11.52 11.51 11.52 11.49 12.37 4,506,000 53,195,495 11.805 11.52 11.51 11.52 11.49 12.37 4,506,000 11.805 -5.88%
2025-09-01 0 12.24 12.20 12.24 12.02 12.50 3,060,528 37,328,927 12.197 12.24 12.20 12.24 12.02 12.50 3,060,528 12.197 -0.89%
2025-08-29 0 12.35 12.33 12.35 11.58 12.38 14,044,400 169,675,913 12.081 12.35 12.33 12.35 11.58 12.38 14,044,400 12.081 9.88%
2025-08-28 0 11.24 11.23 11.24 10.78 11.57 4,639,500 52,370,955 11.288 11.24 11.23 11.24 10.78 11.57 4,639,500 11.288 2.84%
2025-08-27 0 10.93 10.87 10.93 10.87 11.38 2,398,500 26,622,890 11.100 10.93 10.87 10.93 10.87 11.38 2,398,500 11.100 -0.36%
2025-08-26 0 10.97 10.89 10.97 10.68 11.00 1,213,303 13,250,414 10.921 10.97 10.89 10.97 10.68 11.00 1,213,303 10.921 0.18%
2025-08-25 0 10.95 10.95 10.96 10.42 10.95 2,112,528 22,705,473 10.748 10.95 10.95 10.96 10.42 10.95 2,112,528 10.748 5.29%
2025-08-22 0 10.40 10.28 10.40 10.12 10.58 1,339,652 13,932,611 10.400 10.40 10.28 10.40 10.12 10.58 1,339,652 10.400 0.00%
2025-08-21 0 10.40 10.38 10.42 10.04 10.60 2,013,500 20,697,385 10.279 10.40 10.38 10.42 10.04 10.60 2,013,500 10.279 1.17%
2025-08-20 0 10.28 10.28 10.30 9.980 10.54 2,316,500 23,647,460 10.208 10.28 10.28 10.30 9.980 10.54 2,316,500 10.208 -3.29%
2025-08-19 0 10.63 10.60 10.67 10.34 10.82 6,529,500 60,578,012 9.2776 10.63 10.60 10.67 10.34 10.82 6,529,500 9.2776 0.28%
2025-08-18 0 10.60 10.50 10.60 10.02 10.77 4,217,363 44,280,331 10.500 10.60 10.50 10.60 10.02 10.77 4,217,363 10.500 4.95%
2025-08-15 0 10.10 10.07 10.10 9.810 10.18 2,961,000 29,554,573 9.9813 10.10 10.07 10.10 9.810 10.18 2,961,000 9.9813 2.43%
2025-08-14 0 9.860 9.830 9.860 9.420 9.870 1,775,529 17,174,206 9.6727 9.860 9.830 9.860 9.420 9.870 1,775,529 9.6727 0.51%
2025-08-13 0 9.810 9.780 9.810 9.410 9.880 2,315,286 22,445,933 9.6947 9.810 9.780 9.810 9.410 9.880 2,315,286 9.6947 3.26%
2025-08-12 0 9.500 9.480 9.500 9.160 9.540 1,411,700 13,337,524 9.4478 9.500 9.480 9.500 9.160 9.540 1,411,700 9.4478 1.82%
2025-08-11 0 9.330 9.330 9.350 9.060 9.620 2,116,434 19,670,773 9.2943 9.330 9.330 9.350 9.060 9.620 2,116,434 9.2943 0.86%
2025-08-08 0 9.250 9.220 9.250 8.980 9.380 22,267,864 191,127,091 8.5831 9.250 9.220 9.250 8.980 9.380 22,267,864 8.5831 -0.43%
2025-08-07 0 9.290 9.280 9.290 9.160 9.470 2,143,026 19,912,536 9.2918 9.290 9.280 9.290 9.160 9.470 2,143,026 9.2918 1.20%
2025-08-06 0 9.180 9.140 9.180 8.960 9.240 1,374,389 12,461,589 9.0670 9.180 9.140 9.180 8.960 9.240 1,374,389 9.0670 0.33%
2025-08-05 0 9.150 9.130 9.150 8.840 9.230 1,452,000 13,152,860 9.0584 9.150 9.130 9.150 8.840 9.230 1,452,000 9.0584 1.22%
2025-08-04 0 9.040 9.040 9.050 8.910 9.750 2,508,374 22,955,855 9.1517 9.040 9.040 9.050 8.910 9.750 2,508,374 9.1517 -5.54%
2025-08-01 0 9.570 9.560 9.590 8.770 9.770 6,099,260 57,954,291 9.5019 9.570 9.560 9.590 8.770 9.770 6,099,260 9.5019 9.25%
2025-07-31 0 8.760 8.700 8.760 8.590 9.020 1,882,995 16,594,312 8.8127 8.760 8.700 8.760 8.590 9.020 1,882,995 8.8127 -2.56%
2025-07-30 0 8.990 8.950 8.990 8.860 9.080 1,118,000 10,046,210 8.9859 8.990 8.950 8.990 8.860 9.080 1,118,000 8.9859 -0.99%
2025-07-29 0 9.080 9.020 9.080 8.900 9.160 1,301,525 11,705,424 8.9936 9.080 9.020 9.080 8.900 9.160 1,301,525 8.9936 -0.87%
2025-07-28 0 9.160 9.160 9.180 9.130 9.480 960,596 8,891,334 9.2561 9.160 9.160 9.180 9.130 9.480 960,596 9.2561 -0.65%
2025-07-25 0 9.220 9.210 9.220 9.070 9.350 828,000 7,628,342 9.2130 9.220 9.210 9.220 9.070 9.350 828,000 9.2130 -0.11%
2025-07-24 0 9.230 9.200 9.230 9.100 9.260 882,000 8,090,292 9.1727 9.230 9.200 9.230 9.100 9.260 882,000 9.1727 0.65%
2025-07-23 0 9.170 9.150 9.170 9.120 9.360 559,291 5,160,226 9.2264 9.170 9.150 9.170 9.120 9.360 559,291 9.2264 0.55%
2025-07-22 0 9.120 9.120 9.130 9.060 9.280 870,921 7,951,531 9.1300 9.120 9.120 9.130 9.060 9.280 870,921 9.1300 -1.72%
2025-07-21 0 9.280 9.280 9.310 9.220 9.450 937,000 8,722,788 9.3093 9.280 9.280 9.310 9.220 9.450 937,000 9.3093 -1.28%
2025-07-18 0 9.400 9.390 9.400 9.110 9.470 1,465,595 13,633,046 9.3021 9.400 9.390 9.400 9.110 9.470 1,465,595 9.3021 2.84%
2025-07-17 0 9.140 9.140 9.150 8.980 9.200 746,500 6,809,359 9.1217 9.140 9.140 9.150 8.980 9.200 746,500 9.1217 0.66%
2025-07-16 0 9.080 9.080 9.150 9.050 9.260 768,500 7,021,664 9.1368 9.080 9.080 9.150 9.050 9.260 768,500 9.1368 -0.44%
2025-07-15 0 9.120 9.120 9.150 8.950 9.170 984,615 8,920,554 9.0599 9.120 9.120 9.150 8.950 9.170 984,615 9.0599 0.77%
2025-07-14 0 9.050 9.050 9.110 9.050 9.260 910,276 8,329,690 9.1507 9.050 9.050 9.110 9.050 9.260 910,276 9.1507 -1.63%
2025-07-11 0 9.200 9.180 9.200 8.970 9.440 2,170,110 19,989,198 9.2111 9.200 9.180 9.200 8.970 9.440 2,170,110 9.2111 2.22%
2025-07-10 0 9.000 8.980 9.000 8.920 9.170 1,151,000 10,396,990 9.0330 9.000 8.980 9.000 8.920 9.170 1,151,000 9.0330 -0.11%
2025-07-09 0 9.010 9.010 9.030 8.960 9.280 1,018,000 9,284,291 9.1201 9.010 9.010 9.030 8.960 9.280 1,018,000 9.1201 -0.66%
2025-07-08 0 9.070 9.070 9.100 8.890 9.170 1,835,000 16,616,965 9.0556 9.070 9.070 9.100 8.890 9.170 1,835,000 9.0556 2.37%
2025-07-07 0 8.860 8.790 8.860 8.700 8.990 1,219,000 10,701,955 8.7793 8.860 8.790 8.860 8.700 8.990 1,219,000 8.7793 -1.77%
2025-07-04 0 9.020 8.990 9.020 8.920 9.130 1,034,500 9,313,585 9.0030 9.020 8.990 9.020 8.920 9.130 1,034,500 9.0030 0.45%
2025-07-03 0 8.980 8.970 8.980 8.900 9.130 1,802,000 16,218,292 9.0002 8.980 8.970 8.980 8.900 9.130 1,802,000 9.0002 -1.10%
2025-07-02 0 9.080 9.070 9.090 8.960 9.560 1,126,500 10,274,365 9.1206 9.080 9.070 9.090 8.960 9.560 1,126,500 9.1206 -2.89%
2025-06-30 0 9.350 9.200 9.350 8.980 9.400 1,705,500 15,638,182 9.1693 9.350 9.200 9.350 8.980 9.400 1,705,500 9.1693 1.08%
2025-06-27 0 9.250 9.230 9.250 9.030 9.470 2,784,500 25,968,434 9.3261 9.250 9.230 9.250 9.030 9.470 2,784,500 9.3261 2.55%
2025-06-26 0 9.020 9.010 9.020 8.820 9.310 2,764,955 25,177,174 9.1058 9.020 9.010 9.020 8.820 9.310 2,764,955 9.1058 -1.74%
2025-06-25 0 9.180 9.170 9.180 8.680 9.320 7,236,900 64,293,482 8.8841 9.180 9.170 9.180 8.680 9.320 7,236,900 8.8841 5.76%
2025-06-24 0 8.680 8.670 8.690 8.240 8.850 2,175,000 18,818,168 8.6520 8.680 8.670 8.690 8.240 8.850 2,175,000 8.6520 6.11%
2025-06-23 0 8.180 8.120 8.180 8.000 8.200 1,104,020 8,928,397 8.0872 8.180 8.120 8.180 8.000 8.200 1,104,020 8.0872 -0.24%
2025-06-20 0 8.200 8.190 8.200 8.080 8.280 4,168,000 34,085,204 8.1778 8.200 8.190 8.200 8.080 8.280 4,168,000 8.1778 0.74%
2025-06-19 0 8.140 8.130 8.150 8.130 8.570 954,000 7,882,160 8.2622 8.140 8.130 8.150 8.130 8.570 954,000 8.2622 -4.01%
2025-06-18 0 8.480 8.460 8.480 8.460 8.780 1,130,729 9,666,150 8.5486 8.480 8.460 8.480 8.460 8.780 1,130,729 8.5486 -2.97%
2025-06-17 0 8.740 8.730 8.740 8.650 9.030 2,313,500 20,377,018 8.8079 8.740 8.730 8.740 8.650 9.030 2,313,500 8.8079 0.23%
2025-06-16 0 8.720 8.720 8.730 8.240 8.800 2,768,128 23,859,743 8.6195 8.720 8.720 8.730 8.240 8.800 2,768,128 8.6195 6.34%
2025-06-13 0 8.200 8.200 8.220 8.090 8.600 3,137,744 25,797,581 8.2217 8.200 8.200 8.220 8.090 8.600 3,137,744 8.2217 -5.20%
2025-06-12 0 8.650 8.650 8.660 8.320 8.710 2,218,291 19,083,931 8.6030 8.650 8.650 8.660 8.320 8.710 2,218,291 8.6030 1.76%
2025-06-11 0 8.500 8.490 8.500 8.000 8.520 1,197,000 10,100,707 8.4384 8.500 8.490 8.500 8.000 8.520 1,197,000 8.4384 3.79%
2025-06-10 0 8.190 8.160 8.190 8.090 8.550 1,387,280 11,470,264 8.2682 8.190 8.160 8.190 8.090 8.550 1,387,280 8.2682 -2.27%
2025-06-09 0 8.380 8.360 8.380 8.120 8.500 1,085,500 9,068,313 8.3540 8.380 8.360 8.380 8.120 8.500 1,085,500 8.3540 2.44%
2025-06-06 0 8.180 8.110 8.180 8.030 8.280 886,500 7,211,795 8.1351 8.180 8.110 8.180 8.030 8.280 886,500 8.1351 -1.45%
2025-06-05 0 8.300 8.240 8.300 8.140 8.350 1,029,000 8,467,970 8.2293 8.300 8.240 8.300 8.140 8.350 1,029,000 8.2293 2.22%
2025-06-04 0 8.120 8.110 8.120 8.070 8.200 703,000 5,729,680 8.1503 8.120 8.110 8.120 8.070 8.200 703,000 8.1503 0.37%
2025-06-03 0 8.090 8.070 8.090 8.070 8.360 771,000 6,331,244 8.2117 8.090 8.070 8.090 8.070 8.360 771,000 8.2117 -1.34%
2025-06-02 0 8.200 8.170 8.200 7.550 8.250 1,527,500 12,179,476 7.9735 8.200 8.170 8.200 7.550 8.250 1,527,500 7.9735 3.67%
2025-05-30 0 7.910 7.910 7.940 7.620 7.910 6,268,250 49,312,735 7.8671 7.910 7.910 7.940 7.620 7.910 6,268,250 7.8671 1.41%
2025-05-29 0 7.800 7.780 7.800 7.700 7.870 1,949,050 15,198,129 7.7977 7.800 7.780 7.800 7.700 7.870 1,949,050 7.7977 -0.13%
2025-05-28 0 7.810 7.770 7.810 7.700 8.100 906,197 7,069,174 7.8009 7.810 7.770 7.810 7.700 8.100 906,197 7.8009 -1.14%
2025-05-27 0 7.900 7.880 7.900 7.840 8.270 904,997 7,162,414 7.9143 7.900 7.880 7.900 7.840 8.270 904,997 7.9143 0.38%
2025-05-26 0 7.870 7.850 7.870 7.770 8.050 1,208,500 9,545,775 7.8989 7.870 7.850 7.870 7.770 8.050 1,208,500 7.8989 -2.24%
2025-05-23 0 8.050 8.010 8.050 7.960 8.310 1,646,326 13,336,890 8.1010 8.050 8.010 8.050 7.960 8.310 1,646,326 8.1010 -2.42%
2025-05-22 0 8.250 8.220 8.250 8.050 8.720 1,835,000 15,267,609 8.3202 8.250 8.220 8.250 8.050 8.720 1,835,000 8.3202 1.73%
2025-05-21 0 8.110 8.060 8.110 8.010 8.280 1,331,500 10,825,416 8.1302 8.110 8.060 8.110 8.010 8.280 1,331,500 8.1302 1.25%
2025-05-20 0 8.010 8.000 8.030 7.610 8.080 2,179,500 17,274,550 7.9259 8.010 8.000 8.030 7.610 8.080 2,179,500 7.9259 3.22%
2025-05-19 0 7.760 7.760 7.770 7.490 7.980 3,127,847 23,887,182 7.6369 7.760 7.760 7.770 7.490 7.980 3,127,847 7.6369 -1.27%
2025-05-16 0 7.860 7.850 7.860 7.810 8.060 889,919 6,999,236 7.8650 7.860 7.850 7.860 7.810 8.060 889,919 7.8650 -0.88%
2025-05-15 0 7.930 7.900 7.930 7.900 8.070 1,084,000 8,630,488 7.9617 7.930 7.900 7.930 7.900 8.070 1,084,000 7.9617 -1.61%
2025-05-14 0 8.060 8.060 8.070 7.900 8.310 1,449,000 11,660,243 8.0471 8.060 8.060 8.070 7.900 8.310 1,449,000 8.0471 -1.83%
2025-05-13 0 8.210 8.200 8.220 8.160 8.520 481,500 4,003,055 8.3137 8.210 8.200 8.220 8.160 8.520 481,500 8.3137 -2.61%
2025-05-12 0 8.430 8.390 8.430 8.120 8.450 583,000 4,849,670 8.3185 8.430 8.390 8.430 8.120 8.450 583,000 8.3185 3.06%
2025-05-09 0 8.180 8.180 8.220 8.180 8.400 756,000 6,265,584 8.2878 8.180 8.180 8.220 8.180 8.400 756,000 8.2878 -0.37%
2025-05-08 0 8.210 8.120 8.210 8.040 8.280 654,500 5,333,510 8.1490 8.210 8.120 8.210 8.040 8.280 654,500 8.1490 1.61%
2025-05-07 0 8.080 7.950 8.080 7.840 8.120 925,634 7,373,292 7.9657 8.080 7.950 8.080 7.840 8.120 925,634 7.9657 1.89%
2025-05-06 0 7.930 7.910 7.930 7.820 8.000 726,500 5,762,164 7.9314 7.930 7.910 7.930 7.820 8.000 726,500 7.9314 -0.63%
2025-05-02 0 7.980 7.920 7.980 7.710 7.980 650,000 5,133,245 7.8973 7.980 7.920 7.980 7.710 7.980 650,000 7.8973 1.92%
2025-04-30 0 7.830 7.770 7.830 7.750 7.930 1,497,500 11,758,410 7.8520 7.830 7.770 7.830 7.750 7.930 1,497,500 7.8520 3.30%
2025-04-29 0 7.580 7.550 7.580 7.500 7.650 707,738 5,356,793 7.5689 7.580 7.550 7.580 7.500 7.650 707,738 7.5689 2.43%
2025-04-28 0 7.400 7.390 7.400 7.360 7.670 1,453,527 10,899,820 7.4989 7.400 7.390 7.400 7.360 7.670 1,453,527 7.4989 0.68%
2025-04-25 0 7.350 7.300 7.350 7.290 7.560 750,000 5,549,077 7.3988 7.350 7.300 7.350 7.290 7.560 750,000 7.3988 0.27%
2025-04-24 0 7.330 7.310 7.330 7.210 7.560 925,000 6,771,421 7.3205 7.330 7.310 7.330 7.210 7.560 925,000 7.3205 0.41%
2025-04-23 0 7.300 7.300 7.350 7.270 7.490 2,698,539 19,936,633 7.3879 7.300 7.300 7.350 7.270 7.490 2,698,539 7.3879 1.39%
2025-04-22 0 7.200 7.160 7.200 7.020 7.200 971,500 6,901,334 7.1038 7.200 7.160 7.200 7.020 7.200 971,500 7.1038 3.15%
2025-04-17 0 6.980 6.970 6.980 6.720 7.160 1,278,500 8,965,781 7.0127 6.980 6.970 6.980 6.720 7.160 1,278,500 7.0127 2.80%
2025-04-16 0 6.790 6.770 6.800 6.710 7.040 1,587,500 10,765,760 6.7816 6.790 6.770 6.800 6.710 7.040 1,587,500 6.7816 -2.44%
2025-04-15 0 6.960 6.960 6.980 6.800 7.020 2,610,500 18,072,482 6.9230 6.960 6.960 6.980 6.800 7.020 2,610,500 6.9230 1.61%
2025-04-14 0 6.850 6.830 6.860 6.600 6.900 2,116,500 14,414,074 6.8103 6.850 6.830 6.860 6.600 6.900 2,116,500 6.8103 4.58%
2025-04-11 0 6.550 6.510 6.550 6.380 6.660 1,931,372 12,605,011 6.5265 6.550 6.510 6.550 6.380 6.660 1,931,372 6.5265 0.61%
2025-04-10 0 6.510 6.490 6.510 6.380 7.040 6,492,100 43,051,198 6.6313 6.510 6.490 6.510 6.380 7.040 6,492,100 6.6313 2.52%
2025-04-09 0 6.350 6.330 6.350 5.950 6.590 5,085,788 31,791,070 6.2510 6.350 6.330 6.350 5.950 6.590 5,085,788 6.2510 -3.64%
2025-04-08 0 6.590 6.590 6.600 6.430 6.960 3,700,372 24,783,741 6.6976 6.590 6.590 6.600 6.430 6.960 3,700,372 6.6976 -2.51%
2025-04-07 0 6.760 6.740 6.760 6.600 7.950 5,485,229 39,218,068 7.1498 6.760 6.740 6.760 6.600 7.950 5,485,229 7.1498 -17.96%
2025-04-03 0 8.240 8.230 8.240 8.150 8.400 4,094,400 33,369,812 8.1501 8.240 8.230 8.240 8.150 8.400 4,094,400 8.1501 -2.49%
2025-04-02 0 8.450 8.440 8.450 8.400 8.520 446,812 3,780,599 8.4613 8.450 8.440 8.450 8.400 8.520 446,812 8.4613 0.24%
2025-04-01 0 8.430 8.410 8.430 8.400 8.650 789,000 6,722,151 8.5198 8.430 8.410 8.430 8.400 8.650 789,000 8.5198 0.84%
2025-03-31 0 8.360 8.360 8.370 8.230 8.460 2,462,000 20,582,657 8.3601 8.360 8.360 8.370 8.230 8.460 2,462,000 8.3601 -1.18%
2025-03-28 0 8.460 8.460 8.470 8.400 8.800 1,666,000 14,164,122 8.5019 8.460 8.460 8.470 8.400 8.800 1,666,000 8.5019 -1.97%
2025-03-27 0 8.630 8.630 8.640 8.060 9.380 7,165,838 60,244,950 8.4072 8.630 8.630 8.640 8.060 9.380 7,165,838 8.4072 -9.54%
2025-03-26 0 9.540 9.520 9.540 9.450 9.830 1,536,500 14,772,829 9.6146 9.540 9.520 9.540 9.450 9.830 1,536,500 9.6146 -1.04%
2025-03-25 0 9.640 9.600 9.640 9.550 9.900 916,000 8,829,585 9.6393 9.640 9.600 9.640 9.550 9.900 916,000 9.6393 -0.41%
2025-03-24 0 9.680 9.660 9.690 9.510 9.910 659,845 6,368,746 9.6519 9.680 9.660 9.690 9.510 9.910 659,845 9.6519 1.89%
2025-03-21 0 9.500 9.500 9.530 9.420 9.910 1,531,950 14,721,969 9.6100 9.500 9.500 9.530 9.420 9.910 1,531,950 9.6100 -3.85%
2025-03-20 0 9.880 9.880 9.890 9.870 10.40 1,956,127 19,701,616 10.072 9.880 9.880 9.890 9.870 10.40 1,956,127 10.072 -6.26%
2025-03-19 0 10.54 10.46 10.54 10.20 10.62 2,127,000 22,086,286 10.384 10.54 10.46 10.54 10.20 10.62 2,127,000 10.384 1.35%
2025-03-18 0 10.40 10.36 10.40 9.910 10.74 3,472,000 36,306,121 10.457 10.40 10.36 10.40 9.910 10.74 3,472,000 10.457 5.05%
2025-03-17 0 9.900 9.840 9.900 9.710 9.960 700,000 6,886,400 9.8377 9.900 9.840 9.900 9.710 9.960 700,000 9.8377 1.96%
2025-03-14 0 9.710 9.680 9.710 9.480 9.770 1,015,000 9,826,937 9.6817 9.710 9.680 9.710 9.480 9.770 1,015,000 9.6817 1.78%
2025-03-13 0 9.540 9.480 9.540 9.380 9.750 858,500 8,198,211 9.5495 9.540 9.480 9.540 9.380 9.750 858,500 9.5495 0.42%
2025-03-12 0 9.500 9.500 9.520 9.430 9.860 1,055,500 10,127,454 9.5949 9.500 9.500 9.520 9.430 9.860 1,055,500 9.5949 -1.14%
2025-03-11 0 9.610 9.590 9.620 9.340 9.660 1,867,500 17,701,089 9.4785 9.610 9.590 9.620 9.340 9.660 1,867,500 9.4785 -1.84%
2025-03-10 0 9.790 9.700 9.790 9.560 10.28 1,176,000 11,473,958 9.7568 9.790 9.700 9.790 9.560 10.28 1,176,000 9.7568 -0.81%
2025-03-07 0 9.870 9.870 9.890 9.870 10.38 1,866,500 18,849,672 10.099 9.870 9.870 9.890 9.870 10.38 1,866,500 10.099 -4.73%
2025-03-06 0 10.36 10.30 10.36 9.660 10.38 3,154,114 32,203,787 10.210 10.36 10.30 10.36 9.660 10.38 3,154,114 10.210 7.36%
2025-03-05 0 9.650 9.650 9.770 9.390 9.760 986,000 9,438,708 9.5727 9.650 9.650 9.770 9.390 9.760 986,000 9.5727 1.79%
2025-03-04 0 9.480 9.430 9.480 9.260 9.500 1,134,500 10,627,339 9.3674 9.480 9.430 9.480 9.260 9.500 1,134,500 9.3674 -0.21%
2025-03-03 0 9.500 9.480 9.500 9.280 9.870 1,928,500 18,405,835 9.5441 9.500 9.480 9.500 9.280 9.870 1,928,500 9.5441 -3.94%
2025-02-28 0 9.890 9.500 9.890 9.380 10.10 3,372,500 32,833,535 9.7357 9.890 9.500 9.890 9.380 10.10 3,372,500 9.7357 -1.10%
2025-02-27 0 10.00 10.00 10.02 9.930 10.74 4,045,500 40,876,785 10.104 10.00 10.00 10.02 9.930 10.74 4,045,500 10.104 -6.89%
2025-02-26 0 10.74 10.60 10.74 9.980 10.76 2,976,500 31,336,257 10.528 10.74 10.60 10.74 9.980 10.76 2,976,500 10.528 7.62%
2025-02-25 0 9.980 9.930 9.990 9.920 10.28 2,103,000 21,121,409 10.043 9.980 9.930 9.990 9.920 10.28 2,103,000 10.043 -3.67%
2025-02-24 0 10.36 10.32 10.36 10.30 11.00 2,993,000 31,459,770 10.511 10.36 10.32 10.36 10.30 11.00 2,993,000 10.511 -5.82%
2025-02-21 0 11.00 10.98 11.00 10.34 11.16 5,012,300 54,035,561 10.781 11.00 10.98 11.00 10.34 11.16 5,012,300 10.781 7.21%
2025-02-20 0 10.26 10.26 10.28 10.20 11.14 3,356,500 35,326,210 10.525 10.26 10.26 10.28 10.20 11.14 3,356,500 10.525 -6.22%
2025-02-19 0 10.94 10.94 10.98 10.54 11.26 2,707,500 29,313,950 10.827 10.94 10.94 10.98 10.54 11.26 2,707,500 10.827 -2.84%
2025-02-18 0 11.26 11.24 11.30 10.98 11.76 2,776,500 31,492,559 11.343 11.26 11.24 11.30 10.98 11.76 2,776,500 11.343 -0.18%
2025-02-17 0 11.28 11.28 11.30 11.20 12.58 7,064,500 83,105,286 11.764 11.28 11.28 11.30 11.20 12.58 7,064,500 11.764 -9.76%
2025-02-14 0 12.50 12.36 12.50 11.18 12.56 8,438,674 102,830,302 12.186 12.50 12.36 12.50 11.18 12.56 8,438,674 12.186 12.21%
2025-02-13 0 11.14 11.08 11.14 10.86 11.80 4,230,482 48,127,313 11.376 11.14 11.08 11.14 10.86 11.80 4,230,482 11.376 1.83%
2025-02-12 0 10.94 10.94 11.08 10.76 11.18 2,450,000 26,744,191 10.916 10.94 10.94 11.08 10.76 11.18 2,450,000 10.916 -0.18%
2025-02-11 0 10.96 10.92 10.96 10.90 11.50 2,505,890 27,941,813 11.150 10.96 10.92 10.96 10.90 11.50 2,505,890 11.150 -4.70%
2025-02-10 0 11.50 11.48 11.50 10.40 11.58 6,341,484 71,840,526 11.329 11.50 11.48 11.50 10.40 11.58 6,341,484 11.329 8.70%
2025-02-07 0 10.58 10.58 10.60 10.50 11.10 2,645,587 28,570,091 10.799 10.58 10.58 10.60 10.50 11.10 2,645,587 10.799 -3.11%
2025-02-06 0 10.92 10.90 10.92 10.62 10.98 3,005,483 32,409,072 10.783 10.92 10.90 10.92 10.62 10.98 3,005,483 10.783 -0.36%
2025-02-05 0 10.96 10.86 10.96 10.50 11.40 5,377,447 58,527,289 10.884 10.96 10.86 10.96 10.50 11.40 5,377,447 10.884 1.48%
2025-02-04 0 10.80 10.80 10.82 9.430 10.86 8,729,392 89,353,122 10.236 10.80 10.80 10.82 9.430 10.86 8,729,392 10.236 13.33%
2025-02-03 0 9.530 9.520 9.530 8.050 9.620 5,128,000 47,223,514 9.2090 9.530 9.520 9.530 8.050 9.620 5,128,000 9.2090 15.24%
2025-01-28 0 8.270 8.230 8.270 8.150 8.320 126,500 1,040,700 8.2269 8.270 8.230 8.270 8.150 8.320 126,500 8.2269 0.24%
2025-01-27 0 8.250 8.200 8.250 8.140 8.360 610,000 5,016,764 8.2242 8.250 8.200 8.250 8.140 8.360 610,000 8.2242 0.49%
2025-01-24 0 8.210 8.210 8.220 8.150 8.340 623,000 5,142,545 8.2545 8.210 8.210 8.220 8.150 8.340 623,000 8.2545 0.00%
2025-01-23 0 8.210 8.210 8.220 8.100 8.320 529,750 4,335,982 8.1850 8.210 8.210 8.220 8.100 8.320 529,750 8.1850 -0.12%
2025-01-22 0 8.220 8.220 8.230 8.120 8.500 663,500 5,475,205 8.2520 8.220 8.220 8.230 8.120 8.500 663,500 8.2520 -3.29%
2025-01-21 0 8.500 8.440 8.510 8.430 8.580 399,500 3,398,540 8.5070 8.500 8.440 8.510 8.430 8.580 399,500 8.5070 -0.23%
2025-01-20 0 8.520 8.510 8.520 8.500 8.730 210,500 1,811,870 8.6075 8.520 8.510 8.520 8.500 8.730 210,500 8.6075 -0.23%
2025-01-17 0 8.540 8.520 8.540 8.420 8.660 291,000 2,473,190 8.4989 8.540 8.520 8.540 8.420 8.660 291,000 8.4989 -0.23%
2025-01-16 0 8.560 8.530 8.560 8.520 8.740 192,000 1,653,730 8.6132 8.560 8.530 8.560 8.520 8.740 192,000 8.6132 0.47%
2025-01-15 0 8.520 8.490 8.530 8.480 8.660 259,000 2,211,080 8.5370 8.520 8.490 8.530 8.480 8.660 259,000 8.5370 -0.23%
2025-01-14 0 8.540 8.540 8.590 8.410 8.610 528,000 4,507,627 8.5372 8.540 8.540 8.590 8.410 8.610 528,000 8.5372 0.83%
2025-01-13 0 8.470 8.470 8.480 8.420 8.570 295,500 2,512,970 8.5041 8.470 8.470 8.480 8.420 8.570 295,500 8.5041 -1.17%
2025-01-10 0 8.570 8.540 8.570 8.460 8.670 676,000 5,803,160 8.5846 8.570 8.540 8.570 8.460 8.670 676,000 8.5846 -0.46%
2025-01-09 0 8.610 8.610 8.620 8.400 8.830 599,500 5,197,750 8.6701 8.610 8.610 8.620 8.400 8.830 599,500 8.6701 3.11%
2025-01-08 0 8.350 8.350 8.370 8.290 8.600 905,500 7,593,970 8.3865 8.350 8.350 8.370 8.290 8.600 905,500 8.3865 -2.91%
2025-01-07 0 8.600 8.590 8.600 8.450 8.640 464,000 3,964,895 8.5450 8.600 8.590 8.600 8.450 8.640 464,000 8.5450 1.65%
2025-01-06 0 8.460 8.450 8.460 8.450 8.590 379,500 3,224,285 8.4961 8.460 8.450 8.460 8.450 8.590 379,500 8.4961 -0.24%
2025-01-03 0 8.480 8.460 8.480 8.440 8.650 413,000 3,506,463 8.4902 8.480 8.460 8.480 8.440 8.650 413,000 8.4902 -0.70%
2025-01-02 0 8.540 8.530 8.540 8.530 8.800 760,000 6,560,430 8.6321 8.540 8.530 8.540 8.530 8.800 760,000 8.6321 -2.95%
2024-12-31 0 8.800 8.800 8.830 8.780 9.090 641,000 5,683,035 8.8659 8.800 8.800 8.830 8.780 9.090 641,000 8.8659 -1.90%
2024-12-30 0 8.970 8.960 8.970 8.880 9.080 358,500 3,217,600 8.9752 8.970 8.960 8.970 8.880 9.080 358,500 8.9752 0.34%
2024-12-27 0 8.940 8.940 8.950 8.880 9.280 1,367,000 12,342,065 9.0286 8.940 8.940 8.950 8.880 9.280 1,367,000 9.0286 0.68%
2024-12-24 0 8.880 8.880 8.900 8.710 8.890 215,500 1,897,105 8.8033 8.880 8.880 8.900 8.710 8.890 215,500 8.8033 0.68%
2024-12-23 0 8.820 8.810 8.820 8.790 8.970 446,000 3,946,283 8.8482 8.820 8.810 8.820 8.790 8.970 446,000 8.8482 0.11%
2024-12-20 0 8.810 8.800 8.880 8.790 8.960 576,500 5,104,443 8.8542 8.810 8.800 8.880 8.790 8.960 576,500 8.8542 -1.01%
2024-12-19 0 8.900 8.890 8.900 8.750 8.980 584,000 5,176,297 8.8635 8.900 8.890 8.900 8.750 8.980 584,000 8.8635 0.00%
2024-12-18 0 8.900 8.870 8.910 8.850 8.950 452,500 4,024,693 8.8943 8.900 8.870 8.910 8.850 8.950 452,500 8.8943 0.11%
2024-12-17 0 8.890 8.880 8.890 8.850 9.070 1,139,000 10,152,979 8.9139 8.890 8.880 8.890 8.850 9.070 1,139,000 8.9139 -1.98%
2024-12-16 0 9.070 9.050 9.070 8.980 9.460 1,217,500 11,126,546 9.1388 9.070 9.050 9.070 8.980 9.460 1,217,500 9.1388 -4.43%
2024-12-13 0 9.490 9.470 9.490 9.460 9.820 802,500 7,695,046 9.5888 9.490 9.470 9.490 9.460 9.820 802,500 9.5888 -2.57%
2024-12-12 0 9.740 9.740 9.760 9.590 9.900 648,000 6,306,094 9.7316 9.740 9.740 9.760 9.590 9.900 648,000 9.7316 1.14%
2024-12-11 0 9.630 9.620 9.630 9.590 9.980 858,600 8,322,190 9.6927 9.630 9.620 9.630 9.590 9.980 858,600 9.6927 -2.03%
2024-12-10 0 9.830 9.760 9.830 9.760 10.32 929,000 9,285,034 9.9947 9.830 9.760 9.830 9.760 10.32 929,000 9.9947 -1.70%
2024-12-09 0 10.00 9.990 10.00 9.750 10.04 1,239,500 12,224,842 9.8627 10.00 9.990 10.00 9.750 10.04 1,239,500 9.8627 2.04%
2024-12-06 0 9.800 9.790 9.800 9.790 10.10 1,571,934 15,663,336 9.9644 9.800 9.790 9.800 9.790 10.10 1,571,934 9.9644 0.10%
2024-12-05 0 9.790 9.750 9.790 9.610 9.950 1,040,000 10,108,221 9.7194 9.790 9.750 9.790 9.610 9.950 1,040,000 9.7194 0.41%
2024-12-04 0 9.750 9.740 9.750 9.550 9.970 1,465,000 14,374,622 9.8120 9.750 9.740 9.750 9.550 9.970 1,465,000 9.8120 2.09%
2024-12-03 0 9.550 9.500 9.550 9.050 9.550 1,619,200 15,226,245 9.4036 9.550 9.500 9.550 9.050 9.550 1,619,200 9.4036 4.95%
2024-12-02 0 9.100 9.100 9.200 9.100 9.530 750,000 6,925,650 9.2342 9.100 9.100 9.200 9.100 9.530 750,000 9.2342 -3.40%
2024-11-29 0 9.420 9.420 9.440 9.280 9.530 703,500 6,614,035 9.4016 9.420 9.420 9.440 9.280 9.530 703,500 9.4016 1.29%
2024-11-28 0 9.300 9.260 9.300 9.220 9.610 1,356,000 12,702,060 9.3673 9.300 9.260 9.300 9.220 9.610 1,356,000 9.3673 -0.43%
2024-11-27 0 9.340 9.320 9.340 9.080 9.390 949,500 8,808,400 9.2769 9.340 9.320 9.340 9.080 9.390 949,500 9.2769 0.54%
2024-11-26 0 9.290 9.210 9.290 9.130 9.450 1,058,000 9,824,802 9.2862 9.290 9.210 9.290 9.130 9.450 1,058,000 9.2862 0.22%
2024-11-25 0 9.270 9.240 9.270 8.890 9.280 1,495,500 13,656,813 9.1319 9.270 9.240 9.270 8.890 9.280 1,495,500 9.1319 2.43%
2024-11-22 0 9.050 8.920 9.050 8.850 9.180 1,600,500 14,300,575 8.9351 9.050 8.920 9.050 8.850 9.180 1,600,500 8.9351 -0.98%
2024-11-21 0 9.140 9.100 9.140 9.020 9.260 578,500 5,270,114 9.1100 9.140 9.100 9.140 9.020 9.260 578,500 9.1100 -0.65%
2024-11-20 0 9.200 9.160 9.200 8.900 9.220 885,500 8,020,149 9.0572 9.200 9.160 9.200 8.900 9.220 885,500 9.0572 -0.43%
2024-11-19 0 9.240 9.150 9.240 8.950 9.240 610,500 5,580,580 9.1410 9.240 9.150 9.240 8.950 9.240 610,500 9.1410 1.54%
2024-11-18 0 9.100 9.060 9.100 9.070 9.370 661,000 6,093,165 9.2181 9.100 9.060 9.100 9.070 9.370 661,000 9.2181 -1.62%
2024-11-15 0 9.250 9.200 9.250 9.160 9.430 458,500 4,258,600 9.2881 9.250 9.200 9.250 9.160 9.430 458,500 9.2881 -0.54%
2024-11-14 0 9.300 9.300 9.310 9.200 9.630 979,500 9,164,645 9.3565 9.300 9.300 9.310 9.200 9.630 979,500 9.3565 -2.82%
2024-11-13 0 9.570 9.500 9.570 9.320 9.570 956,000 9,038,245 9.4542 9.570 9.500 9.570 9.320 9.570 956,000 9.4542 0.21%
2024-11-12 0 9.550 9.510 9.550 9.280 10.16 2,601,100 25,022,838 9.6201 9.550 9.510 9.550 9.280 10.16 2,601,100 9.6201 -6.00%
2024-11-11 0 10.16 10.08 10.16 9.810 10.28 1,294,600 13,004,282 10.045 10.16 10.08 10.16 9.810 10.28 1,294,600 10.045 -1.17%
2024-11-08 0 10.28 10.10 10.30 10.02 10.48 1,730,000 17,726,060 10.246 10.28 10.10 10.30 10.02 10.48 1,730,000 10.246 0.78%
2024-11-07 0 10.20 10.18 10.20 9.900 10.36 1,351,000 13,757,325 10.183 10.20 10.18 10.20 9.900 10.36 1,351,000 10.183 0.59%
2024-11-06 0 10.14 10.06 10.14 9.860 10.42 844,500 8,554,125 10.129 10.14 10.06 10.14 9.860 10.42 844,500 10.129 1.40%
2024-11-05 0 10.00 9.970 10.00 9.540 10.00 838,500 8,219,850 9.8030 10.00 9.970 10.00 9.540 10.00 838,500 9.8030 3.41%
2024-11-04 0 9.670 9.630 9.670 9.600 9.750 538,000 5,195,820 9.6577 9.670 9.630 9.670 9.600 9.750 538,000 9.6577 -0.10%
2024-11-01 0 9.680 9.660 9.680 9.640 9.880 957,500 9,316,170 9.7297 9.680 9.660 9.680 9.640 9.880 957,500 9.7297 -1.93%
2024-10-31 0 9.870 9.870 9.880 9.730 10.00 1,297,969 12,815,620 9.8736 9.870 9.870 9.880 9.730 10.00 1,297,969 9.8736 -1.10%
2024-10-30 0 9.980 9.910 9.980 9.830 10.16 1,146,969 11,441,615 9.9755 9.980 9.910 9.980 9.830 10.16 1,146,969 9.9755 -1.77%
2024-10-29 0 10.16 10.08 10.16 10.04 10.62 1,978,500 20,390,749 10.306 10.16 10.08 10.16 10.04 10.62 1,978,500 10.306 -0.20%
2024-10-28 0 10.18 10.14 10.18 9.780 10.28 1,901,000 19,202,269 10.101 10.18 10.14 10.18 9.780 10.28 1,901,000 10.101 6.60%
2024-10-25 0 9.550 9.520 9.550 9.500 9.730 648,500 6,223,840 9.5973 9.550 9.520 9.550 9.500 9.730 648,500 9.5973 -0.62%
2024-10-24 0 9.610 9.570 9.610 9.510 9.700 869,000 8,328,165 9.5836 9.610 9.570 9.610 9.510 9.700 869,000 9.5836 -1.44%
2024-10-23 0 9.750 9.710 9.760 9.570 9.880 722,000 7,044,050 9.7563 9.750 9.710 9.760 9.570 9.880 722,000 9.7563 0.62%
2024-10-22 0 9.690 9.640 9.690 9.610 9.880 763,000 7,407,520 9.7084 9.690 9.640 9.690 9.610 9.880 763,000 9.7084 -0.41%
2024-10-21 0 9.730 9.700 9.730 9.600 10.04 998,084 9,809,385 9.8282 9.730 9.700 9.730 9.600 10.04 998,084 9.8282 -2.01%
2024-10-18 0 9.930 9.930 9.990 9.360 10.12 1,535,300 15,135,535 9.8584 9.930 9.930 9.990 9.360 10.12 1,535,300 9.8584 5.08%
2024-10-17 0 9.450 9.430 9.450 9.300 9.770 1,782,500 17,043,210 9.5614 9.450 9.430 9.450 9.300 9.770 1,782,500 9.5614 -0.32%
2024-10-16 0 9.480 9.480 9.490 9.290 9.620 3,099,000 29,207,650 9.4249 9.480 9.480 9.490 9.290 9.620 3,099,000 9.4249 0.00%
2024-10-15 0 9.480 9.390 9.480 9.350 9.900 2,150,500 20,715,150 9.6327 9.480 9.390 9.480 9.350 9.900 2,150,500 9.6327 -4.24%
2024-10-14 0 9.900 9.840 9.900 9.320 10.12 2,124,500 20,641,894 9.7161 9.900 9.840 9.900 9.320 10.12 2,124,500 9.7161 -0.10%
2024-10-10 0 9.910 9.910 9.960 9.850 10.36 1,569,860 15,738,516 10.025 9.910 9.910 9.960 9.850 10.36 1,569,860 10.025 -0.30%
2024-10-09 0 9.940 9.890 9.940 9.640 10.86 3,564,000 35,561,920 9.9781 9.940 9.890 9.940 9.640 10.86 3,564,000 9.9781 -3.12%
2024-10-08 0 10.26 10.24 10.26 10.10 11.68 4,296,500 45,485,308 10.587 10.26 10.24 10.26 10.10 11.68 4,296,500 10.587 -12.16%
2024-10-07 0 11.68 11.60 11.68 11.04 12.12 5,385,522 61,781,182 11.472 11.68 11.60 11.68 11.04 12.12 5,385,522 11.472 1.39%
2024-10-04 0 11.52 11.52 11.56 11.08 11.70 3,783,600 43,548,114 11.510 11.52 11.52 11.56 11.08 11.70 3,783,600 11.510 2.31%
2024-10-03 0 11.26 11.24 11.26 10.60 11.96 5,139,000 56,920,119 11.076 11.26 11.24 11.26 10.60 11.96 5,139,000 11.076 -3.10%
2024-10-02 0 11.62 11.60 11.62 10.72 11.92 8,827,498 101,035,285 11.446 11.62 11.60 11.62 10.72 11.92 8,827,498 11.446 12.82%
2024-09-30 0 10.30 10.30 10.34 8.950 10.56 11,772,500 116,286,723 9.8778 10.30 10.30 10.34 8.950 10.56 11,772,500 9.8778 17.85%
2024-09-27 0 8.740 8.660 8.740 8.430 8.890 3,123,000 27,090,447 8.6745 8.740 8.660 8.740 8.430 8.890 3,123,000 8.6745 3.68%
2024-09-26 0 8.430 8.420 8.430 8.230 8.490 2,211,550 18,600,173 8.4105 8.430 8.420 8.430 8.230 8.490 2,211,550 8.4105 2.18%
2024-09-25 0 8.250 8.250 8.290 8.190 8.590 1,196,500 10,006,020 8.3627 8.250 8.250 8.290 8.190 8.590 1,196,500 8.3627 -0.12%
2024-09-24 0 8.260 8.260 8.270 8.000 8.280 1,619,500 13,217,917 8.1617 8.260 8.260 8.270 8.000 8.280 1,619,500 8.1617 2.61%
2024-09-23 0 8.050 8.010 8.050 7.950 8.160 710,500 5,711,380 8.0385 8.050 8.010 8.050 7.950 8.160 710,500 8.0385 -0.49%
2024-09-20 0 8.090 8.080 8.090 7.930 8.090 1,036,500 8,308,165 8.0156 8.090 8.080 8.090 7.930 8.090 1,036,500 8.0156 1.13%
2024-09-19 0 8.000 7.990 8.000 8.000 8.200 954,500 7,736,489 8.1053 8.000 7.990 8.000 8.000 8.200 954,500 8.1053 -0.99%
2024-09-17 0 8.080 8.080 8.140 7.970 8.150 204,000 1,650,800 8.0922 8.080 8.080 8.140 7.970 8.150 204,000 8.0922 -0.49%
2024-09-16 0 8.120 8.100 8.120 7.850 8.200 443,500 3,575,420 8.0618 8.120 8.100 8.120 7.850 8.200 443,500 8.0618 0.87%
2024-09-13 0 8.050 8.010 8.050 7.890 8.080 587,000 4,693,325 7.9954 8.050 8.010 8.050 7.890 8.080 587,000 7.9954 0.12%
2024-09-12 0 8.040 7.980 8.040 7.890 8.120 617,500 4,937,440 7.9959 8.040 7.980 8.040 7.890 8.120 617,500 7.9959 0.50%
2024-09-11 0 8.000 7.930 8.000 7.800 8.070 740,500 5,885,900 7.9485 8.000 7.930 8.000 7.800 8.070 740,500 7.9485 0.00%
2024-09-10 0 8.000 7.960 8.000 7.880 8.110 333,500 2,658,350 7.9711 8.000 7.960 8.000 7.880 8.110 333,500 7.9711 0.00%
2024-09-09 0 8.000 7.950 8.000 7.850 8.060 724,000 5,750,152 7.9422 8.000 7.950 8.000 7.850 8.060 724,000 7.9422 0.00%
2024-09-05 0 8.000 8.000 8.090 7.950 8.100 364,500 2,928,150 8.0333 8.000 8.000 8.090 7.950 8.100 364,500 8.0333 -0.12%
2024-09-04 0 8.010 7.960 8.010 7.910 8.140 338,000 2,711,210 8.0213 8.010 7.960 8.010 7.910 8.140 338,000 8.0213 -1.11%
2024-09-03 0 8.100 8.060 8.100 7.980 8.190 745,000 6,016,170 8.0754 8.100 8.060 8.100 7.980 8.190 745,000 8.0754 0.00%
2024-09-02 0 8.100 8.100 8.120 7.790 8.400 1,333,000 10,703,418 8.0296 8.100 8.100 8.120 7.790 8.400 1,333,000 8.0296 -1.46%
2024-08-30 0 8.220 8.210 8.220 7.810 8.500 3,666,456 29,488,552 8.0428 8.220 8.210 8.220 7.810 8.500 3,666,456 8.0428 0.24%
2024-08-29 0 8.200 8.170 8.200 8.000 8.240 438,500 3,558,895 8.1161 8.200 8.170 8.200 8.000 8.240 438,500 8.1161 2.37%
2024-08-28 0 8.010 8.000 8.030 7.970 8.690 1,162,000 9,592,130 8.2548 8.010 8.000 8.030 7.970 8.690 1,162,000 8.2548 -8.35%
2024-08-27 0 8.740 8.730 8.740 8.720 8.880 155,500 1,361,685 8.7568 8.740 8.730 8.740 8.720 8.880 155,500 8.7568 -1.91%
2024-08-26 0 8.910 8.900 8.910 8.650 9.130 246,500 2,205,759 8.9483 8.910 8.900 8.910 8.650 9.130 246,500 8.9483 -0.22%
2024-08-23 0 8.930 8.930 8.980 8.760 8.980 331,000 2,929,905 8.8517 8.930 8.930 8.980 8.760 8.980 331,000 8.8517 0.34%
2024-08-22 0 8.900 8.900 8.920 8.650 8.910 363,500 3,177,504 8.7414 8.900 8.900 8.920 8.650 8.910 363,500 8.7414 1.60%
2024-08-21 0 8.760 8.760 8.770 8.560 8.760 186,500 1,616,815 8.6692 8.760 8.760 8.770 8.560 8.760 186,500 8.6692 0.00%
2024-08-20 0 8.760 8.640 8.770 8.520 9.160 596,500 5,168,582 8.6648 8.760 8.640 8.770 8.520 9.160 596,500 8.6648 0.00%
2024-08-19 0 8.760 8.750 8.760 8.680 8.960 299,000 2,637,975 8.8227 8.760 8.750 8.760 8.680 8.960 299,000 8.8227 -0.57%
2024-08-16 0 8.810 8.740 8.810 8.650 8.890 509,500 4,458,815 8.7514 8.810 8.740 8.810 8.650 8.890 509,500 8.7514 0.34%
2024-08-15 0 8.780 8.680 8.780 8.610 8.790 214,000 1,872,285 8.7490 8.780 8.680 8.780 8.610 8.790 214,000 8.7490 0.34%
2024-08-14 0 8.750 8.560 8.760 8.500 8.750 232,500 2,007,035 8.6324 8.750 8.560 8.760 8.500 8.750 232,500 8.6324 1.27%
2024-08-13 0 8.640 8.600 8.640 8.450 8.650 185,500 1,592,515 8.5850 8.640 8.600 8.640 8.450 8.650 185,500 8.5850 0.00%
2024-08-12 0 8.640 8.630 8.640 8.570 8.690 517,500 4,477,556 8.6523 8.640 8.630 8.640 8.570 8.690 517,500 8.6523 -1.82%
2024-08-09 0 8.800 8.750 8.800 8.680 8.900 278,500 2,456,425 8.8202 8.800 8.750 8.800 8.680 8.900 278,500 8.8202 2.44%
2024-08-08 0 8.590 8.580 8.630 8.460 8.780 363,000 3,134,060 8.6338 8.590 8.580 8.630 8.460 8.780 363,000 8.6338 -1.26%
2024-08-07 0 8.700 8.670 8.710 8.350 8.810 310,035 2,684,531 8.6588 8.700 8.670 8.710 8.350 8.810 310,035 8.6588 0.69%
2024-08-06 0 8.640 8.560 8.640 8.400 8.640 581,000 4,946,835 8.5143 8.640 8.560 8.640 8.400 8.640 581,000 8.5143 0.47%
2024-08-05 0 8.600 8.570 8.600 8.350 8.800 877,000 7,509,830 8.5631 8.600 8.570 8.600 8.350 8.800 877,000 8.5631 -2.27%
2024-08-02 0 8.800 8.780 8.800 8.730 9.000 340,000 2,993,929 8.8057 8.800 8.780 8.800 8.730 9.000 340,000 8.8057 -1.90%
2024-08-01 0 8.970 8.970 9.000 8.930 9.220 606,000 5,495,610 9.0687 8.970 8.970 9.000 8.930 9.220 606,000 9.0687 -0.99%
2024-07-31 0 9.060 9.060 9.120 8.830 9.210 505,500 4,562,694 9.0261 9.060 9.060 9.120 8.830 9.210 505,500 9.0261 3.07%
2024-07-30 0 8.790 8.750 8.800 8.560 8.820 654,500 5,706,310 8.7186 8.790 8.750 8.800 8.560 8.820 654,500 8.7186 0.57%
2024-07-29 0 8.740 8.740 8.760 8.740 8.930 208,000 1,833,425 8.8145 8.740 8.740 8.760 8.740 8.930 208,000 8.8145 0.34%
2024-07-26 0 8.710 8.710 8.750 8.700 8.970 257,500 2,273,999 8.8311 8.710 8.710 8.750 8.700 8.970 257,500 8.8311 0.11%
2024-07-25 0 8.700 8.660 8.700 8.500 9.050 1,308,500 11,313,338 8.6460 8.700 8.660 8.700 8.500 9.050 1,308,500 8.6460 -3.12%
2024-07-24 0 8.980 8.970 8.980 8.980 9.190 277,000 2,502,000 9.0325 8.980 8.970 8.980 8.980 9.190 277,000 9.0325 -0.44%
2024-07-23 0 9.020 9.010 9.020 9.020 9.350 310,500 2,859,569 9.2096 9.020 9.010 9.020 9.020 9.350 310,500 9.2096 -2.70%
2024-07-22 0 9.270 9.190 9.270 9.000 9.390 537,000 4,953,290 9.2240 9.270 9.190 9.270 9.000 9.390 537,000 9.2240 3.00%
2024-07-19 0 9.000 9.000 9.050 8.950 9.350 802,500 7,293,185 9.0881 9.000 9.000 9.050 8.950 9.350 802,500 9.0881 -1.64%
2024-07-18 0 9.150 9.150 9.210 9.150 9.360 432,000 3,982,760 9.2194 9.150 9.150 9.210 9.150 9.360 432,000 9.2194 -1.82%
2024-07-17 0 9.320 9.260 9.320 9.180 9.400 462,100 4,308,504 9.3237 9.320 9.260 9.320 9.180 9.400 462,100 9.3237 1.30%
2024-07-16 0 9.200 9.190 9.200 9.150 9.390 328,000 3,037,763 9.2615 9.200 9.190 9.200 9.150 9.390 328,000 9.2615 -1.18%
2024-07-15 0 9.310 9.230 9.310 9.180 9.420 316,000 2,934,710 9.2871 9.310 9.230 9.310 9.180 9.420 316,000 9.2871 -0.21%
2024-07-12 0 9.330 9.330 9.360 9.290 9.460 485,000 4,548,385 9.3781 9.330 9.330 9.360 9.290 9.460 485,000 9.3781 0.21%
2024-07-11 0 9.310 9.310 9.340 9.120 9.410 813,500 7,558,416 9.2912 9.310 9.310 9.340 9.120 9.410 813,500 9.2912 1.09%
2024-07-10 0 9.210 9.200 9.210 9.000 9.260 389,804 3,562,764 9.1399 9.210 9.200 9.210 9.000 9.260 389,804 9.1399 0.66%
2024-07-09 0 9.150 9.150 9.180 8.860 9.340 584,500 5,313,651 9.0909 9.150 9.150 9.180 8.860 9.340 584,500 9.0909 2.01%
2024-07-08 0 8.970 8.970 8.990 8.900 9.150 319,000 2,887,728 9.0524 8.970 8.970 8.990 8.900 9.150 319,000 9.0524 -0.22%
2024-07-05 0 8.990 8.990 9.080 8.980 9.140 171,500 1,550,595 9.0414 8.990 8.990 9.080 8.980 9.140 171,500 9.0414 -1.64%
2024-07-04 0 9.140 9.140 9.200 9.130 9.350 390,000 3,605,926 9.2460 9.140 9.140 9.200 9.130 9.350 390,000 9.2460 0.33%
2024-07-03 0 9.110 9.100 9.120 9.040 9.340 304,500 2,793,507 9.1741 9.110 9.100 9.120 9.040 9.340 304,500 9.1741 1.00%
2024-07-02 0 9.020 9.010 9.020 8.900 9.180 526,905 4,777,101 9.0663 9.020 9.010 9.020 8.900 9.180 526,905 9.0663 1.35%
2024-06-28 0 8.900 8.900 8.940 8.900 9.160 774,905 6,982,832 9.0112 8.900 8.900 8.940 8.900 9.160 774,905 9.0112 -1.44%
2024-06-27 0 9.030 9.030 9.060 9.020 9.250 483,500 4,398,895 9.0980 9.030 9.030 9.060 9.020 9.250 483,500 9.0980 -2.27%
2024-06-26 0 9.240 9.180 9.240 9.050 9.310 658,500 6,074,885 9.2253 9.240 9.180 9.240 9.050 9.310 658,500 9.2253 2.33%
2024-06-25 0 9.030 9.030 9.050 8.990 9.150 600,000 5,439,990 9.0667 9.030 9.030 9.050 8.990 9.150 600,000 9.0667 -0.33%
2024-06-24 0 9.060 8.970 9.060 8.860 9.070 682,435 6,143,393 9.0022 9.060 8.970 9.060 8.860 9.070 682,435 9.0022 0.78%
2024-06-21 0 8.990 8.990 9.000 8.700 9.360 3,658,000 32,856,632 8.9821 8.990 8.990 9.000 8.700 9.360 3,658,000 8.9821 -3.64%
2024-06-20 0 9.330 9.300 9.330 9.240 9.540 979,000 9,152,247 9.3486 9.330 9.300 9.330 9.240 9.540 979,000 9.3486 -0.96%
2024-06-19 0 9.420 9.400 9.420 9.100 9.450 974,000 9,077,701 9.3200 9.420 9.400 9.420 9.100 9.450 974,000 9.3200 3.06%
2024-06-18 0 9.140 9.140 9.170 9.060 9.460 950,000 8,753,713 9.2144 9.140 9.140 9.170 9.060 9.460 950,000 9.2144 -1.93%
2024-06-17 0 9.320 9.270 9.320 9.110 9.320 895,000 8,249,201 9.2170 9.320 9.270 9.320 9.110 9.320 895,000 9.2170 0.76%
2024-06-14 0 9.250 9.240 9.250 8.940 9.300 987,000 9,015,685 9.1344 9.250 9.240 9.250 8.940 9.300 987,000 9.1344 1.09%
2024-06-13 0 9.150 9.130 9.150 8.970 9.320 1,388,000 12,583,585 9.0660 9.150 9.130 9.150 8.970 9.320 1,388,000 9.0660 0.33%
2024-06-12 0 9.120 9.070 9.130 8.910 9.230 807,000 7,330,555 9.0837 9.120 9.070 9.130 8.910 9.230 807,000 9.0837 -0.33%
2024-06-11 0 9.150 9.080 9.150 8.930 9.400 1,934,500 17,558,395 9.0765 9.150 9.080 9.150 8.930 9.400 1,934,500 9.0765 -0.97%
2024-06-07 0 9.240 9.240 9.250 9.220 9.540 418,000 3,896,210 9.3211 9.240 9.240 9.250 9.220 9.540 418,000 9.3211 -1.18%
2024-06-06 0 9.350 9.350 9.380 9.250 9.580 459,000 4,319,891 9.4115 9.350 9.350 9.380 9.250 9.580 459,000 9.4115 1.08%
2024-06-05 0 9.250 9.250 9.310 9.190 9.500 669,000 6,279,116 9.3858 9.250 9.250 9.310 9.190 9.500 669,000 9.3858 0.65%
2024-06-04 0 9.190 9.170 9.220 9.030 9.450 561,500 5,168,947 9.2056 9.190 9.170 9.220 9.030 9.450 561,500 9.2056 0.77%
2024-06-03 0 9.120 9.120 9.200 9.100 9.290 256,000 2,351,166 9.1842 9.120 9.120 9.200 9.100 9.290 256,000 9.1842 0.55%
2024-05-31 0 9.070 9.070 9.080 9.040 9.490 932,000 8,504,663 9.1252 9.070 9.070 9.080 9.040 9.490 932,000 9.1252 -1.31%
2024-05-30 0 9.190 9.180 9.190 9.100 9.360 574,000 5,275,785 9.1913 9.190 9.180 9.190 9.100 9.360 574,000 9.1913 -1.92%
2024-05-29 0 9.370 9.350 9.370 9.080 9.480 949,000 8,754,367 9.2248 9.370 9.350 9.370 9.080 9.480 949,000 9.2248 -1.37%
2024-05-28 0 9.500 9.450 9.500 9.310 9.730 949,000 9,038,153 9.5239 9.500 9.450 9.500 9.310 9.730 949,000 9.5239 -1.55%
2024-05-27 0 9.650 9.650 9.670 9.470 9.790 1,061,000 10,207,510 9.6207 9.650 9.650 9.670 9.470 9.790 1,061,000 9.6207 1.26%
2024-05-24 0 9.530 9.530 9.540 9.420 9.730 1,110,000 10,562,809 9.5160 9.530 9.530 9.540 9.420 9.730 1,110,000 9.5160 -1.75%
2024-05-23 0 9.700 9.690 9.700 9.620 10.00 906,100 8,817,490 9.7313 9.700 9.690 9.700 9.620 10.00 906,100 9.7313 -3.39%
2024-05-22 0 10.04 9.940 10.04 9.830 10.20 587,500 5,863,762 9.9809 10.04 9.940 10.04 9.830 10.20 587,500 9.9809 -0.59%
2024-05-21 0 10.10 10.08 10.10 9.910 10.38 1,010,000 10,168,160 10.067 10.10 10.08 10.10 9.910 10.38 1,010,000 10.067 -3.07%
2024-05-20 0 10.42 10.40 10.42 10.36 10.70 443,500 4,658,416 10.504 10.42 10.40 10.42 10.36 10.70 443,500 10.504 -0.95%
2024-05-17 0 10.52 10.50 10.52 10.48 10.80 395,894 4,181,368 10.562 10.52 10.50 10.52 10.48 10.80 395,894 10.562 0.00%
2024-05-16 0 10.52 10.52 10.56 10.38 10.86 539,000 5,696,220 10.568 10.52 10.52 10.56 10.38 10.86 539,000 10.568 -0.75%
2024-05-14 0 10.60 10.60 10.62 10.40 10.62 821,500 8,653,560 10.534 10.60 10.60 10.62 10.40 10.62 821,500 10.534 2.32%
2024-05-13 0 10.36 10.34 10.42 10.02 10.38 597,500 6,105,850 10.219 10.36 10.34 10.42 10.02 10.38 597,500 10.219 0.39%
2024-05-10 0 10.32 10.30 10.32 10.20 10.50 931,000 9,647,705 10.363 10.32 10.30 10.32 10.20 10.50 931,000 10.363 1.38%
2024-05-09 0 10.18 10.12 10.18 9.850 10.18 692,600 6,947,706 10.031 10.18 10.12 10.18 9.850 10.18 692,600 10.031 1.60%
2024-05-08 0 10.02 10.00 10.02 9.760 10.46 1,215,500 12,117,200 9.9689 10.02 10.00 10.02 9.760 10.46 1,215,500 9.9689 -2.72%
2024-05-07 0 10.30 10.20 10.30 10.14 10.62 737,000 7,584,366 10.291 10.30 10.20 10.30 10.14 10.62 737,000 10.291 -3.38%
2024-05-06 0 10.66 10.64 10.66 10.38 10.78 1,046,500 11,129,175 10.635 10.66 10.64 10.66 10.38 10.78 1,046,500 10.635 0.76%
2024-05-03 0 10.58 10.54 10.58 10.46 10.92 1,205,500 12,767,904 10.591 10.58 10.54 10.58 10.46 10.92 1,205,500 10.591 1.15%
2024-05-02 0 10.46 10.44 10.46 9.680 10.48 1,397,000 14,383,988 10.296 10.46 10.44 10.46 9.680 10.48 1,397,000 10.296 6.41%
2024-04-30 0 9.830 9.770 9.830 9.710 10.00 565,500 5,536,275 9.7901 9.830 9.770 9.830 9.710 10.00 565,500 9.7901 -0.51%
2024-04-29 0 9.880 9.860 9.890 9.560 10.00 1,905,000 18,804,137 9.8709 9.880 9.860 9.890 9.560 10.00 1,905,000 9.8709 3.67%
2024-04-26 0 9.530 9.520 9.530 9.150 9.730 3,032,198 28,404,696 9.3677 9.530 9.520 9.530 9.150 9.730 3,032,198 9.3677 -1.24%
2024-04-25 0 9.650 9.630 9.650 9.320 9.670 1,528,000 14,603,022 9.5570 9.650 9.630 9.650 9.320 9.670 1,528,000 9.5570 2.88%
2024-04-24 0 9.380 9.350 9.380 9.280 9.680 1,494,000 14,110,207 9.4446 9.380 9.350 9.380 9.280 9.680 1,494,000 9.4446 -1.16%
2024-04-23 0 9.490 9.470 9.490 9.270 9.520 2,288,000 21,527,764 9.4090 9.490 9.470 9.490 9.270 9.520 2,288,000 9.4090 2.37%
2024-04-22 0 9.270 9.270 9.280 9.090 9.320 1,431,500 13,221,491 9.2361 9.270 9.270 9.280 9.090 9.320 1,431,500 9.2361 0.00%
2024-04-19 0 9.270 9.260 9.270 9.000 9.650 1,891,000 17,516,317 9.2630 9.270 9.260 9.270 9.000 9.650 1,891,000 9.2630 -1.49%
2024-04-18 0 9.410 9.370 9.410 9.300 9.560 2,067,500 19,468,359 9.4164 9.410 9.370 9.410 9.300 9.560 2,067,500 9.4164 -0.95%
2024-04-17 0 9.500 9.490 9.500 9.280 9.790 1,936,200 18,293,536 9.4482 9.500 9.490 9.500 9.280 9.790 1,936,200 9.4482 0.42%
2024-04-16 0 9.460 9.370 9.470 9.110 10.76 4,734,500 45,200,495 9.5470 9.460 9.370 9.470 9.110 10.76 4,734,500 9.5470 -7.25%
2024-04-15 0 10.20 10.20 10.30 9.930 10.40 937,000 9,582,240 10.227 10.20 10.20 10.30 9.930 10.40 937,000 10.227 0.00%
2024-04-12 0 10.20 10.18 10.20 10.14 10.94 1,526,000 15,826,663 10.371 10.20 10.18 10.20 10.14 10.94 1,526,000 10.371 -5.03%
2024-04-11 0 10.74 10.74 10.76 10.50 10.98 1,170,500 12,443,475 10.631 10.74 10.74 10.76 10.50 10.98 1,170,500 10.631 -2.36%
2024-04-10 0 11.00 11.00 11.02 10.90 11.20 1,358,500 15,016,975 11.054 11.00 11.00 11.02 10.90 11.20 1,358,500 11.054 0.55%
2024-04-09 0 10.94 10.84 10.94 10.66 11.02 1,023,000 11,095,136 10.846 10.94 10.84 10.94 10.66 11.02 1,023,000 10.846 1.86%
2024-04-08 0 10.74 10.72 10.74 10.60 10.86 923,000 9,880,161 10.704 10.74 10.72 10.74 10.60 10.86 923,000 10.704 0.19%
2024-04-05 0 10.72 10.68 10.74 10.38 10.90 1,963,400 20,877,090 10.633 10.72 10.68 10.74 10.38 10.90 1,963,400 10.633 3.47%
2024-04-03 0 10.36 10.36 10.46 10.36 11.06 3,441,000 36,390,083 10.575 10.36 10.36 10.46 10.36 11.06 3,441,000 10.575 -6.50%
2024-04-02 0 11.08 10.96 11.08 10.64 11.12 2,931,106 32,028,089 10.927 11.08 10.96 11.08 10.64 11.12 2,931,106 10.927 0.00%
2024-03-28 0 11.08 11.06 11.08 10.86 11.64 3,756,000 42,248,992 11.248 11.08 11.06 11.08 10.86 11.64 3,756,000 11.248 -4.48%
2024-03-27 0 11.60 11.58 11.60 11.34 12.18 3,085,500 36,130,239 11.710 11.60 11.58 11.60 11.34 12.18 3,085,500 11.710 -2.03%
2024-03-26 0 11.84 11.82 11.84 11.30 14.18 8,302,700 99,695,065 12.008 11.84 11.82 11.84 11.30 14.18 8,302,700 12.008 -17.09%
2024-03-25 0 14.28 14.20 14.28 13.76 14.34 2,190,500 30,879,842 14.097 14.28 14.20 14.28 13.76 14.34 2,190,500 14.097 3.93%
2024-03-22 0 13.74 13.74 13.76 13.18 13.80 916,500 12,386,068 13.515 13.74 13.74 13.76 13.18 13.80 916,500 13.515 0.59%
2024-03-21 0 13.66 13.64 13.66 13.66 14.30 900,500 12,522,880 13.907 13.66 13.64 13.66 13.66 14.30 900,500 13.907 -1.87%
2024-03-20 0 13.92 13.84 13.92 13.40 14.14 2,129,484 29,643,398 13.920 13.92 13.84 13.92 13.40 14.14 2,129,484 13.920 3.88%
2024-03-19 0 13.40 13.40 13.42 13.18 13.66 1,056,970 14,141,571 13.379 13.40 13.40 13.42 13.18 13.66 1,056,970 13.379 -1.76%
2024-03-18 0 13.64 13.64 13.68 13.32 13.74 875,500 11,924,562 13.620 13.64 13.64 13.68 13.32 13.74 875,500 13.620 2.40%
2024-03-15 0 13.32 13.30 13.32 12.92 13.50 1,297,500 17,087,053 13.169 13.32 13.30 13.32 12.92 13.50 1,297,500 13.169 0.00%
2024-03-14 0 13.32 13.30 13.32 13.20 14.38 1,843,000 24,933,930 13.529 13.32 13.30 13.32 13.20 14.38 1,843,000 13.529 -6.85%
2024-03-13 0 14.30 14.24 14.30 13.82 14.48 2,993,084 42,689,503 14.263 14.30 14.24 14.30 13.82 14.48 2,993,084 14.263 3.62%
2024-03-12 0 13.80 13.68 13.82 13.54 14.10 1,286,500 17,724,830 13.778 13.80 13.68 13.82 13.54 14.10 1,286,500 13.778 0.15%
2024-03-11 0 13.78 13.78 13.82 13.44 13.90 761,030 10,379,495 13.639 13.78 13.78 13.82 13.44 13.90 761,030 13.639 -0.43%
2024-03-08 0 13.84 13.80 13.84 13.58 14.18 1,583,000 21,876,680 13.820 13.84 13.80 13.84 13.58 14.18 1,583,000 13.820 1.91%
2024-03-07 0 13.58 13.50 13.58 13.30 13.98 1,680,000 22,878,975 13.618 13.58 13.50 13.58 13.30 13.98 1,680,000 13.618 1.34%
2024-03-06 0 13.40 13.36 13.40 13.04 13.52 554,500 7,410,242 13.364 13.40 13.36 13.40 13.04 13.52 554,500 13.364 0.90%
2024-03-05 0 13.28 13.10 13.28 13.06 13.92 1,891,100 25,078,026 13.261 13.28 13.10 13.28 13.06 13.92 1,891,100 13.261 -4.60%
2024-03-04 0 13.92 13.84 13.92 13.50 14.58 2,823,500 39,854,426 14.115 13.92 13.84 13.92 13.50 14.58 2,823,500 14.115 1.61%
2024-03-01 0 13.70 13.60 13.70 12.66 13.74 2,402,500 32,107,047 13.364 13.70 13.60 13.70 12.66 13.74 2,402,500 13.364 3.95%
2024-02-29 0 13.18 13.10 13.18 11.00 13.18 8,984,208 107,680,718 11.986 13.18 13.10 13.18 11.00 13.18 8,984,208 11.986 15.61%
2024-02-28 0 11.40 11.40 11.42 11.34 12.02 770,000 8,995,142 11.682 11.40 11.40 11.42 11.34 12.02 770,000 11.682 -4.52%
2024-02-27 0 11.94 11.82 11.94 11.28 11.94 1,009,500 11,664,025 11.554 11.94 11.82 11.94 11.28 11.94 1,009,500 11.554 1.70%
2024-02-26 0 11.74 11.72 11.74 11.72 12.38 1,001,500 11,944,360 11.926 11.74 11.72 11.74 11.72 12.38 1,001,500 11.926 -3.93%
2024-02-23 0 12.22 12.16 12.22 11.98 12.44 1,181,000 14,433,168 12.221 12.22 12.16 12.22 11.98 12.44 1,181,000 12.221 1.83%
2024-02-22 0 12.00 12.00 12.02 11.42 12.00 1,356,389 15,981,776 11.783 12.00 12.00 12.02 11.42 12.00 1,356,389 11.783 2.56%
2024-02-21 0 11.70 11.58 11.70 11.56 11.96 822,500 9,669,923 11.757 11.70 11.58 11.70 11.56 11.96 822,500 11.757 1.04%
2024-02-20 0 11.58 11.58 11.60 11.18 11.78 600,500 6,920,711 11.525 11.58 11.58 11.60 11.18 11.78 600,500 11.525 1.40%
2024-02-19 0 11.42 11.42 11.60 11.12 11.60 1,017,500 11,555,670 11.357 11.42 11.42 11.60 11.12 11.60 1,017,500 11.357 0.18%
2024-02-16 0 11.40 11.36 11.40 10.64 11.40 533,000 5,992,920 11.244 11.40 11.36 11.40 10.64 11.40 533,000 11.244 4.20%
2024-02-15 0 10.94 10.94 11.02 10.68 11.06 366,000 3,985,830 10.890 10.94 10.94 11.02 10.68 11.06 366,000 10.890 0.37%
2024-02-14 0 10.90 10.90 10.92 10.68 11.04 842,000 9,127,230 10.840 10.90 10.90 10.92 10.68 11.04 842,000 10.840 -0.73%
2024-02-09 0 10.98 10.98 11.08 10.92 11.20 193,000 2,132,040 11.047 10.98 10.98 11.08 10.92 11.20 193,000 11.047 -3.51%
2024-02-08 0 11.38 11.38 11.42 11.22 11.48 525,000 5,971,460 11.374 11.38 11.38 11.42 11.22 11.48 525,000 11.374 1.97%
2024-02-07 0 11.16 11.16 11.22 11.16 11.92 605,500 6,923,266 11.434 11.16 11.16 11.22 11.16 11.92 605,500 11.434 -5.10%
2024-02-06 0 11.76 11.70 11.76 11.08 11.86 1,296,500 14,932,154 11.517 11.76 11.70 11.76 11.08 11.86 1,296,500 11.517 6.72%
2024-02-05 0 11.02 11.02 11.08 10.80 11.34 971,000 10,797,050 11.120 11.02 11.02 11.08 10.80 11.34 971,000 11.120 -0.18%
2024-02-02 0 11.04 11.02 11.04 10.80 12.08 3,599,000 40,385,485 11.221 11.04 11.02 11.04 10.80 12.08 3,599,000 11.221 -6.91%
2024-02-01 0 11.86 11.86 11.96 11.34 12.10 1,033,500 12,241,151 11.844 11.86 11.86 11.96 11.34 12.10 1,033,500 11.844 3.31%
2024-01-31 0 11.48 11.44 11.48 11.18 11.66 944,950 10,762,000 11.389 11.48 11.44 11.48 11.18 11.66 944,950 11.389 -0.35%
2024-01-30 0 11.52 11.52 11.60 11.48 11.82 787,850 9,217,537 11.700 11.52 11.52 11.60 11.48 11.82 787,850 11.700 -2.04%
2024-01-29 0 11.76 11.76 11.84 11.42 12.08 893,500 10,477,554 11.726 11.76 11.76 11.84 11.42 12.08 893,500 11.726 2.80%
2024-01-26 0 11.44 11.42 11.44 11.34 11.94 1,164,500 13,409,395 11.515 11.44 11.42 11.44 11.34 11.94 1,164,500 11.515 -4.19%
2024-01-25 0 11.94 11.90 11.94 11.54 11.96 1,283,000 15,157,780 11.814 11.94 11.90 11.94 11.54 11.96 1,283,000 11.814 -0.83%
2024-01-24 0 12.04 12.00 12.04 11.32 12.08 1,280,302 14,916,843 11.651 12.04 12.00 12.04 11.32 12.08 1,280,302 11.651 4.70%
2024-01-23 0 11.50 11.48 11.50 11.32 11.80 2,292,500 26,442,005 11.534 11.50 11.48 11.50 11.32 11.80 2,292,500 11.534 1.23%
2024-01-22 0 11.36 11.28 11.38 11.10 11.52 2,661,500 30,061,272 11.295 11.36 11.28 11.38 11.10 11.52 2,661,500 11.295 -1.39%
2024-01-19 0 11.52 11.42 11.52 11.10 11.72 1,238,000 14,308,582 11.558 11.52 11.42 11.52 11.10 11.72 1,238,000 11.558 0.88%
2024-01-18 0 11.42 11.42 11.46 11.12 11.58 2,026,000 23,207,860 11.455 11.42 11.42 11.46 11.12 11.58 2,026,000 11.455 0.35%
2024-01-17 0 11.38 11.36 11.38 11.28 12.30 4,228,000 49,290,145 11.658 11.38 11.36 11.38 11.28 12.30 4,228,000 11.658 -3.72%
2024-01-16 0 11.82 11.74 11.82 11.50 12.12 1,896,000 22,343,110 11.784 11.82 11.74 11.82 11.50 12.12 1,896,000 11.784 -2.64%
2024-01-15 0 12.14 12.10 12.14 11.94 12.42 831,000 10,157,490 12.223 12.14 12.10 12.14 11.94 12.42 831,000 12.223 -1.14%
2024-01-12 0 12.28 12.24 12.28 12.08 12.70 1,564,000 19,365,895 12.382 12.28 12.24 12.28 12.08 12.70 1,564,000 12.382 -3.15%
2024-01-11 0 12.68 12.66 12.68 12.42 12.84 1,595,600 20,192,280 12.655 12.68 12.66 12.68 12.42 12.84 1,595,600 12.655 -0.31%
2024-01-10 0 12.72 12.66 12.72 12.62 12.90 570,000 7,249,365 12.718 12.72 12.66 12.72 12.62 12.90 570,000 12.718 -0.93%
2024-01-09 0 12.84 12.84 12.90 12.78 13.16 1,069,650 13,860,917 12.958 12.84 12.84 12.90 12.78 13.16 1,069,650 12.958 1.74%
2024-01-08 0 12.62 12.58 12.62 12.44 12.94 1,706,000 21,527,880 12.619 12.62 12.58 12.62 12.44 12.94 1,706,000 12.619 -2.47%
2024-01-05 0 12.94 12.94 12.96 12.66 13.24 1,779,100 22,875,270 12.858 12.94 12.94 12.96 12.66 13.24 1,779,100 12.858 -2.27%
2024-01-04 0 13.24 13.22 13.24 13.06 13.62 1,702,000 22,507,572 13.224 13.24 13.22 13.24 13.06 13.62 1,702,000 13.224 -3.50%
2024-01-03 0 13.72 13.70 13.72 13.46 13.90 1,213,000 16,600,244 13.685 13.72 13.70 13.72 13.46 13.90 1,213,000 13.685 -1.29%
2024-01-02 0 13.90 13.90 13.92 13.30 13.92 2,101,000 28,750,853 13.684 13.90 13.90 13.92 13.30 13.92 2,101,000 13.684 2.81%
2023-12-29 0 13.52 13.52 13.58 13.00 13.70 2,741,000 35,477,880 12.943 13.52 13.52 13.58 13.00 13.70 2,741,000 12.943 2.27%
2023-12-28 0 13.22 13.08 13.22 12.60 13.24 1,660,000 21,577,880 12.999 13.22 13.08 13.22 12.60 13.24 1,660,000 12.999 2.16%
2023-12-27 0 12.94 12.92 12.94 12.50 13.20 2,573,900 33,297,579 12.937 12.94 12.92 12.94 12.50 13.20 2,573,900 12.937 1.89%
2023-12-22 0 12.70 12.66 12.70 12.32 12.92 2,014,000 25,457,120 12.640 12.70 12.66 12.70 12.32 12.92 2,014,000 12.640 -0.94%
2023-12-21 0 12.82 12.74 12.82 12.52 12.96 1,666,500 21,256,548 12.755 12.82 12.74 12.82 12.52 12.96 1,666,500 12.755 -0.47%
2023-12-20 0 12.88 12.86 12.88 12.78 13.28 2,864,750 37,314,445 13.025 12.88 12.86 12.88 12.78 13.28 2,864,750 13.025 0.78%
2023-12-19 0 12.78 12.78 12.80 12.68 13.16 2,657,500 34,268,965 12.895 12.78 12.78 12.80 12.68 13.16 2,657,500 12.895 0.31%
2023-12-18 0 12.74 12.66 12.74 12.50 14.02 6,236,150 79,422,420 12.736 12.74 12.66 12.74 12.50 14.02 6,236,150 12.736 -5.63%
2023-12-15 0 13.50 13.44 13.50 13.34 14.34 4,957,000 68,362,571 13.791 13.50 13.44 13.50 13.34 14.34 4,957,000 13.791 -3.98%
2023-12-14 0 14.06 14.00 14.06 13.84 14.80 8,560,500 120,699,115 14.100 14.06 14.00 14.06 13.84 14.80 8,560,500 14.100 -3.96%
2023-12-13 0 14.64 14.62 14.64 13.70 14.72 3,740,000 54,082,201 14.460 14.64 14.62 14.64 13.70 14.72 3,740,000 14.460 5.93%
2023-12-12 0 13.82 13.80 13.82 13.14 13.98 3,478,500 47,667,120 13.703 13.82 13.80 13.82 13.14 13.98 3,478,500 13.703 5.18%
2023-12-11 0 13.14 13.10 13.14 12.48 13.38 2,887,800 37,455,472 12.970 13.14 13.10 13.14 12.48 13.38 2,887,800 12.970 -0.45%
2023-12-08 0 13.20 13.18 13.20 13.12 13.58 1,758,420 23,350,406 13.279 13.20 13.18 13.20 13.12 13.58 1,758,420 13.279 -1.93%
2023-12-07 0 13.46 13.40 13.46 13.38 13.84 2,781,000 37,453,636 13.468 13.46 13.40 13.46 13.38 13.84 2,781,000 13.468 -3.03%
2023-12-06 0 13.88 13.78 13.88 12.92 13.96 3,796,000 51,663,298 13.610 13.88 13.78 13.88 12.92 13.96 3,796,000 13.610 4.83%
2023-12-05 0 13.24 13.16 13.24 12.92 13.54 1,990,500 26,243,340 13.184 13.24 13.16 13.24 12.92 13.54 1,990,500 13.184 -1.34%
2023-12-04 0 13.42 13.40 13.42 12.98 13.68 3,217,500 43,310,655 13.461 13.42 13.40 13.42 12.98 13.68 3,217,500 13.461 1.51%
2023-12-01 0 13.22 13.20 13.22 13.10 13.44 1,312,300 17,341,968 13.215 13.22 13.20 13.22 13.10 13.44 1,312,300 13.215 -0.45%
2023-11-30 0 13.28 13.14 13.28 12.66 13.40 3,652,741 48,164,775 13.186 13.28 13.14 13.28 12.66 13.40 3,652,741 13.186 3.11%
2023-11-29 0 12.88 12.82 12.88 12.64 13.20 1,917,000 24,704,968 12.887 12.88 12.82 12.88 12.64 13.20 1,917,000 12.887 -0.62%
2023-11-28 0 12.96 12.92 12.96 12.52 12.98 2,678,334 34,204,865 12.771 12.96 12.92 12.96 12.52 12.98 2,678,334 12.771 2.37%
2023-11-27 0 12.66 12.60 12.66 12.58 13.28 4,138,750 53,428,572 12.909 12.66 12.60 12.66 12.58 13.28 4,138,750 12.909 -4.09%
2023-11-24 0 13.20 13.18 13.20 13.06 13.72 4,965,500 64,577,113 13.005 13.20 13.18 13.20 13.06 13.72 4,965,500 13.005 -3.37%
2023-11-23 0 13.66 13.58 13.66 13.18 13.78 2,200,500 29,695,553 13.495 13.66 13.58 13.66 13.18 13.78 2,200,500 13.495 0.29%
2023-11-22 0 13.62 13.60 13.62 13.00 13.66 2,070,000 27,628,638 13.347 13.62 13.60 13.62 13.00 13.66 2,070,000 13.347 4.29%
2023-11-21 0 13.06 13.02 13.06 12.88 13.66 1,789,500 23,512,230 13.139 13.06 13.02 13.06 12.88 13.66 1,789,500 13.139 -1.51%
2023-11-20 0 13.26 13.14 13.26 12.72 13.38 2,435,000 31,750,267 13.039 13.26 13.14 13.26 12.72 13.38 2,435,000 13.039 1.38%
2023-11-17 0 13.08 13.04 13.08 12.94 13.34 1,671,000 21,945,590 13.133 13.08 13.04 13.08 12.94 13.34 1,671,000 13.133 -1.06%
2023-11-16 0 13.22 13.16 13.22 12.74 13.30 2,177,500 28,314,199 13.003 13.22 13.16 13.22 12.74 13.30 2,177,500 13.003 0.30%
2023-11-15 0 13.18 13.08 13.18 12.26 13.28 3,402,000 43,449,570 12.772 13.18 13.08 13.18 12.26 13.28 3,402,000 12.772 7.50%
2023-11-14 0 12.26 12.20 12.26 12.20 12.74 3,175,500 39,365,825 12.397 12.26 12.20 12.26 12.20 12.74 3,175,500 12.397 -1.45%
2023-11-13 0 12.44 12.44 12.48 11.92 12.60 3,875,000 47,703,033 12.310 12.44 12.44 12.48 11.92 12.60 3,875,000 12.310 5.42%
2023-11-10 0 11.80 11.76 11.80 11.18 11.80 3,289,000 38,003,655 11.555 11.80 11.76 11.80 11.18 11.80 3,289,000 11.555 2.79%
2023-11-09 0 11.48 11.48 11.50 11.26 11.64 2,266,270 26,017,549 11.480 11.48 11.48 11.50 11.26 11.64 2,266,270 11.480 -0.17%
2023-11-08 0 11.50 11.46 11.50 11.00 11.56 3,308,611 37,377,353 11.297 11.50 11.46 11.50 11.00 11.56 3,308,611 11.297 1.41%
2023-11-07 0 11.34 11.24 11.34 11.08 11.78 3,877,500 44,059,434 11.363 11.34 11.24 11.34 11.08 11.78 3,877,500 11.363 0.71%
2023-11-06 0 11.26 11.26 11.28 10.12 11.28 11,003,000 120,282,135 10.932 11.26 11.26 11.28 10.12 11.28 11,003,000 10.932 11.71%
2023-11-03 0 10.08 10.06 10.08 9.730 10.18 2,841,090 28,335,498 9.9735 10.08 10.06 10.08 9.730 10.18 2,841,090 9.9735 3.60%
2023-11-02 0 9.730 9.660 9.730 9.630 9.880 1,572,500 15,323,802 9.7449 9.730 9.660 9.730 9.630 9.880 1,572,500 9.7449 0.62%
2023-11-01 0 9.670 9.600 9.670 9.450 9.800 2,150,000 20,697,135 9.6266 9.670 9.600 9.670 9.450 9.800 2,150,000 9.6266 -1.33%
2023-10-31 0 9.800 9.780 9.810 9.780 10.16 1,807,000 17,821,593 9.8625 9.800 9.780 9.810 9.780 10.16 1,807,000 9.8625 -3.16%
2023-10-30 0 10.12 10.12 10.14 9.940 10.32 2,821,910 28,379,113 10.057 10.12 10.12 10.14 9.940 10.32 2,821,910 10.057 -1.36%
2023-10-27 0 10.26 10.20 10.26 9.780 10.36 2,288,000 23,117,344 10.104 10.26 10.20 10.26 9.780 10.36 2,288,000 10.104 4.06%
2023-10-26 0 9.860 9.840 9.860 9.700 9.900 1,062,000 10,429,275 9.8204 9.860 9.840 9.860 9.700 9.900 1,062,000 9.8204 0.31%
2023-10-25 0 9.830 9.800 9.840 9.640 10.14 2,161,000 21,373,260 9.8904 9.830 9.800 9.840 9.640 10.14 2,161,000 9.8904 0.31%
2023-10-24 0 9.800 9.790 9.830 9.670 10.14 1,274,500 12,610,912 9.8948 9.800 9.790 9.830 9.670 10.14 1,274,500 9.8948 -1.11%
2023-10-20 0 9.910 9.860 9.910 9.680 10.00 1,417,500 13,982,162 9.8640 9.910 9.860 9.910 9.680 10.00 1,417,500 9.8640 0.10%
2023-10-19 0 9.900 9.880 9.900 9.830 10.20 1,530,000 15,248,280 9.9662 9.900 9.880 9.900 9.830 10.20 1,530,000 9.9662 -2.17%
2023-10-18 0 10.12 10.06 10.12 10.02 10.28 1,611,500 16,332,270 10.135 10.12 10.06 10.12 10.02 10.28 1,611,500 10.135 -0.39%
2023-10-17 0 10.16 10.12 10.16 9.850 10.18 1,383,500 13,938,550 10.075 10.16 10.12 10.16 9.850 10.18 1,383,500 10.075 2.83%
2023-10-16 0 9.880 9.880 9.890 9.740 10.08 1,817,000 17,977,025 9.8938 9.880 9.880 9.890 9.740 10.08 1,817,000 9.8938 -1.59%
2023-10-13 0 10.04 9.980 10.04 9.970 10.34 1,407,000 14,240,175 10.121 10.04 9.980 10.04 9.970 10.34 1,407,000 10.121 -4.20%
2023-10-12 0 10.48 10.40 10.48 10.26 10.62 2,473,000 25,830,455 10.445 10.48 10.40 10.48 10.26 10.62 2,473,000 10.445 0.77%
2023-10-11 0 10.40 10.36 10.40 10.18 10.52 1,704,500 17,627,460 10.342 10.40 10.36 10.40 10.18 10.52 1,704,500 10.342 1.76%
2023-10-10 0 10.22 10.14 10.22 9.980 10.40 1,289,500 13,130,465 10.183 10.22 10.14 10.22 9.980 10.40 1,289,500 10.183 2.00%
2023-10-09 0 10.02 9.910 10.02 9.910 10.46 755,500 7,642,510 10.116 10.02 9.910 10.02 9.910 10.46 755,500 10.116 -0.79%
2023-10-06 0 10.10 10.04 10.10 9.660 10.12 1,345,500 13,454,515 9.9996 10.10 10.04 10.10 9.660 10.12 1,345,500 9.9996 4.34%
2023-10-05 0 9.680 9.640 9.680 9.640 9.910 1,315,000 12,778,729 9.7177 9.680 9.640 9.680 9.640 9.910 1,315,000 9.7177 -1.53%
2023-10-04 0 9.830 9.710 9.830 9.630 9.900 1,148,500 11,177,815 9.7325 9.830 9.710 9.830 9.630 9.900 1,148,500 9.7325 -1.31%
2023-10-03 0 9.960 9.900 9.960 9.800 10.00 1,125,000 11,140,750 9.9029 9.960 9.900 9.960 9.800 10.00 1,125,000 9.9029 -1.97%
2023-09-29 0 10.16 10.12 10.16 9.610 10.22 2,150,500 21,494,935 9.9953 10.16 10.12 10.16 9.610 10.22 2,150,500 9.9953 5.83%
2023-09-28 0 9.600 9.570 9.600 9.490 9.700 1,091,500 10,484,570 9.6057 9.600 9.570 9.600 9.490 9.700 1,091,500 9.6057 -0.21%
2023-09-27 0 9.620 9.600 9.620 9.550 9.790 1,465,500 14,148,525 9.6544 9.620 9.600 9.620 9.550 9.790 1,465,500 9.6544 -0.82%
2023-09-26 0 9.700 9.650 9.700 9.360 9.840 1,362,500 13,155,975 9.6558 9.700 9.650 9.700 9.360 9.840 1,362,500 9.6558 1.46%
2023-09-25 0 9.560 9.560 9.570 9.500 9.950 1,672,500 16,151,935 9.6574 9.560 9.560 9.570 9.500 9.950 1,672,500 9.6574 -3.92%
2023-09-22 0 9.950 9.870 9.950 9.320 9.970 1,314,500 12,794,275 9.7332 9.950 9.870 9.950 9.320 9.970 1,314,500 9.7332 4.08%
2023-09-21 0 9.560 9.510 9.570 9.420 9.690 1,582,500 15,104,600 9.5448 9.560 9.510 9.570 9.420 9.690 1,582,500 9.5448 -1.04%
2023-09-20 0 9.660 9.620 9.660 9.540 9.870 1,217,000 11,784,410 9.6832 9.660 9.620 9.660 9.540 9.870 1,217,000 9.6832 -1.23%
2023-09-19 0 9.780 9.700 9.780 9.520 9.820 1,140,000 11,043,632 9.6874 9.780 9.700 9.780 9.520 9.820 1,140,000 9.6874 0.72%
2023-09-18 0 9.710 9.700 9.710 9.620 9.900 1,729,000 16,792,455 9.7122 9.710 9.700 9.710 9.620 9.900 1,729,000 9.7122 -2.02%
2023-09-15 0 9.910 9.860 9.910 9.710 10.10 1,511,500 14,978,455 9.9097 9.910 9.860 9.910 9.710 10.10 1,511,500 9.9097 1.12%
2023-09-14 0 9.800 9.750 9.800 9.740 9.950 1,417,000 13,935,750 9.8347 9.800 9.750 9.800 9.740 9.950 1,417,000 9.8347 -0.71%
2023-09-13 0 9.870 9.780 9.870 9.650 10.00 1,569,000 15,328,360 9.7695 9.870 9.780 9.870 9.650 10.00 1,569,000 9.7695 -1.30%
2023-09-12 0 10.00 9.940 10.00 9.710 10.08 1,831,000 18,189,090 9.9340 10.00 9.940 10.00 9.710 10.08 1,831,000 9.9340 0.70%
2023-09-11 0 9.930 9.890 9.930 9.670 10.20 1,510,000 14,934,358 9.8903 9.930 9.890 9.930 9.670 10.20 1,510,000 9.8903 -0.90%
2023-09-07 0 10.02 10.02 10.08 9.900 10.34 2,527,500 25,382,160 10.042 10.02 10.02 10.08 9.900 10.34 2,527,500 10.042 -3.09%
2023-09-06 0 10.34 10.30 10.34 9.920 10.36 1,692,500 17,236,640 10.184 10.34 10.30 10.34 9.920 10.36 1,692,500 10.184 2.58%
2023-09-05 0 10.08 10.04 10.08 9.830 10.14 1,311,500 13,094,595 9.9844 10.08 10.04 10.08 9.830 10.14 1,311,500 9.9844 -0.79%
2023-09-04 0 10.16 10.16 10.22 9.810 10.44 3,230,500 32,964,024 10.204 10.16 10.16 10.22 9.810 10.44 3,230,500 10.204 5.72%
2023-08-31 0 9.610 9.610 9.640 9.560 10.02 1,231,500 12,065,457 9.7974 9.610 9.610 9.640 9.560 10.02 1,231,500 9.7974 0.10%
2023-08-30 0 9.600 9.600 9.610 9.500 10.00 1,544,500 15,053,060 9.7462 9.600 9.600 9.610 9.500 10.00 1,544,500 9.7462 -3.03%
2023-08-29 0 9.900 9.890 9.900 9.650 10.06 1,563,000 15,416,063 9.8631 9.900 9.890 9.900 9.650 10.06 1,563,000 9.8631 3.02%
2023-08-28 0 9.610 9.600 9.610 9.410 10.02 1,858,500 17,904,475 9.6338 9.610 9.600 9.610 9.410 10.02 1,858,500 9.6338 -1.44%
2023-08-25 0 9.750 9.710 9.750 9.630 10.22 2,132,000 21,052,060 9.8743 9.750 9.710 9.750 9.630 10.22 2,132,000 9.8743 -3.08%
2023-08-24 0 10.06 10.06 10.12 9.610 10.34 5,067,000 50,563,037 9.9789 10.06 10.06 10.12 9.610 10.34 5,067,000 9.9789 0.60%
2023-08-23 0 10.00 10.00 10.08 8.690 10.36 6,212,500 61,148,853 9.8429 10.00 10.00 10.08 8.690 10.36 6,212,500 9.8429 17.51%
2023-08-22 0 8.510 8.510 8.540 8.200 8.560 1,031,000 8,696,395 8.4349 8.510 8.510 8.540 8.200 8.560 1,031,000 8.4349 1.55%
2023-08-21 0 8.380 8.350 8.380 8.090 8.400 1,386,000 11,458,800 8.2675 8.380 8.350 8.380 8.090 8.400 1,386,000 8.2675 -0.24%
2023-08-18 0 8.400 8.330 8.400 8.310 8.860 1,461,500 12,469,950 8.5323 8.400 8.330 8.400 8.310 8.860 1,461,500 8.5323 -4.55%
2023-08-17 0 8.800 8.690 8.810 8.410 8.880 1,390,000 12,064,085 8.6792 8.800 8.690 8.810 8.410 8.880 1,390,000 8.6792 1.62%
2023-08-16 0 8.660 8.620 8.660 8.600 9.180 1,835,500 16,222,500 8.8382 8.660 8.620 8.660 8.600 9.180 1,835,500 8.8382 -5.77%
2023-08-15 0 9.190 9.080 9.190 9.010 9.360 1,110,000 10,175,375 9.1670 9.190 9.080 9.190 9.010 9.360 1,110,000 9.1670 0.66%
2023-08-14 0 9.130 9.130 9.150 8.820 9.200 1,067,000 9,629,366 9.0247 9.130 9.130 9.150 8.820 9.200 1,067,000 9.0247 0.33%
2023-08-11 0 9.100 9.100 9.120 8.980 9.210 1,195,000 10,818,140 9.0528 9.100 9.100 9.120 8.980 9.210 1,195,000 9.0528 -1.09%
2023-08-10 0 9.200 9.200 9.210 9.020 9.280 192,500 1,763,925 9.1632 9.200 9.200 9.210 9.020 9.280 192,500 9.1632 -2.54%
2023-08-09 0 9.440 9.420 9.440 9.150 9.440 99,500 925,245 9.2989 9.440 9.420 9.440 9.150 9.440 99,500 9.2989 2.50%
2023-08-08 0 9.210 9.180 9.210 9.000 9.280 409,000 3,763,385 9.2014 9.210 9.180 9.210 9.000 9.280 409,000 9.2014 -0.22%
2023-08-07 0 9.230 9.230 9.250 9.220 9.500 363,500 3,379,365 9.2967 9.230 9.230 9.250 9.220 9.500 363,500 9.2967 -3.95%
2023-08-04 0 9.610 9.590 9.630 9.450 9.780 571,500 5,530,165 9.6766 9.610 9.590 9.630 9.450 9.780 571,500 9.6766 -0.83%
2023-08-03 0 9.690 9.630 9.690 9.350 9.690 403,500 3,875,225 9.6040 9.690 9.630 9.690 9.350 9.690 403,500 9.6040 2.54%
2023-08-02 0 9.450 9.450 9.460 9.370 9.780 483,376 4,592,128 9.5001 9.450 9.450 9.460 9.370 9.780 483,376 9.5001 -3.18%
2023-08-01 0 9.760 9.670 9.760 9.620 10.00 849,500 8,279,235 9.7460 9.760 9.670 9.760 9.620 10.00 849,500 9.7460 -1.61%
2023-07-31 0 9.920 9.920 9.970 9.880 10.26 1,811,000 18,181,730 10.040 9.920 9.920 9.970 9.880 10.26 1,811,000 10.040 1.74%
2023-07-28 0 9.750 9.750 9.850 9.310 9.940 1,237,500 12,047,805 9.7356 9.750 9.750 9.850 9.310 9.940 1,237,500 9.7356 3.07%
2023-07-27 0 9.460 9.450 9.460 9.280 9.530 463,000 4,352,447 9.4005 9.460 9.450 9.460 9.280 9.530 463,000 9.4005 2.71%
2023-07-26 0 9.210 9.210 9.280 9.210 9.320 141,000 1,304,620 9.2526 9.210 9.210 9.280 9.210 9.320 141,000 9.2526 -0.75%
2023-07-25 0 9.280 9.240 9.280 8.980 9.290 445,500 4,083,500 9.1661 9.280 9.240 9.280 8.980 9.290 445,500 9.1661 3.92%
2023-07-24 0 8.930 8.850 8.940 8.800 9.100 273,500 2,446,345 8.9446 8.930 8.850 8.940 8.800 9.100 273,500 8.9446 -2.72%
2023-07-21 0 9.180 9.180 9.230 9.020 9.350 260,000 2,400,695 9.2334 9.180 9.180 9.230 9.020 9.350 260,000 9.2334 -0.22%
2023-07-20 0 9.200 9.190 9.200 9.140 9.400 659,000 6,117,695 9.2833 9.200 9.190 9.200 9.140 9.400 659,000 9.2833 0.99%
2023-07-19 0 9.110 9.040 9.110 8.950 9.300 345,092 3,127,267 9.0621 9.110 9.040 9.110 8.950 9.300 345,092 9.0621 -1.73%
2023-07-18 0 9.270 9.220 9.270 9.190 9.400 646,500 5,993,697 9.2710 9.270 9.220 9.270 9.190 9.400 646,500 9.2710 -3.13%
2023-07-14 0 9.570 9.570 9.600 9.550 9.770 468,000 4,509,415 9.6355 9.570 9.570 9.600 9.550 9.770 468,000 9.6355 0.42%
2023-07-13 0 9.530 9.530 9.550 9.000 9.540 1,815,000 16,989,095 9.3604 9.530 9.530 9.550 9.000 9.540 1,815,000 9.3604 6.36%
2023-07-12 0 8.960 8.880 8.960 8.760 9.140 1,233,000 11,064,370 8.9735 8.960 8.880 8.960 8.760 9.140 1,233,000 8.9735 1.93%
2023-07-11 0 8.790 8.790 8.800 8.670 9.040 1,038,700 9,188,471 8.8461 8.790 8.790 8.800 8.670 9.040 1,038,700 8.8461 0.11%
2023-07-10 0 8.780 8.780 8.820 8.780 9.140 1,190,000 10,571,840 8.8839 8.780 8.780 8.820 8.780 9.140 1,190,000 8.8839 -2.01%
2023-07-07 0 8.960 8.940 8.960 8.890 9.080 691,000 6,202,815 8.9766 8.960 8.940 8.960 8.890 9.080 691,000 8.9766 -0.88%
2023-07-06 0 9.040 9.040 9.050 9.030 9.370 1,211,500 11,037,000 9.1102 9.040 9.040 9.050 9.030 9.370 1,211,500 9.1102 -2.59%
2023-07-05 0 9.280 9.280 9.290 9.230 9.560 844,000 7,872,343 9.3274 9.280 9.280 9.290 9.230 9.560 844,000 9.3274 -2.93%
2023-07-04 0 9.560 9.560 9.600 9.300 9.700 410,000 3,923,902 9.5705 9.560 9.560 9.600 9.300 9.700 410,000 9.5705 -0.21%
2023-07-03 0 9.580 9.570 9.600 9.220 9.670 503,500 4,796,160 9.5256 9.580 9.570 9.600 9.220 9.670 503,500 9.5256 3.23%
2023-06-30 0 9.280 9.220 9.280 9.170 9.320 246,500 2,279,073 9.2457 9.280 9.220 9.280 9.170 9.320 246,500 9.2457 0.87%
2023-06-29 0 9.200 9.140 9.200 9.120 9.420 463,000 4,258,787 9.1982 9.200 9.140 9.200 9.120 9.420 463,000 9.1982 -1.18%
2023-06-28 0 9.310 9.300 9.310 9.210 9.570 542,000 5,039,975 9.2988 9.310 9.300 9.310 9.210 9.570 542,000 9.2988 -2.00%
2023-06-27 0 9.500 9.500 9.550 9.500 9.700 362,500 3,475,335 9.5871 9.500 9.500 9.550 9.500 9.700 362,500 9.5871 0.00%
2023-06-26 0 9.500 9.500 9.530 9.480 9.810 356,000 3,421,662 9.6114 9.500 9.500 9.530 9.480 9.810 356,000 9.6114 -0.42%
2023-06-23 0 9.540 9.540 9.570 9.420 9.790 437,500 4,178,154 9.5501 9.540 9.540 9.570 9.420 9.790 437,500 9.5501 -2.65%
2023-06-21 0 9.800 9.780 9.800 9.680 9.970 711,000 6,971,515 9.8052 9.800 9.780 9.800 9.680 9.970 711,000 9.8052 -1.21%
2023-06-20 0 9.920 9.920 9.990 9.810 10.40 759,000 7,540,054 9.9342 9.920 9.920 9.990 9.810 10.40 759,000 9.9342 -3.31%
2023-06-19 0 10.26 10.26 10.30 10.00 10.50 646,000 6,569,380 10.169 10.26 10.26 10.30 10.00 10.50 646,000 10.169 -2.29%
2023-06-16 0 10.50 10.48 10.50 10.22 10.58 1,201,500 12,558,327 10.452 10.50 10.48 10.50 10.22 10.58 1,201,500 10.452 1.74%
2023-06-15 0 10.32 10.32 10.42 10.08 10.42 704,500 7,231,390 10.265 10.32 10.32 10.42 10.08 10.42 704,500 10.265 2.18%
2023-06-14 0 10.10 10.06 10.10 9.960 10.28 1,473,500 14,874,665 10.095 10.10 10.06 10.10 9.960 10.28 1,473,500 10.095 1.51%
2023-06-13 0 9.950 9.890 9.950 9.740 9.960 736,500 7,304,213 9.9175 9.950 9.890 9.950 9.740 9.960 736,500 9.9175 1.22%
2023-06-12 0 9.830 9.810 9.830 9.730 10.18 414,270 4,069,586 9.8235 9.830 9.810 9.830 9.730 10.18 414,270 9.8235 -0.61%
2023-06-09 0 9.890 9.860 9.890 9.710 9.940 438,500 4,315,465 9.8414 9.890 9.860 9.890 9.710 9.940 438,500 9.8414 0.00%
2023-06-08 0 9.890 9.890 9.900 9.690 10.00 1,010,000 9,999,840 9.9008 9.890 9.890 9.900 9.690 10.00 1,010,000 9.9008 -0.80%
2023-06-07 0 9.970 9.970 9.990 9.820 10.12 978,000 9,758,207 9.9777 9.970 9.970 9.990 9.820 10.12 978,000 9.9777 1.53%
2023-06-06 0 9.820 9.790 9.820 9.410 9.980 1,141,000 11,197,015 9.8133 9.820 9.790 9.820 9.410 9.980 1,141,000 9.8133 2.29%
2023-06-05 0 9.600 9.600 9.630 9.600 10.02 1,288,500 12,560,355 9.7480 9.600 9.600 9.630 9.600 10.02 1,288,500 9.7480 -4.00%
2023-06-02 0 10.00 9.840 10.00 9.700 10.00 2,049,000 20,189,865 9.8535 10.00 9.840 10.00 9.700 10.00 2,049,000 9.8535 2.67%
2023-06-01 0 9.740 9.640 9.740 9.330 9.800 2,150,000 20,583,130 9.5735 9.740 9.640 9.740 9.330 9.800 2,150,000 9.5735 2.20%
2023-05-31 0 9.530 9.420 9.530 9.150 9.610 3,849,000 36,171,285 9.3976 9.530 9.420 9.530 9.150 9.610 3,849,000 9.3976 -1.24%
2023-05-30 0 9.650 9.570 9.650 9.040 9.700 4,044,500 37,766,485 9.3377 9.650 9.570 9.650 9.040 9.700 4,044,500 9.3377 3.88%
2023-05-29 0 9.290 9.280 9.290 9.170 10.18 3,390,000 32,126,615 9.4769 9.290 9.280 9.290 9.170 10.18 3,390,000 9.4769 -7.10%
2023-05-25 0 10.00 10.00 10.04 9.660 10.16 1,757,000 17,471,795 9.9441 10.00 10.00 10.04 9.660 10.16 1,757,000 9.9441 0.10%
2023-05-24 0 9.990 9.850 9.990 9.560 10.32 2,706,500 26,784,762 9.8965 9.990 9.850 9.990 9.560 10.32 2,706,500 9.8965 -2.63%
2023-05-23 0 10.26 10.20 10.26 10.06 10.44 968,500 9,894,090 10.216 10.26 10.20 10.26 10.06 10.44 968,500 10.216 -1.54%
2023-05-22 0 10.42 10.42 10.44 10.10 10.46 1,017,000 10,429,760 10.255 10.42 10.42 10.44 10.10 10.46 1,017,000 10.255 -0.57%
2023-05-19 0 10.48 10.40 10.48 10.30 10.68 1,045,500 10,919,720 10.444 10.48 10.40 10.48 10.30 10.68 1,045,500 10.444 -1.32%
2023-05-18 0 10.62 10.54 10.62 10.28 10.68 1,192,000 12,554,630 10.532 10.62 10.54 10.62 10.28 10.68 1,192,000 10.532 4.73%
2023-05-17 0 10.14 10.10 10.14 10.04 10.42 1,924,000 19,571,815 10.172 10.14 10.10 10.14 10.04 10.42 1,924,000 10.172 -2.50%
2023-05-16 0 10.40 10.38 10.46 10.32 10.74 418,500 4,388,231 10.486 10.40 10.38 10.46 10.32 10.74 418,500 10.486 -0.95%
2023-05-15 0 10.50 10.50 10.52 10.22 10.76 2,020,000 21,269,650 10.530 10.50 10.50 10.52 10.22 10.76 2,020,000 10.530 1.35%
2023-05-12 0 10.36 10.30 10.36 10.12 10.56 1,280,500 13,197,851 10.307 10.36 10.30 10.36 10.12 10.56 1,280,500 10.307 0.00%
2023-05-11 0 10.36 10.26 10.36 10.00 10.46 826,640 8,434,888 10.204 10.36 10.26 10.36 10.00 10.46 826,640 10.204 2.17%
2023-05-10 0 10.14 10.00 10.14 9.980 10.44 840,345 8,452,061 10.058 10.14 10.00 10.14 9.980 10.44 840,345 10.058 -0.78%
2023-05-09 0 10.22 10.18 10.22 10.12 10.50 808,000 8,358,790 10.345 10.22 10.18 10.22 10.12 10.50 808,000 10.345 0.39%
2023-05-08 0 10.18 10.18 10.20 9.860 10.36 1,218,649 12,243,618 10.047 10.18 10.18 10.20 9.860 10.36 1,218,649 10.047 -1.17%
2023-05-05 0 10.30 10.30 10.34 10.12 11.06 1,749,000 18,121,375 10.361 10.30 10.30 10.34 10.12 11.06 1,749,000 10.361 -1.15%
2023-05-04 0 10.42 10.36 10.46 10.26 10.50 661,050 6,873,925 10.398 10.42 10.36 10.46 10.26 10.50 661,050 10.398 0.77%
2023-05-03 0 10.34 10.30 10.34 9.860 10.46 748,000 7,647,775 10.224 10.34 10.30 10.34 9.860 10.46 748,000 10.224 1.57%
2023-05-02 0 10.18 10.12 10.18 9.960 10.94 1,236,700 12,623,405 10.207 10.18 10.12 10.18 9.960 10.94 1,236,700 10.207 -5.74%
2023-04-28 0 10.80 10.78 10.82 10.56 11.06 1,590,500 17,190,719 10.808 10.80 10.78 10.82 10.56 11.06 1,590,500 10.808 2.47%
2023-04-27 0 10.54 10.52 10.54 10.40 10.74 964,000 10,172,680 10.553 10.54 10.52 10.54 10.40 10.74 964,000 10.553 -1.31%
2023-04-26 0 10.68 10.56 10.70 10.38 10.78 1,482,500 15,724,330 10.607 10.68 10.56 10.70 10.38 10.78 1,482,500 10.607 3.09%
2023-04-25 0 10.36 10.30 10.36 10.10 10.76 1,884,000 19,416,350 10.306 10.36 10.30 10.36 10.10 10.76 1,884,000 10.306 -4.07%
2023-04-24 0 10.80 10.74 10.80 10.56 10.92 649,208 6,942,921 10.694 10.80 10.74 10.80 10.56 10.92 649,208 10.694 -1.28%
2023-04-21 0 10.94 10.90 10.94 10.76 11.22 1,025,500 11,145,935 10.869 10.94 10.90 10.94 10.76 11.22 1,025,500 10.869 -2.15%
2023-04-20 0 11.18 11.12 11.20 10.92 11.22 1,106,000 12,208,502 11.038 11.18 11.12 11.20 10.92 11.22 1,106,000 11.038 -1.24%
2023-04-19 0 11.32 11.22 11.32 11.06 11.50 1,017,000 11,468,590 11.277 11.32 11.22 11.32 11.06 11.50 1,017,000 11.277 0.35%
2023-04-18 0 11.28 11.28 11.30 11.20 11.98 1,289,500 14,799,760 11.477 11.28 11.28 11.30 11.20 11.98 1,289,500 11.477 -5.53%
2023-04-17 0 11.94 11.94 12.04 11.88 12.30 765,000 9,193,820 12.018 11.94 11.94 12.04 11.88 12.30 765,000 12.018 -1.65%
2023-04-14 0 12.14 11.92 12.18 11.68 12.26 1,412,500 16,859,500 11.936 12.14 11.92 12.18 11.68 12.26 1,412,500 11.936 0.33%
2023-04-13 0 12.10 11.96 12.12 11.52 12.14 1,196,534 14,151,845 11.827 12.10 11.96 12.12 11.52 12.14 1,196,534 11.827 0.33%
2023-04-12 0 12.06 11.92 12.06 11.88 12.20 1,110,500 13,362,760 12.033 12.06 11.92 12.06 11.88 12.20 1,110,500 12.033 1.01%
2023-04-11 0 11.94 11.88 11.94 11.60 12.02 1,272,000 15,062,430 11.842 11.94 11.88 11.94 11.60 12.02 1,272,000 11.842 2.93%
2023-04-06 0 11.60 11.60 11.62 11.46 12.22 2,429,500 28,268,286 11.635 11.60 11.60 11.62 11.46 12.22 2,429,500 11.635 -5.23%
2023-04-04 0 12.24 12.12 12.26 11.92 12.66 2,767,000 33,717,280 12.186 12.24 12.12 12.26 11.92 12.66 2,767,000 12.186 -2.70%
2023-04-03 0 12.58 12.58 12.60 12.02 12.58 1,477,000 18,120,389 12.268 12.58 12.58 12.60 12.02 12.58 1,477,000 12.268 1.29%
2023-03-31 0 12.42 12.36 12.42 12.02 12.68 2,269,500 28,070,974 12.369 12.42 12.36 12.42 12.02 12.68 2,269,500 12.369 0.32%
2023-03-30 0 12.38 12.38 12.50 11.86 12.56 1,386,000 16,968,031 12.242 12.38 12.38 12.50 11.86 12.56 1,386,000 12.242 -0.96%
2023-03-29 0 12.50 12.48 12.50 11.82 12.54 3,439,500 42,189,053 12.266 12.50 12.48 12.50 11.82 12.54 3,439,500 12.266 6.66%
2023-03-28 0 11.72 11.72 11.74 11.62 12.96 3,602,000 43,703,174 12.133 11.72 11.72 11.74 11.62 12.96 3,602,000 12.133 -6.98%
2023-03-27 0 12.60 12.60 12.62 12.24 12.84 3,801,500 47,889,347 12.597 12.60 12.60 12.62 12.24 12.84 3,801,500 12.597 0.96%
2023-03-24 0 12.48 12.46 12.48 11.54 12.64 4,193,800 51,191,404 12.206 12.48 12.46 12.48 11.54 12.64 4,193,800 12.206 5.76%
2023-03-23 0 11.80 11.68 11.80 10.54 11.82 5,436,500 61,759,700 11.360 11.80 11.68 11.80 10.54 11.82 5,436,500 11.360 8.26%
2023-03-22 0 10.90 10.90 10.94 10.78 11.16 2,020,501 22,206,538 10.991 10.90 10.90 10.94 10.78 11.16 2,020,501 10.991 0.37%
2023-03-21 0 10.86 10.86 10.88 10.22 10.86 2,078,998 22,147,470 10.653 10.86 10.86 10.88 10.22 10.86 2,078,998 10.653 5.64%
2023-03-20 0 10.28 10.22 10.28 10.12 11.06 2,249,197 23,548,358 10.470 10.28 10.22 10.28 10.12 11.06 2,249,197 10.470 -3.56%
2023-03-17 0 10.66 10.64 10.66 10.16 10.86 20,625,498 219,412,656 10.638 10.66 10.64 10.66 10.16 10.86 20,625,498 10.638 7.14%
2023-03-16 0 9.950 9.950 9.960 9.910 10.40 1,622,499 16,414,079 10.117 9.950 9.950 9.960 9.910 10.40 1,622,499 10.117 -3.40%
2023-03-15 0 10.30 10.30 10.32 9.860 10.48 1,678,001 17,243,893 10.276 10.30 10.30 10.32 9.860 10.48 1,678,001 10.276 4.67%
2023-03-14 0 9.840 9.840 9.950 9.790 10.14 1,437,002 14,277,707 9.9358 9.840 9.840 9.950 9.790 10.14 1,437,002 9.9358 -1.20%
2023-03-13 0 9.960 9.910 9.960 9.780 10.24 2,774,598 27,785,567 10.014 9.960 9.910 9.960 9.780 10.24 2,774,598 10.014 1.84%
2023-03-10 0 9.780 9.780 9.790 9.680 10.12 1,233,506 12,151,764 9.8514 9.780 9.780 9.790 9.680 10.12 1,233,506 9.8514 -4.31%
2023-03-09 0 10.22 10.20 10.26 10.08 10.34 1,532,502 15,631,645 10.200 10.22 10.20 10.26 10.08 10.34 1,532,502 10.200 -0.78%
2023-03-08 0 10.30 10.30 10.32 10.04 10.62 2,369,299 24,201,809 10.215 10.30 10.30 10.32 10.04 10.62 2,369,299 10.215 -3.38%
2023-03-07 0 10.66 10.66 10.70 10.60 11.12 1,531,951 16,612,343 10.844 10.66 10.66 10.70 10.60 11.12 1,531,951 10.844 -1.48%
2023-03-06 0 10.82 10.82 10.90 10.54 10.98 985,500 10,618,500 10.775 10.82 10.82 10.90 10.54 10.98 985,500 10.775 -1.46%
2023-03-03 0 10.98 10.92 10.98 10.74 11.34 1,985,704 21,925,668 11.042 10.98 10.92 10.98 10.74 11.34 1,985,704 11.042 0.37%
2023-03-02 0 10.94 10.94 10.96 10.70 11.30 2,181,000 23,917,551 10.966 10.94 10.94 10.96 10.70 11.30 2,181,000 10.966 -3.70%
2023-03-01 0 11.36 11.32 11.36 10.58 11.40 2,583,080 28,892,903 11.185 11.36 11.32 11.36 10.58 11.40 2,583,080 11.185 6.57%
2023-02-28 0 10.66 10.64 10.66 10.44 11.10 3,899,996 41,414,763 10.619 10.66 10.64 10.66 10.44 11.10 3,899,996 10.619 0.19%
2023-02-27 0 10.64 10.62 10.64 10.50 11.94 7,184,502 78,280,391 10.896 10.64 10.62 10.64 10.50 11.94 7,184,502 10.896 -9.06%
2023-02-24 0 11.70 11.64 11.70 11.48 13.20 9,946,501 118,365,146 11.900 11.70 11.64 11.70 11.48 13.20 9,946,501 11.900 -10.55%
2023-02-23 0 13.08 13.02 13.08 13.00 13.68 2,993,498 39,984,955 13.357 13.08 13.02 13.08 13.00 13.68 2,993,498 13.357 -0.46%
2023-02-22 0 13.14 13.10 13.14 13.00 13.50 2,832,996 37,531,630 13.248 13.14 13.10 13.14 13.00 13.50 2,832,996 13.248 -3.10%
2023-02-21 0 13.56 13.42 13.56 13.20 15.00 6,044,497 82,930,346 13.720 13.56 13.42 13.56 13.20 15.00 6,044,497 13.720 -8.87%
2023-02-20 0 14.88 14.86 14.88 13.28 14.90 10,267,746 148,344,430 14.448 14.88 14.86 14.88 13.28 14.90 10,267,746 14.448 14.29%
2023-02-17 0 13.02 13.02 13.04 12.80 13.74 2,841,503 37,068,894 13.046 13.02 13.02 13.04 12.80 13.74 2,841,503 13.046 -4.69%
2023-02-16 0 13.66 13.50 13.66 13.38 14.68 8,386,195 118,047,331 14.076 13.66 13.50 13.66 13.38 14.68 8,386,195 14.076 5.08%
2023-02-15 0 13.00 13.00 13.04 12.52 13.30 2,512,504 32,214,157 12.822 13.00 13.00 13.04 12.52 13.30 2,512,504 12.822 0.62%
2023-02-14 0 12.92 12.82 12.92 12.84 14.40 4,222,000 56,440,966 13.368 12.92 12.82 12.92 12.84 14.40 4,222,000 13.368 -10.65%
2023-02-13 0 14.46 14.38 14.46 13.90 14.52 2,173,003 30,944,633 14.240 14.46 14.38 14.46 13.90 14.52 2,173,003 14.240 1.26%
2023-02-10 0 14.28 14.28 14.30 14.06 14.58 1,964,504 28,109,701 14.309 14.28 14.28 14.30 14.06 14.58 1,964,504 14.309 -1.65%
2023-02-09 0 14.52 14.46 14.52 13.88 14.66 2,404,498 34,280,972 14.257 14.52 14.46 14.52 13.88 14.66 2,404,498 14.257 0.14%
2023-02-08 0 14.50 14.50 14.56 14.00 14.90 3,031,949 44,137,342 14.557 14.50 14.50 14.56 14.00 14.90 3,031,949 14.557 2.11%
2023-02-07 0 14.20 14.02 14.20 13.80 15.02 4,529,498 65,612,781 14.486 14.20 14.02 14.20 13.80 15.02 4,529,498 14.486 3.05%
2023-02-06 0 13.78 13.78 13.80 13.52 14.88 3,385,504 46,974,670 13.875 13.78 13.78 13.80 13.52 14.88 3,385,504 13.875 -6.26%
2023-02-03 0 14.70 14.66 14.70 13.22 15.02 10,744,000 155,402,256 14.464 14.70 14.66 14.70 13.22 15.02 10,744,000 14.464 11.20%
2023-02-02 0 13.22 13.22 13.26 12.00 13.52 11,367,645 150,809,216 13.267 13.22 13.22 13.26 12.00 13.52 11,367,645 13.267 8.01%
2023-02-01 0 12.24 12.22 12.26 11.48 12.38 3,014,000 35,906,403 11.913 12.24 12.22 12.26 11.48 12.38 3,014,000 11.913 2.86%
2023-01-31 0 11.90 11.78 11.90 11.50 12.88 6,588,000 76,858,250 11.666 11.90 11.78 11.90 11.50 12.88 6,588,000 11.666 -3.09%
2023-01-30 0 12.28 12.20 12.28 10.72 12.78 6,255,444 74,852,475 11.966 12.28 12.20 12.28 10.72 12.78 6,255,444 11.966 10.83%
2023-01-27 0 11.08 11.02 11.08 10.66 11.34 2,107,500 23,349,997 11.079 11.08 11.02 11.08 10.66 11.34 2,107,500 11.079 0.73%
2023-01-26 0 11.00 10.96 11.00 10.34 11.20 2,731,500 29,434,689 10.776 11.00 10.96 11.00 10.34 11.20 2,731,500 10.776 5.57%
2023-01-20 0 10.42 10.36 10.42 10.08 10.66 1,092,002 11,336,720 10.382 10.42 10.36 10.42 10.08 10.66 1,092,002 10.382 -0.95%
2023-01-19 0 10.52 10.52 10.54 9.940 10.76 3,053,999 31,626,382 10.356 10.52 10.52 10.54 9.940 10.76 3,053,999 10.356 0.00%
2023-01-18 0 10.52 10.50 10.52 10.26 10.90 7,534,500 77,228,046 10.250 10.52 10.50 10.52 10.26 10.90 7,534,500 10.250 -4.36%
2023-01-17 0 11.00 10.98 11.00 10.76 11.18 1,262,000 13,810,279 10.943 11.00 10.98 11.00 10.76 11.18 1,262,000 10.943 -1.26%
2023-01-16 0 11.14 11.08 11.14 10.88 11.90 1,045,503 11,923,940 11.405 11.14 11.08 11.14 10.88 11.90 1,045,503 11.405 -5.59%
2023-01-13 0 11.80 11.76 11.80 11.44 11.86 1,046,500 12,274,120 11.729 11.80 11.76 11.80 11.44 11.86 1,046,500 11.729 1.55%
2023-01-12 0 11.62 11.46 11.62 11.30 11.92 824,297 9,482,986 11.504 11.62 11.46 11.62 11.30 11.92 824,297 11.504 -0.68%
2023-01-11 0 11.70 11.70 11.74 11.68 12.30 662,000 7,887,810 11.915 11.70 11.70 11.74 11.68 12.30 662,000 11.915 -2.17%
2023-01-10 0 11.96 11.90 11.96 11.62 12.00 979,750 11,628,070 11.868 11.96 11.90 11.96 11.62 12.00 979,750 11.868 0.00%
2023-01-09 0 11.96 11.88 11.96 10.70 12.08 4,108,001 47,856,091 11.649 11.96 11.88 11.96 10.70 12.08 4,108,001 11.649 9.72%
2023-01-06 0 10.90 10.76 10.90 10.50 10.98 1,346,500 14,656,987 10.885 10.90 10.76 10.90 10.50 10.98 1,346,500 10.885 -0.37%
2023-01-05 0 10.94 10.92 10.94 10.70 11.10 2,065,500 22,536,381 10.911 10.94 10.92 10.94 10.70 11.10 2,065,500 10.911 0.00%
2023-01-04 0 10.94 10.86 10.94 10.22 11.02 2,542,500 27,737,519 10.910 10.94 10.86 10.94 10.22 11.02 2,542,500 10.910 5.60%
2023-01-03 0 10.36 10.24 10.36 10.00 10.60 1,050,000 10,732,640 10.222 10.36 10.24 10.36 10.00 10.60 1,050,000 10.222 -2.63%
2022-12-30 0 10.64 10.50 10.64 9.830 10.70 1,948,500 20,281,375 10.409 10.64 10.50 10.64 9.830 10.70 1,948,500 10.409 7.26%
2022-12-29 0 9.920 9.730 9.930 9.350 10.10 1,987,499 19,299,345 9.7104 9.920 9.730 9.930 9.350 10.10 1,987,499 9.7104 -0.20%
2022-12-28 0 9.940 9.760 9.950 9.510 10.06 1,913,500 18,763,825 9.8060 9.940 9.760 9.950 9.510 10.06 1,913,500 9.8060 -0.40%
2022-12-23 0 9.980 9.850 9.980 9.610 10.02 215,000 2,117,890 9.8507 9.980 9.850 9.980 9.610 10.02 215,000 9.8507 1.84%
2022-12-22 0 9.800 9.720 9.800 9.720 10.20 755,500 7,577,975 10.030 9.800 9.720 9.800 9.720 10.20 755,500 10.030 -1.61%
2022-12-21 0 9.960 9.810 9.960 9.650 9.960 220,000 2,171,920 9.8724 9.960 9.810 9.960 9.650 9.960 220,000 9.8724 3.21%
2022-12-20 0 9.650 9.490 9.660 9.220 9.760 471,999 4,527,794 9.5928 9.650 9.490 9.660 9.220 9.760 471,999 9.5928 -1.93%
2022-12-19 0 9.840 9.720 9.840 9.700 10.18 568,998 5,613,342 9.8653 9.840 9.720 9.840 9.700 10.18 568,998 9.8653 -1.50%
2022-12-16 0 9.990 9.880 10.00 9.800 10.10 730,498 7,270,730 9.9531 9.990 9.880 10.00 9.800 10.10 730,498 9.9531 -1.48%
2022-12-15 0 10.14 10.06 10.14 9.710 10.26 1,024,698 10,345,593 10.096 10.14 10.06 10.14 9.710 10.26 1,024,698 10.096 -0.59%
2022-12-14 0 10.20 10.12 10.20 9.700 10.46 1,338,252 13,550,237 10.125 10.20 10.12 10.20 9.700 10.46 1,338,252 10.125 -0.78%
2022-12-13 0 10.28 10.22 10.28 9.750 10.36 2,820,998 28,585,867 10.133 10.28 10.22 10.28 9.750 10.36 2,820,998 10.133 -0.96%
2022-12-12 0 10.38 10.24 10.38 10.20 10.86 1,586,999 16,722,453 10.537 10.38 10.24 10.38 10.20 10.86 1,586,999 10.537 -3.71%
2022-12-09 0 10.78 10.70 10.80 10.46 10.88 1,910,019 20,474,312 10.719 10.78 10.70 10.80 10.46 10.88 1,910,019 10.719 1.32%
2022-12-08 0 10.64 10.64 10.66 9.780 10.68 4,267,417 43,033,267 10.084 10.64 10.64 10.66 9.780 10.68 4,267,417 10.084 6.40%
2022-12-07 0 10.00 9.960 10.00 9.720 10.54 1,264,915 12,835,635 10.147 10.00 9.960 10.00 9.720 10.54 1,264,915 10.147 -3.10%
2022-12-06 0 10.32 10.30 10.32 9.260 10.36 1,727,536 17,297,192 10.013 10.32 10.30 10.32 9.260 10.36 1,727,536 10.013 4.24%
2022-12-05 0 9.900 9.840 9.900 9.160 9.920 6,032,752 59,451,855 9.8548 9.900 9.840 9.900 9.160 9.920 6,032,752 9.8548 10.12%
2022-12-02 0 8.990 8.980 8.990 8.690 9.000 2,021,606 18,102,059 8.9543 8.990 8.980 8.990 8.690 9.000 2,021,606 8.9543 1.58%
2022-12-01 0 8.850 8.840 8.860 8.470 9.400 3,310,098 29,604,715 8.9438 8.850 8.840 8.860 8.470 9.400 3,310,098 8.9438 5.36%
2022-11-30 0 8.400 8.390 8.400 8.270 8.440 1,649,000 13,832,802 8.3886 8.400 8.390 8.400 8.270 8.440 1,649,000 8.3886 0.12%
2022-11-29 0 8.390 8.350 8.390 8.000 8.400 2,748,500 22,679,165 8.2515 8.390 8.350 8.390 8.000 8.400 2,748,500 8.2515 4.88%
2022-11-28 0 8.000 7.820 8.000 7.500 8.000 2,197,500 16,944,680 7.7109 8.000 7.820 8.000 7.500 8.000 2,197,500 7.7109 -0.37%
2022-11-25 0 8.030 7.890 8.030 7.700 8.250 1,882,500 14,930,385 7.9311 8.030 7.890 8.030 7.700 8.250 1,882,500 7.9311 -3.72%
2022-11-24 0 8.340 8.240 8.340 7.730 8.340 2,778,060 22,452,268 8.0820 8.340 8.240 8.340 7.730 8.340 2,778,060 8.0820 3.86%
2022-11-23 0 8.030 7.960 8.030 7.350 8.030 3,298,200 25,255,227 7.6573 8.030 7.960 8.030 7.350 8.030 3,298,200 7.6573 9.10%
2022-11-22 0 7.360 7.260 7.360 7.130 7.740 3,744,800 27,413,708 7.3205 7.360 7.260 7.360 7.130 7.740 3,744,800 7.3205 -5.40%
2022-11-21 0 7.780 7.510 7.780 7.400 7.960 1,599,500 12,194,400 7.6239 7.780 7.510 7.780 7.400 7.960 1,599,500 7.6239 -2.87%
2022-11-18 0 8.010 8.000 8.030 7.830 8.280 1,850,000 14,960,635 8.0868 8.010 8.000 8.030 7.830 8.280 1,850,000 8.0868 -1.96%
2022-11-17 0 8.170 8.130 8.170 7.820 8.210 1,983,000 15,812,485 7.9740 8.170 8.130 8.170 7.820 8.210 1,983,000 7.9740 3.03%
2022-11-16 0 7.930 7.930 7.990 7.860 8.360 3,452,500 27,745,070 8.0362 7.930 7.930 7.990 7.860 8.360 3,452,500 8.0362 -0.88%
2022-11-15 0 8.000 7.990 8.000 7.820 8.020 1,353,000 10,812,780 7.9917 8.000 7.990 8.000 7.820 8.020 1,353,000 7.9917 1.27%
2022-11-14 0 7.900 7.900 7.950 7.780 8.020 761,500 6,058,945 7.9566 7.900 7.900 7.950 7.780 8.020 761,500 7.9566 -1.00%
2022-11-11 0 7.980 7.900 7.980 7.540 7.980 551,500 4,282,550 7.7653 7.980 7.900 7.980 7.540 7.980 551,500 7.7653 6.40%
2022-11-10 0 7.500 7.500 7.590 7.470 7.950 704,000 5,502,980 7.8167 7.500 7.500 7.590 7.470 7.950 704,000 7.8167 -3.23%
2022-11-09 0 7.750 7.750 7.790 7.430 7.780 231,500 1,764,820 7.6234 7.750 7.750 7.790 7.430 7.780 231,500 7.6234 -1.52%
2022-11-08 0 7.870 7.820 7.870 7.660 7.990 51,000 397,295 7.7901 7.870 7.820 7.870 7.660 7.990 51,000 7.7901 -1.50%
2022-11-07 0 7.990 7.940 7.990 7.760 8.000 302,500 2,400,780 7.9365 7.990 7.940 7.990 7.760 8.000 302,500 7.9365 2.70%
2022-11-04 0 7.780 7.780 7.800 7.410 7.940 178,500 1,400,525 7.8461 7.780 7.780 7.800 7.410 7.940 178,500 7.8461 0.39%
2022-11-03 0 7.750 7.750 7.770 7.370 7.770 473,500 3,571,640 7.5431 7.750 7.750 7.770 7.370 7.770 473,500 7.5431 -2.39%
2022-11-02 0 7.940 7.900 7.940 7.400 7.940 386,000 2,962,495 7.6749 7.940 7.900 7.940 7.400 7.940 386,000 7.6749 1.53%
2022-11-01 0 7.820 7.810 7.820 7.770 8.000 305,500 2,418,880 7.9178 7.820 7.810 7.820 7.770 8.000 305,500 7.9178 -2.13%
2022-10-31 0 7.990 7.910 7.990 7.750 8.000 83,500 661,015 7.9163 7.990 7.910 7.990 7.750 8.000 83,500 7.9163 -0.13%
2022-10-28 0 8.000 7.960 8.000 7.900 8.000 141,000 1,119,870 7.9423 8.000 7.960 8.000 7.900 8.000 141,000 7.9423 0.88%
2022-10-27 0 7.930 7.930 7.990 7.910 8.260 83,500 672,070 8.0487 7.930 7.930 7.990 7.910 8.260 83,500 8.0487 -2.46%
2022-10-26 0 8.130 7.940 8.130 7.940 8.430 178,000 1,458,270 8.1925 8.130 7.940 8.130 7.940 8.430 178,000 8.1925 0.62%
2022-10-25 0 8.080 8.040 8.100 7.880 8.180 272,500 2,180,335 8.0012 8.080 8.040 8.100 7.880 8.180 272,500 8.0012 2.54%
2022-10-24 0 7.880 7.880 7.960 7.860 8.250 442,491 3,528,797 7.9748 7.880 7.880 7.960 7.860 8.250 442,491 7.9748 -2.96%
2022-10-21 0 8.120 8.120 8.140 8.100 8.530 196,000 1,605,210 8.1898 8.120 8.120 8.140 8.100 8.530 196,000 8.1898 -1.69%
2022-10-20 0 8.260 8.270 8.470 8.100 8.490 118,000 980,487 8.3092 8.260 8.270 8.470 8.100 8.490 118,000 8.3092 -2.02%
2022-10-19 0 8.430 8.380 8.410 8.290 8.550 81,000 681,747 8.4166 8.430 8.380 8.410 8.290 8.550 81,000 8.4166 -1.06%
2022-10-18 0 8.520 8.520 8.630 8.330 8.690 256,000 2,192,560 8.5647 8.520 8.520 8.630 8.330 8.690 256,000 8.5647 1.43%
2022-10-17 0 8.400 8.250 8.380 8.250 8.470 127,000 1,057,380 8.3258 8.400 8.250 8.380 8.250 8.470 127,000 8.3258 2.19%
2022-10-14 0 8.220 8.220 8.380 8.140 8.510 85,500 712,710 8.3358 8.220 8.220 8.380 8.140 8.510 85,500 8.3358 1.48%
2022-10-13 0 8.100 8.100 8.250 8.000 8.280 131,500 1,073,870 8.1663 8.100 8.100 8.250 8.000 8.280 131,500 8.1663 -1.70%
2022-10-12 0 8.240 8.240 8.300 8.150 8.380 113,000 930,777 8.2370 8.240 8.240 8.300 8.150 8.380 113,000 8.2370 -1.20%
2022-10-11 0 8.340 8.030 8.340 8.000 8.500 388,000 3,221,880 8.3038 8.340 8.030 8.340 8.000 8.500 388,000 8.3038 -1.88%
2022-10-10 0 8.500 8.500 8.550 8.460 8.950 975,500 8,445,090 8.6572 8.500 8.500 8.550 8.460 8.950 975,500 8.6572 -0.93%
2022-10-07 0 8.580 8.420 8.580 8.010 8.600 145,500 1,230,555 8.4574 8.580 8.420 8.580 8.010 8.600 145,500 8.4574 4.13%
2022-10-06 0 8.240 8.120 8.250 8.000 8.240 65,500 532,900 8.1359 8.240 8.120 8.250 8.000 8.240 65,500 8.1359 0.00%
2022-10-05 0 8.240 8.240 8.250 7.790 8.240 156,500 1,263,717 8.0749 8.240 8.240 8.250 7.790 8.240 156,500 8.0749 6.32%
2022-10-03 0 7.750 7.750 7.870 7.700 7.900 79,000 612,885 7.7580 7.750 7.750 7.870 7.700 7.900 79,000 7.7580 -5.02%
2022-09-30 0 8.160 8.070 8.170 8.000 8.170 204,000 1,646,225 8.0697 8.160 8.070 8.170 8.000 8.170 204,000 8.0697 0.87%
2022-09-29 0 8.090 8.090 8.200 7.900 8.400 446,000 3,658,581 8.2031 8.090 8.090 8.200 7.900 8.400 446,000 8.2031 2.41%
2022-09-28 0 7.900 7.900 7.910 7.710 8.090 313,750 2,494,280 7.9499 7.900 7.900 7.910 7.710 8.090 313,750 7.9499 -2.23%
2022-09-27 0 8.080 8.060 8.100 7.870 8.150 128,000 1,024,305 8.0024 8.080 8.060 8.100 7.870 8.150 128,000 8.0024 -0.62%
2022-09-26 0 8.130 8.070 8.130 7.600 8.230 908,000 7,362,805 8.1088 8.130 8.070 8.130 7.600 8.230 908,000 8.1088 1.63%
2022-09-23 0 8.000 7.990 8.030 8.000 8.200 225,000 1,815,930 8.0708 8.000 7.990 8.030 8.000 8.200 225,000 8.0708 -2.79%
2022-09-22 0 8.230 8.230 8.280 7.840 8.400 705,000 5,690,490 8.0716 8.230 8.230 8.280 7.840 8.400 705,000 8.0716 -2.83%
2022-09-21 0 8.470 8.470 8.510 8.400 8.760 218,000 1,856,040 8.5139 8.470 8.470 8.510 8.400 8.760 218,000 8.5139 -1.74%
2022-09-20 0 8.620 8.510 8.620 8.330 8.700 209,500 1,779,720 8.4951 8.620 8.510 8.620 8.330 8.700 209,500 8.4951 2.01%
2022-09-19 0 8.450 8.450 8.570 8.450 8.940 317,500 2,727,110 8.5893 8.450 8.450 8.570 8.450 8.940 317,500 8.5893 -4.41%
2022-09-16 0 8.840 8.800 8.840 8.770 9.080 240,600 2,124,982 8.8320 8.840 8.800 8.840 8.770 9.080 240,600 8.8320 -0.45%
2022-09-15 0 8.880 8.880 8.960 8.770 9.090 239,500 2,125,082 8.8730 8.880 8.880 8.960 8.770 9.090 239,500 8.8730 -0.56%
2022-09-14 0 8.930 8.920 8.940 8.880 9.010 23,726 212,011 8.9358 8.930 8.920 8.940 8.880 9.010 23,726 8.9358 -1.33%
2022-09-13 0 9.050 9.050 9.090 9.050 9.280 380,500 3,480,005 9.1459 9.050 9.050 9.090 9.050 9.280 380,500 9.1459 1.00%
2022-09-09 0 8.960 8.950 8.960 8.730 9.020 95,000 851,655 8.9648 8.960 8.950 8.960 8.730 9.020 95,000 8.9648 1.47%
2022-09-08 0 8.830 8.830 8.850 8.820 9.030 81,000 717,555 8.8587 8.830 8.830 8.850 8.820 9.030 81,000 8.8587 -0.56%
2022-09-07 0 8.880 8.870 8.940 8.850 8.940 120,000 1,063,775 8.8648 8.880 8.870 8.940 8.850 8.940 120,000 8.8648 0.00%
2022-09-06 0 8.880 8.840 8.880 8.800 9.140 361,000 3,209,400 8.8903 8.880 8.840 8.880 8.800 9.140 361,000 8.8903 -1.00%
2022-09-05 0 8.970 8.970 9.050 8.800 9.040 315,500 2,796,428 8.8635 8.970 8.970 9.050 8.800 9.040 315,500 8.8635 0.45%
2022-09-02 0 8.930 8.930 9.010 8.900 9.230 140,500 1,268,305 9.0271 8.930 8.930 9.010 8.900 9.230 140,500 9.0271 -2.51%
2022-09-01 0 9.160 9.090 9.160 9.060 9.340 140,500 1,286,360 9.1556 9.160 9.090 9.160 9.060 9.340 140,500 9.1556 -2.76%
2022-08-31 0 9.420 9.330 9.420 8.970 9.560 755,000 7,070,264 9.3646 9.420 9.330 9.420 8.970 9.560 755,000 9.3646 3.18%
2022-08-30 0 9.130 9.080 9.130 8.980 9.220 172,500 1,557,375 9.0283 9.130 9.080 9.130 8.980 9.220 172,500 9.0283 0.00%
2022-08-29 0 9.130 9.110 9.130 9.030 9.370 123,000 1,121,440 9.1174 9.130 9.110 9.130 9.030 9.370 123,000 9.1174 -2.98%
2022-08-26 0 9.410 9.400 9.410 9.370 9.700 477,500 4,557,705 9.5449 9.410 9.400 9.410 9.370 9.700 477,500 9.5449 0.86%
2022-08-25 0 9.330 9.310 9.330 9.020 9.350 485,000 4,466,751 9.2098 9.330 9.310 9.330 9.020 9.350 485,000 9.2098 5.66%
2022-08-24 0 8.830 8.820 8.830 8.720 9.170 346,000 3,055,835 8.8319 8.830 8.820 8.830 8.720 9.170 346,000 8.8319 -0.11%
2022-08-23 0 8.840 8.830 8.840 8.840 9.380 434,500 3,925,556 9.0347 8.840 8.830 8.840 8.840 9.380 434,500 9.0347 -2.21%
2022-08-22 0 9.040 9.000 9.040 8.900 9.100 73,000 657,015 9.0002 9.040 9.000 9.040 8.900 9.100 73,000 9.0002 -0.66%
2022-08-19 0 9.100 9.050 9.100 8.990 9.190 64,500 585,755 9.0815 9.100 9.050 9.100 8.990 9.190 64,500 9.0815 0.89%
2022-08-18 0 9.020 8.980 9.020 8.940 9.350 446,500 4,024,970 9.0145 9.020 8.980 9.020 8.940 9.350 446,500 9.0145 -2.17%
2022-08-17 0 9.220 9.200 9.220 9.120 9.990 288,500 2,701,760 9.3649 9.220 9.200 9.220 9.120 9.990 288,500 9.3649 0.22%
2022-08-16 0 9.200 9.160 9.210 9.110 9.590 458,500 4,267,240 9.3070 9.200 9.160 9.210 9.110 9.590 458,500 9.3070 -3.66%
2022-08-15 0 9.550 9.470 9.550 9.460 9.800 245,500 2,338,610 9.5259 9.550 9.470 9.550 9.460 9.800 245,500 9.5259 0.63%
2022-08-12 0 9.490 9.440 9.490 9.400 9.710 299,000 2,840,450 9.4998 9.490 9.440 9.490 9.400 9.710 299,000 9.4998 -1.66%
2022-08-11 0 9.650 9.580 9.660 9.450 9.840 592,000 5,680,719 9.5958 9.650 9.580 9.660 9.450 9.840 592,000 9.5958 1.47%
2022-08-10 0 9.510 9.450 9.490 9.390 9.690 196,000 1,866,560 9.5233 9.510 9.450 9.490 9.390 9.690 196,000 9.5233 -1.96%
2022-08-09 0 9.700 9.640 9.700 9.610 9.930 480,500 4,694,350 9.7697 9.700 9.640 9.700 9.610 9.930 480,500 9.7697 -1.22%
2022-08-08 0 9.820 9.790 9.820 9.780 10.20 832,000 8,303,355 9.9800 9.820 9.790 9.820 9.780 10.20 832,000 9.9800 -0.91%
2022-08-05 0 9.910 9.850 9.910 9.690 9.930 610,514 6,013,956 9.8506 9.910 9.850 9.910 9.690 9.930 610,514 9.8506 1.64%
2022-08-04 0 9.750 9.650 9.750 9.480 9.860 746,850 7,238,949 9.6926 9.750 9.650 9.750 9.480 9.860 746,850 9.6926 3.28%
2022-08-03 0 9.440 9.440 9.560 9.080 9.660 1,108,230 10,477,935 9.4547 9.440 9.440 9.560 9.080 9.660 1,108,230 9.4547 3.28%
2022-08-02 0 9.140 9.100 9.140 8.970 9.400 790,000 7,224,545 9.1450 9.140 9.100 9.140 8.970 9.400 790,000 9.1450 -0.44%
2022-08-01 0 9.180 9.050 9.180 8.720 9.330 1,393,304 12,660,636 9.0868 9.180 9.050 9.180 8.720 9.330 1,393,304 9.0868 2.23%
2022-07-29 0 8.980 8.950 8.980 8.850 9.160 690,500 6,180,975 8.9514 8.980 8.950 8.980 8.850 9.160 690,500 8.9514 1.35%
2022-07-28 0 8.860 8.860 8.880 8.850 9.260 560,234 5,025,497 8.9704 8.860 8.860 8.880 8.850 9.260 560,234 8.9704 -1.45%
2022-07-27 0 8.990 8.910 9.000 8.890 9.280 815,500 7,421,925 9.1011 8.990 8.910 9.000 8.890 9.280 815,500 9.1011 -3.44%
2022-07-26 0 9.310 9.200 9.310 8.850 9.390 1,089,000 10,024,535 9.2053 9.310 9.200 9.310 8.850 9.390 1,089,000 9.2053 6.04%
2022-07-25 0 8.780 8.680 8.780 8.360 8.880 790,500 6,822,820 8.6310 8.780 8.680 8.780 8.360 8.880 790,500 8.6310 2.93%
2022-07-22 0 8.530 8.380 8.540 8.360 8.550 741,500 6,264,348 8.4482 8.530 8.380 8.540 8.360 8.550 741,500 8.4482 -0.47%
2022-07-21 0 8.570 8.510 8.600 8.510 9.000 728,500 6,278,440 8.6183 8.570 8.510 8.600 8.510 9.000 728,500 8.6183 -0.12%
2022-07-20 0 8.580 8.560 8.580 8.480 8.920 802,500 7,011,066 8.7365 8.580 8.560 8.580 8.480 8.920 802,500 8.7365 1.30%
2022-07-19 0 8.470 8.430 8.470 8.260 8.770 662,000 5,594,725 8.4512 8.470 8.430 8.470 8.260 8.770 662,000 8.4512 -0.35%
2022-07-18 0 8.500 8.410 8.500 8.270 8.640 756,500 6,390,425 8.4474 8.500 8.410 8.500 8.270 8.640 756,500 8.4474 2.91%
2022-07-15 0 8.260 8.260 8.320 8.260 8.860 990,500 8,432,570 8.5134 8.260 8.260 8.320 8.260 8.860 990,500 8.5134 -5.71%
2022-07-14 0 8.760 8.730 8.760 8.680 8.980 1,042,000 9,107,362 8.7403 8.760 8.730 8.760 8.680 8.980 1,042,000 8.7403 -1.90%
2022-07-13 0 8.930 8.910 8.930 8.900 9.600 937,500 8,540,803 9.1102 8.930 8.910 8.930 8.900 9.600 937,500 9.1102 -6.20%
2022-07-12 0 9.520 9.390 9.520 8.700 9.520 5,502,000 48,758,500 8.8620 9.520 9.390 9.520 8.700 9.520 5,502,000 8.8620 2.04%
2022-07-11 0 9.330 9.200 9.340 9.190 9.790 4,785,500 45,832,940 9.5775 9.330 9.200 9.340 9.190 9.790 4,785,500 9.5775 -3.22%
2022-07-08 0 9.640 9.560 9.640 9.080 9.660 1,823,000 17,272,835 9.4750 9.640 9.560 9.640 9.080 9.660 1,823,000 9.4750 6.28%
2022-07-07 0 9.070 9.050 9.070 8.980 9.160 712,500 6,458,520 9.0646 9.070 9.050 9.070 8.980 9.160 712,500 9.0646 1.34%
2022-07-06 0 8.950 8.940 8.980 8.800 9.270 908,000 8,144,115 8.9693 8.950 8.940 8.980 8.800 9.270 908,000 8.9693 -1.97%
2022-07-05 0 9.130 9.100 9.130 8.890 9.270 997,500 8,999,985 9.0225 9.130 9.100 9.130 8.890 9.270 997,500 9.0225 -1.30%
2022-07-04 0 9.250 9.180 9.250 9.070 9.800 1,116,500 10,446,410 9.3564 9.250 9.180 9.250 9.070 9.800 1,116,500 9.3564 -5.80%
2022-06-30 0 9.820 9.820 9.850 9.820 10.02 1,441,500 14,274,105 9.9023 9.820 9.820 9.850 9.820 10.02 1,441,500 9.9023 -1.80%
2022-06-29 0 10.00 9.950 10.00 9.750 10.02 5,258,500 52,504,958 9.9848 10.00 9.950 10.00 9.750 10.02 5,258,500 9.9848 0.10%
2022-06-28 0 9.990 9.930 9.990 9.650 9.990 660,000 6,514,688 9.8707 9.990 9.930 9.990 9.650 9.990 660,000 9.8707 -0.10%
2022-06-27 0 10.00 9.960 10.00 9.850 10.00 745,000 7,438,095 9.9840 10.00 9.960 10.00 9.850 10.00 745,000 9.9840 1.01%
2022-06-24 0 9.900 9.860 9.900 9.850 10.00 700,750 6,975,665 9.9546 9.900 9.860 9.900 9.850 10.00 700,750 9.9546 -0.50%
2022-06-23 0 9.950 9.880 9.950 9.740 9.990 716,664 7,093,783 9.8983 9.950 9.880 9.950 9.740 9.990 716,664 9.8983 0.81%
2022-06-22 0 9.870 9.820 9.870 9.730 10.02 7,575,500 75,027,900 9.9040 9.870 9.820 9.870 9.730 10.02 7,575,500 9.9040 -1.30%
2022-06-21 0 10.00 9.910 10.00 9.800 10.00 503,500 4,993,915 9.9184 10.00 9.910 10.00 9.800 10.00 503,500 9.9184 0.00%
2022-06-20 0 10.00 9.960 10.00 9.650 10.02 5,713,500 56,845,945 9.9494 10.00 9.960 10.00 9.650 10.02 5,713,500 9.9494 0.00%
2022-06-17 0 10.00 9.960 10.00 9.250 10.00 1,790,000 17,598,285 9.8314 10.00 9.960 10.00 9.250 10.00 1,790,000 9.8314 2.04%
2022-06-16 0 9.800 9.800 9.850 9.350 9.800 556,000 5,363,985 9.6475 9.800 9.800 9.850 9.350 9.800 556,000 9.6475 -0.41%
2022-06-15 0 9.840 9.770 9.840 9.410 9.840 610,800 5,912,038 9.6792 9.840 9.770 9.840 9.410 9.840 610,800 9.6792 1.55%
2022-06-14 0 9.690 9.680 9.690 9.000 9.690 718,000 6,656,072 9.2703 9.690 9.680 9.690 9.000 9.690 718,000 9.2703 3.75%
2022-06-13 0 9.340 9.280 9.340 9.010 9.350 631,500 5,868,805 9.2934 9.340 9.280 9.340 9.010 9.350 631,500 9.2934 0.21%
2022-06-10 0 9.320 9.240 9.320 8.930 9.320 398,500 3,650,515 9.1606 9.320 9.240 9.320 8.930 9.320 398,500 9.1606 2.87%
2022-06-09 0 9.060 9.010 9.060 9.000 9.310 313,000 2,859,245 9.1350 9.060 9.010 9.060 9.000 9.310 313,000 9.1350 -3.31%
2022-06-08 0 9.370 9.360 9.370 9.090 9.380 356,000 3,291,040 9.2445 9.370 9.360 9.370 9.090 9.380 356,000 9.2445 3.54%
2022-06-07 0 9.050 8.910 9.050 8.850 9.120 384,000 3,433,355 8.9410 9.050 8.910 9.050 8.850 9.120 384,000 8.9410 -0.77%
2022-06-06 0 9.120 9.100 9.120 8.830 9.140 337,500 3,045,950 9.0250 9.120 9.100 9.120 8.830 9.140 337,500 9.0250 1.33%
2022-06-02 0 9.000 8.770 9.000 8.700 9.000 454,500 4,004,276 8.8103 9.000 8.770 9.000 8.700 9.000 454,500 8.8103 1.01%
2022-06-01 0 8.910 8.900 8.910 8.880 9.620 1,368,034 12,538,145 9.1651 8.910 8.900 8.910 8.880 9.620 1,368,034 9.1651 -5.01%
2022-05-31 0 9.380 9.200 9.380 9.380 10.06 2,743,534 26,238,842 9.5639 9.380 9.200 9.380 9.380 10.06 2,743,534 9.5639 -6.94%
2022-05-30 0 10.08 9.990 10.08 9.800 10.18 2,438,000 24,389,415 10.004 10.08 9.990 10.08 9.800 10.18 2,438,000 10.004 0.80%
2022-05-27 0 10.00 9.990 10.00 9.780 10.08 1,745,000 17,387,814 9.9644 10.00 9.990 10.00 9.780 10.08 1,745,000 9.9644 2.15%
2022-05-26 0 9.790 9.770 9.790 9.560 9.910 242,500 2,344,035 9.6661 9.790 9.770 9.790 9.560 9.910 242,500 9.6661 0.72%
2022-05-25 0 9.720 9.720 9.760 9.650 9.850 262,900 2,564,775 9.7557 9.720 9.720 9.760 9.650 9.850 262,900 9.7557 0.21%
2022-05-24 0 9.700 9.600 9.700 9.510 9.980 401,500 3,891,545 9.6925 9.700 9.600 9.700 9.510 9.980 401,500 9.6925 -1.02%
2022-05-23 0 9.800 9.760 9.800 9.750 10.02 185,000 1,820,560 9.8409 9.800 9.760 9.800 9.750 10.02 185,000 9.8409 -2.00%
2022-05-20 0 10.00 9.950 10.00 9.730 10.00 320,500 3,199,085 9.9815 10.00 9.950 10.00 9.730 10.00 320,500 9.9815 1.94%
2022-05-19 0 9.810 9.810 9.820 9.330 9.930 182,250 1,778,945 9.7610 9.810 9.810 9.820 9.330 9.930 182,250 9.7610 -1.90%
2022-05-18 0 10.00 9.980 10.00 9.680 10.02 627,500 6,217,165 9.9078 10.00 9.980 10.00 9.680 10.02 627,500 9.9078 0.91%
2022-05-17 0 9.910 9.860 9.910 9.670 10.00 329,200 3,233,525 9.8224 9.910 9.860 9.910 9.670 10.00 329,200 9.8224 0.10%
2022-05-16 0 9.900 9.820 9.910 9.820 10.10 469,000 4,659,376 9.9347 9.900 9.820 9.910 9.820 10.10 469,000 9.9347 2.27%
2022-05-13 0 9.680 9.680 9.690 9.230 9.850 673,500 6,491,230 9.6381 9.680 9.680 9.690 9.230 9.850 673,500 9.6381 7.08%
2022-05-12 0 9.040 9.040 9.220 8.940 9.240 339,500 3,065,107 9.0283 9.040 9.040 9.220 8.940 9.240 339,500 9.0283 -1.74%
2022-05-11 0 9.200 9.200 9.300 9.170 9.650 229,500 2,152,250 9.3780 9.200 9.200 9.300 9.170 9.650 229,500 9.3780 -0.54%
2022-05-10 0 9.250 9.130 9.250 9.000 9.650 250,500 2,305,070 9.2019 9.250 9.130 9.250 9.000 9.650 250,500 9.2019 -1.60%
2022-05-06 0 9.400 9.350 9.400 9.200 9.690 349,000 3,300,852 9.4580 9.400 9.350 9.400 9.200 9.690 349,000 9.4580 -6.37%
2022-05-05 0 10.04 10.04 10.06 9.820 10.90 576,000 5,909,745 10.260 10.04 10.04 10.06 9.820 10.90 576,000 10.260 -5.99%
2022-05-04 0 10.68 10.48 10.68 10.36 10.68 189,500 2,005,470 10.583 10.68 10.48 10.68 10.36 10.68 189,500 10.583 0.95%
2022-05-03 0 10.58 10.58 10.68 10.18 10.78 257,500 2,723,690 10.577 10.58 10.58 10.68 10.18 10.78 257,500 10.577 -1.31%
2022-04-29 0 10.72 10.60 10.72 8.950 10.72 2,866,500 28,499,617 9.9423 10.72 10.60 10.72 8.950 10.72 2,866,500 9.9423 19.11%
2022-04-28 0 9.000 8.830 9.000 8.510 9.000 578,122 5,077,650 8.7830 9.000 8.830 9.000 8.510 9.000 578,122 8.7830 3.21%
2022-04-27 0 8.720 8.660 8.730 8.540 8.850 339,000 2,928,525 8.6387 8.720 8.660 8.730 8.540 8.850 339,000 8.6387 1.87%
2022-04-26 0 8.560 8.470 8.560 8.450 8.690 357,100 3,062,557 8.5762 8.560 8.470 8.560 8.450 8.690 357,100 8.5762 0.23%
2022-04-25 0 8.540 8.540 8.600 8.530 8.880 490,000 4,231,282 8.6353 8.540 8.540 8.600 8.530 8.880 490,000 8.6353 -3.83%
2022-04-22 0 8.880 8.800 8.880 8.720 8.980 73,000 645,495 8.8424 8.880 8.800 8.880 8.720 8.980 73,000 8.8424 2.30%
2022-04-21 0 8.680 8.680 8.800 8.660 9.000 660,700 5,801,897 8.7814 8.680 8.680 8.800 8.660 9.000 660,700 8.7814 -3.56%
2022-04-20 0 9.000 9.000 9.050 8.800 9.050 646,500 5,746,050 8.8879 9.000 9.000 9.050 8.800 9.050 646,500 8.8879 0.67%
2022-04-19 0 8.940 8.830 8.940 8.800 9.100 316,200 2,801,632 8.8603 8.940 8.830 8.940 8.800 9.100 316,200 8.8603 -2.08%
2022-04-14 0 9.130 9.100 9.130 9.020 9.400 610,500 5,622,200 9.2092 9.130 9.100 9.130 9.020 9.400 610,500 9.2092 0.33%
2022-04-13 0 9.100 9.070 9.100 8.710 9.190 473,500 4,247,725 8.9709 9.100 9.070 9.100 8.710 9.190 473,500 8.9709 -0.98%
2022-04-12 0 9.190 9.190 9.240 8.860 9.330 712,500 6,435,252 9.0319 9.190 9.190 9.240 8.860 9.330 712,500 9.0319 1.77%
2022-04-11 0 9.030 9.000 9.010 8.720 9.280 548,000 4,924,455 8.9862 9.030 9.000 9.010 8.720 9.280 548,000 8.9862 -3.22%
2022-04-08 0 9.330 9.260 9.330 8.980 9.410 536,500 4,953,220 9.2325 9.330 9.260 9.330 8.980 9.410 536,500 9.2325 2.98%
2022-04-07 0 9.060 9.060 9.150 8.720 9.220 1,089,100 9,861,881 9.0551 9.060 9.060 9.150 8.720 9.220 1,089,100 9.0551 -1.20%
2022-04-06 0 9.170 9.090 9.170 8.270 9.900 3,263,350 29,348,597 8.9934 9.170 9.090 9.170 8.270 9.900 3,263,350 8.9934 -7.93%
2022-04-04 0 9.960 9.890 9.960 9.410 9.980 122,500 1,209,985 9.8774 9.960 9.890 9.960 9.410 9.980 122,500 9.8774 3.43%
2022-04-01 0 9.630 9.560 9.630 9.200 9.660 618,000 5,827,585 9.4297 9.630 9.560 9.630 9.200 9.660 618,000 9.4297 -1.03%
2022-03-31 0 9.730 9.700 9.730 9.200 9.810 472,500 4,527,020 9.5810 9.730 9.700 9.730 9.200 9.810 472,500 9.5810 1.35%
2022-03-30 0 9.600 9.560 9.620 8.840 9.620 1,177,500 11,037,865 9.3740 9.600 9.560 9.620 8.840 9.620 1,177,500 9.3740 9.34%
2022-03-29 0 8.780 8.710 8.780 8.650 9.210 329,500 2,900,745 8.8035 8.780 8.710 8.780 8.650 9.210 329,500 8.8035 -2.23%
2022-03-28 0 8.980 8.980 9.010 8.970 9.580 326,500 2,967,757 9.0896 8.980 8.980 9.010 8.970 9.580 326,500 9.0896 -3.65%
2022-03-25 0 9.320 9.320 9.330 9.300 10.40 1,031,500 10,073,120 9.7655 9.320 9.320 9.330 9.300 10.40 1,031,500 9.7655 -9.51%
2022-03-24 0 10.30 10.30 10.36 9.940 10.62 990,663 10,232,787 10.329 10.30 10.30 10.36 9.940 10.62 990,663 10.329 -0.77%
2022-03-23 0 10.38 10.38 10.40 9.190 10.48 4,161,463 41,400,056 9.9484 10.38 10.38 10.40 9.190 10.48 4,161,463 9.9484 12.95%
2022-03-22 0 9.190 9.140 9.190 9.070 9.480 1,656,000 15,288,570 9.2322 9.190 9.140 9.190 9.070 9.480 1,656,000 9.2322 1.32%
2022-03-21 0 9.070 9.030 9.070 9.020 9.550 2,072,000 18,980,955 9.1607 9.070 9.030 9.070 9.020 9.550 2,072,000 9.1607 -4.63%
2022-03-18 0 9.510 9.460 9.530 8.800 9.530 1,039,000 9,609,710 9.2490 9.510 9.460 9.530 8.800 9.530 1,039,000 9.2490 2.70%
2022-03-17 0 9.260 9.260 9.280 7.850 9.330 3,350,000 28,794,425 8.5954 9.260 9.260 9.280 7.850 9.330 3,350,000 8.5954 19.48%
2022-03-16 0 7.750 7.460 7.750 6.960 7.750 1,813,400 13,301,176 7.3349 7.750 7.460 7.750 6.960 7.750 1,813,400 7.3349 8.54%
2022-03-15 0 7.140 6.900 7.150 6.390 7.400 3,088,500 20,657,195 6.6884 7.140 6.900 7.150 6.390 7.400 3,088,500 6.6884 -3.38%
2022-03-14 0 7.390 7.290 7.390 7.240 7.930 2,696,000 20,024,465 7.4275 7.390 7.290 7.390 7.240 7.930 2,696,000 7.4275 -6.81%
2022-03-11 0 7.930 7.930 7.940 7.310 7.940 1,434,500 10,982,760 7.6562 7.930 7.930 7.940 7.310 7.940 1,434,500 7.6562 2.72%
2022-03-10 0 7.720 7.720 7.770 7.560 7.880 619,500 4,791,430 7.7344 7.720 7.720 7.770 7.560 7.880 619,500 7.7344 1.58%
2022-03-09 0 7.600 7.600 7.620 7.110 7.600 2,210,500 16,247,447 7.3501 7.600 7.600 7.620 7.110 7.600 2,210,500 7.3501 2.84%
2022-03-08 0 7.390 7.390 7.400 7.270 7.770 1,881,500 14,048,540 7.4667 7.390 7.390 7.400 7.270 7.770 1,881,500 7.4667 0.54%
2022-03-07 0 7.350 7.350 7.560 7.200 7.720 1,668,000 12,449,810 7.4639 7.350 7.350 7.560 7.200 7.720 1,668,000 7.4639 -3.16%
2022-03-04 0 7.590 7.590 7.600 7.390 7.970 2,036,000 15,564,550 7.6447 7.590 7.590 7.600 7.390 7.970 2,036,000 7.6447 -2.44%
2022-03-03 0 7.780 7.700 7.780 7.580 8.090 1,341,000 10,597,485 7.9027 7.780 7.700 7.780 7.580 8.090 1,341,000 7.9027 -2.75%
2022-03-02 0 8.000 8.000 8.040 7.920 8.340 1,560,500 12,612,185 8.0821 8.000 8.000 8.040 7.920 8.340 1,560,500 8.0821 -1.96%
2022-03-01 0 8.160 8.160 8.320 8.130 8.810 3,343,411 27,936,176 8.3556 8.160 8.160 8.320 8.130 8.810 3,343,411 8.3556 -2.51%
2022-02-28 0 8.370 8.280 8.370 7.550 8.370 3,745,000 29,930,920 7.9922 8.370 8.280 8.370 7.550 8.370 3,745,000 7.9922 7.58%
2022-02-25 0 7.780 7.760 7.780 7.040 8.050 2,187,000 16,816,165 7.6891 7.780 7.760 7.780 7.040 8.050 2,187,000 7.6891 8.66%
2022-02-24 0 7.160 7.110 7.160 7.030 7.780 2,014,000 14,584,663 7.2416 7.160 7.110 7.160 7.030 7.780 2,014,000 7.2416 -7.97%
2022-02-23 0 7.780 7.780 7.820 7.750 8.120 1,546,500 12,140,350 7.8502 7.780 7.780 7.820 7.750 8.120 1,546,500 7.8502 -3.71%
2022-02-22 0 8.080 8.080 8.130 7.800 8.700 2,280,500 18,411,525 8.0735 8.080 8.080 8.130 7.800 8.700 2,280,500 8.0735 -7.13%
2022-02-21 0 8.700 8.700 8.740 8.640 9.020 756,000 6,614,795 8.7497 8.700 8.700 8.740 8.640 9.020 756,000 8.7497 -3.33%
2022-02-18 0 9.000 8.990 9.000 8.980 9.230 3,056,000 27,680,940 9.0579 9.000 8.990 9.000 8.980 9.230 3,056,000 9.0579 -0.99%
2022-02-17 0 9.090 9.090 9.230 9.060 9.490 2,793,500 25,746,420 9.2165 9.090 9.090 9.230 9.060 9.490 2,793,500 9.2165 -2.78%
2022-02-16 0 9.350 9.340 9.350 9.340 9.770 2,441,500 23,119,325 9.4693 9.350 9.340 9.350 9.340 9.770 2,441,500 9.4693 -4.20%
2022-02-15 0 9.760 9.760 9.790 9.520 9.810 639,000 6,170,970 9.6572 9.760 9.760 9.790 9.520 9.810 639,000 9.6572 -1.41%
2022-02-14 0 9.900 9.810 9.900 9.800 10.06 175,500 1,729,980 9.8574 9.900 9.810 9.900 9.800 10.06 175,500 9.8574 -2.94%
2022-02-11 0 10.20 10.20 10.22 9.920 10.32 205,000 2,079,680 10.145 10.20 10.20 10.22 9.920 10.32 205,000 10.145 -0.78%
2022-02-10 0 10.28 10.18 10.28 9.840 10.30 123,000 1,249,950 10.162 10.28 10.18 10.28 9.840 10.30 123,000 10.162 -0.19%
2022-02-09 0 10.30 10.30 10.34 10.00 10.40 316,000 3,252,335 10.292 10.30 10.30 10.34 10.00 10.40 316,000 10.292 1.78%
2022-02-08 0 10.12 10.10 10.12 9.440 10.12 542,000 5,338,040 9.8488 10.12 10.10 10.12 9.440 10.12 542,000 9.8488 4.87%
2022-02-07 0 9.650 9.600 9.660 9.500 9.760 142,000 1,370,025 9.6481 9.650 9.600 9.660 9.500 9.760 142,000 9.6481 -0.21%
2022-02-04 0 9.670 9.670 9.680 9.280 9.680 172,500 1,650,390 9.5675 9.670 9.670 9.680 9.280 9.680 172,500 9.5675 4.20%
2022-01-31 0 9.280 9.150 9.280 8.800 9.280 190,500 1,736,325 9.1146 9.280 9.150 9.280 8.800 9.280 190,500 9.1146 4.86%
2022-01-28 0 8.850 8.850 8.890 8.760 9.200 637,500 5,731,835 8.9911 8.850 8.850 8.890 8.760 9.200 637,500 8.9911 -3.59%
2022-01-27 0 9.180 9.090 9.180 8.900 9.210 457,500 4,126,200 9.0190 9.180 9.090 9.180 8.900 9.210 457,500 9.0190 -2.24%
2022-01-26 0 9.390 9.350 9.390 9.190 9.390 374,500 3,497,915 9.3402 9.390 9.350 9.390 9.190 9.390 374,500 9.3402 0.64%
2022-01-25 0 9.330 9.240 9.330 9.120 9.540 392,500 3,655,525 9.3134 9.330 9.240 9.330 9.120 9.540 392,500 9.3134 -2.51%
2022-01-24 0 9.570 9.570 9.600 9.530 9.800 83,000 799,880 9.6371 9.570 9.570 9.600 9.530 9.800 83,000 9.6371 -2.84%
2022-01-21 0 9.850 9.720 9.850 9.630 9.980 151,000 1,481,845 9.8135 9.850 9.720 9.850 9.630 9.980 151,000 9.8135 -1.30%
2022-01-20 0 9.980 9.780 9.980 9.560 9.980 550,000 5,412,325 9.8406 9.980 9.780 9.980 9.560 9.980 550,000 9.8406 3.85%
2022-01-19 0 9.610 9.520 9.610 9.500 9.790 205,000 1,970,288 9.6112 9.610 9.520 9.610 9.500 9.790 205,000 9.6112 -1.33%
2022-01-18 0 9.740 9.650 9.740 9.620 9.800 86,500 841,085 9.7235 9.740 9.650 9.740 9.620 9.800 86,500 9.7235 0.72%
2022-01-17 0 9.670 9.600 9.670 9.400 9.680 176,500 1,694,850 9.6025 9.670 9.600 9.670 9.400 9.680 176,500 9.6025 1.26%
2022-01-14 0 9.550 9.550 9.560 9.400 9.610 235,500 2,232,260 9.4788 9.550 9.550 9.560 9.400 9.610 235,500 9.4788 0.84%
2022-01-13 0 9.470 9.470 9.490 9.460 10.08 351,500 3,378,950 9.6129 9.470 9.470 9.490 9.460 10.08 351,500 9.6129 -3.66%
2022-01-12 0 9.830 9.800 9.830 9.750 10.06 510,500 5,050,190 9.8926 9.830 9.800 9.830 9.750 10.06 510,500 9.8926 0.00%
2022-01-11 0 9.830 9.810 9.830 9.700 9.940 201,500 1,982,385 9.8381 9.830 9.810 9.830 9.700 9.940 201,500 9.8381 0.31%
2022-01-10 0 9.800 9.720 9.800 9.410 10.42 2,070,500 20,057,665 9.6874 9.800 9.720 9.800 9.410 10.42 2,070,500 9.6874 -4.67%
2022-01-07 0 10.28 10.16 10.30 9.490 10.36 690,000 6,739,790 9.7678 10.28 10.16 10.30 9.490 10.36 690,000 9.7678 4.26%
2022-01-06 0 9.860 9.850 9.860 9.350 9.880 624,500 6,038,490 9.6693 9.860 9.850 9.860 9.350 9.880 624,500 9.6693 0.51%
2022-01-05 0 9.810 9.770 9.810 9.490 10.20 656,100 6,482,157 9.8798 9.810 9.770 9.810 9.490 10.20 656,100 9.8798 -5.85%
2022-01-04 0 10.42 10.36 10.42 10.22 10.88 212,000 2,199,940 10.377 10.42 10.36 10.42 10.22 10.88 212,000 10.377 -4.23%
2022-01-03 0 10.88 10.78 10.88 10.02 10.88 762,000 8,146,428 10.691 10.88 10.78 10.88 10.02 10.88 762,000 10.691 4.62%
2021-12-31 0 10.40 10.40 10.50 9.450 10.42 1,293,274 12,881,626 9.9605 10.40 10.40 10.50 9.450 10.42 1,293,274 9.9605 10.64%
2021-12-30 0 9.400 9.400 9.470 9.170 9.490 306,000 2,864,225 9.3602 9.400 9.400 9.470 9.170 9.490 306,000 9.3602 -0.84%
2021-12-29 0 9.480 9.210 9.490 9.150 9.600 347,306 3,248,060 9.3522 9.480 9.210 9.490 9.150 9.600 347,306 9.3522 -2.27%
2021-12-28 0 9.700 9.610 9.700 9.440 9.830 147,500 1,423,375 9.6500 9.700 9.610 9.700 9.440 9.830 147,500 9.6500 1.04%
2021-12-24 0 9.600 9.450 9.610 9.390 9.610 40,000 378,460 9.4615 9.600 9.450 9.610 9.390 9.610 40,000 9.4615 0.00%
2021-12-23 0 9.600 9.520 9.600 9.510 9.610 128,000 1,223,190 9.5562 9.600 9.520 9.600 9.510 9.610 128,000 9.5562 -0.21%
2021-12-22 0 9.620 9.600 9.630 9.330 9.660 276,000 2,628,230 9.5226 9.620 9.600 9.630 9.330 9.660 276,000 9.5226 1.37%
2021-12-21 0 9.490 9.400 9.490 9.100 9.800 1,038,000 9,707,540 9.3522 9.490 9.400 9.490 9.100 9.800 1,038,000 9.3522 -3.26%
2021-12-20 0 9.810 9.810 9.820 9.740 10.50 337,500 3,368,340 9.9803 9.810 9.810 9.820 9.740 10.50 337,500 9.9803 -6.57%
2021-12-17 0 10.50 10.50 10.52 10.40 10.86 551,500 5,802,065 10.521 10.50 10.50 10.52 10.40 10.86 551,500 10.521 -4.20%
2021-12-16 0 10.96 10.88 10.96 10.30 10.98 510,500 5,473,470 10.722 10.96 10.88 10.96 10.30 10.98 510,500 10.722 6.41%
2021-12-15 0 10.30 10.26 10.30 10.26 10.56 5,936,215 56,162,902 9.4611 10.30 10.26 10.30 10.26 10.56 5,936,215 9.4611 0.19%
2021-12-14 0 10.28 10.22 10.30 10.20 10.54 214,000 2,205,745 10.307 10.28 10.22 10.30 10.20 10.54 214,000 10.307 -1.53%
2021-12-13 0 10.44 10.42 10.44 10.44 10.70 112,500 1,186,120 10.543 10.44 10.42 10.44 10.44 10.70 112,500 10.543 -1.51%
2021-12-10 0 10.60 10.58 10.64 10.54 10.84 131,000 1,394,630 10.646 10.60 10.58 10.64 10.54 10.84 131,000 10.646 -2.21%
2021-12-09 0 10.84 10.84 10.86 10.58 11.08 396,000 4,306,710 10.876 10.84 10.84 10.86 10.58 11.08 396,000 10.876 2.46%
2021-12-08 0 10.58 10.54 10.66 10.26 10.84 318,500 3,390,240 10.644 10.58 10.54 10.66 10.26 10.84 318,500 10.644 2.12%
2021-12-07 0 10.36 10.34 10.46 9.700 10.46 503,078 5,117,530 10.172 10.36 10.34 10.46 9.700 10.46 503,078 10.172 6.80%
2021-12-06 0 9.700 9.650 9.700 9.600 9.980 395,000 3,833,710 9.7056 9.700 9.650 9.700 9.600 9.980 395,000 9.7056 -2.02%
2021-12-03 0 9.900 9.900 9.950 9.900 10.10 424,500 4,239,470 9.9870 9.900 9.900 9.950 9.900 10.10 424,500 9.9870 -1.98%
2021-12-02 0 10.10 10.10 10.12 9.950 10.12 212,000 2,126,440 10.030 10.10 10.10 10.12 9.950 10.12 212,000 10.030 -1.75%
2021-12-01 0 10.28 10.18 10.28 9.970 10.28 453,500 4,575,070 10.088 10.28 10.18 10.28 9.970 10.28 453,500 10.088 1.38%
2021-11-30 0 10.14 10.02 10.14 9.990 10.34 556,200 5,600,868 10.070 10.14 10.02 10.14 9.990 10.34 556,200 10.070 -1.74%
2021-11-29 0 10.32 10.32 10.38 10.26 10.56 168,500 1,764,190 10.470 10.32 10.32 10.38 10.26 10.56 168,500 10.470 -2.09%
2021-11-26 0 10.54 10.50 10.56 10.34 10.70 363,500 3,831,150 10.540 10.54 10.50 10.56 10.34 10.70 363,500 10.540 -1.31%
2021-11-25 0 10.68 10.68 10.74 10.16 10.78 327,000 3,428,880 10.486 10.68 10.68 10.74 10.16 10.78 327,000 10.486 3.49%
2021-11-24 0 10.32 10.30 10.32 10.22 10.62 298,000 3,071,090 10.306 10.32 10.30 10.32 10.22 10.62 298,000 10.306 -2.27%
2021-11-23 0 10.56 10.56 10.64 10.56 11.04 742,500 7,890,650 10.627 10.56 10.56 10.64 10.56 11.04 742,500 10.627 -4.35%
2021-11-22 0 11.04 10.98 11.04 10.60 11.22 684,500 7,362,040 10.755 11.04 10.98 11.04 10.60 11.22 684,500 10.755 1.10%
2021-11-19 0 10.92 10.92 10.98 10.88 11.14 378,000 4,143,370 10.961 10.92 10.92 10.98 10.88 11.14 378,000 10.961 -2.33%
2021-11-18 0 11.18 11.14 11.18 11.06 11.54 283,500 3,166,250 11.168 11.18 11.14 11.18 11.06 11.54 283,500 11.168 -3.12%
2021-11-17 0 11.54 11.54 11.66 11.32 11.80 252,000 2,918,380 11.581 11.54 11.54 11.66 11.32 11.80 252,000 11.581 -1.87%
2021-11-16 0 11.76 11.76 11.84 11.68 12.30 980,000 11,785,060 12.026 11.76 11.76 11.84 11.68 12.30 980,000 12.026 -1.67%
2021-11-15 0 11.96 11.96 12.00 11.70 12.12 343,500 4,118,045 11.988 11.96 11.96 12.00 11.70 12.12 343,500 11.988 0.34%
2021-11-12 0 11.92 11.92 11.94 11.82 12.20 492,500 5,874,848 11.929 11.92 11.92 11.94 11.82 12.20 492,500 11.929 -1.81%
2021-11-11 0 12.14 12.06 12.14 11.72 12.26 437,000 5,244,210 12.000 12.14 12.06 12.14 11.72 12.26 437,000 12.000 3.41%
2021-11-10 0 11.74 11.68 11.74 11.40 11.84 197,000 2,306,450 11.708 11.74 11.68 11.74 11.40 11.84 197,000 11.708 1.91%
2021-11-09 0 11.52 11.52 11.56 10.88 11.60 428,500 4,864,130 11.352 11.52 11.52 11.56 10.88 11.60 428,500 11.352 2.49%
2021-11-08 0 11.24 11.24 11.30 11.20 11.80 432,000 4,875,750 11.286 11.24 11.24 11.30 11.20 11.80 432,000 11.286 -3.77%
2021-11-05 0 11.68 11.62 11.68 11.60 11.98 167,500 1,966,760 11.742 11.68 11.62 11.68 11.60 11.98 167,500 11.742 -0.51%
2021-11-04 0 11.74 11.72 11.74 11.62 12.10 232,601 2,731,511 11.743 11.74 11.72 11.74 11.62 12.10 232,601 11.743 -1.68%
2021-11-03 0 11.94 11.90 11.98 11.86 12.38 133,500 1,610,290 12.062 11.94 11.90 11.98 11.86 12.38 133,500 12.062 -2.93%
2021-11-02 0 12.30 12.22 12.30 11.96 12.38 567,500 6,966,135 12.275 12.30 12.22 12.30 11.96 12.38 567,500 12.275 2.84%
2021-11-01 0 11.96 11.96 12.00 11.94 12.60 284,000 3,425,100 12.060 11.96 11.96 12.00 11.94 12.60 284,000 12.060 -2.92%
2021-10-29 0 12.32 12.32 12.44 12.14 12.54 183,000 2,247,050 12.279 12.32 12.32 12.44 12.14 12.54 183,000 12.279 0.16%
2021-10-28 0 12.30 12.30 12.46 12.30 12.78 157,500 1,981,770 12.583 12.30 12.30 12.46 12.30 12.78 157,500 12.583 -0.32%
2021-10-27 0 12.34 12.30 12.36 12.24 12.80 345,500 4,264,760 12.344 12.34 12.30 12.36 12.24 12.80 345,500 12.344 -2.06%
2021-10-26 0 12.60 12.56 12.60 12.50 13.06 477,000 6,072,060 12.730 12.60 12.56 12.60 12.50 13.06 477,000 12.730 -1.72%
2021-10-25 0 12.82 12.82 12.90 12.68 13.24 311,500 3,991,030 12.812 12.82 12.82 12.90 12.68 13.24 311,500 12.812 0.00%
2021-10-22 0 12.82 12.82 12.86 12.66 13.08 256,500 3,298,830 12.861 12.82 12.82 12.86 12.66 13.08 256,500 12.861 -0.77%
2021-10-21 0 12.92 12.92 12.94 12.80 13.70 727,178 9,519,956 13.092 12.92 12.92 12.94 12.80 13.70 727,178 13.092 -5.42%
2021-10-20 0 13.66 13.52 13.66 13.44 13.86 1,044,500 14,263,650 13.656 13.66 13.52 13.66 13.44 13.86 1,044,500 13.656 1.19%
2021-10-19 0 13.50 13.44 13.50 13.02 13.64 915,000 12,294,050 13.436 13.50 13.44 13.50 13.02 13.64 915,000 13.436 1.81%
2021-10-18 0 13.26 13.06 13.26 12.76 13.26 1,197,000 15,574,340 13.011 13.26 13.06 13.26 12.76 13.26 1,197,000 13.011 1.22%
2021-10-15 0 13.10 13.06 13.10 12.74 13.18 952,804 12,410,022 13.025 13.10 13.06 13.10 12.74 13.18 952,804 13.025 2.02%
2021-10-12 0 12.84 12.76 12.86 12.58 13.26 368,000 4,753,330 12.917 12.84 12.76 12.86 12.58 13.26 368,000 12.917 -1.08%
2021-10-11 0 12.98 12.80 12.98 12.62 13.18 810,500 10,481,050 12.932 12.98 12.80 12.98 12.62 13.18 810,500 12.932 1.25%
2021-10-08 0 12.82 12.76 12.82 12.52 12.98 853,000 10,900,705 12.779 12.82 12.76 12.82 12.52 12.98 853,000 12.779 2.23%
2021-10-07 0 12.54 12.34 12.54 12.00 12.54 350,500 4,347,040 12.402 12.54 12.34 12.54 12.00 12.54 350,500 12.402 4.50%
2021-10-06 0 12.00 12.00 12.04 11.86 12.58 243,500 2,948,650 12.109 12.00 12.00 12.04 11.86 12.58 243,500 12.109 -4.46%
2021-10-05 0 12.56 12.50 12.60 12.50 12.72 152,399 1,919,467 12.595 12.56 12.50 12.60 12.50 12.72 152,399 12.595 -1.57%
2021-10-04 0 12.76 12.68 12.76 11.88 12.82 266,500 3,331,770 12.502 12.76 12.68 12.76 11.88 12.82 266,500 12.502 2.74%
2021-09-30 0 12.42 12.12 12.42 11.96 12.50 389,500 4,743,970 12.180 12.42 12.12 12.42 11.96 12.50 389,500 12.180 0.16%
2021-09-29 0 12.40 12.40 12.42 12.24 12.90 235,500 2,904,770 12.334 12.40 12.40 12.42 12.24 12.90 235,500 12.334 -1.59%
2021-09-28 0 12.60 12.54 12.60 12.34 12.92 230,000 2,908,885 12.647 12.60 12.54 12.60 12.34 12.92 230,000 12.647 2.11%
2021-09-27 0 12.34 12.34 12.40 12.28 12.84 195,500 2,460,359 12.585 12.34 12.34 12.40 12.28 12.84 195,500 12.585 -3.89%
2021-09-24 0 12.84 12.80 12.84 12.82 13.84 544,000 7,164,685 13.170 12.84 12.80 12.84 12.82 13.84 544,000 13.170 -6.28%
2021-09-23 0 13.70 13.70 13.92 13.70 14.28 125,000 1,736,210 13.890 13.70 13.70 13.92 13.70 14.28 125,000 13.890 0.00%
2021-09-21 0 13.70 13.70 13.80 13.42 14.42 221,500 3,065,340 13.839 13.70 13.70 13.80 13.42 14.42 221,500 13.839 -3.25%
2021-09-20 0 14.16 14.16 14.28 13.88 14.50 127,500 1,800,710 14.123 14.16 14.16 14.28 13.88 14.50 127,500 14.123 -3.01%
2021-09-17 0 14.60 14.52 14.60 13.68 14.80 841,365 12,161,305 14.454 14.60 14.52 14.60 13.68 14.80 841,365 14.454 5.19%
2021-09-16 0 13.88 13.88 14.00 13.54 14.54 325,500 4,528,990 13.914 13.88 13.88 14.00 13.54 14.54 325,500 13.914 -3.61%
2021-09-15 0 14.40 14.40 14.48 14.40 15.06 367,000 5,359,040 14.602 14.40 14.40 14.48 14.40 15.06 367,000 14.602 -4.00%
2021-09-14 0 15.00 14.96 15.00 14.64 15.28 492,000 7,365,470 14.970 15.00 14.96 15.00 14.64 15.28 492,000 14.970 1.49%
2021-09-13 0 14.78 14.78 14.80 14.64 15.24 200,000 2,961,630 14.808 14.78 14.78 14.80 14.64 15.24 200,000 14.808 -3.40%
2021-09-10 0 15.30 15.30 15.34 15.00 15.54 467,000 7,133,120 15.274 15.30 15.30 15.34 15.00 15.54 467,000 15.274 1.32%
2021-09-09 0 15.10 15.00 15.10 14.06 15.10 842,800 12,552,554 14.894 15.10 15.00 15.10 14.06 15.10 842,800 14.894 5.01%
2021-09-08 0 14.38 14.34 14.38 14.32 14.94 360,500 5,244,770 14.549 14.38 14.34 14.38 14.32 14.94 360,500 14.549 -0.96%
2021-09-07 0 14.52 14.52 14.60 14.42 15.02 214,000 3,132,030 14.636 14.52 14.52 14.60 14.42 15.02 214,000 14.636 0.83%
2021-09-06 0 14.40 14.40 14.46 14.12 14.98 1,077,500 15,678,580 14.551 14.40 14.40 14.46 14.12 14.98 1,077,500 14.551 -6.37%
2021-09-03 0 15.38 15.38 - 12.32 15.38 2,562,400 35,682,912 13.926 15.38 15.38 - 12.32 15.38 2,562,400 13.926 22.65%
2021-09-02 0 12.54 12.50 12.56 12.00 12.82 987,500 12,379,010 12.536 12.54 12.50 12.56 12.00 12.82 987,500 12.536 4.67%
2021-09-01 0 11.98 11.98 12.00 11.76 12.18 374,500 4,482,430 11.969 11.98 11.98 12.00 11.76 12.18 374,500 11.969 1.18%
2021-08-31 0 11.84 11.82 11.94 11.50 12.08 251,000 2,960,640 11.795 11.84 11.82 11.94 11.50 12.08 251,000 11.795 -1.50%
2021-08-30 0 12.02 12.02 12.08 11.66 12.34 273,000 3,252,270 11.913 12.02 12.02 12.08 11.66 12.34 273,000 11.913 -2.12%
2021-08-27 0 12.28 12.24 12.28 12.08 12.78 148,000 1,820,510 12.301 12.28 12.24 12.28 12.08 12.78 148,000 12.301 -3.00%
2021-08-26 0 12.66 12.66 12.68 12.44 12.82 806,000 10,167,180 12.614 12.66 12.66 12.68 12.44 12.82 806,000 12.614 4.98%
2021-08-25 0 12.06 12.06 12.08 11.74 12.38 459,759 5,545,047 12.061 12.06 12.06 12.08 11.74 12.38 459,759 12.061 4.87%
2021-08-24 0 11.50 11.48 11.50 10.78 11.58 400,500 4,526,470 11.302 11.50 11.48 11.50 10.78 11.58 400,500 11.302 6.88%
2021-08-23 0 10.76 10.76 10.80 10.60 11.06 368,000 3,996,463 10.860 10.76 10.76 10.80 10.60 11.06 368,000 10.860 0.19%
2021-08-20 0 10.74 10.72 10.74 10.74 11.30 706,000 7,696,250 10.901 10.74 10.72 10.74 10.74 11.30 706,000 10.901 -4.96%
2021-08-19 0 11.30 11.28 11.30 11.22 12.00 256,500 2,984,130 11.634 11.30 11.28 11.30 11.22 12.00 256,500 11.634 -5.20%
2021-08-18 0 11.92 11.90 11.98 11.70 12.06 118,500 1,414,680 11.938 11.92 11.90 11.98 11.70 12.06 118,500 11.938 0.85%
2021-08-17 0 11.82 11.82 11.86 11.70 12.10 197,000 2,341,910 11.888 11.82 11.82 11.86 11.70 12.10 197,000 11.888 -0.17%
2021-08-16 0 11.84 11.84 11.86 11.78 12.08 182,500 2,173,280 11.908 11.84 11.84 11.86 11.78 12.08 182,500 11.908 -3.27%
2021-08-13 0 12.24 12.22 12.28 12.18 12.80 259,500 3,215,750 12.392 12.24 12.22 12.28 12.18 12.80 259,500 12.392 -4.52%
2021-08-12 0 12.82 12.56 12.82 12.34 12.82 163,000 2,036,400 12.493 12.82 12.56 12.82 12.34 12.82 163,000 12.493 0.79%
2021-08-11 0 12.72 12.66 12.72 12.38 12.98 409,507 5,220,017 12.747 12.72 12.66 12.72 12.38 12.98 409,507 12.747 2.25%
2021-08-10 0 12.44 12.38 12.46 11.60 12.58 553,100 6,703,767 12.120 12.44 12.38 12.46 11.60 12.58 553,100 12.120 7.24%
2021-08-09 0 11.60 11.56 11.60 11.56 11.90 772,364 9,055,936 11.725 11.60 11.56 11.60 11.56 11.90 772,364 11.725 -2.52%
2021-08-06 0 11.90 11.88 11.90 11.80 12.40 475,000 5,697,520 11.995 11.90 11.88 11.90 11.80 12.40 475,000 11.995 -3.09%
2021-08-05 0 12.28 12.16 12.28 11.80 12.80 262,500 3,206,120 12.214 12.28 12.16 12.28 11.80 12.80 262,500 12.214 -3.61%
2021-08-04 0 12.74 12.74 12.80 12.50 13.00 158,000 2,026,810 12.828 12.74 12.74 12.80 12.50 13.00 158,000 12.828 1.76%
2021-08-03 0 12.52 12.46 12.60 12.42 13.08 311,366 3,931,193 12.626 12.52 12.46 12.60 12.42 13.08 311,366 12.626 -2.95%
2021-08-02 0 12.90 12.90 12.98 12.52 12.98 234,100 3,001,120 12.820 12.90 12.90 12.98 12.52 12.98 234,100 12.820 0.16%
2021-07-30 0 12.88 12.88 12.92 12.64 13.72 545,000 7,093,866 13.016 12.88 12.88 12.92 12.64 13.72 545,000 13.016 -6.12%
2021-07-29 0 13.72 13.62 13.72 12.22 13.76 956,102 12,734,706 13.319 13.72 13.62 13.72 12.22 13.76 956,102 13.319 15.10%
2021-07-28 0 11.92 11.92 11.98 11.74 12.56 726,000 8,733,410 12.029 11.92 11.92 11.98 11.74 12.56 726,000 12.029 -3.56%
2021-07-27 0 12.36 12.36 12.50 12.12 15.82 2,773,000 37,256,138 13.435 12.36 12.36 12.50 12.12 15.82 2,773,000 13.435 -21.67%
2021-07-26 0 15.78 15.78 15.82 15.78 17.50 947,000 15,457,990 16.323 15.78 15.78 15.82 15.78 17.50 947,000 16.323 -10.95%
2021-07-23 0 17.72 17.70 17.72 17.70 18.18 186,605 3,338,479 17.891 17.72 17.70 17.72 17.70 18.18 186,605 17.891 -1.77%
2021-07-22 0 18.04 18.04 18.06 17.86 18.38 238,000 4,281,550 17.990 18.04 18.04 18.06 17.86 18.38 238,000 17.990 0.45%
2021-07-21 0 17.96 17.96 18.00 17.84 18.38 144,105 2,591,065 17.980 17.96 17.96 18.00 17.84 18.38 144,105 17.980 0.34%
2021-07-20 0 17.90 17.90 17.96 17.78 18.30 319,000 5,725,590 17.949 17.90 17.90 17.96 17.78 18.30 319,000 17.949 -2.19%
2021-07-19 0 18.30 18.18 18.30 18.10 18.92 426,000 7,881,830 18.502 18.30 18.18 18.30 18.10 18.92 426,000 18.502 -1.51%
2021-07-16 0 18.58 18.56 18.58 18.52 18.80 234,000 4,352,240 18.599 18.58 18.56 18.58 18.52 18.80 234,000 18.599 -1.17%
2021-07-15 0 18.80 18.76 18.80 18.74 19.26 359,500 6,782,520 18.867 18.80 18.76 18.80 18.74 19.26 359,500 18.867 -1.26%
2021-07-14 0 19.04 19.06 19.12 18.90 19.48 123,500 2,360,470 19.113 19.04 19.06 19.12 18.90 19.48 123,500 19.113 -0.52%
2021-07-13 0 19.14 19.08 19.14 19.04 19.50 297,000 5,703,380 19.203 19.14 19.08 19.14 19.04 19.50 297,000 19.203 -1.85%
2021-07-12 0 19.50 19.28 19.50 18.96 19.54 315,000 6,063,620 19.250 19.50 19.28 19.50 18.96 19.54 315,000 19.250 2.85%
2021-07-09 0 18.96 18.82 19.00 18.40 19.12 432,500 8,109,720 18.751 18.96 18.82 19.00 18.40 19.12 432,500 18.751 1.72%
2021-07-08 0 18.64 18.60 18.64 18.50 19.26 326,500 6,097,880 18.677 18.64 18.60 18.64 18.50 19.26 326,500 18.677 -1.58%
2021-07-07 0 18.94 18.90 19.00 18.60 19.26 206,898 3,923,157 18.962 18.94 18.90 19.00 18.60 19.26 206,898 18.962 0.21%
2021-07-06 0 18.90 18.86 18.90 18.66 19.56 344,500 6,536,510 18.974 18.90 18.86 18.90 18.66 19.56 344,500 18.974 -1.46%
2021-07-05 0 19.18 19.18 19.28 19.16 19.94 235,500 4,584,130 19.466 19.18 19.18 19.28 19.16 19.94 235,500 19.466 -3.62%
2021-07-02 0 19.90 19.88 19.90 19.80 20.65 401,500 8,036,830 20.017 19.90 19.88 19.90 19.80 20.65 401,500 20.017 -3.63%
2021-06-30 0 20.65 20.65 20.70 20.60 21.10 335,000 6,949,350 20.744 20.65 20.65 20.70 20.60 21.10 335,000 20.744 -2.36%
2021-06-29 0 21.15 21.10 21.15 20.90 21.40 586,234 12,393,652 21.141 21.15 21.10 21.15 20.90 21.40 586,234 21.141 1.20%
2021-06-28 0 20.90 20.90 20.95 19.92 21.00 637,500 13,238,000 20.765 20.90 20.90 20.95 19.92 21.00 637,500 20.765 4.24%
2021-06-25 0 20.05 20.05 20.20 19.84 20.50 251,500 5,053,375 20.093 20.05 20.05 20.20 19.84 20.50 251,500 20.093 0.45%
2021-06-24 0 19.96 19.90 19.96 19.82 20.55 191,500 3,845,020 20.078 19.96 19.90 19.96 19.82 20.55 191,500 20.078 -0.70%
2021-06-23 0 20.10 20.05 20.10 20.00 20.60 312,500 6,310,075 20.192 20.10 20.05 20.10 20.00 20.60 312,500 20.192 -0.99%
2021-06-22 0 20.30 20.25 20.30 19.36 20.40 723,000 14,407,855 19.928 20.30 20.25 20.30 19.36 20.40 723,000 19.928 5.51%
2021-06-21 0 19.24 19.24 19.32 19.20 19.74 210,000 4,066,030 19.362 19.24 19.24 19.32 19.20 19.74 210,000 19.362 -1.74%
2021-06-18 0 19.58 19.44 19.60 19.02 19.68 446,000 8,629,740 19.349 19.58 19.44 19.60 19.02 19.68 446,000 19.349 1.98%
2021-06-17 0 19.20 19.20 19.24 19.12 19.82 304,000 5,924,020 19.487 19.20 19.20 19.24 19.12 19.82 304,000 19.487 -2.74%
2021-06-16 0 19.74 19.72 19.74 19.74 20.45 515,500 10,318,535 20.017 19.74 19.72 19.74 19.74 20.45 515,500 20.017 -3.47%
2021-06-15 0 20.45 20.45 20.50 20.25 21.00 257,500 5,271,625 20.472 20.45 20.45 20.50 20.25 21.00 257,500 20.472 -2.39%
2021-06-11 0 20.95 20.40 20.95 20.20 21.05 675,500 13,880,975 20.549 20.95 20.40 20.95 20.20 21.05 675,500 20.549 -0.48%
2021-06-10 0 21.05 21.05 21.10 20.90 21.50 319,000 6,757,650 21.184 21.05 21.05 21.10 20.90 21.50 319,000 21.184 0.48%
2021-06-09 0 20.95 20.90 20.95 20.60 21.30 328,000 6,837,950 20.847 20.95 20.90 20.95 20.60 21.30 328,000 20.847 0.00%
2021-06-08 0 20.95 20.95 21.00 20.90 21.90 591,000 12,565,150 21.261 20.95 20.95 21.00 20.90 21.90 591,000 21.261 -2.56%
2021-06-07 0 21.50 21.50 21.60 21.45 22.20 617,000 13,337,400 21.617 21.50 21.50 21.60 21.45 22.20 617,000 21.617 -1.38%
2021-06-04 0 21.80 21.80 21.90 21.40 22.60 934,000 20,592,396 22.048 21.80 21.80 21.90 21.40 22.60 934,000 22.048 -0.46%
2021-06-03 0 21.90 21.80 21.95 21.70 22.60 952,000 21,001,460 22.060 21.90 21.80 21.95 21.70 22.60 952,000 22.060 -3.10%
2021-06-02 0 22.60 22.55 22.60 22.50 23.20 866,500 19,713,425 22.751 22.60 22.55 22.60 22.50 23.20 866,500 22.751 -1.74%
2021-06-01 0 23.00 23.00 23.05 21.20 23.10 2,164,500 48,530,400 22.421 23.00 23.00 23.05 21.20 23.10 2,164,500 22.421 3.60%
2021-05-31 0 22.20 22.15 22.20 20.10 22.30 2,577,400 55,048,904 21.358 22.20 22.15 22.20 20.10 22.30 2,577,400 21.358 12.23%
2021-05-28 0 19.78 19.74 19.96 19.60 20.35 725,580 14,382,809 19.822 19.78 19.74 19.96 19.60 20.35 725,580 19.822 -0.10%
2021-05-27 0 19.80 19.80 19.86 19.70 20.75 1,395,000 28,047,790 20.106 19.80 19.80 19.86 19.70 20.75 1,395,000 20.106 -0.70%
2021-05-26 0 19.94 19.92 19.94 18.58 20.00 2,385,300 46,245,892 19.388 19.94 19.92 19.94 18.58 20.00 2,385,300 19.388 9.32%
2021-05-25 0 18.24 18.22 18.24 17.68 18.44 821,000 14,940,940 18.198 18.24 18.22 18.24 17.68 18.44 821,000 18.198 3.17%
2021-05-24 0 17.68 17.68 17.72 17.50 17.96 548,000 9,678,860 17.662 17.68 17.68 17.72 17.50 17.96 548,000 17.662 -1.34%
2021-05-21 0 17.92 17.92 17.96 17.92 18.42 728,100 13,211,419 18.145 17.92 17.92 17.96 17.92 18.42 728,100 18.145 0.22%
2021-05-20 0 17.88 17.88 17.90 17.80 18.20 688,600 12,374,311 17.970 17.88 17.88 17.90 17.80 18.20 688,600 17.970 -2.19%
2021-05-18 0 18.28 18.28 18.30 18.00 18.30 530,500 9,624,060 18.141 18.28 18.28 18.30 18.00 18.30 530,500 18.141 0.77%
2021-05-17 0 18.14 18.14 18.16 18.00 18.58 1,339,400 24,346,034 18.177 18.14 18.14 18.16 18.00 18.58 1,339,400 18.177 -2.16%
2021-05-14 0 18.54 18.54 18.56 18.54 18.92 403,000 7,521,280 18.663 18.54 18.54 18.56 18.54 18.92 403,000 18.663 -1.49%
2021-05-13 0 18.82 18.80 18.90 18.70 19.34 370,900 7,034,228 18.965 18.82 18.80 18.90 18.70 19.34 370,900 18.965 -2.89%
2021-05-12 0 19.38 19.32 19.38 19.04 19.52 527,000 10,167,090 19.292 19.38 19.32 19.38 19.04 19.52 527,000 19.292 1.79%
2021-05-11 0 19.04 19.04 19.08 18.52 19.26 738,060 13,869,309 18.792 19.04 19.04 19.08 18.52 19.26 738,060 18.792 1.17%
2021-05-10 0 18.82 18.82 18.86 18.82 19.60 789,598 15,017,762 19.020 18.82 18.82 18.86 18.82 19.60 789,598 19.020 -2.08%
2021-05-07 0 19.22 19.22 19.34 19.22 19.64 534,500 10,378,366 19.417 19.22 19.22 19.34 19.22 19.64 534,500 19.417 0.00%
2021-05-06 0 19.22 19.22 19.26 19.02 20.15 1,069,400 20,702,261 19.359 19.22 19.22 19.26 19.02 20.15 1,069,400 19.359 -3.80%
2021-05-05 0 19.98 19.96 19.98 19.94 20.65 745,000 15,036,530 20.183 19.98 19.96 19.98 19.94 20.65 745,000 20.183 -3.24%
2021-05-04 0 20.65 20.60 20.65 20.20 21.60 1,411,000 29,477,950 20.892 20.65 20.60 20.65 20.20 21.60 1,411,000 20.892 -0.72%
2021-05-03 0 20.80 20.75 20.80 19.18 21.00 1,525,300 30,278,616 19.851 20.80 20.75 20.80 19.18 21.00 1,525,300 19.851 4.52%
2021-04-30 0 19.90 19.90 19.92 19.88 20.70 2,034,300 40,683,473 19.999 19.90 19.90 19.92 19.88 20.70 2,034,300 19.999 -3.86%
2021-04-29 0 20.70 20.65 20.80 20.65 21.90 1,607,100 33,841,660 21.058 20.70 20.65 20.80 20.65 21.90 1,607,100 21.058 -3.94%
2021-04-28 0 21.55 21.55 21.65 21.55 22.70 1,155,000 25,356,150 21.953 21.55 21.55 21.65 21.55 22.70 1,155,000 21.953 -3.15%
2021-04-27 0 22.25 22.25 22.35 22.20 22.80 1,154,000 25,812,631 22.368 22.25 22.25 22.35 22.20 22.80 1,154,000 22.368 -2.84%
2021-04-26 0 22.90 22.85 22.95 22.75 23.35 628,200 14,453,938 23.008 22.90 22.85 22.95 22.75 23.35 628,200 23.008 0.66%
2021-04-23 0 22.75 22.75 22.90 22.75 23.65 1,551,600 35,684,835 22.999 22.75 22.75 22.90 22.75 23.65 1,551,600 22.999 -2.15%
2021-04-22 0 23.25 23.20 23.25 23.20 23.80 1,154,000 26,919,025 23.327 23.25 23.20 23.25 23.20 23.80 1,154,000 23.327 -2.31%
2021-04-21 0 23.80 23.70 23.80 23.50 24.10 1,148,500 27,276,175 23.749 23.80 23.70 23.80 23.50 24.10 1,148,500 23.749 -2.66%
2021-04-20 0 24.45 24.30 24.45 24.10 24.55 812,500 19,773,075 24.336 24.45 24.30 24.45 24.10 24.55 812,500 24.336 -0.41%
2021-04-19 0 24.55 24.50 24.55 23.85 24.60 1,050,000 25,514,675 24.300 24.55 24.50 24.55 23.85 24.60 1,050,000 24.300 -0.20%
2021-04-16 0 24.60 24.30 24.60 24.05 24.90 1,508,000 36,840,275 24.430 24.60 24.30 24.60 24.05 24.90 1,508,000 24.430 0.00%
2021-04-15 0 24.60 24.60 24.70 23.85 25.00 3,475,200 85,138,400 24.499 24.60 24.60 24.70 23.85 25.00 3,475,200 24.499 4.68%
2021-04-14 0 23.50 23.25 23.50 22.50 23.50 1,420,324 32,749,756 23.058 23.50 23.25 23.50 22.50 23.50 1,420,324 23.058 3.30%
2021-04-13 0 22.75 22.75 22.80 22.75 24.40 4,367,900 101,364,961 23.207 22.75 22.75 22.80 22.75 24.40 4,367,900 23.207 -6.95%
2021-04-12 0 24.45 24.20 24.45 24.05 25.10 3,148,950 76,720,875 24.364 24.45 24.20 24.45 24.05 25.10 3,148,950 24.364 -3.93%
2021-04-09 0 25.45 25.10 25.45 24.80 26.65 4,443,000 112,629,667 25.350 25.45 25.10 25.45 24.80 26.65 4,443,000 25.350 -3.23%
2021-04-08 0 26.30 26.30 26.45 26.00 27.70 4,478,641 120,042,285 26.803 26.30 26.30 26.45 26.00 27.70 4,478,641 26.803 -4.54%
2021-04-07 0 27.55 27.55 27.60 26.10 27.80 5,838,233 158,346,634 27.122 27.55 27.55 27.60 26.10 27.80 5,838,233 27.122 2.99%
2021-04-01 0 26.75 26.75 26.80 25.50 26.90 12,392,486 323,702,827 26.121 26.75 26.75 26.80 25.50 26.90 12,392,486 26.121 0.19%
2021-03-31 0 26.70 26.65 26.70 26.65 29.45 41,548,969 1,164,547,881 28.028 26.70 26.65 26.70 26.65 29.45 41,548,969 28.028

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top