SF Real Estate Investment Trust: Unit

Exchange Code Listed Last trade Delisted
HKREIT 02191  2021-05-17    
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
2025-12-29 0 2.780 2.790 2.800 2.780 2.800 188,000 524,200 2.7883 2.780 2.790 2.800 2.780 2.800 188,000 2.7883 -0.36%
2025-12-24 0 2.790 2.790 2.800 2.790 2.790 30,000 83,700 2.7900 2.790 2.790 2.800 2.790 2.790 30,000 2.7900 0.00%
2025-12-23 0 2.790 2.790 2.800 2.790 2.810 514,000 1,435,265 2.7923 2.790 2.790 2.800 2.790 2.810 514,000 2.7923 0.00%
2025-12-22 0 2.790 2.790 2.800 2.780 2.820 888,000 2,479,880 2.7927 2.790 2.790 2.800 2.780 2.820 888,000 2.7927 -0.36%
2025-12-19 0 2.800 2.800 2.820 2.800 2.820 189,259 531,900 2.8104 2.800 2.800 2.820 2.800 2.820 189,259 2.8104 -0.36%
2025-12-18 0 2.810 2.810 2.820 2.800 2.820 283,000 796,510 2.8145 2.810 2.810 2.820 2.800 2.820 283,000 2.8145 -0.35%
2025-12-17 0 2.820 2.810 2.820 2.800 2.820 1,020,000 2,867,670 2.8114 2.820 2.810 2.820 2.800 2.820 1,020,000 2.8114 0.36%
2025-12-16 0 2.810 2.800 2.810 2.780 2.810 563,000 1,573,300 2.7945 2.810 2.800 2.810 2.780 2.810 563,000 2.7945 0.36%
2025-12-15 0 2.800 2.790 2.800 2.790 2.810 550,000 1,537,050 2.7946 2.800 2.790 2.800 2.790 2.810 550,000 2.7946 -0.36%
2025-12-12 0 2.810 2.800 2.810 2.800 2.810 225,000 630,770 2.8034 2.810 2.800 2.810 2.800 2.810 225,000 2.8034 0.36%
2025-12-11 0 2.800 2.800 2.810 2.800 2.810 180,000 504,140 2.8008 2.800 2.800 2.810 2.800 2.810 180,000 2.8008 0.00%
2025-12-10 0 2.800 2.800 2.810 2.790 2.820 584,806 1,641,878 2.8076 2.800 2.800 2.810 2.790 2.820 584,806 2.8076 -0.36%
2025-12-09 0 2.810 2.810 2.820 2.790 2.820 773,000 2,165,880 2.8019 2.810 2.810 2.820 2.790 2.820 773,000 2.8019 -0.35%
2025-12-08 0 2.820 2.810 2.820 2.810 2.830 308,000 869,470 2.8230 2.820 2.810 2.820 2.810 2.830 308,000 2.8230 -0.35%
2025-12-05 0 2.830 2.820 2.830 2.810 2.830 168,019 473,733 2.8195 2.830 2.820 2.830 2.810 2.830 168,019 2.8195 0.00%
2025-12-04 0 2.830 2.820 2.830 2.810 2.830 170,000 480,000 2.8235 2.830 2.820 2.830 2.810 2.830 170,000 2.8235 0.35%
2025-12-03 0 2.820 2.810 2.820 2.810 2.830 183,000 514,710 2.8126 2.820 2.810 2.820 2.810 2.830 183,000 2.8126 -0.35%
2025-12-02 0 2.830 2.820 2.830 2.810 2.830 223,000 628,510 2.8184 2.830 2.820 2.830 2.810 2.830 223,000 2.8184 0.71%
2025-12-01 0 2.810 2.810 2.820 2.800 2.830 983,000 2,763,870 2.8117 2.810 2.810 2.820 2.800 2.830 983,000 2.8117 -0.71%
2025-11-28 0 2.830 2.810 2.830 2.810 2.830 158,000 445,590 2.8202 2.830 2.810 2.830 2.810 2.830 158,000 2.8202 0.71%
2025-11-27 0 2.810 2.810 2.820 2.800 2.820 140,000 393,420 2.8101 2.810 2.810 2.820 2.800 2.820 140,000 2.8101 0.00%
2025-11-26 0 2.810 2.810 2.820 2.810 2.820 266,000 748,910 2.8155 2.810 2.810 2.820 2.810 2.820 266,000 2.8155 -0.35%
2025-11-25 0 2.820 2.810 2.820 2.800 2.830 488,000 1,372,630 2.8128 2.820 2.810 2.820 2.800 2.830 488,000 2.8128 0.36%
2025-11-24 0 2.810 2.790 2.810 2.780 2.810 387,067 1,081,086 2.7930 2.810 2.790 2.810 2.780 2.810 387,067 2.7930 1.08%
2025-11-21 0 2.780 2.780 2.790 2.760 2.790 1,010,078 2,807,927 2.7799 2.780 2.780 2.790 2.760 2.790 1,010,078 2.7799 -0.71%
2025-11-20 0 2.800 2.800 2.810 2.800 2.820 698,000 1,960,520 2.8088 2.800 2.800 2.810 2.800 2.820 698,000 2.8088 0.00%
2025-11-19 0 2.800 2.800 2.820 2.800 2.830 752,000 2,117,400 2.8157 2.800 2.800 2.820 2.800 2.830 752,000 2.8157 -0.36%
2025-11-18 0 2.810 2.810 2.820 2.800 2.820 798,000 2,243,730 2.8117 2.810 2.810 2.820 2.800 2.820 798,000 2.8117 -0.71%
2025-11-17 0 2.830 2.820 2.830 2.800 2.830 519,032 1,462,759 2.8182 2.830 2.820 2.830 2.800 2.830 519,032 2.8182 0.71%
2025-11-14 0 2.810 2.810 2.820 2.790 2.850 1,538,000 4,330,790 2.8159 2.810 2.810 2.820 2.790 2.850 1,538,000 2.8159 -0.71%
2025-11-13 0 2.830 2.830 2.840 2.830 2.840 376,000 1,066,220 2.8357 2.830 2.830 2.840 2.830 2.840 376,000 2.8357 0.00%
2025-11-12 0 2.830 2.830 2.840 2.820 2.840 586,000 1,660,710 2.8340 2.830 2.830 2.840 2.820 2.840 586,000 2.8340 0.71%
2025-11-11 0 2.810 2.810 2.820 2.810 2.830 172,073 484,915 2.8181 2.810 2.810 2.820 2.810 2.830 172,073 2.8181 0.00%
2025-11-10 0 2.810 2.810 2.820 2.810 2.830 319,204 899,909 2.8192 2.810 2.810 2.820 2.810 2.830 319,204 2.8192 -0.71%
2025-11-07 0 2.830 2.820 2.830 2.820 2.850 598,297 1,699,856 2.8412 2.830 2.820 2.830 2.820 2.850 598,297 2.8412 -0.35%
2025-11-06 0 2.840 2.830 2.840 2.810 2.850 1,514,000 4,287,750 2.8321 2.840 2.830 2.840 2.810 2.850 1,514,000 2.8321 1.07%
2025-11-05 0 2.810 2.810 2.830 2.790 2.830 1,364,000 3,842,090 2.8168 2.810 2.810 2.830 2.790 2.830 1,364,000 2.8168 0.00%
2025-11-04 0 2.810 2.790 2.810 2.790 2.810 282,000 788,450 2.7959 2.810 2.790 2.810 2.790 2.810 282,000 2.7959 0.36%
2025-11-03 0 2.800 2.800 2.810 2.790 2.820 402,000 1,126,150 2.8014 2.800 2.800 2.810 2.790 2.820 402,000 2.8014 -0.71%
2025-10-31 0 2.820 2.790 2.820 2.790 2.820 819,000 2,299,450 2.8076 2.820 2.790 2.820 2.790 2.820 819,000 2.8076 0.71%
2025-10-30 0 2.800 2.790 2.800 2.780 2.800 1,804,000 5,031,800 2.7892 2.800 2.790 2.800 2.780 2.800 1,804,000 2.7892 0.72%
2025-10-28 0 2.780 2.780 2.790 2.770 2.790 537,000 1,492,350 2.7791 2.780 2.780 2.790 2.770 2.790 537,000 2.7791 0.00%
2025-10-27 0 2.780 2.770 2.780 2.770 2.790 599,000 1,662,550 2.7755 2.780 2.770 2.780 2.770 2.790 599,000 2.7755 0.00%
2025-10-24 0 2.780 2.780 2.790 2.770 2.790 538,000 1,494,880 2.7786 2.780 2.780 2.790 2.770 2.790 538,000 2.7786 0.00%
2025-10-23 0 2.780 2.760 2.780 2.760 2.780 272,981 756,727 2.7721 2.780 2.760 2.780 2.760 2.780 272,981 2.7721 0.72%
2025-10-22 0 2.760 2.760 2.780 2.760 2.780 1,090,100 3,021,482 2.7717 2.760 2.760 2.780 2.760 2.780 1,090,100 2.7717 -0.36%
2025-10-21 0 2.770 2.770 2.780 2.770 2.780 306,000 849,600 2.7765 2.770 2.770 2.780 2.770 2.780 306,000 2.7765 -0.36%
2025-10-20 0 2.780 2.770 2.780 2.760 2.780 476,000 1,321,460 2.7762 2.780 2.770 2.780 2.760 2.780 476,000 2.7762 0.72%
2025-10-17 0 2.760 2.760 2.770 2.760 2.800 1,179,000 3,269,510 2.7731 2.760 2.760 2.770 2.760 2.800 1,179,000 2.7731 -1.43%
2025-10-16 0 2.800 2.790 2.800 2.770 2.800 234,000 652,510 2.7885 2.800 2.790 2.800 2.770 2.800 234,000 2.7885 0.36%
2025-10-15 0 2.790 2.780 2.790 2.760 2.800 2,177,953 6,035,270 2.7711 2.790 2.780 2.790 2.760 2.800 2,177,953 2.7711 0.72%
2025-10-14 0 2.770 2.770 2.780 2.770 2.800 577,000 1,605,940 2.7833 2.770 2.770 2.780 2.770 2.800 577,000 2.7833 -0.36%
2025-10-13 0 2.780 2.780 2.790 2.750 2.800 505,000 1,403,200 2.7786 2.780 2.780 2.790 2.750 2.800 505,000 2.7786 -1.07%
2025-10-10 0 2.810 2.790 2.810 2.790 2.810 1,317,000 3,687,980 2.8003 2.810 2.790 2.810 2.790 2.810 1,317,000 2.8003 0.72%
2025-10-09 0 2.790 2.790 2.800 2.780 2.820 2,780,439 7,783,764 2.7995 2.790 2.790 2.800 2.780 2.820 2,780,439 2.7995 -1.06%
2025-10-08 0 2.820 2.810 2.820 2.810 2.830 399,000 1,122,150 2.8124 2.820 2.810 2.820 2.810 2.830 399,000 2.8124 -0.35%
2025-10-06 0 2.830 2.810 2.830 2.810 2.830 357,000 1,004,970 2.8150 2.830 2.810 2.830 2.810 2.830 357,000 2.8150 0.35%
2025-10-03 0 2.820 2.810 2.820 2.810 2.820 530,000 1,493,100 2.8172 2.820 2.810 2.820 2.810 2.820 530,000 2.8172 0.00%
2025-10-02 0 2.820 2.810 2.820 2.800 2.830 685,000 1,923,490 2.8080 2.820 2.810 2.820 2.800 2.830 685,000 2.8080 0.36%
2025-09-30 0 2.810 2.810 2.820 2.800 2.820 723,000 2,033,010 2.8119 2.810 2.810 2.820 2.800 2.820 723,000 2.8119 -0.35%
2025-09-29 0 2.820 2.800 2.820 2.800 2.820 555,000 1,557,440 2.8062 2.820 2.800 2.820 2.800 2.820 555,000 2.8062 0.71%
2025-09-26 0 2.800 2.800 2.810 2.790 2.820 1,889,000 5,290,600 2.8007 2.800 2.800 2.810 2.790 2.820 1,889,000 2.8007 -0.71%
2025-09-25 0 2.820 2.810 2.820 2.800 2.840 681,000 1,915,550 2.8128 2.820 2.810 2.820 2.800 2.840 681,000 2.8128 -0.70%
2025-09-24 0 2.840 2.820 2.840 2.810 2.840 851,000 2,404,440 2.8254 2.840 2.820 2.840 2.810 2.840 851,000 2.8254 0.35%
2025-09-23 0 2.830 2.810 2.830 2.810 2.840 1,918,000 5,421,770 2.8268 2.830 2.810 2.830 2.810 2.840 1,918,000 2.8268 0.00%
2025-09-22 0 2.830 2.830 2.840 2.820 2.840 838,000 2,375,350 2.8345 2.830 2.830 2.840 2.820 2.840 838,000 2.8345 0.35%
2025-09-19 0 2.820 2.820 2.840 2.820 2.850 614,359 1,737,983 2.8289 2.820 2.820 2.840 2.820 2.850 614,359 2.8289 -0.35%
2025-09-18 0 2.830 2.830 2.840 2.820 2.840 611,000 1,730,110 2.8316 2.830 2.830 2.840 2.820 2.840 611,000 2.8316 0.35%
2025-09-17 0 2.820 2.820 2.830 2.820 2.840 504,000 1,422,710 2.8228 2.820 2.820 2.830 2.820 2.840 504,000 2.8228 -0.35%
2025-09-16 0 2.830 2.820 2.840 2.820 2.840 361,600 1,022,730 2.8283 2.830 2.820 2.840 2.820 2.840 361,600 2.8283 -0.70%
2025-09-15 0 2.850 2.840 2.850 2.830 2.850 331,000 938,870 2.8365 2.850 2.840 2.850 2.830 2.850 331,000 2.8365 0.35%
2025-09-12 0 2.840 2.840 2.850 2.820 2.840 1,619,000 4,590,600 2.8355 2.840 2.840 2.850 2.820 2.840 1,619,000 2.8355 0.00%
2025-09-11 0 2.840 2.820 2.840 2.820 2.840 1,200,100 3,395,538 2.8294 2.840 2.820 2.840 2.820 2.840 1,200,100 2.8294 0.35%
2025-09-10 0 2.830 2.820 2.830 2.820 2.840 1,166,000 3,297,860 2.8284 2.830 2.820 2.830 2.820 2.840 1,166,000 2.8284 0.35%
2025-09-09 0 2.820 2.810 2.820 2.800 2.830 1,579,048 4,441,235 2.8126 2.820 2.810 2.820 2.800 2.830 1,579,048 2.8126 -0.35%
2025-09-08 0 2.830 2.820 2.830 2.810 2.830 488,000 1,379,610 2.8271 2.830 2.820 2.830 2.810 2.830 488,000 2.8271 0.71%
2025-09-05 0 2.810 2.810 2.820 2.790 2.830 1,278,365 3,583,009 2.8028 2.810 2.810 2.820 2.790 2.830 1,278,365 2.8028 0.00%
2025-09-04 0 2.810 2.810 2.820 2.810 2.840 1,108,000 3,125,550 2.8209 2.810 2.810 2.820 2.810 2.840 1,108,000 2.8209 -0.35%
2025-09-03 0 2.820 2.820 2.830 2.820 2.840 811,000 2,294,580 2.8293 2.820 2.820 2.830 2.820 2.840 811,000 2.8293 -0.35%
2025-09-02 0 2.830 2.820 2.830 2.830 2.840 916,000 2,595,520 2.8335 2.830 2.820 2.830 2.830 2.840 916,000 2.8335 -0.70%
2025-09-01 0 2.850 2.840 2.850 2.830 2.860 505,000 1,437,660 2.8469 2.850 2.840 2.850 2.830 2.860 505,000 2.8469 -0.35%
2025-08-29 0 2.860 2.850 2.860 2.840 2.860 1,127,000 3,214,500 2.8523 2.860 2.850 2.860 2.840 2.860 1,127,000 2.8523 1.06%
2025-08-28 0 2.830 2.830 2.840 2.830 2.900 2,790,000 7,973,780 2.8580 2.830 2.830 2.840 2.830 2.900 2,790,000 2.8580 -2.08%
2025-08-27 0 2.890 2.890 2.900 2.880 2.940 2,144,000 6,244,740 2.9127 2.890 2.890 2.900 2.880 2.940 2,144,000 2.9127 -0.99%
2025-08-26 0 3.050 3.040 3.050 3.030 3.050 2,416,000 7,355,880 3.0447 2.919 2.909 2.919 2.900 2.919 2,524,513 2.9138 0.99%
2025-08-25 0 3.020 3.020 3.030 2.990 3.030 4,959,123 14,941,222 3.0129 2.890 2.890 2.900 2.861 2.900 5,181,858 2.8834 1.00%
2025-08-22 0 2.990 2.990 3.000 2.970 3.000 1,804,000 5,385,850 2.9855 2.861 2.861 2.871 2.842 2.871 1,885,025 2.8572 0.67%
2025-08-21 0 2.970 2.970 2.990 2.960 2.990 798,114 2,373,498 2.9739 2.842 2.842 2.861 2.833 2.861 833,961 2.8461 0.68%
2025-08-20 0 2.950 2.950 2.960 2.940 2.960 935,000 2,754,900 2.9464 2.823 2.823 2.833 2.814 2.833 976,995 2.8198 0.00%
2025-08-19 0 2.950 2.950 2.960 2.940 2.960 1,448,000 4,271,000 2.9496 2.823 2.823 2.833 2.814 2.833 1,513,036 2.8228 -0.34%
2025-08-18 0 2.960 2.960 2.970 2.940 2.980 2,207,000 6,527,270 2.9575 2.833 2.833 2.842 2.814 2.852 2,306,126 2.8304 0.68%
2025-08-15 0 2.940 2.940 2.950 2.930 3.020 10,963,000 32,635,530 2.9769 2.814 2.814 2.823 2.804 2.890 11,455,394 2.8489 -3.92%
2025-08-14 0 3.060 3.060 3.070 3.050 3.080 948,000 2,906,390 3.0658 2.928 2.928 2.938 2.919 2.948 990,579 2.9340 0.66%
2025-08-13 0 3.040 3.040 3.050 3.040 3.060 1,021,000 3,107,910 3.0440 2.909 2.909 2.919 2.909 2.928 1,066,857 2.9131 0.00%
2025-08-12 0 3.040 3.040 3.050 3.040 3.060 376,000 1,145,690 3.0470 2.909 2.909 2.919 2.909 2.928 392,888 2.9161 -0.33%
2025-08-11 0 3.050 3.050 3.070 3.030 3.080 907,518 2,767,695 3.0497 2.919 2.919 2.938 2.900 2.948 948,278 2.9187 -0.65%
2025-08-08 0 3.070 3.070 3.080 3.040 3.070 451,000 1,378,500 3.0565 2.938 2.938 2.948 2.909 2.938 471,256 2.9252 0.66%
2025-08-07 0 3.050 3.050 3.060 3.020 3.060 822,683 2,506,936 3.0473 2.919 2.919 2.928 2.890 2.928 859,633 2.9163 0.99%
2025-08-06 0 3.020 3.020 3.040 3.000 3.040 353,692 1,069,988 3.0252 2.890 2.890 2.909 2.871 2.909 369,578 2.8952 -0.33%
2025-08-05 0 3.030 3.020 3.030 3.000 3.030 295,000 888,910 3.0133 2.900 2.890 2.900 2.871 2.900 308,250 2.8837 1.34%
2025-08-04 0 2.990 2.990 3.000 2.950 3.000 708,000 2,107,320 2.9764 2.861 2.861 2.871 2.823 2.871 739,799 2.8485 1.01%
2025-08-01 0 2.960 2.960 2.980 2.960 3.000 1,191,000 3,547,070 2.9782 2.833 2.833 2.852 2.833 2.871 1,244,493 2.8502 -1.33%
2025-07-31 0 3.000 2.990 3.000 2.980 3.040 2,181,000 6,549,110 3.0028 2.871 2.861 2.871 2.852 2.909 2,278,958 2.8737 -0.99%
2025-07-30 0 3.030 3.030 3.050 3.020 3.050 656,000 1,993,130 3.0383 2.900 2.900 2.919 2.890 2.919 685,464 2.9077 -0.33%
2025-07-29 0 3.040 3.040 3.050 3.040 3.070 1,132,000 3,456,540 3.0535 2.909 2.909 2.919 2.909 2.938 1,182,843 2.9222 -0.98%
2025-07-28 0 3.070 3.060 3.070 3.050 3.070 426,000 1,303,900 3.0608 2.938 2.928 2.938 2.919 2.938 445,133 2.9292 0.33%
2025-07-25 0 3.060 3.060 3.070 3.060 3.070 454,000 1,389,850 3.0613 2.928 2.928 2.938 2.928 2.938 474,391 2.9298 0.00%
2025-07-24 0 3.060 3.060 3.070 3.050 3.070 585,000 1,792,790 3.0646 2.928 2.928 2.938 2.919 2.938 611,275 2.9329 -0.33%
2025-07-23 0 3.070 3.060 3.070 3.050 3.070 627,000 1,917,430 3.0581 2.938 2.928 2.938 2.919 2.938 655,161 2.9267 0.00%
2025-07-22 0 3.070 3.060 3.070 3.050 3.070 811,785 2,480,699 3.0559 2.938 2.928 2.938 2.919 2.938 848,246 2.9245 0.33%
2025-07-21 0 3.060 3.060 3.070 3.050 3.070 316,000 967,320 3.0611 2.928 2.928 2.938 2.919 2.938 330,193 2.9296 -0.33%
2025-07-18 0 3.070 3.060 3.080 3.030 3.070 2,113,000 6,430,250 3.0432 2.938 2.928 2.948 2.900 2.938 2,207,904 2.9124 1.32%
2025-07-17 0 3.030 3.020 3.030 3.010 3.080 515,000 1,562,380 3.0337 2.900 2.890 2.900 2.881 2.948 538,131 2.9033 -1.62%
2025-07-16 0 3.080 3.070 3.080 3.070 3.080 177,000 544,140 3.0742 2.948 2.938 2.948 2.938 2.948 184,950 2.9421 0.00%
2025-07-15 0 3.080 3.070 3.080 3.060 3.080 293,000 901,200 3.0758 2.948 2.938 2.948 2.928 2.948 306,160 2.9436 0.33%
2025-07-14 0 3.070 3.070 3.080 3.060 3.090 1,322,000 4,061,250 3.0720 2.938 2.938 2.948 2.928 2.957 1,381,377 2.9400 -0.32%
2025-07-11 0 3.080 3.050 3.080 3.040 3.080 2,139,000 6,538,320 3.0567 2.948 2.919 2.948 2.909 2.948 2,235,071 2.9253 1.65%
2025-07-10 0 3.030 3.020 3.050 3.010 3.030 741,000 2,235,480 3.0168 2.900 2.890 2.919 2.881 2.900 774,281 2.8872 0.00%
2025-07-09 0 3.030 3.010 3.030 3.010 3.050 764,540 2,315,217 3.0282 2.900 2.881 2.900 2.881 2.919 798,879 2.8981 -0.33%
2025-07-08 0 3.040 3.030 3.060 3.020 3.060 464,525 1,411,686 3.0390 2.909 2.900 2.928 2.890 2.928 485,389 2.9084 0.33%
2025-07-07 0 3.030 3.030 3.040 3.020 3.040 252,000 763,740 3.0307 2.900 2.900 2.909 2.890 2.909 263,318 2.9004 -0.33%
2025-07-04 0 3.040 3.030 3.040 3.020 3.040 539,000 1,635,450 3.0342 2.909 2.900 2.909 2.890 2.909 563,209 2.9038 0.33%
2025-07-03 0 3.030 3.030 3.060 3.030 3.070 1,383,000 4,201,980 3.0383 2.900 2.900 2.928 2.900 2.938 1,445,116 2.9077 -1.30%
2025-07-02 0 3.070 3.070 3.080 3.030 3.070 822,000 2,513,140 3.0573 2.938 2.938 2.948 2.900 2.938 858,919 2.9259 1.32%
2025-06-30 0 3.030 3.020 3.040 3.010 3.050 567,000 1,714,210 3.0233 2.900 2.890 2.909 2.881 2.919 592,466 2.8933 -0.33%
2025-06-27 0 3.040 3.020 3.040 3.010 3.060 1,186,000 3,591,300 3.0281 2.909 2.890 2.909 2.881 2.928 1,239,268 2.8979 1.00%
2025-06-26 0 3.010 3.010 3.040 3.000 3.100 1,967,380 5,965,660 3.0323 2.881 2.881 2.909 2.871 2.967 2,055,743 2.9019 -2.90%
2025-06-25 0 3.100 3.090 3.100 3.060 3.110 1,050,000 3,246,270 3.0917 2.967 2.957 2.967 2.928 2.976 1,097,160 2.9588 1.31%
2025-06-24 0 3.060 3.040 3.060 3.000 3.060 1,586,000 4,807,640 3.0313 2.928 2.909 2.928 2.871 2.928 1,657,234 2.9010 1.66%
2025-06-23 0 3.010 3.000 3.010 2.980 3.010 763,000 2,290,540 3.0020 2.881 2.871 2.881 2.852 2.881 797,270 2.8730 1.01%
2025-06-20 0 2.980 2.980 2.990 2.960 3.000 249,082 742,845 2.9823 2.852 2.852 2.861 2.833 2.871 260,269 2.8541 0.00%
2025-06-19 0 2.980 2.970 2.980 2.950 3.010 1,057,000 3,142,240 2.9728 2.852 2.842 2.852 2.823 2.881 1,104,474 2.8450 -1.00%
2025-06-18 0 3.010 3.000 3.010 2.990 3.010 588,000 1,761,230 2.9953 2.881 2.871 2.881 2.861 2.881 614,410 2.8665 0.67%
2025-06-17 0 2.990 2.990 3.010 2.970 3.010 1,881,000 5,626,460 2.9912 2.861 2.861 2.881 2.842 2.881 1,965,484 2.8626 0.34%
2025-06-16 0 2.980 2.960 2.980 2.940 2.990 698,000 2,073,770 2.9710 2.852 2.833 2.852 2.814 2.861 729,350 2.8433 1.36%
2025-06-13 0 2.940 2.940 2.970 2.930 2.960 1,296,000 3,818,390 2.9463 2.814 2.814 2.842 2.804 2.833 1,354,209 2.8196 -0.34%
2025-06-12 0 2.950 2.930 2.960 2.930 2.980 554,000 1,631,370 2.9447 2.823 2.804 2.833 2.804 2.852 578,882 2.8181 0.00%
2025-06-11 0 2.950 2.930 2.950 2.920 2.960 1,578,418 4,635,198 2.9366 2.823 2.804 2.823 2.794 2.833 1,649,311 2.8104 2.08%
2025-06-10 0 2.890 2.890 2.900 2.890 2.920 453,854 1,318,835 2.9059 2.766 2.766 2.775 2.766 2.794 474,238 2.7810 0.00%
2025-06-09 0 2.890 2.890 2.900 2.870 2.920 1,448,000 4,184,290 2.8897 2.766 2.766 2.775 2.747 2.794 1,513,036 2.7655 0.35%
2025-06-06 0 2.880 2.870 2.880 2.860 2.900 737,588 2,124,692 2.8806 2.756 2.747 2.756 2.737 2.775 770,716 2.7568 0.00%
2025-06-05 0 2.880 2.880 2.900 2.870 2.920 921,000 2,656,200 2.8840 2.756 2.756 2.775 2.747 2.794 962,366 2.7601 -0.35%
2025-06-04 0 2.890 2.890 2.900 2.890 2.910 429,000 1,241,630 2.8942 2.766 2.766 2.775 2.766 2.785 448,268 2.7698 -0.69%
2025-06-03 0 2.910 2.900 2.910 2.880 2.920 388,000 1,126,170 2.9025 2.785 2.775 2.785 2.756 2.794 405,427 2.7777 1.04%
2025-06-02 0 2.880 2.870 2.880 2.840 2.880 1,337,000 3,830,830 2.8652 2.756 2.747 2.756 2.718 2.756 1,397,050 2.7421 -0.35%
2025-05-30 0 2.890 2.890 2.900 2.880 2.900 167,000 481,720 2.8846 2.766 2.766 2.775 2.756 2.775 174,501 2.7606 0.00%
2025-05-29 0 2.890 2.890 2.900 2.880 2.910 889,000 2,578,130 2.9000 2.766 2.766 2.775 2.756 2.785 928,929 2.7754 0.70%
2025-05-28 0 2.870 2.860 2.890 2.840 2.910 1,617,000 4,669,520 2.8878 2.747 2.737 2.766 2.718 2.785 1,689,626 2.7636 1.77%
2025-05-27 0 2.820 2.820 2.850 2.820 2.850 497,000 1,408,170 2.8333 2.699 2.699 2.727 2.699 2.727 519,322 2.7116 -0.35%
2025-05-26 0 2.830 2.810 2.830 2.800 2.830 423,000 1,190,910 2.8154 2.708 2.689 2.708 2.680 2.708 441,999 2.6944 0.35%
2025-05-23 0 2.820 2.810 2.820 2.810 2.830 242,154 681,405 2.8139 2.699 2.689 2.699 2.689 2.708 253,030 2.6930 0.71%
2025-05-22 0 2.800 2.800 2.820 2.800 2.840 1,146,000 3,231,460 2.8198 2.680 2.680 2.699 2.680 2.718 1,197,472 2.6986 -1.41%
2025-05-21 0 2.840 2.830 2.840 2.810 2.860 1,061,000 2,999,230 2.8268 2.718 2.708 2.718 2.689 2.737 1,108,654 2.7053 0.71%
2025-05-20 0 2.820 2.820 2.830 2.810 2.840 498,917 1,408,150 2.8224 2.699 2.699 2.708 2.689 2.718 521,325 2.7011 0.00%
2025-05-19 0 2.820 2.810 2.820 2.810 2.850 481,698 1,357,637 2.8184 2.699 2.689 2.699 2.689 2.727 503,333 2.6973 -0.35%
2025-05-16 0 2.830 2.830 2.850 2.820 2.850 296,000 837,390 2.8290 2.708 2.708 2.727 2.699 2.727 309,295 2.7074 0.35%
2025-05-15 0 2.820 2.820 2.840 2.810 2.860 533,000 1,510,320 2.8336 2.699 2.699 2.718 2.689 2.737 556,939 2.7118 -0.70%
2025-05-14 0 2.840 2.820 2.840 2.800 2.840 342,873 967,110 2.8206 2.718 2.699 2.718 2.680 2.718 358,273 2.6994 1.43%
2025-05-13 0 2.800 2.800 2.830 2.790 2.830 551,000 1,546,490 2.8067 2.680 2.680 2.708 2.670 2.708 575,748 2.6861 -0.71%
2025-05-12 0 2.820 2.800 2.830 2.770 2.820 938,000 2,620,600 2.7938 2.699 2.680 2.708 2.651 2.699 980,130 2.6737 2.17%
2025-05-09 0 2.760 2.760 2.780 2.720 2.770 892,498 2,446,539 2.7412 2.641 2.641 2.661 2.603 2.651 932,584 2.6234 1.10%
2025-05-08 0 2.730 2.720 2.730 2.720 2.780 1,035,000 2,828,330 2.7327 2.613 2.603 2.613 2.603 2.661 1,081,486 2.6152 -1.80%
2025-05-07 0 2.780 2.770 2.780 2.740 2.780 1,446,000 3,977,904 2.7510 2.661 2.651 2.661 2.622 2.661 1,510,946 2.6327 1.46%
2025-05-06 0 2.740 2.740 2.750 2.710 2.750 574,000 1,571,260 2.7374 2.622 2.622 2.632 2.594 2.632 599,781 2.6197 0.74%
2025-05-02 0 2.720 2.720 2.730 2.690 2.740 1,166,000 3,165,830 2.7151 2.603 2.603 2.613 2.574 2.622 1,218,370 2.5984 1.49%
2025-04-30 0 2.680 2.680 2.690 2.670 2.700 627,000 1,682,860 2.6840 2.565 2.565 2.574 2.555 2.584 655,161 2.5686 -0.74%
2025-04-29 0 2.700 2.690 2.700 2.680 2.700 302,000 812,930 2.6918 2.584 2.574 2.584 2.565 2.584 315,564 2.5761 0.37%
2025-04-28 0 2.690 2.670 2.690 2.660 2.710 1,443,000 3,878,660 2.6879 2.574 2.555 2.574 2.546 2.594 1,507,811 2.5724 0.75%
2025-04-25 0 2.670 2.650 2.670 2.620 2.690 1,976,100 5,260,198 2.6619 2.555 2.536 2.555 2.507 2.574 2,064,855 2.5475 2.30%
2025-04-24 0 2.610 2.610 2.620 2.610 2.650 1,624,204 4,257,606 2.6213 2.498 2.498 2.507 2.498 2.536 1,697,154 2.5087 -1.51%
2025-04-23 0 2.650 2.630 2.650 2.620 2.680 2,840,000 7,494,270 2.6388 2.536 2.517 2.536 2.507 2.565 2,967,556 2.5254 0.38%
2025-04-22 0 2.640 2.610 2.640 2.610 2.640 813,000 2,134,540 2.6255 2.527 2.498 2.527 2.498 2.527 849,515 2.5127 1.15%
2025-04-17 0 2.610 2.600 2.610 2.590 2.610 907,000 2,357,530 2.5993 2.498 2.488 2.498 2.479 2.498 947,737 2.4875 0.77%
2025-04-16 0 2.590 2.580 2.590 2.570 2.600 661,692 1,706,432 2.5789 2.479 2.469 2.479 2.460 2.488 691,411 2.4680 -0.38%
2025-04-15 0 2.600 2.580 2.600 2.570 2.600 1,362,000 3,523,330 2.5869 2.488 2.469 2.488 2.460 2.488 1,423,173 2.4757 0.39%
2025-04-14 0 2.590 2.590 2.600 2.580 2.610 2,061,000 5,351,940 2.5968 2.479 2.479 2.488 2.469 2.498 2,153,568 2.4852 1.17%
2025-04-11 0 2.560 2.560 2.590 2.550 2.620 1,419,000 3,643,310 2.5675 2.450 2.450 2.479 2.440 2.507 1,482,733 2.4572 -1.16%
2025-04-10 0 2.590 2.590 2.600 2.590 2.670 3,273,000 8,603,230 2.6285 2.479 2.479 2.488 2.479 2.555 3,420,004 2.5156 -0.38%
2025-04-09 0 2.600 2.590 2.600 2.570 2.690 1,956,789 5,084,479 2.5984 2.488 2.479 2.488 2.460 2.574 2,044,677 2.4867 -2.62%
2025-04-08 0 2.670 2.640 2.670 2.610 2.670 1,581,799 4,171,227 2.6370 2.555 2.527 2.555 2.498 2.555 1,652,844 2.5237 2.69%
2025-04-07 0 2.600 2.600 2.610 2.550 2.760 5,070,418 13,459,309 2.6545 2.488 2.488 2.498 2.440 2.641 5,298,152 2.5404 -6.81%
2025-04-03 0 2.790 2.780 2.790 2.790 2.830 1,789,000 5,018,620 2.8053 2.670 2.661 2.670 2.670 2.708 1,869,351 2.6847 -1.41%
2025-04-02 0 2.830 2.830 2.850 2.820 2.880 584,000 1,662,890 2.8474 2.708 2.708 2.727 2.699 2.756 610,230 2.7250 -0.35%
2025-04-01 0 2.840 2.840 2.860 2.840 2.860 329,000 938,390 2.8522 2.718 2.718 2.737 2.718 2.737 343,777 2.7296 -0.35%
2025-03-31 0 2.850 2.840 2.850 2.800 2.880 1,501,000 4,245,310 2.8283 2.727 2.718 2.727 2.680 2.756 1,568,416 2.7067 -1.04%
2025-03-28 0 2.880 2.880 2.890 2.870 2.930 324,000 935,350 2.8869 2.756 2.756 2.766 2.747 2.804 338,552 2.7628 -1.37%
2025-03-27 0 2.920 2.890 2.920 2.890 2.930 1,789,544 5,207,003 2.9097 2.794 2.766 2.794 2.766 2.804 1,869,920 2.7846 1.28%
2025-03-26 0 3.010 3.010 3.020 3.000 3.040 2,102,000 6,356,380 3.0240 2.759 2.759 2.768 2.750 2.787 2,293,085 2.7720 -0.66%
2025-03-25 0 3.030 3.030 3.040 3.010 3.030 896,000 2,701,110 3.0146 2.778 2.778 2.787 2.759 2.778 977,452 2.7634 0.33%
2025-03-24 0 3.020 3.020 3.030 2.970 3.030 2,117,000 6,377,220 3.0124 2.768 2.768 2.778 2.723 2.778 2,309,448 2.7614 1.68%
2025-03-21 0 2.970 2.970 2.980 2.960 3.010 2,474,351 7,385,046 2.9846 2.723 2.723 2.732 2.713 2.759 2,699,285 2.7359 -0.34%
2025-03-20 0 2.980 2.980 2.990 2.970 3.000 1,692,000 5,045,950 2.9822 2.732 2.732 2.741 2.723 2.750 1,845,813 2.7337 -0.67%
2025-03-19 0 3.000 2.980 3.000 2.950 3.000 1,742,000 5,176,890 2.9718 2.750 2.732 2.750 2.704 2.750 1,900,359 2.7242 1.69%
2025-03-18 0 2.950 2.930 2.950 2.870 2.950 2,279,000 6,652,060 2.9189 2.704 2.686 2.704 2.631 2.704 2,486,175 2.6756 2.79%
2025-03-17 0 2.870 2.870 2.880 2.810 2.920 6,664,000 19,087,750 2.8643 2.631 2.631 2.640 2.576 2.677 7,269,799 2.6256 -0.35%
2025-03-14 0 2.880 2.880 2.890 2.870 3.080 15,489,000 46,067,670 2.9742 2.640 2.640 2.649 2.631 2.823 16,897,046 2.7264 -10.00%
2025-03-13 0 3.200 3.170 3.200 3.160 3.230 2,337,000 7,473,890 3.1981 2.933 2.906 2.933 2.897 2.961 2,549,448 2.9316 -0.62%
2025-03-12 0 3.220 3.210 3.220 3.180 3.250 454,000 1,462,080 3.2204 2.952 2.943 2.952 2.915 2.979 495,271 2.9521 1.26%
2025-03-11 0 3.180 3.180 3.200 3.160 3.210 546,213 1,738,783 3.1833 2.915 2.915 2.933 2.897 2.943 595,867 2.9181 -1.24%
2025-03-10 0 3.220 3.190 3.220 3.190 3.250 345,000 1,106,800 3.2081 2.952 2.924 2.952 2.924 2.979 376,363 2.9408 -1.23%
2025-03-07 0 3.260 3.220 3.260 3.210 3.260 483,050 1,564,682 3.2392 2.988 2.952 2.988 2.943 2.988 526,962 2.9692 0.31%
2025-03-06 0 3.250 3.240 3.250 3.180 3.260 1,598,000 5,164,850 3.2321 2.979 2.970 2.979 2.915 2.988 1,743,268 2.9627 2.52%
2025-03-05 0 3.170 3.170 3.180 3.140 3.190 1,058,000 3,358,660 3.1745 2.906 2.906 2.915 2.878 2.924 1,154,179 2.9100 1.60%
2025-03-04 0 3.120 3.120 3.130 3.110 3.150 714,000 2,231,630 3.1255 2.860 2.860 2.869 2.851 2.888 778,907 2.8651 -0.95%
2025-03-03 0 3.150 3.140 3.150 3.100 3.160 1,714,000 5,382,180 3.1401 2.888 2.878 2.888 2.842 2.897 1,869,813 2.8785 0.96%
2025-02-28 0 3.120 3.100 3.120 3.080 3.130 1,208,000 3,751,860 3.1058 2.860 2.842 2.860 2.823 2.869 1,317,815 2.8470 0.32%
2025-02-27 0 3.110 3.110 3.130 3.110 3.140 671,000 2,099,200 3.1285 2.851 2.851 2.869 2.851 2.878 731,998 2.8678 -0.64%
2025-02-26 0 3.130 3.130 3.140 3.080 3.140 1,476,000 4,609,510 3.1230 2.869 2.869 2.878 2.823 2.878 1,610,178 2.8627 1.62%
2025-02-25 0 3.080 3.070 3.080 3.040 3.080 634,000 1,941,310 3.0620 2.823 2.814 2.823 2.787 2.823 691,635 2.8068 0.00%
2025-02-24 0 3.080 3.070 3.080 3.050 3.090 1,688,000 5,190,650 3.0750 2.823 2.814 2.823 2.796 2.833 1,841,450 2.8188 0.33%
2025-02-21 0 3.070 3.050 3.070 3.050 3.090 857,069 2,628,721 3.0671 2.814 2.796 2.814 2.796 2.833 934,982 2.8115 0.66%
2025-02-20 0 3.050 3.050 3.060 3.050 3.080 1,301,000 3,979,860 3.0591 2.796 2.796 2.805 2.796 2.823 1,419,269 2.8042 -1.61%
2025-02-19 0 3.100 3.080 3.100 3.070 3.100 337,000 1,039,630 3.0850 2.842 2.823 2.842 2.814 2.842 367,635 2.8279 0.32%
2025-02-18 0 3.090 3.080 3.090 3.060 3.100 380,000 1,171,460 3.0828 2.833 2.823 2.833 2.805 2.842 414,544 2.8259 -0.32%
2025-02-17 0 3.100 3.080 3.100 3.050 3.100 1,884,000 5,771,930 3.0637 2.842 2.823 2.842 2.796 2.842 2,055,267 2.8084 0.98%
2025-02-14 0 3.070 3.060 3.070 3.060 3.090 628,000 1,929,530 3.0725 2.814 2.805 2.814 2.805 2.833 685,089 2.8165 -0.32%
2025-02-13 0 3.080 3.070 3.080 3.070 3.090 332,000 1,021,800 3.0777 2.823 2.814 2.823 2.814 2.833 362,181 2.8212 -0.65%
2025-02-12 0 3.100 3.080 3.100 3.060 3.100 332,000 1,021,640 3.0772 2.842 2.823 2.842 2.805 2.842 362,181 2.8208 0.98%
2025-02-11 0 3.070 3.060 3.070 3.060 3.080 309,476 949,266 3.0673 2.814 2.805 2.814 2.805 2.823 337,609 2.8117 0.00%
2025-02-10 0 3.070 3.060 3.070 3.060 3.090 554,000 1,703,330 3.0746 2.814 2.805 2.814 2.805 2.833 604,362 2.8184 -0.65%
2025-02-07 0 3.090 3.080 3.090 3.050 3.100 1,008,958 3,107,441 3.0799 2.833 2.823 2.833 2.796 2.842 1,100,679 2.8232 0.00%
2025-02-06 0 3.090 3.070 3.090 3.070 3.090 558,000 1,718,330 3.0794 2.833 2.814 2.833 2.814 2.833 608,726 2.8228 0.00%
2025-02-05 0 3.090 3.070 3.090 3.070 3.100 288,000 886,940 3.0797 2.833 2.814 2.833 2.814 2.842 314,181 2.8230 -0.32%
2025-02-04 0 3.100 3.080 3.100 3.070 3.100 706,000 2,178,150 3.0852 2.842 2.823 2.842 2.814 2.842 770,180 2.8281 0.65%
2025-02-03 0 3.080 3.060 3.080 3.040 3.110 603,000 1,845,630 3.0607 2.823 2.805 2.823 2.787 2.851 657,816 2.8057 -0.96%
2025-01-28 0 3.110 3.110 3.120 3.070 3.110 171,000 529,960 3.0992 2.851 2.851 2.860 2.814 2.851 186,545 2.8409 1.30%
2025-01-27 0 3.070 3.070 3.090 3.060 3.100 446,000 1,373,190 3.0789 2.814 2.814 2.833 2.805 2.842 486,544 2.8223 -0.32%
2025-01-24 0 3.080 3.080 3.090 3.070 3.090 63,000 194,300 3.0841 2.823 2.823 2.833 2.814 2.833 68,727 2.8271 -0.65%
2025-01-23 0 3.100 3.080 3.100 3.040 3.100 334,000 1,031,850 3.0894 2.842 2.823 2.842 2.787 2.842 364,363 2.8319 0.65%
2025-01-22 0 3.080 3.030 3.080 3.030 3.080 210,567 645,173 3.0640 2.823 2.778 2.823 2.778 2.823 229,709 2.8087 -0.32%
2025-01-21 0 3.090 3.050 3.090 3.050 3.100 141,000 433,160 3.0721 2.833 2.796 2.833 2.796 2.842 153,818 2.8161 1.31%
2025-01-20 0 3.050 3.050 3.070 3.050 3.090 234,000 718,300 3.0697 2.796 2.796 2.814 2.796 2.833 255,272 2.8139 0.00%
2025-01-17 0 3.050 3.040 3.060 3.030 3.080 344,000 1,046,820 3.0431 2.796 2.787 2.805 2.778 2.823 375,272 2.7895 0.66%
2025-01-16 0 3.030 3.030 3.070 3.030 3.100 598,000 1,824,390 3.0508 2.778 2.778 2.814 2.778 2.842 652,362 2.7966 -0.98%
2025-01-15 0 3.060 3.060 3.070 3.060 3.080 211,000 646,990 3.0663 2.805 2.805 2.814 2.805 2.823 230,181 2.8108 0.00%
2025-01-14 0 3.060 3.050 3.060 3.010 3.090 414,000 1,262,200 3.0488 2.805 2.796 2.805 2.759 2.833 451,635 2.7947 1.66%
2025-01-13 0 3.010 3.010 3.050 3.000 3.110 1,976,000 5,993,090 3.0329 2.759 2.759 2.796 2.750 2.851 2,155,631 2.7802 -3.22%
2025-01-10 0 3.110 3.110 3.170 3.100 3.160 545,000 1,696,780 3.1134 2.851 2.851 2.906 2.842 2.897 594,544 2.8539 -0.64%
2025-01-09 0 3.130 3.130 3.150 3.100 3.150 229,332 716,625 3.1248 2.869 2.869 2.888 2.842 2.888 250,180 2.8644 0.64%
2025-01-08 0 3.110 3.110 3.150 3.110 3.160 365,924 1,143,111 3.1239 2.851 2.851 2.888 2.851 2.897 399,189 2.8636 -0.64%
2025-01-07 0 3.130 3.130 3.140 3.100 3.150 351,000 1,095,330 3.1206 2.869 2.869 2.878 2.842 2.888 382,908 2.8606 -0.95%
2025-01-06 0 3.160 3.160 3.180 3.120 3.190 946,000 2,995,780 3.1668 2.897 2.897 2.915 2.860 2.924 1,031,997 2.9029 0.64%
2025-01-03 0 3.140 3.120 3.140 3.110 3.150 341,500 1,068,690 3.1294 2.878 2.860 2.878 2.851 2.888 372,544 2.8686 0.00%
2025-01-02 0 3.140 3.130 3.140 3.120 3.140 533,000 1,669,360 3.1320 2.878 2.869 2.878 2.860 2.878 581,453 2.8710 0.32%
2024-12-31 0 3.130 3.120 3.130 3.100 3.140 413,000 1,290,220 3.1240 2.869 2.860 2.869 2.842 2.878 450,544 2.8637 0.32%
2024-12-30 0 3.120 3.100 3.120 3.100 3.120 498,554 1,547,894 3.1048 2.860 2.842 2.860 2.842 2.860 543,876 2.8460 0.00%
2024-12-27 0 3.120 3.090 3.120 3.090 3.120 329,000 1,022,100 3.1067 2.860 2.833 2.860 2.833 2.860 358,908 2.8478 0.00%
2024-12-24 0 3.120 3.100 3.120 3.070 3.120 189,000 585,010 3.0953 2.860 2.842 2.860 2.814 2.860 206,181 2.8374 0.65%
2024-12-23 0 3.100 3.060 3.100 3.060 3.100 313,000 968,130 3.0931 2.842 2.805 2.842 2.805 2.842 341,454 2.8353 1.31%
2024-12-20 0 3.060 3.060 3.070 3.050 3.100 191,280 586,858 3.0681 2.805 2.805 2.814 2.796 2.842 208,669 2.8124 -0.33%
2024-12-19 0 3.070 3.070 3.080 3.060 3.110 377,000 1,158,750 3.0736 2.814 2.814 2.823 2.805 2.851 411,272 2.8175 -1.60%
2024-12-18 0 3.120 3.090 3.120 3.040 3.120 546,919 1,694,338 3.0980 2.860 2.833 2.860 2.787 2.860 596,637 2.8398 0.97%
2024-12-17 0 3.090 3.070 3.090 3.060 3.100 593,000 1,823,420 3.0749 2.833 2.814 2.833 2.805 2.842 646,907 2.8187 -0.64%
2024-12-16 0 3.110 3.100 3.110 3.060 3.150 944,000 2,932,120 3.1061 2.851 2.842 2.851 2.805 2.888 1,029,815 2.8472 1.63%
2024-12-13 0 3.060 3.030 3.060 3.030 3.070 823,000 2,512,265 3.0526 2.805 2.778 2.805 2.778 2.814 897,816 2.7982 0.33%
2024-12-12 0 3.050 3.000 3.050 3.000 3.050 713,000 2,156,880 3.0251 2.796 2.750 2.796 2.750 2.796 777,816 2.7730 0.66%
2024-12-11 0 3.030 3.000 3.030 3.000 3.060 1,121,000 3,378,630 3.0139 2.778 2.750 2.778 2.750 2.805 1,222,906 2.7628 0.00%
2024-12-10 0 3.030 3.000 3.030 2.990 3.040 1,189,576 3,582,925 3.0119 2.778 2.750 2.778 2.741 2.787 1,297,716 2.7609 0.00%
2024-12-09 0 3.030 2.980 3.030 2.990 3.030 857,000 2,580,210 3.0107 2.778 2.732 2.778 2.741 2.778 934,907 2.7599 1.00%
2024-12-06 0 3.000 2.980 3.000 2.980 3.000 221,581 663,543 2.9946 2.750 2.732 2.750 2.732 2.750 241,724 2.7450 0.00%
2024-12-05 0 3.000 2.980 3.000 2.980 3.000 648,000 1,935,500 2.9869 2.750 2.732 2.750 2.732 2.750 706,907 2.7380 0.00%
2024-12-04 0 3.000 2.980 3.000 2.980 3.020 284,000 849,710 2.9919 2.750 2.732 2.750 2.732 2.768 309,817 2.7426 0.33%
2024-12-03 0 2.990 2.990 3.000 2.980 3.030 344,000 1,028,140 2.9888 2.741 2.741 2.750 2.732 2.778 375,272 2.7397 -0.33%
2024-12-02 0 3.000 2.980 3.000 2.980 3.000 326,038 975,070 2.9907 2.750 2.732 2.750 2.732 2.750 355,677 2.7414 0.00%
2024-11-29 0 3.000 3.000 3.010 2.980 3.020 211,000 633,160 3.0008 2.750 2.750 2.759 2.732 2.768 230,181 2.7507 0.00%
2024-11-28 0 3.000 3.000 3.020 2.980 3.000 317,000 948,860 2.9932 2.750 2.750 2.768 2.732 2.750 345,817 2.7438 -0.66%
2024-11-27 0 3.020 3.010 3.020 2.980 3.020 272,000 819,690 3.0136 2.768 2.759 2.768 2.732 2.768 296,726 2.7624 0.67%
2024-11-26 0 3.000 2.990 3.010 3.000 3.080 522,000 1,574,210 3.0157 2.750 2.741 2.759 2.750 2.823 569,453 2.7644 -0.66%
2024-11-25 0 3.020 2.980 3.020 2.970 3.020 640,000 1,923,190 3.0050 2.768 2.732 2.768 2.723 2.768 698,180 2.7546 0.00%
2024-11-22 0 3.020 2.980 3.020 2.960 3.030 793,000 2,375,160 2.9952 2.768 2.732 2.768 2.713 2.778 865,089 2.7456 0.33%
2024-11-21 0 3.010 2.970 3.010 2.960 3.010 627,994 1,878,442 2.9912 2.759 2.723 2.759 2.713 2.759 685,083 2.7419 0.33%
2024-11-20 0 3.000 3.000 3.010 2.970 3.010 243,000 727,040 2.9919 2.750 2.750 2.759 2.723 2.759 265,090 2.7426 0.00%
2024-11-19 0 3.000 2.980 3.000 2.970 3.000 458,000 1,370,250 2.9918 2.750 2.732 2.750 2.723 2.750 499,635 2.7425 0.67%
2024-11-18 0 2.980 2.980 3.000 2.970 3.030 207,000 618,050 2.9857 2.732 2.732 2.750 2.723 2.778 225,818 2.7369 0.34%
2024-11-15 0 2.970 2.970 2.990 2.970 2.990 339,000 1,010,470 2.9807 2.723 2.723 2.741 2.723 2.741 369,817 2.7323 -0.67%
2024-11-14 0 2.990 2.980 2.990 2.980 3.020 272,000 813,110 2.9894 2.741 2.732 2.741 2.732 2.768 296,726 2.7403 -0.33%
2024-11-13 0 3.000 2.980 3.010 2.980 3.060 433,000 1,293,720 2.9878 2.750 2.732 2.759 2.732 2.805 472,362 2.7388 0.33%
2024-11-12 0 2.990 2.990 3.000 2.970 3.050 801,000 2,401,800 2.9985 2.741 2.741 2.750 2.723 2.796 873,816 2.7486 -1.64%
2024-11-11 0 3.040 3.020 3.040 3.000 3.050 861,620 2,604,026 3.0222 2.787 2.768 2.787 2.750 2.796 939,947 2.7704 0.33%
2024-11-08 0 3.030 3.030 3.040 3.020 3.080 536,000 1,628,700 3.0386 2.778 2.778 2.787 2.768 2.823 584,726 2.7854 -0.66%
2024-11-07 0 3.050 3.040 3.050 3.020 3.050 515,101 1,564,768 3.0378 2.796 2.787 2.796 2.768 2.796 561,927 2.7846 0.00%
2024-11-06 0 3.050 3.030 3.050 3.020 3.080 1,257,000 3,828,720 3.0459 2.796 2.778 2.796 2.768 2.823 1,371,269 2.7921 0.33%
2024-11-05 0 3.040 3.040 3.070 3.040 3.080 246,000 750,730 3.0517 2.787 2.787 2.814 2.787 2.823 268,363 2.7974 0.33%
2024-11-04 0 3.030 3.020 3.030 3.020 3.080 457,000 1,394,220 3.0508 2.778 2.768 2.778 2.768 2.823 498,544 2.7966 -1.62%
2024-11-01 0 3.080 3.070 3.080 3.030 3.080 543,000 1,665,690 3.0676 2.823 2.814 2.823 2.778 2.823 592,362 2.8119 0.65%
2024-10-31 0 3.060 3.040 3.060 2.990 3.070 955,000 2,901,370 3.0381 2.805 2.787 2.805 2.741 2.814 1,041,815 2.7849 2.00%
2024-10-30 0 3.000 3.000 3.020 2.980 3.020 349,000 1,048,130 3.0032 2.750 2.750 2.768 2.732 2.768 380,726 2.7530 -0.33%
2024-10-29 0 3.010 3.000 3.010 2.980 3.020 204,000 614,290 3.0112 2.759 2.750 2.759 2.732 2.768 222,545 2.7603 0.33%
2024-10-28 0 3.000 2.990 3.000 2.980 3.000 454,000 1,359,100 2.9936 2.750 2.741 2.750 2.732 2.750 495,271 2.7442 0.67%
2024-10-25 0 2.980 2.970 2.980 2.960 3.000 611,000 1,813,140 2.9675 2.732 2.723 2.732 2.713 2.750 666,544 2.7202 0.00%
2024-10-24 0 2.980 2.970 2.980 2.950 3.050 1,293,000 3,862,810 2.9875 2.732 2.723 2.732 2.704 2.796 1,410,542 2.7385 -1.32%
2024-10-23 0 3.020 3.020 3.030 3.020 3.070 484,485 1,469,454 3.0330 2.768 2.768 2.778 2.768 2.814 528,528 2.7803 -0.66%
2024-10-22 0 3.040 3.020 3.030 3.010 3.050 894,000 2,700,530 3.0207 2.787 2.768 2.778 2.759 2.796 975,270 2.7690 0.00%
2024-10-21 0 3.040 3.040 3.050 3.040 3.090 461,000 1,412,220 3.0634 2.787 2.787 2.796 2.787 2.833 502,908 2.8081 -1.62%
2024-10-18 0 3.090 3.070 3.090 3.070 3.110 1,365,000 4,208,664 3.0833 2.833 2.814 2.833 2.814 2.851 1,489,087 2.8263 0.00%
2024-10-17 0 3.090 3.060 3.090 3.050 3.110 507,000 1,557,850 3.0727 2.833 2.805 2.833 2.796 2.851 553,089 2.8166 0.65%
2024-10-16 0 3.070 3.070 3.100 3.040 3.110 470,000 1,443,260 3.0708 2.814 2.814 2.842 2.787 2.851 512,726 2.8149 -0.65%
2024-10-15 0 3.090 3.070 3.100 3.040 3.120 921,000 2,833,210 3.0762 2.833 2.814 2.842 2.787 2.860 1,004,725 2.8199 -0.64%
2024-10-14 0 3.110 3.090 3.110 3.050 3.120 1,146,000 3,544,050 3.0925 2.851 2.833 2.851 2.796 2.860 1,250,179 2.8348 0.32%
2024-10-10 0 3.100 3.090 3.100 3.070 3.180 918,000 2,852,970 3.1078 2.842 2.833 2.842 2.814 2.915 1,001,452 2.8488 0.00%
2024-10-09 0 3.100 3.060 3.100 3.020 3.160 2,718,490 8,390,884 3.0866 2.842 2.805 2.842 2.768 2.897 2,965,618 2.8294 1.31%
2024-10-08 0 3.060 3.030 3.060 3.010 3.220 2,775,580 8,585,884 3.0934 2.805 2.778 2.805 2.759 2.952 3,027,897 2.8356 -4.38%
2024-10-07 0 3.200 3.180 3.200 3.140 3.200 4,180,000 13,246,660 3.1691 2.933 2.915 2.933 2.878 2.933 4,559,988 2.9050 2.56%
2024-10-04 0 3.120 3.090 3.120 3.070 3.120 1,392,000 4,315,400 3.1001 2.860 2.833 2.860 2.814 2.860 1,518,541 2.8418 0.65%
2024-10-03 0 3.100 3.090 3.100 3.000 3.120 2,595,000 7,937,255 3.0587 2.842 2.833 2.842 2.750 2.860 2,830,902 2.8038 0.65%
2024-10-02 0 3.080 3.060 3.080 2.990 3.080 4,199,000 12,728,670 3.0314 2.823 2.805 2.823 2.741 2.823 4,580,715 2.7788 3.01%
2024-09-30 0 2.990 2.980 2.990 2.970 3.050 1,762,000 5,286,010 3.0000 2.741 2.732 2.741 2.723 2.796 1,922,177 2.7500 -0.33%
2024-09-27 0 3.000 2.980 3.000 2.960 3.000 2,602,000 7,750,980 2.9789 2.750 2.732 2.750 2.713 2.750 2,838,538 2.7306 1.69%
2024-09-26 0 2.950 2.920 2.950 2.900 2.960 1,028,000 3,011,580 2.9296 2.704 2.677 2.704 2.658 2.713 1,121,452 2.6854 1.03%
2024-09-25 0 2.920 2.900 2.920 2.880 2.940 1,080,000 3,129,820 2.8980 2.677 2.658 2.677 2.640 2.695 1,178,179 2.6565 1.04%
2024-09-24 0 2.890 2.880 2.890 2.870 2.940 859,000 2,489,790 2.8985 2.649 2.640 2.649 2.631 2.695 937,088 2.6569 -0.69%
2024-09-23 0 2.910 2.910 2.940 2.890 2.960 908,503 2,660,743 2.9287 2.668 2.668 2.695 2.649 2.713 991,092 2.6847 0.00%
2024-09-20 0 2.910 2.900 2.910 2.840 2.950 1,337,000 3,879,560 2.9017 2.668 2.658 2.668 2.603 2.704 1,458,542 2.6599 1.04%
2024-09-19 0 2.880 2.860 2.880 2.690 2.880 3,501,000 9,818,060 2.8044 2.640 2.622 2.640 2.466 2.640 3,819,263 2.5707 7.06%
2024-09-17 0 2.690 2.690 2.700 2.670 2.710 1,370,000 3,686,570 2.6909 2.466 2.466 2.475 2.448 2.484 1,494,542 2.4667 0.00%
2024-09-16 0 2.690 2.670 2.690 2.660 2.690 1,072,000 2,861,060 2.6689 2.466 2.448 2.466 2.438 2.466 1,169,451 2.4465 -0.37%
2024-09-13 0 2.700 2.680 2.700 2.680 2.710 1,261,000 3,387,025 2.6860 2.475 2.457 2.475 2.457 2.484 1,375,633 2.4622 0.37%
2024-09-12 0 2.690 2.680 2.700 2.680 2.700 321,000 863,125 2.6889 2.466 2.457 2.475 2.457 2.475 350,181 2.4648 0.00%
2024-09-11 0 2.690 2.680 2.690 2.670 2.720 1,088,000 2,922,720 2.6863 2.466 2.457 2.466 2.448 2.493 1,186,906 2.4625 -1.47%
2024-09-10 0 2.730 2.710 2.730 2.680 2.740 2,151,325 5,828,264 2.7092 2.503 2.484 2.503 2.457 2.512 2,346,894 2.4834 0.00%
2024-09-09 0 2.730 2.700 2.730 2.670 2.730 935,000 2,512,160 2.6868 2.503 2.475 2.503 2.448 2.503 1,019,997 2.4629 1.11%
2024-09-05 0 2.700 2.690 2.700 2.670 2.730 1,215,000 3,253,420 2.6777 2.475 2.466 2.475 2.448 2.503 1,325,451 2.4546 0.00%
2024-09-04 0 2.700 2.670 2.700 2.660 2.710 967,000 2,593,985 2.6825 2.475 2.448 2.475 2.438 2.484 1,054,906 2.4590 0.37%
2024-09-03 0 2.690 2.690 2.720 2.680 2.730 1,525,000 4,101,455 2.6895 2.466 2.466 2.493 2.457 2.503 1,663,632 2.4654 -0.37%
2024-09-02 0 2.700 2.710 2.720 2.700 2.750 690,000 1,873,530 2.7153 2.475 2.484 2.493 2.475 2.521 752,725 2.4890 -2.17%
2024-08-30 0 2.760 2.740 2.760 2.690 2.790 1,181,000 3,263,590 2.7634 2.530 2.512 2.530 2.466 2.558 1,288,360 2.5331 2.22%
2024-08-29 0 2.700 2.690 2.700 2.680 2.710 1,283,000 3,451,070 2.6898 2.475 2.466 2.475 2.457 2.484 1,399,633 2.4657 0.37%
2024-08-28 0 2.690 2.690 2.710 2.690 2.720 1,020,000 2,756,765 2.7027 2.466 2.466 2.484 2.466 2.493 1,112,724 2.4775 -0.48%
2024-08-27 0 2.850 2.830 2.850 2.830 2.870 3,578,000 10,178,520 2.8448 2.478 2.460 2.478 2.460 2.495 4,115,690 2.4731 0.35%
2024-08-26 0 2.840 2.840 2.850 2.800 2.860 5,014,000 14,217,420 2.8355 2.469 2.469 2.478 2.434 2.486 5,767,487 2.4651 1.43%
2024-08-23 0 2.800 2.800 2.810 2.790 2.810 1,591,000 4,456,675 2.8012 2.434 2.434 2.443 2.426 2.443 1,830,090 2.4352 -0.71%
2024-08-22 0 2.820 2.810 2.820 2.800 2.820 2,229,000 6,267,550 2.8118 2.452 2.443 2.452 2.434 2.452 2,563,967 2.4445 0.36%
2024-08-21 0 2.810 2.800 2.810 2.790 2.830 2,572,528 7,237,293 2.8133 2.443 2.434 2.443 2.426 2.460 2,959,119 2.4458 0.36%
2024-08-20 0 2.800 2.800 2.820 2.790 2.850 4,727,000 13,310,815 2.8159 2.434 2.434 2.452 2.426 2.478 5,437,358 2.4480 0.00%
2024-08-19 0 2.800 2.790 2.800 2.770 2.800 1,440,000 4,014,590 2.7879 2.434 2.426 2.434 2.408 2.434 1,656,398 2.4237 0.36%
2024-08-16 0 2.790 2.770 2.790 2.760 2.830 3,355,000 9,384,410 2.7971 2.426 2.408 2.426 2.399 2.460 3,859,178 2.4317 1.45%
2024-08-15 0 2.750 2.730 2.750 2.700 2.760 4,887,000 13,002,410 2.6606 2.391 2.373 2.391 2.347 2.399 5,621,402 2.3130 2.23%
2024-08-14 0 2.690 2.690 2.700 2.690 2.710 1,147,000 3,092,800 2.6964 2.339 2.339 2.347 2.339 2.356 1,319,367 2.3442 0.00%
2024-08-13 0 2.690 2.690 2.700 2.690 2.720 502,000 1,354,940 2.6991 2.339 2.339 2.347 2.339 2.365 577,439 2.3465 -1.10%
2024-08-12 0 2.720 2.710 2.720 2.700 2.740 413,000 1,122,320 2.7175 2.365 2.356 2.365 2.347 2.382 475,064 2.3625 -0.73%
2024-08-09 0 2.740 2.720 2.740 2.730 2.740 310,272 847,975 2.7330 2.382 2.365 2.382 2.373 2.382 356,899 2.3760 0.37%
2024-08-08 0 2.730 2.720 2.730 2.720 2.760 1,102,000 3,013,620 2.7347 2.373 2.365 2.373 2.365 2.399 1,267,605 2.3774 -2.15%
2024-08-07 0 2.790 2.790 2.800 2.710 2.840 1,880,624 5,246,771 2.7899 2.426 2.426 2.434 2.356 2.469 2,163,238 2.4254 2.20%
2024-08-06 0 2.730 2.710 2.730 2.680 2.740 496,000 1,344,360 2.7104 2.373 2.356 2.373 2.330 2.382 570,537 2.3563 1.87%
2024-08-05 0 2.680 2.680 2.690 2.660 2.720 738,000 1,984,890 2.6896 2.330 2.330 2.339 2.312 2.365 848,904 2.3382 -1.47%
2024-08-02 0 2.720 2.720 2.740 2.710 2.740 239,000 648,790 2.7146 2.365 2.365 2.382 2.356 2.382 274,916 2.3600 -0.73%
2024-08-01 0 2.740 2.700 2.740 2.680 2.740 508,000 1,376,260 2.7092 2.382 2.347 2.382 2.330 2.382 584,341 2.3552 2.24%
2024-07-31 0 2.680 2.680 2.700 2.670 2.710 681,000 1,829,360 2.6863 2.330 2.330 2.347 2.321 2.356 783,338 2.3353 0.37%
2024-07-30 0 2.670 2.670 2.690 2.670 2.710 289,000 776,560 2.6871 2.321 2.321 2.339 2.321 2.356 332,430 2.3360 -1.48%
2024-07-29 0 2.710 2.690 2.710 2.660 2.720 527,000 1,417,900 2.6905 2.356 2.339 2.356 2.312 2.365 606,196 2.3390 0.74%
2024-07-26 0 2.690 2.680 2.690 2.680 2.710 153,000 411,950 2.6925 2.339 2.330 2.339 2.330 2.356 175,992 2.3407 -0.37%
2024-07-25 0 2.700 2.660 2.700 2.650 2.700 772,000 2,064,485 2.6742 2.347 2.312 2.347 2.304 2.347 888,014 2.3248 0.37%
2024-07-24 0 2.690 2.690 2.710 2.680 2.710 542,000 1,463,485 2.7002 2.339 2.339 2.356 2.330 2.356 623,450 2.3474 -0.37%
2024-07-23 0 2.700 2.690 2.700 2.690 2.740 380,000 1,028,540 2.7067 2.347 2.339 2.347 2.339 2.382 437,105 2.3531 0.00%
2024-07-22 0 2.700 2.700 2.710 2.670 2.710 412,023 1,109,787 2.6935 2.347 2.347 2.356 2.321 2.356 473,940 2.3416 0.75%
2024-07-19 0 2.680 2.680 2.700 2.670 2.700 368,000 987,430 2.6832 2.330 2.330 2.347 2.321 2.347 423,302 2.3327 -0.37%
2024-07-18 0 2.690 2.690 2.700 2.690 2.730 710,000 1,915,365 2.6977 2.339 2.339 2.347 2.339 2.373 816,696 2.3453 -1.47%
2024-07-17 0 2.730 2.710 2.730 2.690 2.730 208,000 564,375 2.7133 2.373 2.356 2.373 2.339 2.373 239,258 2.3589 1.87%
2024-07-16 0 2.680 2.680 2.690 2.680 2.740 459,000 1,238,805 2.6989 2.330 2.330 2.339 2.330 2.382 527,977 2.3463 -1.47%
2024-07-15 0 2.720 2.700 2.720 2.700 2.740 582,000 1,585,030 2.7234 2.365 2.347 2.365 2.347 2.382 669,461 2.3676 0.37%
2024-07-12 0 2.710 2.710 2.720 2.710 2.740 1,165,000 3,176,070 2.7262 2.356 2.356 2.365 2.356 2.382 1,340,072 2.3701 0.00%
2024-07-11 0 2.710 2.700 2.720 2.700 2.710 181,000 489,355 2.7036 2.356 2.347 2.365 2.347 2.356 208,200 2.3504 0.37%
2024-07-10 0 2.700 2.690 2.700 2.690 2.700 194,000 522,695 2.6943 2.347 2.339 2.347 2.339 2.347 223,154 2.3423 0.00%
2024-07-09 0 2.700 2.700 2.710 2.670 2.710 412,380 1,109,456 2.6904 2.347 2.347 2.356 2.321 2.356 474,351 2.3389 0.75%
2024-07-08 0 2.680 2.690 2.700 2.670 2.720 263,989 708,680 2.6845 2.330 2.339 2.347 2.321 2.365 303,660 2.3338 -1.47%
2024-07-05 0 2.720 2.710 2.720 2.680 2.720 465,000 1,257,835 2.7050 2.365 2.356 2.365 2.330 2.365 534,879 2.3516 1.12%
2024-07-04 0 2.690 2.700 2.710 2.680 2.710 564,000 1,516,455 2.6888 2.339 2.347 2.356 2.330 2.356 648,756 2.3375 0.75%
2024-07-03 0 2.670 2.670 2.690 2.660 2.690 741,000 1,984,620 2.6783 2.321 2.321 2.339 2.312 2.339 852,355 2.3284 0.00%
2024-07-02 0 2.670 2.670 2.690 2.650 2.690 772,000 2,064,985 2.6749 2.321 2.321 2.339 2.304 2.339 888,014 2.3254 0.00%
2024-06-28 0 2.670 2.670 2.680 2.640 2.680 518,000 1,378,785 2.6617 2.321 2.321 2.330 2.295 2.330 595,843 2.3140 0.75%
2024-06-27 0 2.650 2.650 2.670 2.650 2.690 411,000 1,093,910 2.6616 2.304 2.304 2.321 2.304 2.339 472,764 2.3139 -1.49%
2024-06-26 0 2.690 2.670 2.690 2.650 2.690 213,000 569,760 2.6749 2.339 2.321 2.339 2.304 2.339 245,009 2.3255 1.13%
2024-06-25 0 2.660 2.660 2.670 2.650 2.690 280,000 748,060 2.6716 2.312 2.312 2.321 2.304 2.339 322,077 2.3226 -1.12%
2024-06-24 0 2.690 2.690 2.700 2.640 2.690 781,443 2,075,513 2.6560 2.339 2.339 2.347 2.295 2.339 898,876 2.3090 0.37%
2024-06-21 0 2.680 2.670 2.680 2.670 2.740 1,497,000 4,015,170 2.6821 2.330 2.321 2.330 2.321 2.382 1,721,964 2.3317 -2.19%
2024-06-20 0 2.740 2.720 2.740 2.710 2.750 656,000 1,793,230 2.7336 2.382 2.365 2.382 2.356 2.391 754,581 2.3765 0.37%
2024-06-19 0 2.730 2.730 2.740 2.700 2.740 946,535 2,566,854 2.7118 2.373 2.373 2.382 2.347 2.382 1,088,777 2.3576 1.11%
2024-06-18 0 2.700 2.680 2.700 2.680 2.710 420,000 1,128,190 2.6862 2.347 2.330 2.347 2.330 2.356 483,116 2.3352 0.37%
2024-06-17 0 2.690 2.680 2.700 2.680 2.720 940,000 2,535,070 2.6969 2.339 2.330 2.347 2.330 2.365 1,081,260 2.3446 -1.10%
2024-06-14 0 2.720 2.720 2.740 2.680 2.740 1,347,000 3,635,380 2.6989 2.365 2.365 2.382 2.330 2.382 1,549,423 2.3463 0.74%
2024-06-13 0 2.700 2.690 2.700 2.680 2.710 813,000 2,188,360 2.6917 2.347 2.339 2.347 2.330 2.356 935,175 2.3401 0.37%
2024-06-12 0 2.690 2.670 2.690 2.660 2.720 1,237,435 3,309,225 2.6743 2.339 2.321 2.339 2.312 2.365 1,423,393 2.3249 -1.47%
2024-06-11 0 2.730 2.710 2.730 2.700 2.760 434,000 1,183,350 2.7266 2.373 2.356 2.373 2.347 2.399 499,220 2.3704 -0.73%
2024-06-07 0 2.750 2.740 2.750 2.710 2.750 1,375,610 3,760,237 2.7335 2.391 2.382 2.391 2.356 2.391 1,582,332 2.3764 0.73%
2024-06-06 0 2.730 2.720 2.730 2.680 2.730 1,405,000 3,814,440 2.7149 2.373 2.365 2.373 2.330 2.373 1,616,139 2.3602 0.00%
2024-06-05 0 2.730 2.720 2.730 2.700 2.770 1,678,772 4,597,866 2.7388 2.373 2.365 2.373 2.347 2.408 1,931,052 2.3810 1.11%
2024-06-04 0 2.700 2.680 2.700 2.610 2.700 1,558,000 4,116,970 2.6425 2.347 2.330 2.347 2.269 2.347 1,792,131 2.2972 3.05%
2024-06-03 0 2.620 2.610 2.620 2.590 2.620 1,249,000 3,259,610 2.6098 2.278 2.269 2.278 2.252 2.278 1,436,696 2.2688 0.00%
2024-05-31 0 2.620 2.610 2.620 2.570 2.620 1,573,000 4,079,660 2.5936 2.278 2.269 2.278 2.234 2.278 1,809,385 2.2547 1.55%
2024-05-30 0 2.580 2.580 2.590 2.580 2.600 530,000 1,371,280 2.5873 2.243 2.243 2.252 2.243 2.260 609,647 2.2493 0.00%
2024-05-29 0 2.580 2.580 2.590 2.580 2.610 750,000 1,943,110 2.5908 2.243 2.243 2.252 2.243 2.269 862,707 2.2523 -1.15%
2024-05-28 0 2.610 2.600 2.610 2.590 2.630 698,000 1,822,240 2.6107 2.269 2.260 2.269 2.252 2.286 802,893 2.2696 0.38%
2024-05-27 0 2.600 2.590 2.600 2.570 2.600 498,000 1,285,830 2.5820 2.260 2.252 2.260 2.234 2.260 572,838 2.2447 0.78%
2024-05-24 0 2.580 2.570 2.580 2.540 2.600 996,000 2,555,430 2.5657 2.243 2.234 2.243 2.208 2.260 1,145,676 2.2305 0.39%
2024-05-23 0 2.570 2.570 2.590 2.570 2.600 878,592 2,266,677 2.5799 2.234 2.234 2.252 2.234 2.260 1,010,624 2.2428 -1.15%
2024-05-22 0 2.600 2.590 2.600 2.590 2.620 1,018,000 2,642,760 2.5960 2.260 2.252 2.260 2.252 2.278 1,170,982 2.2569 0.39%
2024-05-21 0 2.590 2.580 2.590 2.580 2.630 379,000 983,460 2.5949 2.252 2.243 2.252 2.243 2.286 435,955 2.2559 -1.52%
2024-05-20 0 2.630 2.610 2.630 2.600 2.640 2,202,000 5,753,880 2.6130 2.286 2.269 2.286 2.260 2.295 2,532,909 2.2716 1.15%
2024-05-17 0 2.600 2.580 2.600 2.580 2.620 1,317,000 3,412,880 2.5914 2.260 2.243 2.260 2.243 2.278 1,514,914 2.2529 -0.38%
2024-05-16 0 2.610 2.590 2.610 2.590 2.620 1,577,000 4,101,595 2.6009 2.269 2.252 2.269 2.252 2.278 1,813,986 2.2611 1.16%
2024-05-14 0 2.580 2.580 2.590 2.570 2.630 1,292,000 3,346,300 2.5900 2.243 2.243 2.252 2.234 2.286 1,486,157 2.2516 -1.90%
2024-05-13 0 2.630 2.620 2.630 2.590 2.630 1,727,000 4,503,620 2.6078 2.286 2.278 2.286 2.252 2.286 1,986,528 2.2671 1.15%
2024-05-10 0 2.600 2.580 2.600 2.510 2.600 2,350,000 5,977,640 2.5437 2.260 2.243 2.260 2.182 2.260 2,703,150 2.2114 3.59%
2024-05-09 0 2.510 2.500 2.510 2.500 2.510 922,938 2,312,169 2.5052 2.182 2.173 2.182 2.173 2.182 1,061,634 2.1779 0.40%
2024-05-08 0 2.500 2.500 2.510 2.490 2.520 871,320 2,179,940 2.5019 2.173 2.173 2.182 2.165 2.191 1,002,259 2.1750 -0.40%
2024-05-07 0 2.510 2.500 2.510 2.500 2.520 1,854,000 4,644,070 2.5049 2.182 2.173 2.182 2.173 2.191 2,132,613 2.1776 0.40%
2024-05-06 0 2.500 2.500 2.510 2.480 2.520 1,295,000 3,234,670 2.4978 2.173 2.173 2.182 2.156 2.191 1,489,608 2.1715 0.40%
2024-05-03 0 2.490 2.480 2.490 2.400 2.490 2,206,000 5,403,155 2.4493 2.165 2.156 2.165 2.086 2.165 2,537,510 2.1293 3.32%
2024-05-02 0 2.410 2.400 2.420 2.390 2.420 612,000 1,472,700 2.4064 2.095 2.086 2.104 2.078 2.104 703,969 2.0920 0.42%
2024-04-30 0 2.400 2.390 2.410 2.370 2.410 758,974 1,817,049 2.3941 2.086 2.078 2.095 2.060 2.095 873,030 2.0813 0.00%
2024-04-29 0 2.400 2.390 2.400 2.360 2.400 2,007,820 4,782,527 2.3820 2.086 2.078 2.086 2.052 2.086 2,309,548 2.0708 1.69%
2024-04-26 0 2.360 2.360 2.370 2.350 2.370 823,000 1,943,450 2.3614 2.052 2.052 2.060 2.043 2.060 946,678 2.0529 0.00%
2024-04-25 0 2.360 2.350 2.360 2.350 2.370 597,000 1,409,360 2.3607 2.052 2.043 2.052 2.043 2.060 686,715 2.0523 -0.42%
2024-04-24 0 2.370 2.360 2.370 2.350 2.380 708,000 1,668,730 2.3570 2.060 2.052 2.060 2.043 2.069 814,396 2.0490 0.42%
2024-04-23 0 2.360 2.360 2.370 2.340 2.380 1,042,110 2,457,149 2.3579 2.052 2.052 2.060 2.034 2.069 1,198,715 2.0498 0.85%
2024-04-22 0 2.340 2.310 2.340 2.260 2.340 1,077,000 2,481,190 2.3038 2.034 2.008 2.034 1.965 2.034 1,238,848 2.0028 4.93%
2024-04-19 0 2.230 2.220 2.230 2.230 2.260 516,000 1,153,830 2.2361 1.939 1.930 1.939 1.939 1.965 593,543 1.9440 -1.33%
2024-04-18 0 2.260 2.250 2.260 2.230 2.260 427,000 962,910 2.2551 1.965 1.956 1.965 1.939 1.965 491,168 1.9604 1.35%
2024-04-17 0 2.230 2.210 2.230 2.200 2.230 386,000 856,690 2.2194 1.939 1.921 1.939 1.913 1.939 444,007 1.9295 1.36%
2024-04-16 0 2.200 2.200 2.220 2.200 2.280 25,164,434 57,281,210 2.2763 1.913 1.913 1.930 1.913 1.982 28,946,060 1.9789 -3.51%
2024-04-15 0 2.280 2.270 2.280 2.260 2.280 2,541,000 5,745,250 2.2610 1.982 1.973 1.982 1.965 1.982 2,922,853 1.9656 -0.44%
2024-04-12 0 2.290 2.270 2.290 2.270 2.310 2,088,000 4,775,030 2.2869 1.991 1.973 1.991 1.973 2.008 2,401,778 1.9881 -1.29%
2024-04-11 0 2.320 2.310 2.320 2.300 2.330 2,004,000 4,637,810 2.3143 2.017 2.008 2.017 2.000 2.026 2,305,154 2.0119 -0.85%
2024-04-10 0 2.340 2.330 2.340 2.330 2.340 727,000 1,698,980 2.3370 2.034 2.026 2.034 2.026 2.034 836,251 2.0317 0.00%
2024-04-09 0 2.340 2.320 2.340 2.320 2.340 1,459,729 3,403,533 2.3316 2.034 2.017 2.034 2.017 2.034 1,679,092 2.0270 0.00%
2024-04-08 0 2.340 2.330 2.340 2.330 2.360 816,000 1,910,260 2.3410 2.034 2.026 2.034 2.026 2.052 938,626 2.0352 -0.43%
2024-04-05 0 2.350 2.330 2.350 2.310 2.350 950,000 2,224,760 2.3419 2.043 2.026 2.043 2.008 2.043 1,092,763 2.0359 -0.42%
2024-04-03 0 2.360 2.340 2.360 2.350 2.370 705,000 1,662,550 2.3582 2.052 2.034 2.052 2.043 2.060 810,945 2.0501 -0.42%
2024-04-02 0 2.370 2.360 2.370 2.350 2.380 1,146,000 2,713,490 2.3678 2.060 2.052 2.060 2.043 2.069 1,318,217 2.0585 -1.25%
2024-03-28 0 2.400 2.370 2.400 2.340 2.400 1,056,000 2,506,110 2.3732 2.086 2.060 2.086 2.034 2.086 1,214,692 2.0632 1.27%
2024-03-27 0 2.370 2.330 2.370 2.320 2.400 1,770,000 4,165,170 2.3532 2.060 2.026 2.060 2.017 2.086 2,035,990 2.0458 1.73%
2024-03-26 0 2.470 2.460 2.470 2.450 2.480 2,264,000 5,576,905 2.4633 2.025 2.017 2.025 2.009 2.034 2,760,940 2.0199 0.00%
2024-03-25 0 2.470 2.460 2.470 2.460 2.470 1,487,000 3,670,330 2.4683 2.025 2.017 2.025 2.017 2.025 1,813,391 2.0240 0.41%
2024-03-22 0 2.460 2.460 2.470 2.450 2.470 1,619,000 3,988,380 2.4635 2.017 2.017 2.025 2.009 2.025 1,974,365 2.0201 -0.40%
2024-03-21 0 2.470 2.470 2.480 2.460 2.480 1,224,837 3,032,675 2.4760 2.025 2.025 2.034 2.017 2.034 1,493,685 2.0303 0.41%
2024-03-20 0 2.460 2.460 2.470 2.460 2.490 1,717,000 4,237,880 2.4682 2.017 2.017 2.025 2.017 2.042 2,093,876 2.0239 0.00%
2024-03-19 0 2.460 2.450 2.460 2.450 2.480 1,959,000 4,831,770 2.4664 2.017 2.009 2.017 2.009 2.034 2,388,994 2.0225 -0.40%
2024-03-18 0 2.470 2.460 2.480 2.450 2.480 2,842,000 7,010,290 2.4667 2.025 2.017 2.034 2.009 2.034 3,465,809 2.0227 -0.40%
2024-03-15 0 2.480 2.480 2.490 2.470 2.540 5,547,000 13,845,378 2.4960 2.034 2.034 2.042 2.025 2.083 6,764,548 2.0468 3.33%
2024-03-14 0 2.400 2.380 2.400 2.380 2.410 1,567,000 3,753,190 2.3951 1.968 1.952 1.968 1.952 1.976 1,910,951 1.9640 0.00%
2024-03-13 0 2.400 2.390 2.400 2.390 2.420 979,000 2,347,290 2.3976 1.968 1.960 1.968 1.960 1.984 1,193,887 1.9661 -0.83%
2024-03-12 0 2.420 2.410 2.420 2.390 2.420 1,778,000 4,269,840 2.4015 1.984 1.976 1.984 1.960 1.984 2,168,265 1.9692 0.83%
2024-03-11 0 2.400 2.390 2.400 2.380 2.430 1,874,234 4,502,106 2.4021 1.968 1.960 1.968 1.952 1.993 2,285,622 1.9698 -1.23%
2024-03-08 0 2.430 2.430 2.440 2.430 2.470 1,858,000 4,531,555 2.4389 1.993 1.993 2.001 1.993 2.025 2,265,825 2.0000 -1.62%
2024-03-07 0 2.470 2.450 2.470 2.440 2.490 2,528,837 6,240,575 2.4678 2.025 2.009 2.025 2.001 2.042 3,083,908 2.0236 -0.80%
2024-03-06 0 2.490 2.490 2.500 2.490 2.510 1,246,000 3,112,580 2.4981 2.042 2.042 2.050 2.042 2.058 1,519,493 2.0484 -0.80%
2024-03-05 0 2.510 2.500 2.510 2.510 2.520 637,000 1,601,180 2.5136 2.058 2.050 2.058 2.058 2.066 776,819 2.0612 -0.40%
2024-03-04 0 2.520 2.520 2.540 2.520 2.550 903,000 2,287,170 2.5329 2.066 2.066 2.083 2.066 2.091 1,101,205 2.0770 -0.40%
2024-03-01 0 2.530 2.520 2.530 2.500 2.540 1,205,000 3,038,700 2.5217 2.075 2.066 2.075 2.050 2.083 1,469,493 2.0679 0.40%
2024-02-29 0 2.520 2.500 2.520 2.500 2.520 1,001,325 2,516,125 2.5128 2.066 2.050 2.066 2.050 2.066 1,221,112 2.0605 0.40%
2024-02-28 0 2.510 2.500 2.510 2.500 2.530 954,000 2,402,970 2.5188 2.058 2.050 2.058 2.050 2.075 1,163,400 2.0655 -1.18%
2024-02-27 0 2.540 2.530 2.540 2.530 2.540 726,000 1,842,650 2.5381 2.083 2.075 2.083 2.075 2.083 885,355 2.0813 0.00%
2024-02-26 0 2.540 2.540 2.550 2.540 2.560 446,000 1,139,060 2.5539 2.083 2.083 2.091 2.083 2.099 543,895 2.0943 -0.78%
2024-02-23 0 2.560 2.560 2.570 2.560 2.580 722,194 1,856,288 2.5703 2.099 2.099 2.107 2.099 2.116 880,713 2.1077 -0.39%
2024-02-22 0 2.570 2.550 2.570 2.540 2.570 2,439,000 6,232,270 2.5553 2.107 2.091 2.107 2.083 2.107 2,974,352 2.0953 1.18%
2024-02-21 0 2.540 2.540 2.550 2.530 2.570 1,829,000 4,666,280 2.5513 2.083 2.083 2.091 2.075 2.107 2,230,459 2.0921 0.40%
2024-02-20 0 2.530 2.520 2.530 2.510 2.530 373,000 943,130 2.5285 2.075 2.066 2.075 2.058 2.075 454,872 2.0734 0.40%
2024-02-19 0 2.520 2.510 2.520 2.510 2.530 736,000 1,853,030 2.5177 2.066 2.058 2.066 2.058 2.075 897,550 2.0645 0.40%
2024-02-16 0 2.510 2.490 2.510 2.500 2.510 2,137,000 5,350,360 2.5037 2.058 2.042 2.058 2.050 2.058 2,606,064 2.0530 0.80%
2024-02-15 0 2.490 2.490 2.510 2.490 2.510 1,129,000 2,825,170 2.5024 2.042 2.042 2.058 2.042 2.058 1,376,812 2.0520 0.00%
2024-02-14 0 2.490 2.490 2.510 2.470 2.500 314,000 778,960 2.4808 2.042 2.042 2.058 2.025 2.050 382,922 2.0343 0.00%
2024-02-09 0 2.490 2.490 2.500 2.480 2.500 220,001 548,612 2.4937 2.042 2.042 2.050 2.034 2.050 268,290 2.0448 0.00%
2024-02-08 0 2.490 2.490 2.500 2.490 2.520 1,198,000 2,993,430 2.4987 2.042 2.042 2.050 2.042 2.066 1,460,957 2.0490 -0.80%
2024-02-07 0 2.510 2.500 2.510 2.510 2.530 1,055,825 2,653,469 2.5132 2.058 2.050 2.058 2.058 2.075 1,287,575 2.0608 0.00%
2024-02-06 0 2.510 2.500 2.510 2.490 2.540 1,812,000 4,548,140 2.5100 2.058 2.050 2.058 2.042 2.083 2,209,728 2.0582 -1.18%
2024-02-05 0 2.540 2.520 2.540 2.500 2.600 2,390,000 6,015,090 2.5168 2.083 2.066 2.083 2.050 2.132 2,914,597 2.0638 -2.31%
2024-02-02 0 2.600 2.560 2.600 2.560 2.600 955,000 2,465,640 2.5818 2.132 2.099 2.132 2.099 2.132 1,164,619 2.1171 2.36%
2024-02-01 0 2.540 2.530 2.540 2.520 2.560 922,000 2,338,020 2.5358 2.083 2.075 2.083 2.066 2.099 1,124,376 2.0794 -0.78%
2024-01-31 0 2.560 2.540 2.560 2.520 2.590 834,000 2,122,150 2.5445 2.099 2.083 2.099 2.066 2.124 1,017,060 2.0866 0.00%
2024-01-30 0 2.560 2.560 2.570 2.560 2.600 780,000 2,005,990 2.5718 2.099 2.099 2.107 2.099 2.132 951,207 2.1089 -0.39%
2024-01-29 0 2.570 2.570 2.590 2.560 2.600 629,000 1,623,490 2.5811 2.107 2.107 2.124 2.099 2.132 767,063 2.1165 0.39%
2024-01-26 0 2.560 2.560 2.570 2.560 2.610 1,137,000 2,936,450 2.5826 2.099 2.099 2.107 2.099 2.140 1,386,568 2.1178 0.00%
2024-01-25 0 2.560 2.560 2.570 2.550 2.580 985,000 2,525,730 2.5642 2.099 2.099 2.107 2.091 2.116 1,201,204 2.1027 0.39%
2024-01-24 0 2.550 2.550 2.560 2.510 2.570 1,639,000 4,166,380 2.5420 2.091 2.091 2.099 2.058 2.107 1,998,755 2.0845 -0.39%
2024-01-23 0 2.560 2.550 2.560 2.520 2.590 787,000 2,012,750 2.5575 2.099 2.091 2.099 2.066 2.124 959,744 2.0972 1.99%
2024-01-22 0 2.510 2.510 2.550 2.490 2.600 1,421,802 3,602,177 2.5335 2.058 2.058 2.091 2.042 2.132 1,733,883 2.0775 -3.46%
2024-01-19 0 2.600 2.580 2.600 2.570 2.630 855,000 2,223,000 2.6000 2.132 2.116 2.132 2.107 2.157 1,042,670 2.1320 -1.14%
2024-01-18 0 2.630 2.590 2.630 2.570 2.630 503,000 1,306,260 2.5969 2.157 2.124 2.157 2.107 2.157 613,407 2.1295 1.54%
2024-01-17 0 2.590 2.590 2.600 2.580 2.660 1,100,000 2,868,640 2.6079 2.124 2.124 2.132 2.116 2.181 1,341,446 2.1385 -2.63%
2024-01-16 0 2.660 2.660 2.680 2.640 2.670 204,000 541,460 2.6542 2.181 2.181 2.198 2.165 2.189 248,777 2.1765 0.76%
2024-01-15 0 2.640 2.640 2.660 2.630 2.670 763,000 2,022,970 2.6513 2.165 2.165 2.181 2.157 2.189 930,476 2.1741 -1.12%
2024-01-12 0 2.670 2.670 2.680 2.660 2.690 359,000 961,010 2.6769 2.189 2.189 2.198 2.181 2.206 437,799 2.1951 -0.74%
2024-01-11 0 2.690 2.680 2.690 2.660 2.690 304,000 813,710 2.6767 2.206 2.198 2.206 2.181 2.206 370,727 2.1949 1.13%
2024-01-10 0 2.660 2.660 2.680 2.660 2.690 259,000 691,400 2.6695 2.181 2.181 2.198 2.181 2.206 315,850 2.1890 0.00%
2024-01-09 0 2.660 2.650 2.660 2.650 2.670 415,000 1,103,150 2.6582 2.181 2.173 2.181 2.173 2.189 506,091 2.1797 0.76%
2024-01-08 0 2.640 2.640 2.650 2.640 2.710 869,140 2,315,536 2.6642 2.165 2.165 2.173 2.165 2.222 1,059,913 2.1846 -0.75%
2024-01-05 0 2.660 2.660 2.680 2.660 2.720 1,150,000 3,092,775 2.6894 2.181 2.181 2.198 2.181 2.230 1,402,421 2.2053 -1.48%
2024-01-04 0 2.700 2.700 2.710 2.650 2.710 647,000 1,744,650 2.6965 2.214 2.214 2.222 2.173 2.222 789,014 2.2112 0.37%
2024-01-03 0 2.690 2.690 2.700 2.650 2.700 929,000 2,479,750 2.6693 2.206 2.206 2.214 2.173 2.214 1,132,912 2.1888 0.75%
2024-01-02 0 2.670 2.650 2.670 2.620 2.680 733,000 1,939,020 2.6453 2.189 2.173 2.189 2.148 2.198 893,891 2.1692 0.00%
2023-12-29 0 2.670 2.660 2.670 2.640 2.680 542,000 1,438,930 2.6549 2.189 2.181 2.189 2.165 2.198 660,967 2.1770 -0.37%
2023-12-28 0 2.680 2.640 2.680 2.590 2.680 1,167,000 3,075,180 2.6351 2.198 2.165 2.198 2.124 2.198 1,423,153 2.1608 3.47%
2023-12-27 0 2.590 2.580 2.590 2.580 2.610 1,399,000 3,623,270 2.5899 2.124 2.116 2.124 2.116 2.140 1,706,076 2.1237 -0.77%
2023-12-22 0 2.610 2.600 2.610 2.580 2.610 1,068,000 2,770,000 2.5936 2.140 2.132 2.140 2.116 2.140 1,302,422 2.1268 0.38%
2023-12-21 0 2.600 2.600 2.610 2.560 2.620 1,497,728 3,873,108 2.5860 2.132 2.132 2.140 2.099 2.148 1,826,474 2.1205 -0.38%
2023-12-20 0 2.610 2.600 2.610 2.590 2.620 640,000 1,664,550 2.6009 2.140 2.132 2.140 2.124 2.148 780,478 2.1327 0.38%
2023-12-19 0 2.600 2.600 2.610 2.590 2.620 301,000 783,960 2.6045 2.132 2.132 2.140 2.124 2.148 367,068 2.1357 -0.38%
2023-12-18 0 2.610 2.600 2.610 2.570 2.610 357,000 924,130 2.5886 2.140 2.132 2.140 2.107 2.140 435,360 2.1227 1.56%
2023-12-15 0 2.570 2.570 2.590 2.570 2.600 1,084,606 2,796,633 2.5785 2.107 2.107 2.124 2.107 2.132 1,322,673 2.1144 0.39%
2023-12-14 0 2.560 2.560 2.570 2.540 2.600 1,730,000 4,447,000 2.5705 2.099 2.099 2.107 2.083 2.132 2,109,729 2.1079 -0.39%
2023-12-13 0 2.570 2.560 2.570 2.560 2.580 426,000 1,093,510 2.5669 2.107 2.099 2.107 2.099 2.116 519,506 2.1049 0.00%
2023-12-12 0 2.570 2.560 2.570 2.560 2.580 564,000 1,449,500 2.5700 2.107 2.099 2.107 2.099 2.116 687,796 2.1075 0.00%
2023-12-11 0 2.570 2.560 2.570 2.550 2.580 673,000 1,726,190 2.5649 2.107 2.099 2.107 2.091 2.116 820,721 2.1033 -0.39%
2023-12-08 0 2.580 2.570 2.580 2.570 2.580 291,000 750,330 2.5785 2.116 2.107 2.116 2.107 2.116 354,874 2.1144 0.00%
2023-12-07 0 2.580 2.570 2.580 2.560 2.600 276,311 710,719 2.5722 2.116 2.107 2.116 2.099 2.132 336,960 2.1092 0.39%
2023-12-06 0 2.570 2.570 2.590 2.560 2.600 173,000 445,960 2.5778 2.107 2.107 2.124 2.099 2.132 210,973 2.1138 -0.77%
2023-12-05 0 2.590 2.560 2.590 2.560 2.590 628,000 1,611,740 2.5665 2.124 2.099 2.124 2.099 2.124 765,844 2.1045 0.00%
2023-12-04 0 2.590 2.570 2.590 2.570 2.590 589,000 1,520,960 2.5823 2.124 2.107 2.124 2.107 2.124 718,284 2.1175 0.39%
2023-12-01 0 2.580 2.580 2.590 2.580 2.600 802,000 2,071,590 2.5830 2.116 2.116 2.124 2.116 2.132 978,036 2.1181 -0.39%
2023-11-30 0 2.590 2.590 2.600 2.580 2.620 890,000 2,307,470 2.5927 2.124 2.124 2.132 2.116 2.148 1,085,352 2.1260 0.00%
2023-11-29 0 2.590 2.590 2.600 2.590 2.620 749,000 1,950,370 2.6040 2.124 2.124 2.132 2.124 2.148 913,403 2.1353 -1.15%
2023-11-28 0 2.620 2.610 2.620 2.590 2.620 290,000 757,380 2.6117 2.148 2.140 2.148 2.124 2.148 353,654 2.1416 0.38%
2023-11-27 0 2.610 2.590 2.610 2.590 2.620 915,000 2,380,310 2.6014 2.140 2.124 2.140 2.124 2.148 1,115,839 2.1332 0.38%
2023-11-24 0 2.600 2.600 2.620 2.590 2.630 545,000 1,421,480 2.6082 2.132 2.132 2.148 2.124 2.157 664,626 2.1388 -0.76%
2023-11-23 0 2.620 2.610 2.620 2.590 2.650 1,201,000 3,147,010 2.6203 2.148 2.140 2.148 2.124 2.173 1,464,615 2.1487 0.38%
2023-11-22 0 2.610 2.600 2.610 2.590 2.620 758,000 1,977,630 2.6090 2.140 2.132 2.140 2.124 2.148 924,378 2.1394 0.77%
2023-11-21 0 2.590 2.570 2.590 2.560 2.620 976,136 2,525,366 2.5871 2.124 2.107 2.124 2.099 2.148 1,190,395 2.1215 0.00%
2023-11-20 0 2.590 2.580 2.590 2.580 2.600 577,000 1,492,220 2.5862 2.124 2.116 2.124 2.116 2.132 703,650 2.1207 0.00%
2023-11-17 0 2.590 2.590 2.600 2.580 2.600 318,000 821,700 2.5840 2.124 2.124 2.132 2.116 2.132 387,800 2.1189 0.00%
2023-11-16 0 2.590 2.590 2.600 2.590 2.620 270,000 704,270 2.6084 2.124 2.124 2.132 2.124 2.148 329,264 2.1389 -0.38%
2023-11-15 0 2.600 2.600 2.630 2.590 2.640 1,102,000 2,884,370 2.6174 2.132 2.132 2.157 2.124 2.165 1,343,885 2.1463 -0.76%
2023-11-14 0 2.620 2.580 2.620 2.570 2.620 453,000 1,172,810 2.5890 2.148 2.116 2.148 2.107 2.148 552,432 2.1230 0.38%
2023-11-13 0 2.610 2.580 2.610 2.580 2.610 279,000 724,480 2.5967 2.140 2.116 2.140 2.116 2.140 340,240 2.1293 0.00%
2023-11-10 0 2.610 2.590 2.610 2.580 2.620 520,000 1,349,930 2.5960 2.140 2.124 2.140 2.116 2.148 634,138 2.1288 0.38%
2023-11-09 0 2.600 2.590 2.600 2.580 2.630 456,000 1,187,760 2.6047 2.132 2.124 2.132 2.116 2.157 556,090 2.1359 -0.76%
2023-11-08 0 2.620 2.600 2.620 2.580 2.620 345,000 902,850 2.6170 2.148 2.132 2.148 2.116 2.148 420,726 2.1459 1.16%
2023-11-07 0 2.590 2.590 2.600 2.590 2.620 330,140 857,365 2.5970 2.124 2.124 2.132 2.124 2.148 402,605 2.1295 -1.15%
2023-11-06 0 2.620 2.610 2.620 2.590 2.650 724,000 1,898,990 2.6229 2.148 2.140 2.148 2.124 2.173 882,916 2.1508 0.00%
2023-11-03 0 2.620 2.610 2.620 2.590 2.640 682,000 1,776,400 2.6047 2.148 2.140 2.148 2.124 2.165 831,697 2.1359 0.77%
2023-11-02 0 2.600 2.600 2.620 2.520 2.650 612,000 1,579,560 2.5810 2.132 2.132 2.148 2.066 2.173 746,332 2.1164 -0.76%
2023-11-01 0 2.620 2.620 2.630 2.580 2.630 3,493,000 8,915,750 2.5525 2.148 2.148 2.157 2.116 2.157 4,259,702 2.0930 2.75%
2023-10-31 0 2.550 2.550 2.560 2.550 2.600 297,000 766,120 2.5795 2.091 2.091 2.099 2.091 2.132 362,191 2.1152 -1.16%
2023-10-30 0 2.580 2.570 2.580 2.570 2.600 224,000 577,610 2.5786 2.116 2.107 2.116 2.107 2.132 273,167 2.1145 0.00%
2023-10-27 0 2.580 2.570 2.580 2.560 2.600 104,000 268,730 2.5839 2.116 2.107 2.116 2.099 2.132 126,828 2.1189 0.39%
2023-10-26 0 2.570 2.560 2.570 2.560 2.600 206,000 530,010 2.5729 2.107 2.099 2.107 2.099 2.132 251,216 2.1098 -1.15%
2023-10-25 0 2.600 2.580 2.600 2.580 2.660 324,000 844,040 2.6051 2.132 2.116 2.132 2.116 2.181 395,117 2.1362 -0.76%
2023-10-24 0 2.620 2.590 2.620 2.570 2.620 230,716 599,735 2.5995 2.148 2.124 2.148 2.107 2.148 281,357 2.1316 0.77%
2023-10-20 0 2.600 2.550 2.600 2.550 2.640 434,000 1,120,470 2.5817 2.132 2.091 2.132 2.091 2.165 529,262 2.1170 0.00%
2023-10-19 0 2.600 2.600 2.610 2.600 2.640 82,000 215,320 2.6259 2.132 2.132 2.140 2.132 2.165 99,999 2.1532 -1.89%
2023-10-18 0 2.650 2.630 2.650 2.620 2.650 88,000 231,540 2.6311 2.173 2.157 2.173 2.148 2.173 107,316 2.1576 0.76%
2023-10-17 0 2.630 2.630 2.650 2.620 2.650 112,000 295,170 2.6354 2.157 2.157 2.173 2.148 2.173 136,584 2.1611 0.00%
2023-10-16 0 2.630 2.620 2.630 2.600 2.660 264,000 694,830 2.6319 2.157 2.148 2.157 2.132 2.181 321,947 2.1582 0.38%
2023-10-13 0 2.620 2.620 2.640 2.610 2.630 59,000 154,970 2.6266 2.148 2.148 2.165 2.140 2.157 71,950 2.1538 -0.38%
2023-10-12 0 2.630 2.630 2.660 2.610 2.680 653,000 1,722,590 2.6380 2.157 2.157 2.181 2.140 2.198 796,331 2.1632 0.00%
2023-10-11 0 2.630 2.630 2.640 2.580 2.650 728,000 1,914,180 2.6294 2.157 2.157 2.165 2.116 2.173 887,794 2.1561 1.94%
2023-10-10 0 2.580 2.580 2.600 2.580 2.600 76,000 196,860 2.5903 2.116 2.116 2.132 2.116 2.132 92,682 2.1240 0.00%
2023-10-09 0 2.580 2.570 2.600 2.550 2.600 60,329 155,835 2.5831 2.116 2.107 2.132 2.091 2.132 73,571 2.1182 -0.39%
2023-10-06 0 2.590 2.560 2.590 2.550 2.590 248,000 637,070 2.5688 2.124 2.099 2.124 2.091 2.124 302,435 2.1065 1.57%
2023-10-05 0 2.550 2.540 2.550 2.540 2.590 344,000 879,195 2.5558 2.091 2.083 2.091 2.083 2.124 419,507 2.0958 -0.39%
2023-10-04 0 2.560 2.560 2.590 2.540 2.600 462,129 1,185,335 2.5649 2.099 2.099 2.124 2.083 2.132 563,565 2.1033 0.79%
2023-10-03 0 2.540 2.530 2.540 2.510 2.550 454,000 1,153,600 2.5410 2.083 2.075 2.083 2.058 2.091 553,651 2.0836 0.00%
2023-09-29 0 2.540 2.530 2.540 2.510 2.540 345,000 872,180 2.5281 2.083 2.075 2.083 2.058 2.083 420,726 2.0730 1.60%
2023-09-28 0 2.500 2.490 2.500 2.480 2.500 377,000 940,670 2.4951 2.050 2.042 2.050 2.034 2.050 459,750 2.0460 0.81%
2023-09-27 0 2.480 2.470 2.480 2.460 2.490 595,000 1,470,730 2.4718 2.034 2.025 2.034 2.017 2.042 725,600 2.0269 0.00%
2023-09-26 0 2.480 2.480 2.490 2.470 2.520 1,329,000 3,297,560 2.4812 2.034 2.034 2.042 2.025 2.066 1,620,711 2.0346 -0.80%
2023-09-25 0 2.500 2.500 2.520 2.500 2.540 708,000 1,782,300 2.5174 2.050 2.050 2.066 2.050 2.083 863,404 2.0643 -1.19%
2023-09-22 0 2.530 2.530 2.540 2.490 2.530 421,000 1,057,570 2.5120 2.075 2.075 2.083 2.042 2.075 513,408 2.0599 0.00%
2023-09-21 0 2.530 2.500 2.530 2.500 2.530 627,338 1,579,405 2.5176 2.075 2.050 2.075 2.050 2.075 765,037 2.0645 0.00%
2023-09-20 0 2.530 2.530 2.540 2.530 2.540 441,000 1,118,590 2.5365 2.075 2.075 2.083 2.075 2.083 537,798 2.0799 -1.17%
2023-09-19 0 2.560 2.550 2.560 2.530 2.580 398,000 1,013,260 2.5459 2.099 2.091 2.099 2.075 2.116 485,360 2.0876 -0.78%
2023-09-18 0 2.580 2.540 2.580 2.520 2.580 726,000 1,852,570 2.5517 2.116 2.083 2.116 2.066 2.116 885,355 2.0925 0.00%
2023-09-15 0 2.580 2.580 2.590 2.580 2.610 501,000 1,300,370 2.5955 2.116 2.116 2.124 2.116 2.140 610,968 2.1284 -0.39%
2023-09-14 0 2.590 2.590 2.600 2.580 2.630 448,000 1,161,690 2.5931 2.124 2.124 2.132 2.116 2.157 546,334 2.1263 -0.77%
2023-09-13 0 2.610 2.600 2.610 2.600 2.630 951,000 2,483,040 2.6110 2.140 2.132 2.140 2.132 2.157 1,159,741 2.1410 -1.14%
2023-09-12 0 2.640 2.640 2.650 2.640 2.680 359,000 954,210 2.6580 2.165 2.165 2.173 2.165 2.198 437,799 2.1796 -0.38%
2023-09-11 0 2.650 2.650 2.670 2.620 2.670 554,000 1,465,600 2.6455 2.173 2.173 2.189 2.148 2.189 675,601 2.1693 1.15%
2023-09-07 0 2.620 2.620 2.640 2.620 2.640 558,713 1,466,855 2.6254 2.148 2.148 2.165 2.148 2.165 681,349 2.1529 0.00%
2023-09-06 0 2.620 2.620 2.640 2.610 2.640 1,048,000 2,747,350 2.6215 2.148 2.148 2.165 2.140 2.165 1,278,032 2.1497 0.00%
2023-09-05 0 2.620 2.610 2.620 2.610 2.640 1,018,000 2,668,060 2.6209 2.148 2.140 2.148 2.140 2.165 1,241,448 2.1492 0.00%
2023-09-04 0 2.620 2.620 2.630 2.600 2.650 679,000 1,781,870 2.6243 2.148 2.148 2.157 2.132 2.173 828,038 2.1519 -0.76%
2023-08-31 0 2.640 2.630 2.640 2.620 2.650 352,000 926,510 2.6321 2.165 2.157 2.165 2.148 2.173 429,263 2.1584 0.00%
2023-08-30 0 2.640 2.630 2.650 2.630 2.700 711,000 1,894,250 2.6642 2.165 2.157 2.173 2.157 2.214 867,062 2.1847 -0.51%
2023-08-29 0 2.800 2.800 2.810 2.780 2.810 855,000 2,387,820 2.7928 2.176 2.176 2.184 2.160 2.184 1,100,194 2.1704 0.00%
2023-08-28 0 2.800 2.800 2.810 2.770 2.810 1,477,000 4,122,960 2.7914 2.176 2.176 2.184 2.153 2.184 1,900,569 2.1693 0.72%
2023-08-25 0 2.780 2.780 2.810 2.780 2.810 403,000 1,124,870 2.7912 2.160 2.160 2.184 2.160 2.184 518,571 2.1692 0.00%
2023-08-24 0 2.780 2.780 2.790 2.780 2.820 887,000 2,477,910 2.7936 2.160 2.160 2.168 2.160 2.192 1,141,371 2.1710 -0.36%
2023-08-23 0 2.790 2.790 2.810 2.780 2.810 767,000 2,144,070 2.7954 2.168 2.168 2.184 2.160 2.184 986,958 2.1724 -0.36%
2023-08-22 0 2.800 2.780 2.800 2.750 2.800 555,000 1,540,520 2.7757 2.176 2.160 2.176 2.137 2.176 714,161 2.1571 1.08%
2023-08-21 0 2.770 2.750 2.770 2.740 2.780 972,498 2,683,074 2.7590 2.153 2.137 2.153 2.129 2.160 1,251,388 2.1441 -0.36%
2023-08-18 0 2.780 2.780 2.800 2.770 2.850 2,429,000 6,810,530 2.8038 2.160 2.160 2.176 2.153 2.215 3,125,581 2.1790 2.58%
2023-08-17 0 2.710 2.710 2.730 2.700 2.740 625,000 1,701,140 2.7218 2.106 2.106 2.122 2.098 2.129 804,235 2.1152 -1.09%
2023-08-16 0 2.740 2.740 2.770 2.740 2.770 535,000 1,473,200 2.7536 2.129 2.129 2.153 2.129 2.153 688,426 2.1400 -1.08%
2023-08-15 0 2.770 2.760 2.770 2.760 2.800 498,000 1,378,440 2.7680 2.153 2.145 2.153 2.145 2.176 640,815 2.1511 -0.72%
2023-08-14 0 2.790 2.760 2.790 2.760 2.790 414,000 1,148,270 2.7736 2.168 2.145 2.168 2.145 2.168 532,726 2.1555 0.72%
2023-08-11 0 2.770 2.770 2.800 2.770 2.800 242,000 675,410 2.7910 2.153 2.153 2.176 2.153 2.176 311,400 2.1689 -1.07%
2023-08-10 0 2.800 2.770 2.800 2.760 2.800 523,000 1,451,750 2.7758 2.176 2.153 2.176 2.145 2.176 672,984 2.1572 0.72%
2023-08-09 0 2.780 2.780 2.790 2.780 2.800 363,000 1,012,080 2.7881 2.160 2.160 2.168 2.160 2.176 467,100 2.1667 -0.71%
2023-08-08 0 2.800 2.780 2.800 2.780 2.800 80,000 222,600 2.7825 2.176 2.160 2.176 2.160 2.176 102,942 2.1624 0.36%
2023-08-07 0 2.790 2.770 2.790 2.770 2.790 413,882 1,150,870 2.7807 2.168 2.153 2.168 2.153 2.168 532,574 2.1610 0.00%
2023-08-04 0 2.790 2.770 2.790 2.770 2.790 105,000 291,940 2.7804 2.168 2.153 2.168 2.153 2.168 135,112 2.1607 0.72%
2023-08-03 0 2.770 2.770 2.790 2.760 2.790 259,000 719,010 2.7761 2.153 2.153 2.168 2.145 2.168 333,275 2.1574 -0.72%
2023-08-02 0 2.790 2.770 2.790 2.750 2.790 964,000 2,663,040 2.7625 2.168 2.153 2.168 2.137 2.168 1,240,453 2.1468 0.00%
2023-08-01 0 2.790 2.790 2.810 2.790 2.820 922,000 2,580,540 2.7989 2.168 2.168 2.184 2.168 2.192 1,186,408 2.1751 -0.36%
2023-07-31 0 2.800 2.800 2.820 2.760 2.810 2,226,000 6,205,780 2.7879 2.176 2.176 2.192 2.145 2.184 2,864,365 2.1665 -0.71%
2023-07-28 0 2.820 2.770 2.820 2.760 2.820 575,000 1,600,050 2.7827 2.192 2.153 2.192 2.145 2.192 739,897 2.1625 0.36%
2023-07-27 0 2.810 2.780 2.810 2.780 2.810 417,000 1,163,760 2.7908 2.184 2.160 2.184 2.160 2.184 536,586 2.1688 1.08%
2023-07-26 0 2.780 2.780 2.800 2.780 2.800 121,000 337,370 2.7882 2.160 2.160 2.176 2.160 2.176 155,700 2.1668 0.00%
2023-07-25 0 2.780 2.780 2.810 2.780 2.820 757,000 2,115,930 2.7952 2.160 2.160 2.184 2.160 2.192 974,090 2.1722 -0.36%
2023-07-24 0 2.790 2.770 2.780 2.760 2.800 607,000 1,693,150 2.7894 2.168 2.153 2.160 2.145 2.176 781,073 2.1677 0.36%
2023-07-21 0 2.780 2.770 2.790 2.770 2.800 293,496 815,113 2.7773 2.160 2.153 2.168 2.153 2.176 377,664 2.1583 0.72%
2023-07-20 0 2.760 2.760 2.790 2.740 2.810 370,000 1,020,380 2.7578 2.145 2.145 2.168 2.129 2.184 476,107 2.1432 -0.36%
2023-07-19 0 2.770 2.770 2.790 2.760 2.790 21,000 58,190 2.7710 2.153 2.153 2.168 2.145 2.168 27,022 2.1534 -0.72%
2023-07-18 0 2.790 2.760 2.790 2.760 2.800 479,000 1,332,290 2.7814 2.168 2.145 2.168 2.145 2.176 616,366 2.1615 0.00%
2023-07-14 0 2.790 2.780 2.790 2.790 2.820 151,000 422,800 2.8000 2.168 2.160 2.168 2.168 2.192 194,303 2.1760 0.00%
2023-07-13 0 2.790 2.790 2.800 2.780 2.820 281,000 787,610 2.8029 2.168 2.168 2.176 2.160 2.192 361,584 2.1782 -0.36%
2023-07-12 0 2.800 2.800 2.810 2.740 2.800 478,000 1,330,470 2.7834 2.176 2.176 2.184 2.129 2.176 615,079 2.1631 1.08%
2023-07-11 0 2.770 2.760 2.770 2.750 2.790 115,000 318,730 2.7716 2.153 2.145 2.153 2.137 2.168 147,979 2.1539 1.09%
2023-07-10 0 2.740 2.740 2.770 2.740 2.800 469,000 1,293,540 2.7581 2.129 2.129 2.153 2.129 2.176 603,498 2.1434 -0.36%
2023-07-07 0 2.750 2.750 2.780 2.750 2.770 573,675 1,580,776 2.7555 2.137 2.137 2.160 2.137 2.153 738,192 2.1414 -0.72%
2023-07-06 0 2.770 2.770 2.780 2.770 2.790 386,000 1,070,850 2.7742 2.153 2.153 2.160 2.153 2.168 496,696 2.1559 -0.36%
2023-07-05 0 2.780 2.780 2.800 2.780 2.810 205,000 573,150 2.7959 2.160 2.160 2.176 2.160 2.184 263,789 2.1728 -1.07%
2023-07-04 0 2.810 2.800 2.810 2.790 2.830 139,000 390,490 2.8093 2.184 2.176 2.184 2.168 2.199 178,862 2.1832 0.36%
2023-07-03 0 2.800 2.780 2.800 2.780 2.820 179,000 499,800 2.7922 2.176 2.160 2.176 2.160 2.192 230,333 2.1699 0.72%
2023-06-30 0 2.780 2.780 2.790 2.760 2.810 205,000 569,820 2.7796 2.160 2.160 2.168 2.145 2.184 263,789 2.1601 0.36%
2023-06-29 0 2.770 2.770 2.800 2.770 2.810 242,000 672,990 2.7810 2.153 2.153 2.176 2.153 2.184 311,400 2.1612 -1.07%
2023-06-28 0 2.800 2.800 2.830 2.770 2.850 995,000 2,794,490 2.8085 2.176 2.176 2.199 2.153 2.215 1,280,343 2.1826 -1.75%
2023-06-27 0 2.850 2.830 2.850 2.780 2.860 436,000 1,228,760 2.8183 2.215 2.199 2.215 2.160 2.223 561,035 2.1902 2.52%
2023-06-26 0 2.780 2.780 2.800 2.750 2.800 387,000 1,071,300 2.7682 2.160 2.160 2.176 2.137 2.176 497,983 2.1513 0.36%
2023-06-23 0 2.770 2.770 2.780 2.750 2.820 507,000 1,409,730 2.7805 2.153 2.153 2.160 2.137 2.192 652,396 2.1609 -1.42%
2023-06-21 0 2.810 2.810 2.840 2.810 2.860 451,482 1,279,023 2.8329 2.184 2.184 2.207 2.184 2.223 580,957 2.2016 -1.75%
2023-06-20 0 2.860 2.860 2.870 2.850 2.890 171,000 491,300 2.8731 2.223 2.223 2.230 2.215 2.246 220,039 2.2328 0.00%
2023-06-19 0 2.860 2.860 2.870 2.860 2.880 101,000 289,240 2.8638 2.223 2.223 2.230 2.223 2.238 129,964 2.2255 -0.69%
2023-06-16 0 2.880 2.860 2.880 2.850 2.880 171,000 491,710 2.8755 2.238 2.223 2.238 2.215 2.238 220,039 2.2347 1.41%
2023-06-15 0 2.840 2.840 2.870 2.840 2.880 72,000 206,110 2.8626 2.207 2.207 2.230 2.207 2.238 92,648 2.2247 -0.70%
2023-06-14 0 2.860 2.860 2.890 2.850 2.900 116,000 331,740 2.8598 2.223 2.223 2.246 2.215 2.254 149,266 2.2225 -0.35%
2023-06-13 0 2.870 2.870 2.890 2.850 2.890 153,000 438,290 2.8646 2.230 2.230 2.246 2.215 2.246 196,877 2.2262 0.70%
2023-06-12 0 2.850 2.850 2.880 2.850 2.880 70,000 200,480 2.8640 2.215 2.215 2.238 2.215 2.238 90,074 2.2257 -0.70%
2023-06-09 0 2.870 2.860 2.870 2.870 2.910 567,000 1,637,760 2.8885 2.230 2.223 2.230 2.230 2.261 729,602 2.2447 -0.69%
2023-06-08 0 2.890 2.880 2.890 2.860 2.890 118,000 339,450 2.8767 2.246 2.238 2.246 2.223 2.246 151,840 2.2356 1.05%
2023-06-07 0 2.860 2.860 2.870 2.830 2.870 328,401 938,898 2.8590 2.223 2.223 2.230 2.199 2.230 422,579 2.2218 1.42%
2023-06-06 0 2.820 2.820 2.850 2.810 2.850 195,000 552,310 2.8324 2.192 2.192 2.215 2.184 2.215 250,921 2.2011 -0.35%
2023-06-05 0 2.830 2.830 2.840 2.810 2.840 300,000 848,280 2.8276 2.199 2.199 2.207 2.184 2.207 386,033 2.1974 0.71%
2023-06-02 0 2.810 2.810 2.830 2.770 2.830 260,000 729,280 2.8049 2.184 2.184 2.199 2.153 2.199 334,562 2.1798 1.81%
2023-06-01 0 2.760 2.750 2.770 2.740 2.790 429,000 1,185,130 2.7625 2.145 2.137 2.153 2.129 2.168 552,027 2.1469 0.36%
2023-05-31 0 2.750 2.750 2.770 2.740 2.830 723,000 1,994,400 2.7585 2.137 2.137 2.153 2.129 2.199 930,340 2.1437 -0.72%
2023-05-30 0 2.770 2.760 2.770 2.740 2.830 733,000 2,031,400 2.7714 2.153 2.145 2.153 2.129 2.199 943,207 2.1537 -0.72%
2023-05-29 0 2.790 2.790 2.810 2.770 2.820 903,000 2,524,820 2.7960 2.168 2.168 2.184 2.153 2.192 1,161,959 2.1729 -1.41%
2023-05-25 0 2.830 2.810 2.830 2.800 2.840 252,000 711,150 2.8220 2.199 2.184 2.199 2.176 2.207 324,268 2.1931 0.00%
2023-05-24 0 2.830 2.830 2.880 2.830 2.880 164,000 467,330 2.8496 2.199 2.199 2.238 2.199 2.238 211,031 2.2145 -0.70%
2023-05-23 0 2.850 2.850 2.880 2.840 2.880 252,000 720,730 2.8600 2.215 2.215 2.238 2.207 2.238 324,268 2.2226 -0.70%
2023-05-22 0 2.870 2.870 2.890 2.850 2.890 313,479 900,054 2.8712 2.230 2.230 2.246 2.215 2.246 403,377 2.2313 0.70%
2023-05-19 0 2.850 2.850 2.890 2.840 2.890 291,000 830,170 2.8528 2.215 2.215 2.246 2.207 2.246 374,452 2.2170 -0.35%
2023-05-18 0 2.860 2.840 2.860 2.840 2.880 117,000 335,480 2.8674 2.223 2.207 2.223 2.207 2.238 150,553 2.2283 0.35%
2023-05-17 0 2.850 2.840 2.850 2.830 2.870 205,000 584,930 2.8533 2.215 2.207 2.215 2.199 2.230 263,789 2.2174 -1.04%
2023-05-16 0 2.880 2.880 2.890 2.860 2.890 66,000 189,820 2.8761 2.238 2.238 2.246 2.223 2.246 84,927 2.2351 0.70%
2023-05-15 0 2.860 2.860 2.900 2.850 2.900 215,000 615,950 2.8649 2.223 2.223 2.254 2.215 2.254 276,657 2.2264 -0.35%
2023-05-12 0 2.870 2.870 2.900 2.850 2.920 667,000 1,926,350 2.8881 2.230 2.230 2.254 2.215 2.269 858,280 2.2444 -1.03%
2023-05-11 0 2.900 2.900 2.910 2.890 2.920 350,000 1,016,480 2.9042 2.254 2.254 2.261 2.246 2.269 450,372 2.2570 0.69%
2023-05-10 0 2.880 2.880 2.900 2.880 2.910 480,000 1,390,560 2.8970 2.238 2.238 2.254 2.238 2.261 617,653 2.2514 -0.35%
2023-05-09 0 2.890 2.890 2.900 2.870 2.910 322,000 933,490 2.8990 2.246 2.246 2.254 2.230 2.261 414,342 2.2529 0.00%
2023-05-08 0 2.890 2.900 2.910 2.840 2.920 1,247,526 3,606,875 2.8912 2.246 2.254 2.261 2.207 2.269 1,605,287 2.2469 0.35%
2023-05-05 0 2.880 2.880 2.900 2.810 2.900 2,548,000 7,270,457 2.8534 2.238 2.238 2.254 2.184 2.254 3,278,707 2.2175 1.77%
2023-05-04 0 2.830 2.820 2.830 2.770 2.860 1,336,000 3,773,160 2.8242 2.199 2.192 2.199 2.153 2.223 1,719,134 2.1948 1.80%
2023-05-03 0 2.780 2.770 2.780 2.730 2.860 1,579,000 4,376,790 2.7719 2.160 2.153 2.160 2.122 2.223 2,031,820 2.1541 -1.07%
2023-05-02 0 2.810 2.810 2.820 2.810 2.880 511,000 1,450,010 2.8376 2.184 2.184 2.192 2.184 2.238 657,543 2.2052 -1.06%
2023-04-28 0 2.840 2.840 2.850 2.830 2.900 500,000 1,428,030 2.8561 2.207 2.207 2.215 2.199 2.254 643,388 2.2195 0.35%
2023-04-27 0 2.830 2.810 2.820 2.820 2.840 350,000 990,840 2.8310 2.199 2.184 2.192 2.192 2.207 450,372 2.2000 0.35%
2023-04-26 0 2.820 2.810 2.820 2.790 2.840 282,666 796,998 2.8196 2.192 2.184 2.192 2.168 2.207 363,728 2.1912 0.71%
2023-04-25 0 2.800 2.790 2.800 2.780 2.840 765,000 2,146,670 2.8061 2.176 2.168 2.176 2.160 2.207 984,384 2.1807 -0.71%
2023-04-24 0 2.820 2.820 2.850 2.810 2.870 845,000 2,397,560 2.8373 2.192 2.192 2.215 2.184 2.230 1,087,326 2.2050 -1.05%
2023-04-21 0 2.850 2.850 2.860 2.850 2.880 563,000 1,612,780 2.8646 2.215 2.215 2.223 2.215 2.238 724,455 2.2262 -1.04%
2023-04-20 0 2.880 2.870 2.880 2.870 2.890 579,000 1,667,030 2.8792 2.238 2.230 2.238 2.230 2.246 745,044 2.2375 0.35%
2023-04-19 0 2.870 2.870 2.880 2.870 2.910 714,000 2,057,440 2.8816 2.230 2.230 2.238 2.230 2.261 918,759 2.2394 -0.35%
2023-04-18 0 2.880 2.870 2.880 2.870 2.910 920,000 2,657,150 2.8882 2.238 2.230 2.238 2.230 2.261 1,183,835 2.2445 -0.69%
2023-04-17 0 2.900 2.890 2.900 2.850 2.920 1,831,000 5,293,390 2.8910 2.254 2.246 2.254 2.215 2.269 2,356,088 2.2467 0.35%
2023-04-14 0 2.890 2.890 2.900 2.890 2.950 715,000 2,080,640 2.9100 2.246 2.246 2.254 2.246 2.293 920,045 2.2615 -0.69%
2023-04-13 0 2.910 2.900 2.910 2.900 2.930 806,000 2,347,255 2.9122 2.261 2.254 2.261 2.254 2.277 1,037,142 2.2632 -0.68%
2023-04-12 0 2.930 2.920 2.930 2.930 2.970 543,639 1,598,558 2.9405 2.277 2.269 2.277 2.277 2.308 699,542 2.2851 -0.34%
2023-04-11 0 2.940 2.940 2.950 2.940 2.980 476,000 1,406,770 2.9554 2.285 2.285 2.293 2.285 2.316 612,506 2.2967 -1.34%
2023-04-06 0 2.980 2.940 2.980 2.930 2.980 136,000 402,940 2.9628 2.316 2.285 2.316 2.277 2.316 175,002 2.3025 0.00%
2023-04-04 0 2.980 2.960 2.980 2.940 2.980 162,000 480,230 2.9644 2.316 2.300 2.316 2.285 2.316 208,458 2.3037 0.34%
2023-04-03 0 2.970 2.910 2.970 2.910 2.970 924,000 2,714,910 2.9382 2.308 2.261 2.308 2.261 2.308 1,188,982 2.2834 1.02%
2023-03-31 0 2.940 2.920 2.940 2.920 2.960 534,000 1,571,090 2.9421 2.285 2.269 2.285 2.269 2.300 687,139 2.2864 -0.34%
2023-03-30 0 2.950 2.930 2.950 2.920 3.000 1,132,000 3,332,890 2.9442 2.293 2.277 2.293 2.269 2.331 1,456,631 2.2881 0.36%
2023-03-29 0 3.080 3.070 3.080 3.080 3.120 1,034,000 3,197,020 3.0919 2.284 2.277 2.284 2.284 2.314 1,394,217 2.2931 -0.96%
2023-03-28 0 3.110 3.100 3.110 3.080 3.130 700,000 2,173,610 3.1052 2.306 2.299 2.306 2.284 2.321 943,861 2.3029 0.00%
2023-03-27 0 3.110 3.090 3.110 3.060 3.120 768,000 2,378,810 3.0974 2.306 2.292 2.306 2.269 2.314 1,035,550 2.2971 0.32%
2023-03-24 0 3.100 3.060 3.100 3.070 3.100 562,000 1,736,230 3.0894 2.299 2.269 2.299 2.277 2.299 757,786 2.2912 0.00%
2023-03-23 0 3.100 3.080 3.100 3.060 3.100 716,094 2,206,872 3.0818 2.299 2.284 2.299 2.269 2.299 965,562 2.2856 -0.32%
2023-03-22 0 3.110 3.080 3.110 3.070 3.110 581,000 1,794,920 3.0894 2.306 2.284 2.306 2.277 2.306 783,405 2.2912 0.32%
2023-03-21 0 3.100 3.070 3.100 3.060 3.120 696,352 2,147,074 3.0833 2.299 2.277 2.299 2.269 2.314 938,942 2.2867 0.00%
2023-03-20 0 3.100 3.060 3.100 3.060 3.160 1,336,000 4,153,890 3.1092 2.299 2.269 2.299 2.269 2.344 1,801,426 2.3059 0.32%
2023-03-17 0 3.090 3.090 3.100 3.070 3.130 1,825,000 5,661,745 3.1023 2.292 2.292 2.299 2.277 2.321 2,460,780 2.3008 2.66%
2023-03-16 0 3.010 3.000 3.010 2.930 3.060 733,000 2,198,210 2.9989 2.232 2.225 2.232 2.173 2.269 988,357 2.2241 2.38%
2023-03-15 0 2.940 2.940 2.970 2.910 2.950 230,000 674,310 2.9318 2.180 2.180 2.203 2.158 2.188 310,126 2.1743 1.38%
2023-03-14 0 2.900 2.870 2.900 2.850 2.900 440,000 1,265,210 2.8755 2.151 2.128 2.151 2.114 2.151 593,284 2.1326 0.35%
2023-03-13 0 2.890 2.860 2.890 2.840 2.890 826,000 2,370,440 2.8698 2.143 2.121 2.143 2.106 2.143 1,113,756 2.1283 1.05%
2023-03-10 0 2.860 2.820 2.860 2.810 2.870 1,041,000 2,959,500 2.8429 2.121 2.091 2.121 2.084 2.128 1,403,656 2.1084 -1.04%
2023-03-09 0 2.890 2.840 2.890 2.840 2.890 182,000 524,510 2.8819 2.143 2.106 2.143 2.106 2.143 245,404 2.1373 1.76%
2023-03-08 0 2.840 2.840 2.850 2.830 2.870 660,000 1,878,850 2.8467 2.106 2.106 2.114 2.099 2.128 889,926 2.1112 -2.07%
2023-03-07 0 2.900 2.870 2.900 2.860 2.900 341,371 983,698 2.8816 2.151 2.128 2.151 2.121 2.151 460,295 2.1371 0.69%
2023-03-06 0 2.880 2.880 2.900 2.860 2.900 690,000 1,989,330 2.8831 2.136 2.136 2.151 2.121 2.151 930,377 2.1382 -0.35%
2023-03-03 0 2.890 2.880 2.890 2.880 2.950 609,000 1,765,750 2.8994 2.143 2.136 2.143 2.136 2.188 821,159 2.1503 -0.34%
2023-03-02 0 2.900 2.870 2.900 2.880 2.910 683,000 1,976,900 2.8944 2.151 2.128 2.151 2.136 2.158 920,939 2.1466 0.00%
2023-03-01 0 2.900 2.900 2.920 2.900 3.000 2,509,000 7,354,300 2.9312 2.151 2.151 2.166 2.151 2.225 3,383,067 2.1739 -1.69%
2023-02-28 0 2.950 2.890 2.950 2.890 2.950 573,000 1,676,970 2.9266 2.188 2.143 2.188 2.143 2.188 772,618 2.1705 1.37%
2023-02-27 0 2.910 2.870 2.910 2.870 2.950 449,000 1,298,370 2.8917 2.158 2.128 2.158 2.128 2.188 605,419 2.1446 0.34%
2023-02-24 0 2.900 2.890 2.900 2.900 2.960 489,000 1,424,065 2.9122 2.151 2.143 2.151 2.151 2.195 659,354 2.1598 -2.36%
2023-02-23 0 2.970 2.940 2.970 2.940 2.970 185,000 548,180 2.9631 2.203 2.180 2.203 2.180 2.203 249,449 2.1976 0.34%
2023-02-22 0 2.960 2.920 2.960 2.910 2.960 303,000 892,780 2.9465 2.195 2.166 2.195 2.158 2.195 408,557 2.1852 0.34%
2023-02-21 0 2.950 2.950 2.980 2.940 3.030 449,367 1,330,886 2.9617 2.188 2.188 2.210 2.180 2.247 605,914 2.1965 -1.34%
2023-02-20 0 2.990 2.920 2.990 2.900 2.990 711,000 2,075,390 2.9190 2.217 2.166 2.217 2.151 2.217 958,693 2.1648 3.10%
2023-02-17 0 2.900 2.900 2.930 2.900 2.950 955,000 2,777,430 2.9083 2.151 2.151 2.173 2.151 2.188 1,287,696 2.1569 0.00%
2023-02-16 0 2.900 2.900 2.910 2.900 2.950 1,164,000 3,384,960 2.9080 2.151 2.151 2.158 2.151 2.188 1,569,506 2.1567 -0.68%
2023-02-15 0 2.920 2.910 2.920 2.910 2.950 614,000 1,795,320 2.9240 2.166 2.158 2.166 2.158 2.188 827,901 2.1685 -0.68%
2023-02-14 0 2.940 2.940 2.950 2.940 2.980 758,000 2,235,660 2.9494 2.180 2.180 2.188 2.180 2.210 1,022,067 2.1874 -1.67%
2023-02-13 0 2.990 2.960 2.990 2.940 3.000 1,433,000 4,255,730 2.9698 2.217 2.195 2.217 2.180 2.225 1,932,218 2.2025 -0.99%
2023-02-10 0 3.020 3.020 3.040 3.020 3.070 433,000 1,315,780 3.0388 2.240 2.240 2.255 2.240 2.277 583,845 2.2536 -0.98%
2023-02-09 0 3.050 3.050 3.060 3.040 3.130 983,000 3,003,090 3.0550 2.262 2.262 2.269 2.255 2.321 1,325,450 2.2657 -1.29%
2023-02-08 0 3.090 3.050 3.090 3.050 3.100 721,000 2,215,250 3.0725 2.292 2.262 2.292 2.262 2.299 972,177 2.2786 -0.32%
2023-02-07 0 3.100 3.070 3.100 3.060 3.140 617,346 1,904,622 3.0852 2.299 2.277 2.299 2.269 2.329 832,413 2.2881 0.00%
2023-02-06 0 3.100 3.080 3.100 3.080 3.110 290,000 897,270 3.0940 2.299 2.284 2.299 2.284 2.306 391,028 2.2946 -0.96%
2023-02-03 0 3.130 3.110 3.130 3.100 3.160 671,000 2,094,230 3.1211 2.321 2.306 2.321 2.299 2.344 904,758 2.3147 -0.95%
2023-02-02 0 3.160 3.140 3.160 3.140 3.190 1,400,000 4,424,140 3.1601 2.344 2.329 2.344 2.329 2.366 1,887,722 2.3436 0.00%
2023-02-01 0 3.160 3.160 3.190 3.150 3.210 726,000 2,299,940 3.1680 2.344 2.344 2.366 2.336 2.381 978,919 2.3495 -1.25%
2023-01-31 0 3.200 3.190 3.200 3.150 3.210 578,000 1,846,490 3.1946 2.373 2.366 2.373 2.336 2.381 779,359 2.3692 0.31%
2023-01-30 0 3.190 3.170 3.190 3.140 3.190 474,000 1,501,110 3.1669 2.366 2.351 2.366 2.329 2.366 639,129 2.3487 0.95%
2023-01-27 0 3.160 3.150 3.180 3.140 3.210 780,000 2,469,040 3.1654 2.344 2.336 2.358 2.329 2.381 1,051,731 2.3476 -1.56%
2023-01-26 0 3.210 3.190 3.210 3.130 3.210 1,028,649 3,258,714 3.1680 2.381 2.366 2.381 2.321 2.381 1,387,002 2.3495 2.23%
2023-01-20 0 3.140 3.110 3.140 3.110 3.150 322,000 1,006,900 3.1270 2.329 2.306 2.329 2.306 2.336 434,176 2.3191 0.00%
2023-01-19 0 3.140 3.090 3.140 3.090 3.150 1,095,000 3,414,540 3.1183 2.329 2.292 2.329 2.292 2.336 1,476,468 2.3126 1.62%
2023-01-18 0 3.090 3.090 3.120 3.080 3.120 564,000 1,749,750 3.1024 2.292 2.292 2.314 2.284 2.314 760,482 2.3008 -0.32%
2023-01-17 0 3.100 3.100 3.120 3.090 3.170 543,000 1,693,240 3.1183 2.299 2.299 2.314 2.292 2.351 732,166 2.3126 0.00%
2023-01-16 0 3.100 3.100 3.130 3.100 3.150 454,000 1,416,780 3.1207 2.299 2.299 2.321 2.299 2.336 612,161 2.3144 -1.59%
2023-01-13 0 3.150 3.150 3.160 3.140 3.220 109,000 345,400 3.1688 2.336 2.336 2.344 2.329 2.388 146,973 2.3501 -0.32%
2023-01-12 0 3.160 3.160 3.210 3.150 3.240 397,000 1,265,550 3.1878 2.344 2.344 2.381 2.336 2.403 535,304 2.3642 0.00%
2023-01-11 0 3.160 3.160 3.220 3.050 3.240 469,000 1,496,270 3.1903 2.344 2.344 2.388 2.262 2.403 632,387 2.3661 0.64%
2023-01-10 0 3.140 3.140 3.170 3.090 3.180 435,000 1,361,030 3.1288 2.329 2.329 2.351 2.292 2.358 586,542 2.3204 0.96%
2023-01-09 0 3.110 3.110 3.120 3.030 3.130 398,352 1,229,294 3.0859 2.306 2.306 2.314 2.247 2.321 537,127 2.2886 1.97%
2023-01-06 0 3.050 3.050 3.090 3.030 3.090 207,000 636,150 3.0732 2.262 2.262 2.292 2.247 2.292 279,113 2.2792 -1.29%
2023-01-05 0 3.090 2.990 3.090 2.970 3.090 619,000 1,901,080 3.0712 2.292 2.217 2.292 2.203 2.292 834,643 2.2777 2.66%
2023-01-04 0 3.010 3.000 3.010 2.950 3.040 1,109,000 3,297,170 2.9731 2.232 2.225 2.232 2.188 2.255 1,495,345 2.2050 1.69%
2023-01-03 0 2.960 2.960 2.970 2.900 2.970 1,122,000 3,302,020 2.9430 2.195 2.195 2.203 2.151 2.203 1,512,874 2.1826 1.72%
2022-12-30 0 2.910 2.910 2.940 2.870 2.950 489,000 1,418,940 2.9017 2.158 2.158 2.180 2.128 2.188 659,354 2.1520 0.00%
2022-12-29 0 2.910 2.910 2.920 2.880 2.910 352,000 1,019,860 2.8973 2.158 2.158 2.166 2.136 2.158 474,627 2.1488 0.69%
2022-12-28 0 2.890 2.890 2.900 2.890 3.030 1,201,000 3,538,010 2.9459 2.143 2.143 2.151 2.143 2.247 1,619,396 2.1848 -2.36%
2022-12-23 0 2.960 2.960 2.970 2.950 3.000 239,000 709,980 2.9706 2.195 2.195 2.203 2.188 2.225 322,261 2.2031 -1.00%
2022-12-22 0 2.990 2.970 2.990 2.950 3.030 1,065,000 3,196,070 3.0010 2.217 2.203 2.217 2.188 2.247 1,436,017 2.2256 0.34%
2022-12-21 0 2.980 2.930 2.980 2.940 3.000 223,695 665,738 2.9761 2.210 2.173 2.210 2.180 2.225 301,624 2.2072 0.68%
2022-12-20 0 2.960 2.960 2.980 2.940 3.020 109,000 324,440 2.9765 2.195 2.195 2.210 2.180 2.240 146,973 2.2075 -1.99%
2022-12-19 0 3.020 2.960 3.020 2.950 3.020 205,000 616,580 3.0077 2.240 2.195 2.240 2.188 2.240 276,416 2.2306 0.67%
2022-12-16 0 3.000 2.950 3.000 2.950 3.000 484,000 1,442,330 2.9800 2.225 2.188 2.225 2.188 2.225 652,612 2.2101 0.67%
2022-12-15 0 2.980 2.980 2.990 2.960 3.010 389,000 1,160,600 2.9835 2.210 2.210 2.217 2.195 2.232 524,517 2.2127 -2.30%
2022-12-14 0 3.050 3.010 3.050 2.910 3.050 1,057,000 3,175,390 3.0042 2.262 2.232 2.262 2.158 2.262 1,425,230 2.2280 3.39%
2022-12-13 0 2.950 2.890 2.950 2.890 2.950 229,000 670,730 2.9290 2.188 2.143 2.188 2.143 2.188 308,777 2.1722 1.03%
2022-12-12 0 2.920 2.920 2.930 2.850 2.940 256,000 743,710 2.9051 2.166 2.166 2.173 2.114 2.180 345,183 2.1545 1.04%
2022-12-09 0 2.890 2.890 2.900 2.860 2.920 576,000 1,666,440 2.8931 2.143 2.143 2.151 2.121 2.166 776,663 2.1456 0.70%
2022-12-08 0 2.870 2.870 2.900 2.820 2.900 1,170,000 3,340,330 2.8550 2.128 2.128 2.151 2.091 2.151 1,577,596 2.1174 1.06%
2022-12-07 0 2.840 2.820 2.840 2.820 2.920 795,309 2,264,463 2.8473 2.106 2.091 2.106 2.091 2.166 1,072,373 2.1116 -1.05%
2022-12-06 0 2.870 2.840 2.870 2.820 2.870 700,000 1,997,140 2.8531 2.128 2.106 2.128 2.091 2.128 943,861 2.1159 -0.35%
2022-12-05 0 2.880 2.830 2.880 2.730 2.880 852,506 2,409,136 2.8259 2.136 2.099 2.136 2.025 2.136 1,149,496 2.0958 5.49%
2022-12-02 0 2.730 2.670 2.730 2.670 2.730 524,506 1,419,061 2.7055 2.025 1.980 2.025 1.980 2.025 707,230 2.0065 1.49%
2022-12-01 0 2.690 2.690 2.710 2.670 2.750 858,000 2,309,900 2.6922 1.995 1.995 2.010 1.980 2.039 1,156,904 1.9966 0.37%
2022-11-30 0 2.680 2.630 2.680 2.610 2.680 1,292,000 3,431,680 2.6561 1.988 1.950 1.988 1.936 1.988 1,742,098 1.9699 1.52%
2022-11-29 0 2.640 2.630 2.670 2.600 2.660 999,000 2,631,550 2.6342 1.958 1.950 1.980 1.928 1.973 1,347,024 1.9536 0.38%
2022-11-28 0 2.630 2.600 2.630 2.600 2.660 431,000 1,133,710 2.6304 1.950 1.928 1.950 1.928 1.973 581,149 1.9508 -1.13%
2022-11-25 0 2.660 2.630 2.660 2.590 2.660 412,000 1,087,310 2.6391 1.973 1.950 1.973 1.921 1.973 555,530 1.9572 2.31%
2022-11-24 0 2.600 2.590 2.600 2.550 2.600 805,000 2,081,440 2.5856 1.928 1.921 1.928 1.891 1.928 1,085,440 1.9176 1.96%
2022-11-23 0 2.550 2.550 2.570 2.550 2.580 591,000 1,511,780 2.5580 1.891 1.891 1.906 1.891 1.913 796,888 1.8971 -1.54%
2022-11-22 0 2.590 2.540 2.590 2.530 2.590 676,400 1,733,272 2.5625 1.921 1.884 1.921 1.876 1.921 912,039 1.9004 0.39%
2022-11-21 0 2.580 2.570 2.580 2.550 2.580 469,732 1,208,103 2.5719 1.913 1.906 1.913 1.891 1.913 633,374 1.9074 0.39%
2022-11-18 0 2.570 2.520 2.570 2.500 2.570 533,000 1,362,430 2.5562 1.906 1.869 1.906 1.854 1.906 718,683 1.8957 0.78%
2022-11-17 0 2.550 2.500 2.550 2.480 2.550 970,000 2,438,530 2.5139 1.891 1.854 1.891 1.839 1.891 1,307,922 1.8644 1.59%
2022-11-16 0 2.510 2.510 2.520 2.500 2.580 1,532,200 3,862,844 2.5211 1.862 1.862 1.869 1.854 1.913 2,065,977 1.8697 -2.71%
2022-11-15 0 2.580 2.580 2.590 2.540 2.600 2,284,000 5,874,750 2.5721 1.913 1.913 1.921 1.884 1.928 3,079,683 1.9076 0.00%
2022-11-14 0 2.580 2.530 2.580 2.530 2.600 1,535,000 3,950,340 2.5735 1.913 1.876 1.913 1.876 1.928 2,069,752 1.9086 1.18%
2022-11-11 0 2.550 2.540 2.550 2.500 2.580 3,052,000 7,742,030 2.5367 1.891 1.884 1.891 1.854 1.913 4,115,234 1.8813 1.59%
2022-11-10 0 2.510 2.510 2.540 2.510 2.540 981,000 2,470,600 2.5185 1.862 1.862 1.884 1.862 1.884 1,322,754 1.8678 -1.95%
2022-11-09 0 2.560 2.550 2.560 2.510 2.570 1,021,000 2,599,530 2.5461 1.899 1.891 1.899 1.862 1.906 1,376,689 1.8882 0.79%
2022-11-08 0 2.540 2.540 2.560 2.530 2.600 1,535,000 3,913,600 2.5496 1.884 1.884 1.899 1.876 1.928 2,069,752 1.8909 -1.93%
2022-11-07 0 2.590 2.590 2.610 2.590 2.670 1,887,339 4,927,144 2.6106 1.921 1.921 1.936 1.921 1.980 2,544,837 1.9361 -2.63%
2022-11-04 0 2.660 2.640 2.660 2.580 2.680 2,130,000 5,608,530 2.6331 1.973 1.958 1.973 1.913 1.988 2,872,034 1.9528 1.53%
2022-11-03 0 2.620 2.570 2.620 2.570 2.670 1,359,800 3,579,400 2.6323 1.943 1.906 1.943 1.906 1.980 1,833,517 1.9522 -1.50%
2022-11-02 0 2.660 2.660 2.680 2.660 2.710 791,000 2,123,770 2.6849 1.973 1.973 1.988 1.973 2.010 1,066,563 1.9912 -1.48%
2022-11-01 0 2.700 2.700 2.710 2.690 2.730 4,236,000 11,562,570 2.7296 2.002 2.002 2.010 1.995 2.025 5,711,707 2.0244 -0.37%
2022-10-31 0 2.710 2.660 2.710 2.670 2.750 2,225,600 6,015,132 2.7027 2.010 1.973 2.010 1.980 2.039 3,000,938 2.0044 -1.09%
2022-10-28 0 2.740 2.710 2.740 2.700 2.750 1,291,000 3,525,040 2.7305 2.032 2.010 2.032 2.002 2.039 1,740,749 2.0250 -1.44%
2022-10-27 0 2.780 2.740 2.780 2.740 2.780 993,000 2,749,470 2.7689 2.062 2.032 2.062 2.032 2.062 1,338,934 2.0535 1.09%
2022-10-26 0 2.750 2.710 2.750 2.650 2.750 1,132,000 3,086,340 2.7264 2.039 2.010 2.039 1.965 2.039 1,526,358 2.0220 1.48%
2022-10-25 0 2.710 2.660 2.710 2.640 2.710 960,000 2,566,980 2.6739 2.010 1.973 2.010 1.958 2.010 1,294,438 1.9831 1.50%
2022-10-24 0 2.670 2.650 2.670 2.660 2.780 1,093,177 2,939,789 2.6892 1.980 1.965 1.980 1.973 2.062 1,474,010 1.9944 -3.96%
2022-10-21 0 2.780 2.750 2.780 2.720 2.780 1,114,000 3,073,080 2.7586 2.062 2.039 2.062 2.017 2.062 1,502,087 2.0459 0.36%
2022-10-20 0 2.770 2.760 2.770 2.750 2.780 685,000 1,894,810 2.7661 2.054 2.047 2.054 2.039 2.062 923,635 2.0515 -1.07%
2022-10-19 0 2.800 2.780 2.800 2.760 2.800 636,000 1,772,920 2.7876 2.077 2.062 2.077 2.047 2.077 857,565 2.0674 0.36%
2022-10-18 0 2.790 2.770 2.790 2.750 2.800 1,152,000 3,190,770 2.7698 2.069 2.054 2.069 2.039 2.077 1,553,325 2.0542 0.72%
2022-10-17 0 2.770 2.740 2.770 2.730 2.770 992,000 2,736,190 2.7583 2.054 2.032 2.054 2.025 2.054 1,337,586 2.0456 -0.36%
2022-10-14 0 2.780 2.770 2.780 2.770 2.860 1,290,000 3,591,980 2.7845 2.062 2.054 2.062 2.054 2.121 1,739,401 2.0651 0.00%
2022-10-13 0 2.780 2.750 2.780 2.740 2.790 616,000 1,708,580 2.7737 2.062 2.039 2.062 2.032 2.069 830,598 2.0570 -1.42%
2022-10-12 0 2.820 2.790 2.820 2.770 2.840 611,000 1,715,360 2.8075 2.091 2.069 2.091 2.054 2.106 823,856 2.0821 -0.35%
2022-10-11 0 2.830 2.780 2.830 2.780 2.830 831,000 2,334,530 2.8093 2.099 2.062 2.099 2.062 2.099 1,120,498 2.0835 1.43%
2022-10-10 0 2.790 2.780 2.790 2.780 2.850 866,453 2,420,861 2.7940 2.069 2.062 2.069 2.062 2.114 1,168,302 2.0721 -2.79%
2022-10-07 0 2.870 2.800 2.880 2.810 2.870 807,000 2,300,090 2.8502 2.128 2.077 2.136 2.084 2.128 1,088,137 2.1138 0.70%
2022-10-06 0 2.850 2.820 2.850 2.820 2.880 1,186,000 3,371,190 2.8425 2.114 2.091 2.114 2.091 2.136 1,599,170 2.1081 -1.72%
2022-10-05 0 2.900 2.890 2.900 2.870 2.980 1,373,000 3,987,300 2.9041 2.151 2.143 2.151 2.128 2.210 1,851,316 2.1538 1.75%
2022-10-03 0 2.850 2.840 2.850 2.790 2.880 1,090,000 3,086,910 2.8320 2.114 2.106 2.114 2.069 2.136 1,469,726 2.1003 1.79%
2022-09-30 0 2.800 2.780 2.800 2.760 2.850 2,390,000 6,697,610 2.8023 2.077 2.062 2.077 2.047 2.114 3,222,611 2.0783 -1.06%
2022-09-29 0 2.830 2.800 2.830 2.780 2.910 759,000 2,148,100 2.8302 2.099 2.077 2.099 2.062 2.158 1,023,415 2.0990 1.07%
2022-09-28 0 2.800 2.790 2.800 2.800 2.900 1,732,000 4,937,400 2.8507 2.077 2.069 2.077 2.077 2.151 2,335,382 2.1142 -4.44%
2022-09-27 0 2.930 2.920 2.930 2.900 2.940 897,000 2,613,390 2.9135 2.173 2.166 2.173 2.151 2.180 1,209,490 2.1607 -0.34%
2022-09-26 0 2.940 2.900 2.940 2.900 2.940 774,000 2,269,030 2.9316 2.180 2.151 2.180 2.151 2.180 1,043,641 2.1741 0.00%
2022-09-23 0 2.940 2.910 2.940 2.880 2.940 968,000 2,830,660 2.9242 2.180 2.158 2.180 2.136 2.180 1,305,225 2.1687 0.00%
2022-09-22 0 2.940 2.880 2.940 2.860 2.940 1,486,643 4,334,737 2.9158 2.180 2.136 2.180 2.121 2.180 2,004,549 2.1625 1.38%
2022-09-21 0 2.900 2.880 2.900 2.870 2.950 519,000 1,503,670 2.8972 2.151 2.136 2.151 2.128 2.188 699,805 2.1487 -1.69%
2022-09-20 0 2.950 2.940 2.950 2.940 2.960 565,000 1,667,720 2.9517 2.188 2.180 2.188 2.180 2.195 761,831 2.1891 -0.34%
2022-09-19 0 2.960 2.920 2.960 2.930 2.960 252,000 745,360 2.9578 2.195 2.166 2.195 2.173 2.195 339,790 2.1936 0.34%
2022-09-16 0 2.950 2.920 2.950 2.920 2.950 373,000 1,098,260 2.9444 2.188 2.166 2.188 2.166 2.188 502,943 2.1837 0.34%
2022-09-15 0 2.940 2.920 2.940 2.920 2.950 613,000 1,797,900 2.9330 2.180 2.166 2.180 2.166 2.188 826,553 2.1752 0.00%
2022-09-14 0 2.940 2.930 2.940 2.930 2.990 764,000 2,254,300 2.9507 2.180 2.173 2.180 2.173 2.217 1,030,157 2.1883 -2.00%
2022-09-13 0 3.000 2.990 3.000 2.990 3.020 622,000 1,866,550 3.0009 2.225 2.217 2.225 2.217 2.240 838,688 2.2256 -0.33%
2022-09-09 0 3.010 2.980 3.010 2.980 3.050 1,133,000 3,411,360 3.0109 2.232 2.210 2.232 2.210 2.262 1,527,706 2.2330 0.67%
2022-09-08 0 2.990 2.970 2.990 2.970 3.040 772,093 2,312,228 2.9948 2.217 2.203 2.217 2.203 2.255 1,041,069 2.2210 -0.66%
2022-09-07 0 3.010 3.000 3.010 2.970 3.030 1,132,621 3,402,365 3.0040 2.232 2.225 2.232 2.203 2.247 1,527,195 2.2279 0.33%
2022-09-06 0 3.000 2.970 3.000 2.950 3.030 954,000 2,853,690 2.9913 2.225 2.203 2.225 2.188 2.247 1,286,348 2.2184 0.67%
2022-09-05 0 2.980 2.960 2.980 2.950 2.980 285,000 847,660 2.9742 2.210 2.195 2.210 2.188 2.210 384,286 2.2058 0.34%
2022-09-02 0 2.970 2.940 2.970 2.920 3.010 1,143,000 3,382,050 2.9589 2.203 2.180 2.203 2.166 2.232 1,541,190 2.1944 -0.34%
2022-09-01 0 2.980 2.980 3.000 2.980 3.000 684,000 2,045,430 2.9904 2.210 2.210 2.225 2.210 2.225 922,287 2.2178 -1.65%
2022-08-31 0 3.030 2.980 3.030 2.960 3.030 1,262,000 3,793,850 3.0062 2.247 2.210 2.247 2.195 2.247 1,701,646 2.2295 1.91%
2022-08-30 0 3.110 3.090 3.110 3.020 3.110 1,628,000 5,003,690 3.0735 2.205 2.191 2.205 2.141 2.205 2,296,075 2.1792 0.97%
2022-08-29 0 3.080 3.070 3.080 3.030 3.090 945,000 2,900,640 3.0695 2.184 2.177 2.184 2.148 2.191 1,332,795 2.1764 1.32%
2022-08-26 0 3.040 3.030 3.040 3.010 3.060 1,255,000 3,806,750 3.0333 2.155 2.148 2.155 2.134 2.170 1,770,009 2.1507 0.33%
2022-08-25 0 3.030 3.010 3.030 2.980 3.040 1,717,000 5,183,160 3.0187 2.148 2.134 2.148 2.113 2.155 2,421,597 2.1404 0.00%
2022-08-24 0 3.030 3.000 3.030 2.960 3.100 1,914,136 5,810,075 3.0354 2.148 2.127 2.148 2.099 2.198 2,699,631 2.1522 -1.94%
2022-08-23 0 3.090 3.090 3.100 3.040 3.100 1,124,000 3,468,420 3.0858 2.191 2.191 2.198 2.155 2.198 1,585,251 2.1879 -0.32%
2022-08-22 0 3.100 3.080 3.100 3.080 3.150 1,583,000 4,910,860 3.1022 2.198 2.184 2.198 2.184 2.233 2,232,608 2.1996 -1.27%
2022-08-19 0 3.140 3.130 3.140 3.100 3.190 3,514,847 11,035,038 3.1396 2.226 2.219 2.226 2.198 2.262 4,957,219 2.2261 1.95%
2022-08-18 0 3.080 3.030 3.080 3.040 3.090 563,000 1,727,140 3.0677 2.184 2.148 2.184 2.155 2.191 794,036 2.1751 0.65%
2022-08-17 0 3.060 3.060 3.070 3.010 3.110 1,104,000 3,385,270 3.0664 2.170 2.170 2.177 2.134 2.205 1,557,043 2.1742 0.99%
2022-08-16 0 3.030 3.020 3.030 3.020 3.120 1,418,000 4,308,340 3.0383 2.148 2.141 2.148 2.141 2.212 1,999,898 2.1543 -0.66%
2022-08-15 0 3.050 3.040 3.050 3.020 3.150 1,606,000 4,896,920 3.0491 2.163 2.155 2.163 2.141 2.233 2,265,047 2.1620 -1.29%
2022-08-12 0 3.090 3.050 3.090 3.040 3.130 1,346,000 4,140,460 3.0761 2.191 2.163 2.191 2.155 2.219 1,898,352 2.1811 0.65%
2022-08-11 0 3.070 3.060 3.070 3.010 3.110 1,194,000 3,677,040 3.0796 2.177 2.170 2.177 2.134 2.205 1,683,976 2.1835 -0.65%
2022-08-10 0 3.090 3.070 3.090 3.070 3.110 585,000 1,810,760 3.0953 2.191 2.177 2.191 2.177 2.205 825,064 2.1947 -0.64%
2022-08-09 0 3.110 3.080 3.110 3.080 3.150 682,000 2,118,510 3.1063 2.205 2.184 2.205 2.184 2.233 961,869 2.2025 0.00%
2022-08-08 0 3.110 3.080 3.110 3.080 3.120 814,000 2,525,170 3.1022 2.205 2.184 2.205 2.184 2.212 1,148,037 2.1996 -0.32%
2022-08-05 0 3.120 3.110 3.120 3.080 3.130 1,473,808 4,582,889 3.1096 2.212 2.205 2.212 2.184 2.219 2,078,608 2.2048 -0.64%
2022-08-04 0 3.140 3.100 3.140 3.100 3.160 733,000 2,299,620 3.1373 2.226 2.198 2.226 2.198 2.241 1,033,798 2.2244 0.00%
2022-08-03 0 3.140 3.110 3.140 3.100 3.180 694,000 2,176,310 3.1359 2.226 2.205 2.226 2.198 2.255 978,794 2.2235 0.32%
2022-08-02 0 3.130 3.110 3.130 3.100 3.160 766,000 2,393,390 3.1245 2.219 2.205 2.219 2.198 2.241 1,080,340 2.2154 -2.19%
2022-08-01 0 3.200 3.160 3.200 3.100 3.220 893,000 2,844,220 3.1850 2.269 2.241 2.269 2.198 2.283 1,259,456 2.2583 -0.62%
2022-07-29 0 3.220 3.170 3.220 3.160 3.220 1,078,000 3,448,650 3.1991 2.283 2.248 2.283 2.241 2.283 1,520,374 2.2683 0.94%
2022-07-28 0 3.190 3.150 3.190 3.160 3.190 393,000 1,251,250 3.1838 2.262 2.233 2.262 2.241 2.262 554,274 2.2575 -0.31%
2022-07-27 0 3.200 3.160 3.200 3.150 3.200 579,000 1,845,740 3.1878 2.269 2.241 2.269 2.233 2.269 816,602 2.2603 0.63%
2022-07-26 0 3.180 3.180 3.200 3.150 3.210 774,000 2,462,020 3.1809 2.255 2.255 2.269 2.233 2.276 1,091,623 2.2554 0.00%
2022-07-25 0 3.180 3.120 3.180 3.080 3.180 952,000 2,996,150 3.1472 2.255 2.212 2.255 2.184 2.255 1,342,668 2.2315 1.27%
2022-07-22 0 3.140 3.100 3.140 3.080 3.140 645,606 2,013,348 3.1185 2.226 2.198 2.226 2.184 2.226 910,540 2.2112 0.96%
2022-07-21 0 3.110 3.080 3.110 3.070 3.220 998,000 3,094,870 3.1011 2.205 2.184 2.205 2.177 2.283 1,407,545 2.1988 -0.96%
2022-07-20 0 3.140 3.140 3.150 3.120 3.180 1,151,000 3,618,310 3.1436 2.226 2.226 2.233 2.212 2.255 1,623,331 2.2289 0.00%
2022-07-19 0 3.140 3.130 3.140 3.120 3.220 1,023,000 3,224,340 3.1518 2.226 2.219 2.226 2.212 2.283 1,442,804 2.2348 -1.26%
2022-07-18 0 3.180 3.170 3.180 3.160 3.240 974,000 3,104,770 3.1876 2.255 2.248 2.255 2.241 2.297 1,373,696 2.2602 0.00%
2022-07-15 0 3.180 3.150 3.180 3.130 3.240 1,710,000 5,434,290 3.1779 2.255 2.233 2.255 2.219 2.297 2,411,725 2.2533 -1.85%
2022-07-14 0 3.240 3.230 3.240 3.220 3.350 2,012,000 6,532,850 3.2469 2.297 2.290 2.297 2.283 2.375 2,837,655 2.3022 -2.99%
2022-07-13 0 3.340 3.290 3.340 3.280 3.340 536,000 1,773,720 3.3092 2.368 2.333 2.368 2.326 2.368 755,956 2.3463 0.91%
2022-07-12 0 3.310 3.280 3.310 3.260 3.330 965,000 3,181,070 3.2964 2.347 2.326 2.347 2.311 2.361 1,361,003 2.3373 -2.36%
2022-07-11 0 3.390 3.350 3.390 3.350 3.550 771,000 2,615,730 3.3926 2.404 2.375 2.404 2.375 2.517 1,087,392 2.4055 -3.14%
2022-07-08 0 3.500 3.470 3.500 3.420 3.500 1,075,539 3,750,095 3.4867 2.482 2.460 2.482 2.425 2.482 1,516,903 2.4722 1.45%
2022-07-07 0 3.450 3.420 3.450 3.370 3.450 1,083,000 3,704,930 3.4210 2.446 2.425 2.446 2.389 2.446 1,527,426 2.4256 0.58%
2022-07-06 0 3.430 3.410 3.430 3.400 3.460 1,375,000 4,709,130 3.4248 2.432 2.418 2.432 2.411 2.453 1,939,252 2.4283 -0.58%
2022-07-05 0 3.450 3.440 3.450 3.380 3.460 867,000 2,979,420 3.4365 2.446 2.439 2.446 2.397 2.453 1,222,787 2.4366 0.29%
2022-07-04 0 3.440 3.390 3.440 3.370 3.470 512,000 1,746,790 3.4117 2.439 2.404 2.439 2.389 2.460 722,107 2.4190 -0.29%
2022-06-30 0 3.450 3.390 3.450 3.370 3.450 1,636,000 5,588,230 3.4158 2.446 2.404 2.446 2.389 2.446 2,307,358 2.4219 0.88%
2022-06-29 0 3.420 3.380 3.420 3.370 3.430 1,738,000 5,930,090 3.4120 2.425 2.397 2.425 2.389 2.432 2,451,215 2.4192 0.29%
2022-06-28 0 3.410 3.380 3.410 3.320 3.430 1,799,000 6,099,490 3.3905 2.418 2.397 2.418 2.354 2.432 2,537,247 2.4040 0.29%
2022-06-27 0 3.400 3.320 3.400 3.200 3.400 1,766,000 5,845,145 3.3098 2.411 2.354 2.411 2.269 2.411 2,490,705 2.3468 5.92%
2022-06-24 0 3.210 3.140 3.210 3.130 3.210 920,000 2,929,760 3.1845 2.276 2.226 2.276 2.219 2.276 1,297,536 2.2579 1.58%
2022-06-23 0 3.160 3.130 3.160 3.080 3.170 1,346,922 4,212,737 3.1277 2.241 2.219 2.241 2.184 2.248 1,899,652 2.2176 0.64%
2022-06-22 0 3.140 3.050 3.140 3.060 3.140 668,603 2,078,005 3.1080 2.226 2.163 2.226 2.170 2.226 942,975 2.2037 0.96%
2022-06-21 0 3.110 3.080 3.110 3.070 3.140 490,000 1,517,970 3.0979 2.205 2.184 2.205 2.177 2.226 691,079 2.1965 -0.64%
2022-06-20 0 3.130 3.070 3.130 3.000 3.130 833,000 2,547,390 3.0581 2.219 2.177 2.219 2.127 2.219 1,174,834 2.1683 2.96%
2022-06-17 0 3.040 3.010 3.040 3.010 3.090 591,000 1,795,415 3.0379 2.155 2.134 2.155 2.134 2.191 833,526 2.1540 -1.62%
2022-06-16 0 3.090 3.040 3.090 3.010 3.140 650,000 1,988,480 3.0592 2.191 2.155 2.191 2.134 2.226 916,737 2.1691 -0.32%
2022-06-15 0 3.100 3.060 3.100 2.990 3.100 848,000 2,595,630 3.0609 2.198 2.170 2.198 2.120 2.198 1,195,990 2.1703 4.03%
2022-06-14 0 2.980 2.970 2.980 2.970 3.040 722,000 2,157,450 2.9882 2.113 2.106 2.113 2.106 2.155 1,018,284 2.1187 -1.32%
2022-06-13 0 3.020 3.010 3.020 3.000 3.110 715,000 2,174,500 3.0413 2.141 2.134 2.141 2.127 2.205 1,008,411 2.1564 -2.89%
2022-06-10 0 3.110 3.080 3.110 3.060 3.130 913,000 2,824,420 3.0936 2.205 2.184 2.205 2.170 2.219 1,287,664 2.1934 -0.64%
2022-06-09 0 3.130 3.120 3.130 3.100 3.150 502,000 1,568,670 3.1248 2.219 2.212 2.219 2.198 2.233 708,003 2.2156 -0.63%
2022-06-08 0 3.150 3.070 3.150 3.010 3.150 1,560,613 4,806,360 3.0798 2.233 2.177 2.233 2.134 2.233 2,201,035 2.1837 5.00%
2022-06-07 0 3.000 2.990 3.000 2.980 3.010 1,263,000 3,787,790 2.9990 2.127 2.120 2.127 2.113 2.134 1,781,291 2.1264 0.67%
2022-06-06 0 2.980 2.970 2.980 2.900 2.990 2,935,400 8,683,318 2.9581 2.113 2.106 2.113 2.056 2.120 4,139,987 2.0974 2.05%
2022-06-02 0 2.920 2.900 2.920 2.900 2.940 433,000 1,264,040 2.9193 2.070 2.056 2.070 2.056 2.085 610,688 2.0699 -0.34%
2022-06-01 0 2.930 2.920 2.930 2.910 2.970 788,000 2,312,250 2.9343 2.077 2.070 2.077 2.063 2.106 1,111,368 2.0805 -1.35%
2022-05-31 0 2.970 2.930 2.970 2.890 2.970 986,800 2,906,048 2.9449 2.106 2.077 2.106 2.049 2.106 1,391,749 2.0881 2.06%
2022-05-30 0 2.910 2.910 2.940 2.850 2.940 1,807,000 5,248,310 2.9044 2.063 2.063 2.085 2.021 2.085 2,548,530 2.0593 2.46%
2022-05-27 0 2.840 2.800 2.840 2.800 2.840 447,000 1,261,200 2.8215 2.014 1.985 2.014 1.985 2.014 630,433 2.0005 1.07%
2022-05-26 0 2.810 2.810 2.820 2.790 2.880 823,000 2,316,836 2.8151 1.992 1.992 1.999 1.978 2.042 1,160,731 1.9960 -0.35%
2022-05-25 0 2.820 2.800 2.820 2.790 2.830 929,000 2,606,230 2.8054 1.999 1.985 1.999 1.978 2.007 1,310,229 1.9891 0.71%
2022-05-24 0 2.800 2.790 2.800 2.780 2.840 1,463,769 4,100,648 2.8014 1.985 1.978 1.985 1.971 2.014 2,064,449 1.9863 -1.06%
2022-05-23 0 2.830 2.820 2.830 2.810 2.850 899,000 2,546,180 2.8322 2.007 1.999 2.007 1.992 2.021 1,267,918 2.0082 -0.35%
2022-05-20 0 2.840 2.830 2.840 2.820 2.880 1,294,000 3,673,025 2.8385 2.014 2.007 2.014 1.999 2.042 1,825,013 2.0126 -0.35%
2022-05-19 0 2.850 2.830 2.850 2.820 2.880 1,061,000 3,022,785 2.8490 2.021 2.007 2.021 1.999 2.042 1,496,398 2.0200 -1.04%
2022-05-18 0 2.880 2.870 2.880 2.860 2.920 1,447,000 4,168,500 2.8808 2.042 2.035 2.042 2.028 2.070 2,040,799 2.0426 -0.69%
2022-05-17 0 2.900 2.890 2.900 2.890 2.950 886,000 2,571,875 2.9028 2.056 2.049 2.056 2.049 2.092 1,249,584 2.0582 0.00%
2022-05-16 0 2.900 2.890 2.900 2.890 2.930 745,000 2,166,960 2.9087 2.056 2.049 2.056 2.049 2.077 1,050,722 2.0624 -0.34%
2022-05-13 0 2.910 2.900 2.910 2.880 2.930 603,000 1,752,320 2.9060 2.063 2.056 2.063 2.042 2.077 850,450 2.0605 1.04%
2022-05-12 0 2.880 2.870 2.880 2.850 2.930 825,000 2,370,890 2.8738 2.042 2.035 2.042 2.021 2.077 1,163,551 2.0376 -1.71%
2022-05-11 0 2.930 2.870 2.930 2.800 2.930 714,000 2,064,640 2.8917 2.077 2.035 2.077 1.985 2.077 1,007,001 2.0503 0.00%
2022-05-10 0 2.930 2.900 2.930 2.880 2.990 1,560,640 4,532,975 2.9046 2.077 2.056 2.077 2.042 2.120 2,201,073 2.0594 -2.01%
2022-05-06 0 2.990 2.970 2.990 2.970 3.020 1,580,000 4,725,070 2.9906 2.120 2.106 2.120 2.106 2.141 2,228,377 2.1204 -1.64%
2022-05-05 0 3.040 3.040 3.050 3.040 3.090 1,058,000 3,238,727 3.0612 2.155 2.155 2.163 2.155 2.191 1,492,167 2.1705 -0.98%
2022-05-04 0 3.070 3.040 3.070 3.040 3.080 298,000 910,700 3.0560 2.177 2.155 2.177 2.155 2.184 420,289 2.1668 0.66%
2022-05-03 0 3.050 3.040 3.050 2.980 3.080 988,000 3,002,132 3.0386 2.163 2.155 2.163 2.113 2.184 1,393,441 2.1545 0.99%
2022-04-29 0 3.020 3.000 3.020 2.980 3.040 2,073,000 6,233,570 3.0070 2.141 2.127 2.141 2.113 2.155 2,923,687 2.1321 -0.98%
2022-04-28 0 3.050 3.030 3.050 3.000 3.070 1,026,000 3,105,700 3.0270 2.163 2.148 2.163 2.127 2.177 1,447,035 2.1463 0.00%
2022-04-27 0 3.050 3.030 3.050 3.020 3.100 947,142 2,885,413 3.0464 2.163 2.148 2.163 2.141 2.198 1,335,816 2.1600 -0.33%
2022-04-26 0 3.060 3.050 3.060 3.030 3.120 824,613 2,517,290 3.0527 2.170 2.163 2.170 2.148 2.212 1,163,006 2.1645 -1.29%
2022-04-25 0 3.100 3.070 3.100 3.070 3.110 672,000 2,073,250 3.0852 2.198 2.177 2.198 2.177 2.205 947,766 2.1875 -1.27%
2022-04-22 0 3.140 3.130 3.140 3.070 3.180 1,533,000 4,818,409 3.1431 2.226 2.219 2.226 2.177 2.255 2,162,090 2.2286 -1.57%
2022-04-21 0 3.190 3.150 3.190 3.150 3.200 643,000 2,040,030 3.1727 2.262 2.233 2.262 2.233 2.269 906,865 2.2495 -0.31%
2022-04-20 0 3.200 3.170 3.200 3.170 3.300 824,363 2,651,928 3.2169 2.269 2.248 2.269 2.248 2.340 1,162,653 2.2809 0.00%
2022-04-19 0 3.200 3.180 3.200 3.150 3.210 749,000 2,390,780 3.1920 2.269 2.255 2.269 2.233 2.276 1,056,364 2.2632 0.31%
2022-04-14 0 3.190 3.180 3.190 3.170 3.240 754,000 2,407,490 3.1930 2.262 2.255 2.262 2.248 2.297 1,063,415 2.2639 -0.31%
2022-04-13 0 3.200 3.170 3.200 3.170 3.200 439,000 1,397,490 3.1833 2.269 2.248 2.269 2.248 2.269 619,150 2.2571 0.00%
2022-04-12 0 3.200 3.180 3.200 3.160 3.210 219,000 699,590 3.1945 2.269 2.255 2.269 2.241 2.276 308,870 2.2650 0.00%
2022-04-11 0 3.200 3.180 3.200 3.180 3.200 1,324,000 4,235,890 3.1993 2.269 2.255 2.269 2.255 2.269 1,867,324 2.2684 0.00%
2022-04-08 0 3.200 3.180 3.200 3.170 3.210 595,372 1,897,502 3.1871 2.269 2.255 2.269 2.248 2.276 839,692 2.2598 0.63%
2022-04-07 0 3.180 3.170 3.180 3.150 3.250 659,000 2,109,430 3.2010 2.255 2.248 2.255 2.233 2.304 929,431 2.2696 -2.15%
2022-04-06 0 3.250 3.240 3.250 3.240 3.290 618,000 2,016,330 3.2627 2.304 2.297 2.304 2.297 2.333 871,606 2.3134 -1.52%
2022-04-04 0 3.300 3.270 3.300 3.250 3.300 964,000 3,165,110 3.2833 2.340 2.319 2.340 2.304 2.340 1,359,592 2.3280 0.61%
2022-04-01 0 3.280 3.240 3.280 3.240 3.280 872,000 2,847,470 3.2654 2.326 2.297 2.326 2.297 2.326 1,229,839 2.3153 0.61%
2022-03-31 0 3.260 3.250 3.260 3.200 3.310 1,425,000 4,659,640 3.2699 2.311 2.304 2.311 2.269 2.347 2,009,771 2.3185 -0.91%
2022-03-30 0 3.290 3.250 3.290 3.160 3.320 3,025,000 9,856,570 3.2584 2.333 2.304 2.333 2.241 2.354 4,266,355 2.3103 2.57%
2022-03-29 0 3.380 3.370 3.380 3.300 3.380 1,948,000 6,534,720 3.3546 2.274 2.268 2.274 2.220 2.274 2,895,057 2.2572 0.00%
2022-03-28 0 3.380 3.350 3.380 3.320 3.410 4,316,000 14,499,000 3.3594 2.274 2.254 2.274 2.234 2.294 6,414,304 2.2604 0.90%
2022-03-25 0 3.350 3.340 3.350 3.340 3.420 2,097,000 7,064,625 3.3689 2.254 2.247 2.254 2.247 2.301 3,116,496 2.2668 -0.89%
2022-03-24 0 3.380 3.360 3.380 3.330 3.410 1,252,000 4,237,440 3.3845 2.274 2.261 2.274 2.241 2.294 1,860,683 2.2774 0.30%
2022-03-23 0 3.370 3.360 3.390 3.310 3.410 947,000 3,191,000 3.3696 2.268 2.261 2.281 2.227 2.294 1,407,402 2.2673 0.90%
2022-03-22 0 3.340 3.340 3.390 3.240 3.400 2,636,000 8,811,305 3.3427 2.247 2.247 2.281 2.180 2.288 3,917,541 2.2492 3.09%
2022-03-21 0 3.240 3.240 3.250 3.240 3.290 1,576,120 5,130,698 3.2553 2.180 2.180 2.187 2.180 2.214 2,342,380 2.1904 -0.92%
2022-03-18 0 3.270 3.230 3.270 3.220 3.500 2,512,000 8,246,180 3.2827 2.200 2.173 2.200 2.167 2.355 3,733,256 2.2088 0.31%
2022-03-17 0 3.260 3.220 3.260 3.140 3.280 2,551,499 8,250,696 3.2337 2.194 2.167 2.194 2.113 2.207 3,791,958 2.1758 3.49%
2022-03-16 0 3.150 3.140 3.150 3.070 3.190 1,901,000 5,954,758 3.1324 2.120 2.113 2.120 2.066 2.146 2,825,207 2.1077 1.61%
2022-03-15 0 3.100 3.060 3.100 3.020 3.270 2,097,949 6,466,173 3.0821 2.086 2.059 2.086 2.032 2.200 3,117,906 2.0739 -3.73%
2022-03-14 0 3.220 3.180 3.220 3.120 3.270 759,000 2,430,910 3.2028 2.167 2.140 2.167 2.099 2.200 1,128,002 2.1551 -1.83%
2022-03-11 0 3.280 3.270 3.280 3.250 3.300 1,149,000 3,757,570 3.2703 2.207 2.200 2.207 2.187 2.220 1,707,608 2.2005 -1.20%
2022-03-10 0 3.320 3.290 3.320 3.300 3.340 643,000 2,135,890 3.3218 2.234 2.214 2.234 2.220 2.247 955,607 2.2351 -0.60%
2022-03-09 0 3.340 3.310 3.340 3.290 3.380 1,508,000 5,009,619 3.3220 2.247 2.227 2.247 2.214 2.274 2,241,143 2.2353 1.83%
2022-03-08 0 3.280 3.280 3.310 3.280 3.360 638,000 2,102,340 3.2952 2.207 2.207 2.227 2.207 2.261 948,176 2.2172 -2.38%
2022-03-07 0 3.360 3.310 3.360 3.270 3.370 591,119 1,971,897 3.3359 2.261 2.227 2.261 2.200 2.268 878,503 2.2446 0.90%
2022-03-04 0 3.330 3.310 3.330 3.280 3.370 1,459,000 4,848,290 3.3230 2.241 2.227 2.241 2.207 2.268 2,168,320 2.2360 -2.92%
2022-03-03 0 3.430 3.400 3.430 3.370 3.450 432,000 1,471,866 3.4071 2.308 2.288 2.308 2.268 2.321 642,025 2.2925 0.00%
2022-03-02 0 3.430 3.400 3.430 3.350 3.430 632,000 2,151,570 3.4044 2.308 2.288 2.308 2.254 2.308 939,259 2.2907 -0.29%
2022-03-01 0 3.440 3.430 3.440 3.420 3.460 1,607,000 5,545,246 3.4507 2.315 2.308 2.315 2.301 2.328 2,388,273 2.3219 -1.15%
2022-02-28 0 3.480 3.420 3.480 3.410 3.500 1,781,000 6,157,680 3.4574 2.342 2.301 2.342 2.294 2.355 2,646,867 2.3264 -0.57%
2022-02-25 0 3.500 3.490 3.500 3.500 3.600 1,799,000 6,322,280 3.5143 2.355 2.348 2.355 2.355 2.422 2,673,618 2.3647 -2.51%
2022-02-24 0 3.590 3.560 3.590 3.510 3.600 1,817,109 6,445,221 3.5470 2.416 2.395 2.416 2.362 2.422 2,700,531 2.3866 -0.28%
2022-02-23 0 3.600 3.600 3.630 3.570 3.650 601,000 2,168,850 3.6087 2.422 2.422 2.443 2.402 2.456 893,187 2.4282 1.41%
2022-02-22 0 3.550 3.530 3.550 3.510 3.560 894,000 3,159,490 3.5341 2.389 2.375 2.389 2.362 2.395 1,328,635 2.3780 -0.28%
2022-02-21 0 3.560 3.520 3.560 3.520 3.580 1,012,000 3,583,820 3.5413 2.395 2.369 2.395 2.369 2.409 1,504,003 2.3829 -1.11%
2022-02-18 0 3.600 3.600 3.610 3.520 3.600 1,925,000 6,854,065 3.5606 2.422 2.422 2.429 2.369 2.422 2,860,875 2.3958 1.12%
2022-02-17 0 3.560 3.540 3.560 3.540 3.560 299,000 1,063,580 3.5571 2.395 2.382 2.395 2.382 2.395 444,364 2.3935 0.00%
2022-02-16 0 3.560 3.540 3.560 3.530 3.590 985,000 3,497,530 3.5508 2.395 2.382 2.395 2.375 2.416 1,463,876 2.3892 0.00%
2022-02-15 0 3.560 3.560 3.590 3.560 3.600 912,000 3,264,490 3.5795 2.395 2.395 2.416 2.395 2.422 1,355,386 2.4085 -1.11%
2022-02-14 0 3.600 3.570 3.600 3.570 3.610 1,138,000 4,083,350 3.5882 2.422 2.402 2.422 2.402 2.429 1,691,260 2.4144 -0.28%
2022-02-11 0 3.610 3.580 3.610 3.580 3.620 1,056,000 3,802,270 3.6006 2.429 2.409 2.429 2.409 2.436 1,569,394 2.4228 0.00%
2022-02-10 0 3.610 3.610 3.620 3.520 3.640 1,589,254 5,719,997 3.5992 2.429 2.429 2.436 2.369 2.449 2,361,900 2.4218 1.40%
2022-02-09 0 3.560 3.530 3.560 3.510 3.610 1,931,000 6,838,990 3.5417 2.395 2.375 2.395 2.362 2.429 2,869,792 2.3831 -0.28%
2022-02-08 0 3.570 3.520 3.570 3.490 3.570 771,000 2,726,750 3.5366 2.402 2.369 2.402 2.348 2.402 1,145,836 2.3797 0.28%
2022-02-07 0 3.560 3.550 3.560 3.520 3.620 1,373,000 4,911,560 3.5772 2.395 2.389 2.395 2.369 2.436 2,040,510 2.4070 -1.11%
2022-02-04 0 3.600 3.600 3.640 3.560 3.670 2,728,000 9,870,596 3.6183 2.422 2.422 2.449 2.395 2.469 4,054,268 2.4346 -2.44%
2022-01-31 0 3.690 3.600 3.690 3.480 3.690 1,301,000 4,669,285 3.5890 2.483 2.422 2.483 2.342 2.483 1,933,506 2.4149 2.79%
2022-01-28 0 3.590 3.580 3.590 3.370 3.590 2,026,175 7,009,625 3.4595 2.416 2.409 2.416 2.268 2.416 3,011,238 2.3278 6.53%
2022-01-27 0 3.370 3.360 3.370 3.350 3.400 1,142,000 3,842,390 3.3646 2.268 2.261 2.268 2.254 2.288 1,697,205 2.2640 -0.88%
2022-01-26 0 3.400 3.350 3.400 3.340 3.400 291,000 981,730 3.3736 2.288 2.254 2.288 2.247 2.288 432,475 2.2700 1.19%
2022-01-25 0 3.360 3.350 3.360 3.300 3.360 537,000 1,801,570 3.3549 2.261 2.254 2.261 2.220 2.261 798,073 2.2574 0.00%
2022-01-24 0 3.360 3.320 3.360 3.300 3.360 671,000 2,235,680 3.3319 2.261 2.234 2.261 2.220 2.261 997,219 2.2419 0.30%
2022-01-21 0 3.350 3.310 3.350 3.260 3.370 2,544,189 8,420,691 3.3098 2.254 2.227 2.254 2.194 2.268 3,781,094 2.2271 -0.59%
2022-01-20 0 3.370 3.360 3.370 3.340 3.370 1,180,944 3,966,449 3.3587 2.268 2.261 2.268 2.247 2.268 1,755,082 2.2600 0.00%
2022-01-19 0 3.370 3.320 3.370 3.320 3.370 1,081,000 3,610,380 3.3399 2.268 2.234 2.268 2.234 2.268 1,606,548 2.2473 1.20%
2022-01-18 0 3.330 3.330 3.350 3.320 3.390 1,066,000 3,567,520 3.3466 2.241 2.241 2.254 2.234 2.281 1,584,256 2.2519 -0.89%
2022-01-17 0 3.360 3.340 3.360 3.320 3.370 340,000 1,138,010 3.3471 2.261 2.247 2.261 2.234 2.268 505,297 2.2522 0.30%
2022-01-14 0 3.350 3.330 3.350 3.320 3.370 778,000 2,607,100 3.3510 2.254 2.241 2.254 2.234 2.268 1,156,239 2.2548 -0.89%
2022-01-13 0 3.380 3.350 3.380 3.320 3.440 2,821,000 9,511,460 3.3717 2.274 2.254 2.274 2.234 2.315 4,192,482 2.2687 -2.87%
2022-01-12 0 3.480 3.420 3.480 3.390 3.480 646,000 2,213,100 3.4259 2.342 2.301 2.342 2.281 2.342 960,065 2.3052 1.75%
2022-01-11 0 3.420 3.380 3.420 3.360 3.420 197,000 670,690 3.4045 2.301 2.274 2.301 2.261 2.301 292,775 2.2908 0.00%
2022-01-10 0 3.420 3.350 3.420 3.310 3.420 688,811 2,309,686 3.3531 2.301 2.254 2.301 2.227 2.301 1,023,689 2.2562 2.09%
2022-01-07 0 3.350 3.300 3.350 3.280 3.350 115,058 381,071 3.3120 2.254 2.220 2.254 2.207 2.254 170,996 2.2285 1.82%
2022-01-06 0 3.290 3.290 3.300 3.280 3.350 960,591 3,176,574 3.3069 2.214 2.214 2.220 2.207 2.254 1,427,600 2.2251 -1.79%
2022-01-05 0 3.350 3.340 3.350 3.300 3.440 1,137,000 3,839,170 3.3766 2.254 2.247 2.254 2.220 2.315 1,689,774 2.2720 -4.29%
2022-01-04 0 3.500 3.470 3.500 3.390 3.520 683,000 2,378,100 3.4818 2.355 2.335 2.355 2.281 2.369 1,015,053 2.3428 1.16%
2022-01-03 0 3.460 3.400 3.460 3.380 3.460 154,000 528,310 3.4306 2.328 2.288 2.328 2.274 2.328 228,870 2.3083 -0.57%
2021-12-31 0 3.480 3.410 3.480 3.340 3.480 516,163 1,757,595 3.4051 2.342 2.294 2.342 2.247 2.342 767,105 2.2912 3.57%
2021-12-30 0 3.360 3.320 3.360 3.310 3.360 205,000 685,500 3.3439 2.261 2.234 2.261 2.227 2.261 304,665 2.2500 0.60%
2021-12-29 0 3.340 3.310 3.340 3.280 3.350 1,591,000 5,282,700 3.3204 2.247 2.227 2.247 2.207 2.254 2,364,495 2.2342 0.00%
2021-12-28 0 3.340 3.290 3.340 3.260 3.340 285,000 943,830 3.3117 2.247 2.214 2.247 2.194 2.247 423,558 2.2283 1.21%
2021-12-24 0 3.300 3.300 3.330 3.290 3.330 52,000 171,820 3.3042 2.220 2.220 2.241 2.214 2.241 77,281 2.2233 -1.20%
2021-12-23 0 3.340 3.320 3.350 3.290 3.380 344,000 1,144,460 3.3269 2.247 2.234 2.254 2.214 2.274 511,242 2.2386 -0.30%
2021-12-22 0 3.350 3.330 3.350 3.330 3.360 167,000 558,950 3.3470 2.254 2.241 2.254 2.241 2.261 248,190 2.2521 0.00%
2021-12-21 0 3.350 3.300 3.350 3.280 3.360 488,541 1,621,327 3.3187 2.254 2.220 2.254 2.207 2.261 726,054 2.2331 0.60%
2021-12-20 0 3.330 3.300 3.330 3.300 3.360 494,000 1,644,250 3.3284 2.241 2.220 2.241 2.220 2.261 734,167 2.2396 -1.48%
2021-12-17 0 3.380 3.330 3.380 3.280 3.380 822,000 2,742,290 3.3361 2.274 2.241 2.274 2.207 2.274 1,221,631 2.2448 0.00%
2021-12-16 0 3.380 3.250 3.380 3.240 3.380 526,000 1,734,390 3.2973 2.274 2.187 2.274 2.180 2.274 781,725 2.2187 2.42%
2021-12-15 0 3.300 3.280 3.300 3.270 3.300 364,000 1,197,090 3.2887 2.220 2.207 2.220 2.200 2.220 540,965 2.2129 0.00%
2021-12-14 0 3.300 3.300 3.340 3.300 3.370 380,000 1,258,920 3.3129 2.220 2.220 2.247 2.220 2.268 564,744 2.2292 -2.08%
2021-12-13 0 3.370 3.300 3.370 3.280 3.370 497,000 1,650,870 3.3217 2.268 2.220 2.268 2.207 2.268 738,626 2.2351 0.60%
2021-12-10 0 3.350 3.330 3.350 3.300 3.370 453,000 1,509,910 3.3331 2.254 2.241 2.254 2.220 2.268 673,234 2.2428 -0.59%
2021-12-09 0 3.370 3.340 3.370 3.330 3.390 726,000 2,437,640 3.3576 2.268 2.247 2.268 2.241 2.281 1,078,959 2.2593 0.60%
2021-12-08 0 3.350 3.350 3.380 3.340 3.430 928,000 3,144,430 3.3884 2.254 2.254 2.274 2.247 2.308 1,379,165 2.2800 -1.47%
2021-12-07 0 3.400 3.380 3.400 3.330 3.430 723,035 2,441,627 3.3769 2.288 2.274 2.288 2.241 2.308 1,074,552 2.2722 0.00%
2021-12-06 0 3.400 3.360 3.400 3.330 3.400 296,789 1,000,635 3.3715 2.288 2.261 2.288 2.241 2.288 441,079 2.2686 0.29%
2021-12-03 0 3.390 3.340 3.390 3.340 3.450 1,023,000 3,460,280 3.3825 2.281 2.247 2.281 2.247 2.321 1,520,351 2.2760 -2.59%
2021-12-02 0 3.480 3.400 3.480 3.390 3.480 3,505,000 12,008,487 3.4261 2.342 2.288 2.342 2.281 2.342 5,209,022 2.3053 2.35%
2021-12-01 0 3.400 3.400 3.460 3.400 3.480 1,148,000 3,937,720 3.4301 2.288 2.288 2.328 2.288 2.342 1,706,122 2.3080 -2.30%
2021-11-30 0 3.480 3.460 3.480 3.400 3.480 1,325,865 4,569,680 3.4466 2.342 2.328 2.342 2.288 2.342 1,970,459 2.3191 0.00%
2021-11-29 0 3.480 3.460 3.480 3.460 3.510 816,000 2,837,620 3.4775 2.342 2.328 2.342 2.328 2.362 1,212,714 2.3399 -1.69%
2021-11-26 0 3.540 3.540 3.550 3.520 3.580 1,070,000 3,795,700 3.5474 2.382 2.382 2.389 2.369 2.409 1,590,201 2.3869 -0.84%
2021-11-25 0 3.570 3.540 3.570 3.520 3.590 826,000 2,937,215 3.5560 2.402 2.382 2.402 2.369 2.416 1,227,575 2.3927 -0.83%
2021-11-24 0 3.600 3.550 3.600 3.520 3.600 862,000 3,061,780 3.5519 2.422 2.389 2.422 2.369 2.422 1,281,077 2.3900 0.00%
2021-11-23 0 3.600 3.560 3.600 3.550 3.670 742,162 2,659,423 3.5833 2.422 2.395 2.422 2.389 2.469 1,102,978 2.4111 0.00%
2021-11-22 0 3.600 3.590 3.600 3.590 3.650 661,000 2,381,065 3.6022 2.422 2.416 2.422 2.416 2.456 982,358 2.4238 0.00%
2021-11-19 0 3.600 3.590 3.600 3.580 3.600 326,591 1,174,687 3.5968 2.422 2.416 2.422 2.409 2.422 485,369 2.4202 -0.28%
2021-11-18 0 3.610 3.590 3.610 3.580 3.610 516,000 1,854,010 3.5930 2.429 2.416 2.429 2.409 2.429 766,863 2.4177 0.28%
2021-11-17 0 3.600 3.590 3.600 3.590 3.680 1,051,000 3,809,340 3.6245 2.422 2.416 2.422 2.416 2.476 1,561,963 2.4388 -1.37%
2021-11-16 0 3.650 3.610 3.650 3.610 3.700 1,533,000 5,596,090 3.6504 2.456 2.429 2.456 2.429 2.490 2,278,297 2.4563 -1.08%
2021-11-15 0 3.690 3.680 3.690 3.650 3.700 667,000 2,458,390 3.6857 2.483 2.476 2.483 2.456 2.490 991,275 2.4800 0.00%
2021-11-12 0 3.690 3.680 3.690 3.670 3.750 771,000 2,850,950 3.6977 2.483 2.476 2.483 2.469 2.523 1,145,836 2.4881 -0.27%
2021-11-11 0 3.700 3.680 3.700 3.670 3.700 958,000 3,539,350 3.6945 2.490 2.476 2.490 2.469 2.490 1,423,750 2.4859 0.00%
2021-11-10 0 3.700 3.680 3.700 3.620 3.700 430,000 1,585,020 3.6861 2.490 2.476 2.490 2.436 2.490 639,053 2.4803 0.00%
2021-11-09 0 3.700 3.680 3.700 3.650 3.700 433,000 1,596,550 3.6872 2.490 2.476 2.490 2.456 2.490 643,511 2.4810 0.54%
2021-11-08 0 3.680 3.650 3.680 3.610 3.700 565,000 2,075,890 3.6741 2.476 2.456 2.476 2.429 2.490 839,685 2.4722 -0.54%
2021-11-05 0 3.700 3.690 3.700 3.660 3.730 410,455 1,517,483 3.6971 2.490 2.483 2.490 2.463 2.510 610,005 2.4877 0.27%
2021-11-04 0 3.690 3.650 3.690 3.670 3.700 376,000 1,384,080 3.6811 2.483 2.456 2.483 2.469 2.490 558,799 2.4769 -0.27%
2021-11-03 0 3.700 3.680 3.700 3.660 3.770 590,000 2,178,570 3.6925 2.490 2.476 2.490 2.463 2.537 876,840 2.4846 0.00%
2021-11-02 0 3.700 3.680 3.700 3.670 3.720 790,000 2,921,060 3.6975 2.490 2.476 2.490 2.469 2.503 1,174,073 2.4880 0.00%
2021-11-01 0 3.700 3.680 3.700 3.680 3.780 1,256,000 4,686,734 3.7315 2.490 2.476 2.490 2.476 2.543 1,866,628 2.5108 -2.89%
2021-10-29 0 3.810 3.740 3.810 3.640 3.810 3,417,812 12,571,445 3.6782 2.564 2.517 2.564 2.449 2.564 5,079,446 2.4750 4.38%
2021-10-28 0 3.650 3.630 3.650 3.630 3.650 234,000 852,250 3.6421 2.456 2.443 2.456 2.443 2.456 347,763 2.4507 0.27%
2021-10-27 0 3.640 3.630 3.640 3.640 3.720 841,900 3,080,760 3.6593 2.449 2.443 2.449 2.449 2.503 1,251,205 2.4622 -2.15%
2021-10-26 0 3.720 3.700 3.720 3.670 3.750 584,000 2,171,010 3.7175 2.503 2.490 2.503 2.469 2.523 867,923 2.5014 0.00%
2021-10-25 0 3.720 3.710 3.720 3.670 3.750 629,585 2,344,356 3.7237 2.503 2.496 2.503 2.469 2.523 935,670 2.5055 -0.27%
2021-10-22 0 3.730 3.680 3.730 3.630 3.730 1,027,000 3,795,510 3.6957 2.510 2.476 2.510 2.443 2.510 1,526,295 2.4867 1.63%
2021-10-21 0 3.670 3.640 3.670 3.600 3.680 889,000 3,251,370 3.6573 2.469 2.449 2.469 2.422 2.476 1,321,204 2.4609 1.10%
2021-10-20 0 3.630 3.620 3.630 3.560 3.640 1,239,000 4,479,865 3.6157 2.443 2.436 2.443 2.395 2.449 1,841,363 2.4329 1.68%
2021-10-19 0 3.570 3.490 3.570 3.470 3.570 1,120,000 3,926,330 3.5057 2.402 2.348 2.402 2.335 2.402 1,664,509 2.3589 2.29%
2021-10-18 0 3.490 3.440 3.490 3.440 3.590 2,287,111 7,973,146 3.4861 2.348 2.315 2.348 2.315 2.416 3,399,033 2.3457 -1.97%
2021-10-15 0 3.560 3.500 3.570 3.440 3.620 3,434,000 12,034,790 3.5046 2.395 2.355 2.402 2.315 2.436 5,103,504 2.3581 1.71%
2021-10-12 0 3.500 3.470 3.500 3.400 3.610 5,388,500 18,709,970 3.4722 2.355 2.335 2.355 2.288 2.429 8,008,220 2.3363 -3.85%
2021-10-11 0 3.640 3.610 3.640 3.610 3.820 2,780,000 10,281,930 3.6985 2.449 2.429 2.449 2.429 2.570 4,131,549 2.4886 -4.71%
2021-10-08 0 3.820 3.820 3.830 3.810 3.870 1,614,152 6,181,495 3.8296 2.570 2.570 2.577 2.564 2.604 2,398,902 2.5768 -1.29%
2021-10-07 0 3.870 3.850 3.870 3.830 3.890 380,000 1,466,995 3.8605 2.604 2.591 2.604 2.577 2.617 564,744 2.5976 0.52%
2021-10-06 0 3.850 3.850 3.870 3.820 3.900 2,031,000 7,814,065 3.8474 2.591 2.591 2.604 2.570 2.624 3,018,409 2.5888 -1.03%
2021-10-05 0 3.890 3.840 3.890 3.810 3.900 1,302,000 5,001,870 3.8417 2.617 2.584 2.617 2.564 2.624 1,934,992 2.5850 -0.77%
2021-10-04 0 3.920 3.880 3.910 3.860 3.940 797,000 3,115,660 3.9092 2.638 2.611 2.631 2.597 2.651 1,184,477 2.6304 -0.51%
2021-09-30 0 3.940 3.940 3.950 3.930 4.010 2,378,000 9,437,410 3.9686 2.651 2.651 2.658 2.644 2.698 3,534,109 2.6704 -1.01%
2021-09-29 0 3.980 3.970 3.980 3.890 4.010 2,456,000 9,648,840 3.9287 2.678 2.671 2.678 2.617 2.698 3,650,031 2.6435 2.05%
2021-09-28 0 3.900 3.900 3.930 3.880 3.910 2,012,000 7,846,400 3.8998 2.624 2.624 2.644 2.611 2.631 2,990,172 2.6241 0.00%
2021-09-27 0 3.900 3.890 3.900 3.890 3.980 675,000 2,648,490 3.9237 2.624 2.617 2.624 2.617 2.678 1,003,164 2.6401 -0.26%
2021-09-24 0 3.910 3.910 3.960 3.850 3.990 1,006,000 3,929,130 3.9057 2.631 2.631 2.665 2.591 2.685 1,495,086 2.6280 -1.01%
2021-09-23 0 3.950 3.940 3.950 3.920 4.080 2,965,000 11,813,160 3.9842 2.658 2.651 2.658 2.638 2.745 4,406,490 2.6809 -3.19%
2021-09-21 0 4.080 4.000 4.080 3.900 4.200 3,103,473 12,451,121 4.0120 2.745 2.691 2.745 2.624 2.826 4,612,285 2.6996 -0.73%
2021-09-20 0 4.110 4.140 4.170 4.110 4.230 872,000 3,623,510 4.1554 2.766 2.786 2.806 2.766 2.846 1,295,939 2.7960 -1.91%
2021-09-17 0 4.190 4.150 4.190 4.190 4.380 3,915,000 16,604,570 4.2413 2.819 2.792 2.819 2.819 2.947 5,818,351 2.8538 -3.23%
2021-09-16 0 4.330 4.330 4.340 4.270 4.350 786,000 3,379,680 4.2998 2.914 2.914 2.920 2.873 2.927 1,168,129 2.8932 0.93%
2021-09-15 0 4.290 4.290 4.350 4.250 4.360 1,909,178 8,104,557 4.2451 2.887 2.887 2.927 2.860 2.934 2,837,361 2.8564 -0.69%
2021-09-14 0 4.320 4.310 4.320 4.300 4.340 344,000 1,486,190 4.3203 2.907 2.900 2.907 2.893 2.920 511,242 2.9070 -0.46%
2021-09-13 0 4.340 4.330 4.340 4.330 4.360 696,000 3,023,195 4.3437 2.920 2.914 2.920 2.914 2.934 1,034,373 2.9227 0.23%
2021-09-10 0 4.330 4.330 4.340 4.330 4.360 273,000 1,187,050 4.3482 2.914 2.914 2.920 2.914 2.934 405,724 2.9258 -0.46%
2021-09-09 0 4.350 4.340 4.350 4.340 4.360 219,000 952,060 4.3473 2.927 2.920 2.927 2.920 2.934 325,471 2.9252 -0.23%
2021-09-08 0 4.360 4.350 4.360 4.350 4.380 117,000 509,390 4.3538 2.934 2.927 2.934 2.927 2.947 173,882 2.9295 0.23%
2021-09-07 0 4.350 4.350 4.370 4.350 4.390 133,112 581,960 4.3720 2.927 2.927 2.940 2.927 2.954 197,827 2.9418 -0.68%
2021-09-06 0 4.380 4.330 4.380 4.320 4.390 259,000 1,125,400 4.3452 2.947 2.914 2.947 2.907 2.954 384,918 2.9237 0.69%
2021-09-03 0 4.350 4.340 4.350 4.320 4.370 159,000 690,440 4.3424 2.927 2.920 2.927 2.907 2.940 236,301 2.9219 -0.46%
2021-09-02 0 4.370 4.370 4.400 4.370 4.430 125,000 548,130 4.3850 2.940 2.940 2.961 2.940 2.981 185,771 2.9506 -2.02%
2021-09-01 0 4.460 4.450 4.460 4.410 4.510 362,000 1,618,150 4.4700 3.001 2.994 3.001 2.967 3.035 537,993 3.0078 -1.55%
2021-08-31 0 4.530 4.400 4.530 4.300 4.530 1,077,403 4,759,227 4.4173 3.048 2.961 3.048 2.893 3.048 1,601,203 2.9723 4.86%
2021-08-30 0 4.320 4.330 4.350 4.310 4.350 210,000 909,370 4.3303 2.907 2.914 2.927 2.900 2.927 312,095 2.9138 0.00%
2021-08-27 0 4.320 4.320 4.350 4.310 4.370 577,000 2,496,470 4.3266 2.907 2.907 2.927 2.900 2.940 857,519 2.9113 -1.37%
2021-08-26 0 4.380 4.380 4.390 4.350 4.400 125,800 551,208 4.3816 2.947 2.947 2.954 2.927 2.961 186,960 2.9483 -0.90%
2021-08-25 0 4.420 4.360 4.420 4.330 4.420 254,000 1,113,370 4.3833 2.974 2.934 2.974 2.914 2.974 377,487 2.9494 -0.23%
2021-08-24 0 4.430 4.340 4.430 4.310 4.440 384,000 1,673,700 4.3586 2.981 2.920 2.981 2.900 2.988 570,689 2.9328 2.31%
2021-08-23 0 4.330 4.330 4.370 4.310 4.370 472,050 2,052,490 4.3480 2.914 2.914 2.940 2.900 2.940 701,546 2.9257 0.46%
2021-08-20 0 4.310 4.310 4.330 4.310 4.420 481,571 2,085,203 4.3300 2.900 2.900 2.914 2.900 2.974 715,696 2.9135 -0.46%
2021-08-19 0 4.330 4.330 4.340 4.310 4.400 294,000 1,276,080 4.3404 2.914 2.914 2.920 2.900 2.961 436,934 2.9205 -0.23%
2021-08-18 0 4.340 4.340 4.360 4.290 4.350 846,000 3,667,780 4.3354 2.920 2.920 2.934 2.887 2.927 1,257,299 2.9172 -0.46%
2021-08-17 0 4.360 4.360 4.400 4.320 4.380 491,000 2,132,170 4.3425 2.934 2.934 2.961 2.907 2.947 729,709 2.9219 -0.91%
2021-08-16 0 4.400 4.380 4.400 4.350 4.400 355,000 1,555,260 4.3810 2.961 2.947 2.961 2.927 2.961 527,590 2.9479 -0.23%
2021-08-13 0 4.410 4.410 4.420 4.360 4.420 464,000 2,037,850 4.3919 2.967 2.967 2.974 2.934 2.974 689,582 2.9552 1.15%
2021-08-12 0 4.360 4.360 4.370 4.330 4.400 338,000 1,476,130 4.3672 2.934 2.934 2.940 2.914 2.961 502,325 2.9386 -0.23%
2021-08-11 0 4.370 4.370 4.380 4.350 4.380 220,000 958,540 4.3570 2.940 2.940 2.947 2.927 2.947 326,957 2.9317 0.46%
2021-08-10 0 4.350 4.350 4.370 4.270 4.350 145,000 623,040 4.2968 2.927 2.927 2.940 2.873 2.927 215,494 2.8912 0.46%
2021-08-09 0 4.330 4.330 4.350 4.290 4.330 132,000 568,050 4.3034 2.914 2.914 2.927 2.887 2.914 196,174 2.8956 0.00%
2021-08-06 0 4.330 4.330 4.340 4.290 4.360 1,243,000 5,405,610 4.3488 2.914 2.914 2.920 2.887 2.934 1,847,308 2.9262 -0.46%
2021-08-05 0 4.350 4.330 4.350 4.320 4.360 218,000 947,900 4.3482 2.927 2.914 2.927 2.907 2.934 323,985 2.9258 0.46%
2021-08-04 0 4.330 4.320 4.330 4.280 4.330 85,000 366,610 4.3131 2.914 2.907 2.914 2.880 2.914 126,324 2.9021 0.00%
2021-08-03 0 4.330 4.280 4.330 4.230 4.340 224,000 961,195 4.2910 2.914 2.880 2.914 2.846 2.920 332,902 2.8873 0.46%
2021-08-02 0 4.310 4.300 4.320 4.290 4.320 142,000 611,320 4.3051 2.900 2.893 2.907 2.887 2.907 211,036 2.8968 -0.46%
2021-07-30 0 4.330 4.300 4.330 4.260 4.340 566,200 2,437,594 4.3052 2.914 2.893 2.914 2.866 2.920 841,469 2.8968 0.70%
2021-07-29 0 4.300 4.260 4.300 4.280 4.320 2,855,700 12,297,082 4.3062 2.893 2.866 2.893 2.880 2.907 4,244,052 2.8975 0.23%
2021-07-28 0 4.290 4.300 4.310 4.250 4.310 1,310,860 5,634,322 4.2982 2.887 2.893 2.900 2.860 2.900 1,948,159 2.8921 0.94%
2021-07-27 0 4.250 4.250 4.260 4.230 4.310 2,701,500 11,536,400 4.2704 2.860 2.860 2.866 2.846 2.900 4,014,885 2.8734 -0.23%
2021-07-26 0 4.260 4.260 4.290 4.260 4.340 1,142,000 4,890,740 4.2826 2.866 2.866 2.887 2.866 2.920 1,697,205 2.8816 -1.39%
2021-07-23 0 4.320 4.300 4.320 4.300 4.320 136,000 586,190 4.3102 2.907 2.893 2.907 2.893 2.907 202,119 2.9002 0.00%
2021-07-22 0 4.320 4.280 4.320 4.280 4.340 1,151,753 4,948,072 4.2961 2.907 2.880 2.907 2.880 2.920 1,711,699 2.8907 0.23%
2021-07-21 0 4.310 4.310 4.340 4.310 4.450 813,000 3,534,650 4.3477 2.900 2.900 2.920 2.900 2.994 1,208,255 2.9254 -1.15%
2021-07-20 0 4.360 4.360 4.370 4.350 4.400 763,000 3,330,060 4.3644 2.934 2.934 2.940 2.927 2.961 1,133,947 2.9367 -0.91%
2021-07-19 0 4.400 4.390 4.400 4.320 4.410 638,000 2,799,560 4.3880 2.961 2.954 2.961 2.907 2.967 948,176 2.9526 0.69%
2021-07-16 0 4.370 4.370 4.410 4.370 4.410 177,000 776,850 4.3890 2.940 2.940 2.967 2.940 2.967 263,052 2.9532 -0.23%
2021-07-15 0 4.380 4.380 4.400 4.350 4.400 291,000 1,276,070 4.3851 2.947 2.947 2.961 2.927 2.961 432,475 2.9506 -0.45%
2021-07-14 0 4.400 4.370 4.400 4.350 4.400 286,000 1,251,320 4.3752 2.961 2.940 2.961 2.927 2.961 425,044 2.9440 1.15%
2021-07-13 0 4.350 4.350 4.380 4.310 4.400 1,052,000 4,576,870 4.3506 2.927 2.927 2.947 2.900 2.961 1,563,450 2.9274 1.16%
2021-07-12 0 4.300 4.310 4.320 4.290 4.360 1,307,000 5,632,320 4.3093 2.893 2.900 2.907 2.887 2.934 1,942,423 2.8996 -0.69%
2021-07-09 0 4.330 4.330 4.340 4.310 4.350 216,000 935,320 4.3302 2.914 2.914 2.920 2.900 2.927 321,012 2.9137 -0.23%
2021-07-08 0 4.340 4.340 4.350 4.310 4.380 1,386,000 6,022,400 4.3452 2.920 2.920 2.927 2.900 2.947 2,059,830 2.9237 -0.46%
2021-07-07 0 4.360 4.360 4.370 4.360 4.490 1,028,000 4,566,320 4.4419 2.934 2.934 2.940 2.934 3.021 1,527,782 2.9889 -1.80%
2021-07-06 0 4.440 4.430 4.440 4.370 4.500 1,452,220 6,462,158 4.4498 2.988 2.981 2.988 2.940 3.028 2,158,244 2.9942 0.91%
2021-07-05 0 4.400 4.380 4.400 4.320 4.420 1,972,444 8,577,505 4.3487 2.961 2.947 2.961 2.907 2.974 2,931,385 2.9261 1.85%
2021-07-02 0 4.320 4.320 4.330 4.310 4.400 324,000 1,406,120 4.3399 2.907 2.907 2.914 2.900 2.961 481,519 2.9202 -1.37%
2021-06-30 0 4.380 4.380 4.390 4.350 4.390 751,000 3,287,810 4.3779 2.947 2.947 2.954 2.927 2.954 1,116,113 2.9458 -0.45%
2021-06-29 0 4.400 4.390 4.400 4.320 4.460 800,000 3,491,900 4.3649 2.961 2.954 2.961 2.907 3.001 1,188,935 2.9370 0.46%
2021-06-28 0 4.380 4.370 4.390 4.360 4.410 988,000 4,342,400 4.3951 2.947 2.940 2.954 2.934 2.967 1,468,335 2.9574 -0.68%
2021-06-25 0 4.410 4.410 4.450 4.310 4.490 3,834,000 16,977,000 4.4280 2.967 2.967 2.994 2.900 3.021 5,697,971 2.9795 2.56%
2021-06-24 0 4.300 4.290 4.300 4.250 4.330 821,000 3,528,130 4.2974 2.893 2.887 2.893 2.860 2.914 1,220,145 2.8916 0.47%
2021-06-23 0 4.280 4.260 4.280 4.230 4.380 4,671,648 20,022,011 4.2859 2.880 2.866 2.880 2.846 2.947 6,942,857 2.8838 -1.38%
2021-06-22 0 4.340 4.340 4.370 4.310 4.430 5,812,000 25,446,800 4.3783 2.920 2.920 2.940 2.900 2.981 8,637,613 2.9460 -2.03%
2021-06-21 0 4.430 4.430 4.460 4.430 4.470 1,557,000 6,928,909 4.4502 2.981 2.981 3.001 2.981 3.008 2,313,965 2.9944 -1.56%
2021-06-18 0 4.500 4.470 4.500 4.460 4.500 1,261,000 5,642,570 4.4747 3.028 3.008 3.028 3.001 3.028 1,874,059 3.0109 0.00%
2021-06-17 0 4.500 4.500 4.510 4.460 4.520 768,000 3,443,300 4.4835 3.028 3.028 3.035 3.001 3.041 1,141,378 3.0168 0.22%
2021-06-16 0 4.490 4.490 4.510 4.490 4.550 1,944,000 8,761,800 4.5071 3.021 3.021 3.035 3.021 3.062 2,889,112 3.0327 -0.44%
2021-06-15 0 4.510 4.510 4.540 4.480 4.550 1,078,000 4,889,350 4.5356 3.035 3.035 3.055 3.014 3.062 1,602,090 3.0519 -0.44%
2021-06-11 0 4.530 4.520 4.530 4.510 4.530 2,336,000 10,538,660 4.5114 3.048 3.041 3.048 3.035 3.048 3,471,690 3.0356 0.00%
2021-06-10 0 4.530 4.520 4.540 4.410 4.530 2,001,000 8,994,920 4.4952 3.048 3.041 3.055 2.967 3.048 2,973,824 3.0247 1.12%
2021-06-09 0 4.480 4.480 4.510 4.470 4.510 830,000 3,724,470 4.4873 3.014 3.014 3.035 3.008 3.035 1,233,520 3.0194 0.22%
2021-06-08 0 4.470 4.470 4.520 4.470 4.540 1,265,000 5,691,500 4.4992 3.008 3.008 3.041 3.008 3.055 1,880,004 3.0274 -1.11%
2021-06-07 0 4.520 4.510 4.520 4.430 4.560 2,529,000 11,411,520 4.5123 3.041 3.035 3.041 2.981 3.068 3,758,521 3.0362 2.03%
2021-06-04 0 4.430 4.430 4.440 4.410 4.450 1,794,000 7,951,650 4.4324 2.981 2.981 2.988 2.967 2.994 2,666,187 2.9824 0.68%
2021-06-03 0 4.400 4.400 4.410 4.400 4.440 2,191,000 9,661,060 4.4094 2.961 2.961 2.967 2.961 2.988 3,256,196 2.9670 -0.90%
2021-06-02 0 4.440 4.420 4.440 4.400 4.460 2,443,000 10,792,520 4.4177 2.988 2.974 2.988 2.961 3.001 3,630,710 2.9726 0.00%
2021-06-01 0 4.440 4.420 4.430 4.380 4.440 2,550,521 11,236,443 4.4055 2.988 2.974 2.981 2.947 2.988 3,790,505 2.9644 1.37%
2021-05-31 0 4.380 4.380 4.400 4.300 4.420 1,209,000 5,309,280 4.3915 2.947 2.947 2.961 2.893 2.974 1,796,778 2.9549 1.86%
2021-05-28 0 4.300 4.300 4.350 4.300 4.360 15,625,000 68,546,040 4.3869 2.893 2.893 2.927 2.893 2.934 23,221,387 2.9518 -1.83%
2021-05-27 0 4.380 4.340 4.380 4.330 4.440 4,073,000 17,799,475 4.3701 2.947 2.920 2.947 2.914 2.988 6,053,165 2.9405 0.00%
2021-05-26 0 4.380 4.380 4.430 4.380 4.600 7,125,000 31,669,690 4.4449 2.947 2.947 2.981 2.947 3.095 10,588,953 2.9908 -4.78%
2021-05-25 0 4.600 4.600 4.630 4.570 4.720 4,925,000 22,999,930 4.6700 3.095 3.095 3.115 3.075 3.176 7,319,381 3.1423 -1.92%
2021-05-24 0 4.690 4.690 4.710 4.510 4.740 9,736,000 45,418,530 4.6650 3.156 3.156 3.169 3.035 3.189 14,469,339 3.1389 0.64%
2021-05-21 0 4.660 4.660 4.680 4.460 4.680 10,345,000 47,566,830 4.5981 3.136 3.136 3.149 3.001 3.149 15,374,416 3.0939 3.33%
2021-05-20 0 4.510 4.510 4.520 4.350 4.520 7,949,000 35,369,840 4.4496 3.035 3.035 3.041 2.927 3.041 11,813,556 2.9940 1.35%
2021-05-18 0 4.450 4.450 4.490 4.220 4.530 33,280,106 145,432,784 4.3700 2.994 2.994 3.021 2.840 3.048 49,459,855 2.9404 6.97%
2021-05-17 0 4.160 4.160 4.170 4.120 4.560 84,081,000 361,541,240 4.2999 2.799 2.799 2.806 2.772 3.068 124,958,557 2.8933

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top