Brii Biosciences Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02137  2021-07-13    
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
2025-12-24 0 1.450 1.450 1.460 1.450 1.470 502,863 733,876 1.4594 1.450 1.450 1.460 1.450 1.470 502,863 1.4594 -2.68%
2025-12-23 0 1.490 1.480 1.490 1.460 1.530 1,293,500 1,912,140 1.4783 1.490 1.480 1.490 1.460 1.530 1,293,500 1.4783 -0.67%
2025-12-22 0 1.500 1.490 1.500 1.490 1.580 768,000 1,163,300 1.5147 1.500 1.490 1.500 1.490 1.580 768,000 1.5147 -2.60%
2025-12-19 0 1.540 1.520 1.540 1.470 1.560 2,132,000 3,258,375 1.5283 1.540 1.520 1.540 1.470 1.560 2,132,000 1.5283 4.76%
2025-12-18 0 1.470 1.460 1.470 1.450 1.500 2,520,500 3,685,930 1.4624 1.470 1.460 1.470 1.450 1.500 2,520,500 1.4624 -2.00%
2025-12-17 0 1.500 1.480 1.500 1.480 1.510 644,000 961,960 1.4937 1.500 1.480 1.500 1.480 1.510 644,000 1.4937 1.35%
2025-12-16 0 1.480 1.470 1.480 1.460 1.530 1,952,000 2,889,105 1.4801 1.480 1.470 1.480 1.460 1.530 1,952,000 1.4801 -3.90%
2025-12-15 0 1.540 1.510 1.540 1.490 1.580 2,066,500 3,140,370 1.5197 1.540 1.510 1.540 1.490 1.580 2,066,500 1.5197 -1.91%
2025-12-12 0 1.570 1.560 1.570 1.550 1.590 1,180,000 1,846,467 1.5648 1.570 1.560 1.570 1.550 1.590 1,180,000 1.5648 0.64%
2025-12-11 0 1.560 1.540 1.560 1.540 1.620 901,500 1,411,692 1.5659 1.560 1.540 1.560 1.540 1.620 901,500 1.5659 -2.50%
2025-12-10 0 1.600 1.580 1.600 1.570 1.600 1,195,500 1,896,400 1.5863 1.600 1.580 1.600 1.570 1.600 1,195,500 1.5863 1.27%
2025-12-09 0 1.580 1.580 1.590 1.570 1.630 1,678,500 2,667,425 1.5892 1.580 1.580 1.590 1.570 1.630 1,678,500 1.5892 -3.66%
2025-12-08 0 1.640 1.620 1.640 1.600 1.640 845,000 1,364,450 1.6147 1.640 1.620 1.640 1.600 1.640 845,000 1.6147 2.50%
2025-12-05 0 1.600 1.590 1.600 1.580 1.630 1,949,000 3,120,235 1.6009 1.600 1.590 1.600 1.580 1.630 1,949,000 1.6009 -1.84%
2025-12-04 0 1.630 1.620 1.630 1.620 1.650 1,056,781 1,721,843 1.6293 1.630 1.620 1.630 1.620 1.650 1,056,781 1.6293 -0.61%
2025-12-03 0 1.640 1.630 1.640 1.620 1.680 1,455,000 2,387,622 1.6410 1.640 1.630 1.640 1.620 1.680 1,455,000 1.6410 -3.53%
2025-12-02 0 1.700 1.680 1.700 1.660 1.710 2,053,500 3,462,353 1.6861 1.700 1.680 1.700 1.660 1.710 2,053,500 1.6861 -1.16%
2025-12-01 0 1.720 1.720 1.730 1.710 1.740 307,500 529,866 1.7231 1.720 1.720 1.730 1.710 1.740 307,500 1.7231 -1.15%
2025-11-28 0 1.740 1.720 1.740 1.700 1.750 1,154,000 1,996,155 1.7298 1.740 1.720 1.740 1.700 1.750 1,154,000 1.7298 -0.57%
2025-11-27 0 1.750 1.740 1.750 1.700 1.760 1,382,000 2,411,320 1.7448 1.750 1.740 1.750 1.700 1.760 1,382,000 1.7448 2.34%
2025-11-26 0 1.710 1.680 1.710 1.690 1.760 617,000 1,068,220 1.7313 1.710 1.680 1.710 1.690 1.760 617,000 1.7313 0.00%
2025-11-25 0 1.710 1.700 1.710 1.680 1.770 1,414,500 2,421,885 1.7122 1.710 1.700 1.710 1.680 1.770 1,414,500 1.7122 3.64%
2025-11-24 0 1.650 1.640 1.650 1.610 1.670 1,090,500 1,792,960 1.6442 1.650 1.640 1.650 1.610 1.670 1,090,500 1.6442 2.48%
2025-11-21 0 1.610 1.590 1.610 1.590 1.690 3,884,783 6,317,876 1.6263 1.610 1.590 1.610 1.590 1.690 3,884,783 1.6263 -6.40%
2025-11-20 0 1.720 1.720 1.740 1.700 1.760 908,790 1,560,791 1.7174 1.720 1.720 1.740 1.700 1.760 908,790 1.7174 -2.27%
2025-11-19 0 1.760 1.730 1.760 1.720 1.760 1,052,500 1,827,415 1.7363 1.760 1.730 1.760 1.720 1.760 1,052,500 1.7363 1.73%
2025-11-18 0 1.730 1.730 1.740 1.720 1.780 2,015,500 3,508,165 1.7406 1.730 1.730 1.740 1.720 1.780 2,015,500 1.7406 -1.70%
2025-11-17 0 1.760 1.760 1.770 1.730 1.820 4,215,000 7,429,625 1.7627 1.760 1.760 1.770 1.730 1.820 4,215,000 1.7627 -3.30%
2025-11-14 0 1.820 1.810 1.820 1.800 1.880 3,320,500 6,076,395 1.8300 1.820 1.810 1.820 1.800 1.880 3,320,500 1.8300 -2.67%
2025-11-13 0 1.870 1.850 1.870 1.820 1.880 1,347,702 2,490,319 1.8478 1.870 1.850 1.870 1.820 1.880 1,347,702 1.8478 1.63%
2025-11-12 0 1.840 1.840 1.870 1.830 1.880 1,528,000 2,823,475 1.8478 1.840 1.840 1.870 1.830 1.880 1,528,000 1.8478 0.00%
2025-11-11 0 1.840 1.830 1.840 1.830 1.900 1,964,000 3,651,905 1.8594 1.840 1.830 1.840 1.830 1.900 1,964,000 1.8594 1.10%
2025-11-10 0 1.820 1.820 1.830 1.810 1.890 1,864,500 3,427,470 1.8383 1.820 1.820 1.830 1.810 1.890 1,864,500 1.8383 0.55%
2025-11-07 0 1.810 1.810 1.820 1.810 1.840 2,260,000 4,111,140 1.8191 1.810 1.810 1.820 1.810 1.840 2,260,000 1.8191 -1.63%
2025-11-06 0 1.840 1.840 1.850 1.810 1.850 938,750 1,711,147 1.8228 1.840 1.840 1.850 1.810 1.850 938,750 1.8228 -0.54%
2025-11-05 0 1.850 1.830 1.850 1.820 1.850 1,011,750 1,857,585 1.8360 1.850 1.830 1.850 1.820 1.850 1,011,750 1.8360 -1.07%
2025-11-04 0 1.870 1.850 1.870 1.830 1.890 2,448,000 4,565,460 1.8650 1.870 1.850 1.870 1.830 1.890 2,448,000 1.8650 -1.06%
2025-11-03 0 1.890 1.870 1.890 1.820 1.890 2,075,000 3,872,290 1.8662 1.890 1.870 1.890 1.820 1.890 2,075,000 1.8662 3.85%
2025-10-31 0 1.820 1.820 1.830 1.800 1.860 2,944,538 5,397,721 1.8331 1.820 1.820 1.830 1.800 1.860 2,944,538 1.8331 -1.62%
2025-10-30 0 1.850 1.840 1.850 1.770 1.850 3,486,916 6,328,090 1.8148 1.850 1.840 1.850 1.770 1.850 3,486,916 1.8148 1.65%
2025-10-28 0 1.820 1.800 1.820 1.790 1.860 1,686,000 3,047,935 1.8078 1.820 1.800 1.820 1.790 1.860 1,686,000 1.8078 -1.62%
2025-10-27 0 1.850 1.830 1.850 1.780 1.850 1,899,000 3,471,415 1.8280 1.850 1.830 1.850 1.780 1.850 1,899,000 1.8280 4.52%
2025-10-24 0 1.770 1.770 1.780 1.770 1.820 1,267,000 2,264,625 1.7874 1.770 1.770 1.780 1.770 1.820 1,267,000 1.7874 -1.67%
2025-10-23 0 1.800 1.800 1.810 1.770 1.850 8,031,500 14,551,405 1.8118 1.800 1.800 1.810 1.770 1.850 8,031,500 1.8118 -3.74%
2025-10-22 0 1.870 1.860 1.870 1.860 1.900 2,897,500 5,411,730 1.8677 1.870 1.860 1.870 1.860 1.900 2,897,500 1.8677 0.00%
2025-10-21 0 1.870 1.870 1.890 1.870 1.910 3,586,500 6,777,675 1.8898 1.870 1.870 1.890 1.870 1.910 3,586,500 1.8898 -1.06%
2025-10-20 0 1.890 1.880 1.900 1.860 1.920 3,047,000 5,742,560 1.8847 1.890 1.880 1.900 1.860 1.920 3,047,000 1.8847 1.61%
2025-10-17 0 1.860 1.860 1.870 1.840 1.950 6,916,000 13,047,540 1.8866 1.860 1.860 1.870 1.840 1.950 6,916,000 1.8866 -4.62%
2025-10-16 0 1.950 1.940 1.950 1.930 1.990 2,735,000 5,358,455 1.9592 1.950 1.940 1.950 1.930 1.990 2,735,000 1.9592 0.00%
2025-10-15 0 1.950 1.940 1.950 1.880 1.960 3,058,000 5,876,710 1.9217 1.950 1.940 1.950 1.880 1.960 3,058,000 1.9217 2.63%
2025-10-14 0 1.900 1.880 1.900 1.870 2.010 8,074,385 15,513,572 1.9213 1.900 1.880 1.900 1.870 2.010 8,074,385 1.9213 -3.55%
2025-10-13 0 1.970 1.960 1.970 1.910 2.000 5,518,258 10,740,455 1.9463 1.970 1.960 1.970 1.910 2.000 5,518,258 1.9463 -2.48%
2025-10-10 0 2.020 2.020 2.030 2.020 2.130 3,977,500 8,135,375 2.0453 2.020 2.020 2.030 2.020 2.130 3,977,500 2.0453 -5.16%
2025-10-09 0 2.130 2.130 2.140 2.110 2.250 6,302,000 13,536,715 2.1480 2.130 2.130 2.140 2.110 2.250 6,302,000 2.1480 -5.33%
2025-10-08 0 2.250 2.230 2.250 2.210 2.330 6,740,500 15,190,145 2.2536 2.250 2.230 2.250 2.210 2.330 6,740,500 2.2536 -2.60%
2025-10-06 0 2.310 2.310 2.320 2.230 2.340 15,654,000 35,904,465 2.2936 2.310 2.310 2.320 2.230 2.340 15,654,000 2.2936 6.94%
2025-10-03 0 2.160 2.160 2.170 2.040 2.240 11,092,500 24,090,070 2.1717 2.160 2.160 2.170 2.040 2.240 11,092,500 2.1717 5.37%
2025-10-02 0 2.050 2.050 2.060 2.000 2.070 4,523,500 9,239,610 2.0426 2.050 2.050 2.060 2.000 2.070 4,523,500 2.0426 2.50%
2025-09-30 0 2.000 2.000 2.010 1.910 2.000 3,783,500 7,467,105 1.9736 2.000 2.000 2.010 1.910 2.000 3,783,500 1.9736 5.82%
2025-09-29 0 1.890 1.890 1.900 1.860 1.910 1,912,000 3,607,840 1.8869 1.890 1.890 1.900 1.860 1.910 1,912,000 1.8869 1.07%
2025-09-26 0 1.870 1.870 1.880 1.860 1.930 5,249,000 9,838,505 1.8744 1.870 1.870 1.880 1.860 1.930 5,249,000 1.8744 -3.11%
2025-09-25 0 1.930 1.930 1.940 1.910 1.980 4,014,912 7,750,094 1.9303 1.930 1.930 1.940 1.910 1.980 4,014,912 1.9303 -0.52%
2025-09-24 0 1.940 1.930 1.940 1.930 1.990 4,969,000 9,738,455 1.9598 1.940 1.930 1.940 1.930 1.990 4,969,000 1.9598 -1.52%
2025-09-23 0 1.970 1.970 1.980 1.920 2.000 4,701,500 9,180,450 1.9527 1.970 1.970 1.980 1.920 2.000 4,701,500 1.9527 -1.01%
2025-09-22 0 1.990 1.990 2.000 1.990 2.100 5,927,500 11,915,600 2.0102 1.990 1.990 2.000 1.990 2.100 5,927,500 2.0102 -3.40%
2025-09-19 0 2.060 2.050 2.060 2.020 2.120 4,300,000 8,900,135 2.0698 2.060 2.050 2.060 2.020 2.120 4,300,000 2.0698 -0.96%
2025-09-18 0 2.080 2.060 2.080 2.020 2.110 5,873,500 12,148,680 2.0684 2.080 2.060 2.080 2.020 2.110 5,873,500 2.0684 -0.48%
2025-09-17 0 2.090 2.080 2.090 2.050 2.200 8,192,612 17,172,469 2.0961 2.090 2.080 2.090 2.050 2.200 8,192,612 2.0961 -4.13%
2025-09-16 0 2.180 2.180 2.190 1.980 2.210 13,291,500 28,225,740 2.1236 2.180 2.180 2.190 1.980 2.210 13,291,500 2.1236 7.39%
2025-09-15 0 2.030 2.030 2.050 2.020 2.080 4,000,000 8,159,245 2.0398 2.030 2.030 2.050 2.020 2.080 4,000,000 2.0398 -2.40%
2025-09-12 0 2.080 2.070 2.080 2.060 2.140 7,865,676 16,526,180 2.1011 2.080 2.070 2.080 2.060 2.140 7,865,676 2.1011 -1.42%
2025-09-11 0 2.110 2.100 2.110 1.960 2.120 8,227,000 16,726,070 2.0331 2.110 2.100 2.110 1.960 2.120 8,227,000 2.0331 0.00%
2025-09-10 0 2.110 2.110 2.120 2.100 2.260 8,914,000 19,162,770 2.1497 2.110 2.110 2.120 2.100 2.260 8,914,000 2.1497 -4.52%
2025-09-09 0 2.210 2.210 2.220 2.170 2.300 8,669,000 19,118,845 2.2054 2.210 2.210 2.220 2.170 2.300 8,669,000 2.2054 -0.90%
2025-09-08 0 2.230 2.220 2.230 2.090 2.250 16,332,000 35,354,600 2.1647 2.230 2.220 2.230 2.090 2.250 16,332,000 2.1647 7.21%
2025-09-05 0 2.080 2.080 2.090 1.970 2.110 13,554,000 27,782,230 2.0497 2.080 2.080 2.090 1.970 2.110 13,554,000 2.0497 6.67%
2025-09-04 0 1.950 1.950 1.970 1.920 2.070 8,973,000 17,976,386 2.0034 1.950 1.950 1.970 1.920 2.070 8,973,000 2.0034 -2.50%
2025-09-03 0 2.000 1.990 2.000 1.860 2.040 10,059,000 19,818,735 1.9702 2.000 1.990 2.000 1.860 2.040 10,059,000 1.9702 6.95%
2025-09-02 0 1.870 1.870 1.890 1.860 1.930 3,776,000 7,132,380 1.8889 1.870 1.870 1.890 1.860 1.930 3,776,000 1.8889 -3.61%
2025-09-01 0 1.940 1.930 1.940 1.840 1.940 3,345,500 6,398,615 1.9126 1.940 1.930 1.940 1.840 1.940 3,345,500 1.9126 4.30%
2025-08-29 0 1.860 1.860 1.870 1.860 1.950 4,577,000 8,690,657 1.8988 1.860 1.860 1.870 1.860 1.950 4,577,000 1.8988 -1.59%
2025-08-28 0 1.890 1.880 1.890 1.850 1.910 3,800,000 7,119,490 1.8736 1.890 1.880 1.890 1.850 1.910 3,800,000 1.8736 1.61%
2025-08-27 0 1.860 1.860 1.870 1.860 1.990 8,248,000 15,680,925 1.9012 1.860 1.860 1.870 1.860 1.990 8,248,000 1.9012 -4.12%
2025-08-26 0 1.940 1.930 1.940 1.930 2.010 5,945,500 11,657,095 1.9607 1.940 1.930 1.940 1.930 2.010 5,945,500 1.9607 -2.02%
2025-08-25 0 1.980 1.980 1.990 1.970 2.040 6,757,000 13,470,205 1.9935 1.980 1.980 1.990 1.970 2.040 6,757,000 1.9935 -1.00%
2025-08-22 0 2.000 1.990 2.000 1.960 2.080 9,118,000 18,116,753 1.9869 2.000 1.990 2.000 1.960 2.080 9,118,000 1.9869 -1.48%
2025-08-21 0 2.030 2.030 2.060 2.010 2.100 5,551,500 11,345,690 2.0437 2.030 2.030 2.060 2.010 2.100 5,551,500 2.0437 -0.49%
2025-08-20 0 2.040 2.040 2.050 2.020 2.200 12,594,500 26,203,015 2.0805 2.040 2.040 2.050 2.020 2.200 12,594,500 2.0805 -7.27%
2025-08-19 0 2.200 2.200 2.220 2.170 2.400 21,285,000 47,993,310 2.2548 2.200 2.200 2.220 2.170 2.400 21,285,000 2.2548 -8.71%
2025-08-18 0 2.410 2.400 2.410 2.150 2.540 32,278,000 77,363,160 2.3968 2.410 2.400 2.410 2.150 2.540 32,278,000 2.3968 13.15%
2025-08-15 0 2.130 2.120 2.130 2.000 2.130 8,370,500 17,408,922 2.0798 2.130 2.120 2.130 2.000 2.130 8,370,500 2.0798 6.50%
2025-08-14 0 2.000 2.000 2.010 1.990 2.100 6,240,500 12,637,835 2.0251 2.000 2.000 2.010 1.990 2.100 6,240,500 2.0251 -4.31%
2025-08-13 0 2.090 2.080 2.090 2.010 2.130 12,489,000 26,142,881 2.0933 2.090 2.080 2.090 2.010 2.130 12,489,000 2.0933 4.50%
2025-08-12 0 2.000 2.000 2.010 1.990 2.070 3,211,000 6,463,195 2.0128 2.000 2.000 2.010 1.990 2.070 3,211,000 2.0128 -2.44%
2025-08-11 0 2.050 2.040 2.050 1.920 2.050 4,489,000 8,970,180 1.9983 2.050 2.040 2.050 1.920 2.050 4,489,000 1.9983 4.59%
2025-08-08 0 1.960 1.950 1.960 1.910 1.970 2,805,000 5,407,787 1.9279 1.960 1.950 1.960 1.910 1.970 2,805,000 1.9279 -0.51%
2025-08-07 0 1.970 1.970 1.990 1.940 2.090 5,456,500 10,815,480 1.9821 1.970 1.970 1.990 1.940 2.090 5,456,500 1.9821 -4.83%
2025-08-06 0 2.070 2.070 2.080 2.020 2.110 7,282,000 15,017,880 2.0623 2.070 2.070 2.080 2.020 2.110 7,282,000 2.0623 1.47%
2025-08-05 0 2.040 2.040 2.050 1.950 2.050 5,083,500 10,213,940 2.0092 2.040 2.040 2.050 1.950 2.050 5,083,500 2.0092 3.55%
2025-08-04 0 1.970 1.960 1.970 1.850 1.990 2,414,000 4,674,555 1.9364 1.970 1.960 1.970 1.850 1.990 2,414,000 1.9364 4.23%
2025-08-01 0 1.890 1.890 1.900 1.890 2.090 9,720,500 19,197,570 1.9750 1.890 1.890 1.900 1.890 2.090 9,720,500 1.9750 -5.97%
2025-07-31 0 2.010 2.010 2.020 1.990 2.110 7,865,500 16,026,545 2.0376 2.010 2.010 2.020 1.990 2.110 7,865,500 2.0376 -3.37%
2025-07-30 0 2.080 2.070 2.080 1.980 2.220 24,672,654 52,190,776 2.1153 2.080 2.070 2.080 1.980 2.220 24,672,654 2.1153 1.46%
2025-07-29 0 2.050 2.050 2.060 1.970 2.080 7,190,000 14,566,745 2.0260 2.050 2.050 2.060 1.970 2.080 7,190,000 2.0260 0.00%
2025-07-28 0 2.050 2.040 2.050 1.950 2.060 5,377,500 10,837,940 2.0154 2.050 2.040 2.050 1.950 2.060 5,377,500 2.0154 3.02%
2025-07-25 0 1.990 1.980 1.990 1.980 2.090 5,974,000 12,071,265 2.0206 1.990 1.980 1.990 1.980 2.090 5,974,000 2.0206 -1.49%
2025-07-24 0 2.020 2.010 2.020 1.940 2.030 7,233,000 14,364,910 1.9860 2.020 2.010 2.020 1.940 2.030 7,233,000 1.9860 4.12%
2025-07-23 0 1.940 1.930 1.940 1.910 2.000 5,292,500 10,329,610 1.9517 1.940 1.930 1.940 1.910 2.000 5,292,500 1.9517 1.04%
2025-07-22 0 1.920 1.910 1.920 1.890 2.200 16,752,000 33,829,550 2.0194 1.920 1.910 1.920 1.890 2.200 16,752,000 2.0194 -9.43%
2025-07-21 0 2.120 2.090 2.120 2.040 2.260 12,669,500 27,120,875 2.1406 2.120 2.090 2.120 2.040 2.260 12,669,500 2.1406 3.92%
2025-07-18 0 2.040 2.040 2.060 2.020 2.110 7,228,500 14,933,230 2.0659 2.040 2.040 2.060 2.020 2.110 7,228,500 2.0659 -2.86%
2025-07-17 0 2.100 2.090 2.100 1.980 2.150 15,946,000 33,269,545 2.0864 2.100 2.090 2.100 1.980 2.150 15,946,000 2.0864 7.69%
2025-07-16 0 1.950 1.940 1.950 1.880 1.970 2,932,500 5,642,115 1.9240 1.950 1.940 1.950 1.880 1.970 2,932,500 1.9240 1.04%
2025-07-15 0 1.930 1.920 1.930 1.830 1.950 4,188,500 8,006,810 1.9116 1.930 1.920 1.930 1.830 1.950 4,188,500 1.9116 4.32%
2025-07-14 0 1.850 1.850 1.860 1.800 1.870 3,456,500 6,338,169 1.8337 1.850 1.850 1.860 1.800 1.870 3,456,500 1.8337 1.65%
2025-07-11 0 1.820 1.810 1.820 1.750 1.820 3,892,500 7,015,870 1.8024 1.820 1.810 1.820 1.750 1.820 3,892,500 1.8024 2.25%
2025-07-10 0 1.780 1.750 1.780 1.720 1.800 4,499,000 7,941,585 1.7652 1.780 1.750 1.780 1.720 1.800 4,499,000 1.7652 4.71%
2025-07-09 0 1.700 1.700 1.720 1.670 1.730 2,014,000 3,422,208 1.6992 1.700 1.700 1.720 1.670 1.730 2,014,000 1.6992 0.00%
2025-07-08 0 1.700 1.690 1.700 1.690 1.770 2,449,500 4,196,399 1.7132 1.700 1.690 1.700 1.690 1.770 2,449,500 1.7132 -2.86%
2025-07-07 0 1.750 1.730 1.750 1.650 1.750 1,772,500 3,036,500 1.7131 1.750 1.730 1.750 1.650 1.750 1,772,500 1.7131 2.34%
2025-07-04 0 1.710 1.710 1.720 1.660 1.760 2,992,500 5,111,844 1.7082 1.710 1.710 1.720 1.660 1.760 2,992,500 1.7082 3.64%
2025-07-03 0 1.650 1.650 1.660 1.650 1.720 3,113,500 5,201,135 1.6705 1.650 1.650 1.660 1.650 1.720 3,113,500 1.6705 -1.20%
2025-07-02 0 1.670 1.670 1.680 1.660 1.780 3,060,000 5,196,440 1.6982 1.670 1.670 1.680 1.660 1.780 3,060,000 1.6982 -1.18%
2025-06-30 0 1.690 1.690 1.700 1.650 1.710 1,057,500 1,783,025 1.6861 1.690 1.690 1.700 1.650 1.710 1,057,500 1.6861 1.20%
2025-06-27 0 1.670 1.670 1.690 1.660 1.720 3,730,500 6,289,495 1.6860 1.670 1.670 1.690 1.660 1.720 3,730,500 1.6860 -2.91%
2025-06-26 0 1.720 1.720 1.730 1.690 1.750 2,929,000 5,033,075 1.7184 1.720 1.720 1.730 1.690 1.750 2,929,000 1.7184 -3.37%
2025-06-25 0 1.780 1.770 1.780 1.730 1.790 2,339,077 4,127,896 1.7648 1.780 1.770 1.780 1.730 1.790 2,339,077 1.7648 0.56%
2025-06-24 0 1.770 1.760 1.770 1.690 1.780 4,806,500 8,356,180 1.7385 1.770 1.760 1.770 1.690 1.780 4,806,500 1.7385 4.73%
2025-06-23 0 1.690 1.690 1.700 1.660 1.730 4,067,500 6,877,360 1.6908 1.690 1.690 1.700 1.660 1.730 4,067,500 1.6908 -1.17%
2025-06-20 0 1.710 1.710 1.730 1.700 1.740 1,938,500 3,338,525 1.7222 1.710 1.710 1.730 1.700 1.740 1,938,500 1.7222 0.00%
2025-06-19 0 1.710 1.710 1.730 1.700 1.850 4,244,500 7,414,235 1.7468 1.710 1.710 1.730 1.700 1.850 4,244,500 1.7468 -7.07%
2025-06-18 0 1.840 1.810 1.840 1.810 1.870 1,195,000 2,189,925 1.8326 1.840 1.810 1.840 1.810 1.870 1,195,000 1.8326 -0.54%
2025-06-17 0 1.850 1.850 1.860 1.830 2.000 5,328,500 10,032,445 1.8828 1.850 1.850 1.860 1.830 2.000 5,328,500 1.8828 -6.57%
2025-06-16 0 1.980 1.980 1.990 1.970 2.060 3,555,000 7,118,665 2.0024 1.980 1.980 1.990 1.970 2.060 3,555,000 2.0024 -2.94%
2025-06-13 0 2.040 2.030 2.040 1.980 2.170 7,115,000 14,577,737 2.0489 2.040 2.030 2.040 1.980 2.170 7,115,000 2.0489 -7.27%
2025-06-12 0 2.200 2.200 2.210 1.960 2.280 14,039,101 30,188,480 2.1503 2.200 2.200 2.210 1.960 2.280 14,039,101 2.1503 12.82%
2025-06-11 0 1.950 1.950 1.980 1.920 2.100 7,561,000 15,139,462 2.0023 1.950 1.950 1.980 1.920 2.100 7,561,000 2.0023 0.00%
2025-06-10 0 1.950 1.930 1.950 1.840 1.950 6,332,756 12,032,995 1.9001 1.950 1.930 1.950 1.840 1.950 6,332,756 1.9001 3.17%
2025-06-09 0 1.890 1.870 1.890 1.800 1.950 2,756,500 5,244,091 1.9024 1.890 1.870 1.890 1.800 1.950 2,756,500 1.9024 4.42%
2025-06-06 0 1.810 1.790 1.810 1.760 1.830 1,616,000 2,899,555 1.7943 1.810 1.790 1.810 1.760 1.830 1,616,000 1.7943 -1.63%
2025-06-05 0 1.840 1.820 1.840 1.810 1.930 1,517,151 2,800,574 1.8459 1.840 1.820 1.840 1.810 1.930 1,517,151 1.8459 -2.13%
2025-06-04 0 1.880 1.880 1.900 1.830 1.980 5,584,000 10,680,104 1.9126 1.880 1.880 1.900 1.830 1.980 5,584,000 1.9126 1.08%
2025-06-03 0 1.860 1.840 1.860 1.810 1.870 1,770,500 3,274,170 1.8493 1.860 1.840 1.860 1.810 1.870 1,770,500 1.8493 1.09%
2025-06-02 0 1.840 1.830 1.840 1.750 1.860 1,354,500 2,427,195 1.7919 1.840 1.830 1.840 1.750 1.860 1,354,500 1.7919 0.00%
2025-05-30 0 1.840 1.830 1.840 1.830 1.970 3,154,000 5,940,125 1.8834 1.840 1.830 1.840 1.830 1.970 3,154,000 1.8834 -5.64%
2025-05-29 0 1.950 1.940 1.950 1.700 1.960 6,013,500 11,180,835 1.8593 1.950 1.940 1.950 1.700 1.960 6,013,500 1.8593 14.71%
2025-05-28 0 1.700 1.700 1.730 1.700 1.780 1,039,500 1,798,905 1.7305 1.700 1.700 1.730 1.700 1.780 1,039,500 1.7305 -4.49%
2025-05-27 0 1.780 1.750 1.780 1.670 1.790 1,769,500 3,084,820 1.7433 1.780 1.750 1.780 1.670 1.790 1,769,500 1.7433 6.59%
2025-05-26 0 1.670 1.660 1.670 1.660 1.730 1,545,500 2,611,965 1.6900 1.670 1.660 1.670 1.660 1.730 1,545,500 1.6900 -1.18%
2025-05-23 0 1.690 1.670 1.690 1.650 1.820 4,878,000 8,506,160 1.7438 1.690 1.670 1.690 1.650 1.820 4,878,000 1.7438 -5.06%
2025-05-22 0 1.780 1.770 1.780 1.760 1.820 2,397,500 4,276,570 1.7838 1.780 1.770 1.780 1.760 1.820 2,397,500 1.7838 -2.20%
2025-05-21 0 1.820 1.800 1.820 1.700 1.900 5,545,265 10,119,492 1.8249 1.820 1.800 1.820 1.700 1.900 5,545,265 1.8249 4.00%
2025-05-20 0 1.750 1.750 1.780 1.730 1.820 3,828,500 6,824,770 1.7826 1.750 1.750 1.780 1.730 1.820 3,828,500 1.7826 1.74%
2025-05-19 0 1.720 1.700 1.730 1.680 1.810 1,920,000 3,328,720 1.7337 1.720 1.700 1.730 1.680 1.810 1,920,000 1.7337 -4.97%
2025-05-16 0 1.810 1.810 1.820 1.800 1.890 2,188,800 4,025,242 1.8390 1.810 1.810 1.820 1.800 1.890 2,188,800 1.8390 0.00%
2025-05-15 0 1.810 1.800 1.810 1.780 1.830 754,500 1,361,165 1.8041 1.810 1.800 1.810 1.780 1.830 754,500 1.8041 -1.09%
2025-05-14 0 1.830 1.830 1.840 1.820 1.870 2,144,500 3,938,710 1.8367 1.830 1.830 1.840 1.820 1.870 2,144,500 1.8367 -1.08%
2025-05-13 0 1.850 1.820 1.850 1.780 1.870 2,307,000 4,233,670 1.8351 1.850 1.820 1.850 1.780 1.870 2,307,000 1.8351 2.78%
2025-05-12 0 1.800 1.770 1.800 1.760 1.910 8,710,714 15,566,591 1.7871 1.800 1.770 1.800 1.760 1.910 8,710,714 1.7871 -5.26%
2025-05-09 0 1.900 1.890 1.900 1.870 1.920 1,205,577 2,281,075 1.8921 1.900 1.890 1.900 1.870 1.920 1,205,577 1.8921 -1.04%
2025-05-08 0 1.920 1.920 1.930 1.900 2.090 2,354,000 4,570,815 1.9417 1.920 1.920 1.930 1.900 2.090 2,354,000 1.9417 -3.03%
2025-05-07 0 1.980 1.960 1.980 1.960 2.150 3,772,500 7,718,020 2.0459 1.980 1.960 1.980 1.960 2.150 3,772,500 2.0459 -4.35%
2025-05-06 0 2.070 2.050 2.070 2.020 2.160 1,974,500 4,092,385 2.0726 2.070 2.050 2.070 2.020 2.160 1,974,500 2.0726 -0.96%
2025-05-02 0 2.090 2.070 2.090 1.890 2.120 4,016,500 8,167,060 2.0334 2.090 2.070 2.090 1.890 2.120 4,016,500 2.0334 7.18%
2025-04-30 0 1.950 1.930 1.950 1.900 2.050 2,653,000 5,162,320 1.9458 1.950 1.930 1.950 1.900 2.050 2,653,000 1.9458 0.00%
2025-04-29 0 1.950 1.950 1.960 1.900 1.980 2,535,000 4,916,405 1.9394 1.950 1.950 1.960 1.900 1.980 2,535,000 1.9394 -1.02%
2025-04-28 0 1.970 1.940 1.970 1.890 2.090 3,774,500 7,483,065 1.9825 1.970 1.940 1.970 1.890 2.090 3,774,500 1.9825 -1.50%
2025-04-25 0 2.000 1.980 2.000 1.870 2.020 5,606,000 11,040,975 1.9695 2.000 1.980 2.000 1.870 2.020 5,606,000 1.9695 8.11%
2025-04-24 0 1.850 1.830 1.850 1.700 1.860 2,528,000 4,555,595 1.8021 1.850 1.830 1.850 1.700 1.860 2,528,000 1.8021 1.65%
2025-04-23 0 1.820 1.800 1.820 1.790 1.940 3,957,500 7,278,915 1.8393 1.820 1.800 1.820 1.790 1.940 3,957,500 1.8393 -0.55%
2025-04-22 0 1.830 1.820 1.830 1.760 1.860 3,261,500 5,896,877 1.8080 1.830 1.820 1.830 1.760 1.860 3,261,500 1.8080 2.81%
2025-04-17 0 1.780 1.750 1.780 1.720 1.800 1,202,000 2,126,605 1.7692 1.780 1.750 1.780 1.720 1.800 1,202,000 1.7692 1.14%
2025-04-16 0 1.760 1.740 1.760 1.740 1.900 3,495,000 6,252,425 1.7890 1.760 1.740 1.760 1.740 1.900 3,495,000 1.7890 -9.28%
2025-04-15 0 1.940 1.920 1.940 1.770 1.960 3,526,000 6,510,385 1.8464 1.940 1.920 1.940 1.770 1.960 3,526,000 1.8464 6.01%
2025-04-14 0 1.830 1.830 1.840 1.620 1.840 8,912,000 15,627,770 1.7536 1.830 1.830 1.840 1.620 1.840 8,912,000 1.7536 12.96%
2025-04-11 0 1.620 1.620 1.660 1.560 1.680 4,802,500 7,801,675 1.6245 1.620 1.620 1.660 1.560 1.680 4,802,500 1.6245 -1.22%
2025-04-10 0 1.640 1.610 1.640 1.580 1.780 5,723,000 9,520,890 1.6636 1.640 1.610 1.640 1.580 1.780 5,723,000 1.6636 0.00%
2025-04-09 0 1.640 1.620 1.640 1.450 1.650 5,243,500 8,283,769 1.5798 1.640 1.620 1.640 1.450 1.650 5,243,500 1.5798 -0.61%
2025-04-08 0 1.650 1.630 1.650 1.540 1.750 6,376,500 10,518,496 1.6496 1.650 1.630 1.650 1.540 1.750 6,376,500 1.6496 4.43%
2025-04-07 0 1.580 1.570 1.580 1.470 1.740 15,140,500 23,770,548 1.5700 1.580 1.570 1.580 1.470 1.740 15,140,500 1.5700 -18.13%
2025-04-03 0 1.930 1.900 1.930 1.840 2.000 5,877,500 11,101,233 1.8888 1.930 1.900 1.930 1.840 2.000 5,877,500 1.8888 -3.98%
2025-04-02 0 2.010 2.000 2.010 1.990 2.370 11,259,500 23,884,015 2.1212 2.010 2.000 2.010 1.990 2.370 11,259,500 2.1212 -13.73%
2025-04-01 0 2.330 2.310 2.330 2.260 2.550 5,463,000 12,960,980 2.3725 2.330 2.310 2.330 2.260 2.550 5,463,000 2.3725 -4.90%
2025-03-31 0 2.450 2.440 2.450 2.400 2.670 5,733,000 14,451,050 2.5207 2.450 2.440 2.450 2.400 2.670 5,733,000 2.5207 1.66%
2025-03-28 0 2.410 2.350 2.410 2.330 2.550 4,118,500 10,109,630 2.4547 2.410 2.350 2.410 2.330 2.550 4,118,500 2.4547 0.42%
2025-03-27 0 2.400 2.390 2.400 2.290 2.530 5,658,000 13,569,755 2.3983 2.400 2.390 2.400 2.290 2.530 5,658,000 2.3983 3.00%
2025-03-26 0 2.330 2.330 2.340 2.230 2.510 13,543,780 31,683,923 2.3394 2.330 2.330 2.340 2.230 2.510 13,543,780 2.3394 -7.17%
2025-03-25 0 2.510 2.510 2.520 2.450 2.870 7,819,000 20,576,575 2.6316 2.510 2.510 2.520 2.450 2.870 7,819,000 2.6316 -12.24%
2025-03-24 0 2.860 2.860 2.870 2.670 2.990 10,014,500 28,681,262 2.8640 2.860 2.860 2.870 2.670 2.990 10,014,500 2.8640 -0.69%
2025-03-21 0 2.880 2.880 2.890 2.530 3.090 10,735,500 30,024,210 2.7967 2.880 2.880 2.890 2.530 3.090 10,735,500 2.7967 6.27%
2025-03-20 0 2.710 2.710 2.730 2.460 2.850 6,433,000 17,156,065 2.6669 2.710 2.710 2.730 2.460 2.850 6,433,000 2.6669 3.44%
2025-03-19 0 2.620 2.620 2.660 2.550 2.700 5,180,000 13,569,280 2.6196 2.620 2.620 2.660 2.550 2.700 5,180,000 2.6196 -2.96%
2025-03-18 0 2.700 2.700 2.710 2.700 2.900 5,485,500 15,389,280 2.8054 2.700 2.700 2.710 2.700 2.900 5,485,500 2.8054 0.00%
2025-03-17 0 2.700 2.690 2.700 2.460 2.780 6,993,700 18,479,746 2.6423 2.700 2.690 2.700 2.460 2.780 6,993,700 2.6423 4.25%
2025-03-14 0 2.590 2.590 2.600 2.420 2.630 6,233,500 15,723,152 2.5224 2.590 2.590 2.600 2.420 2.630 6,233,500 2.5224 0.78%
2025-03-13 0 2.570 2.540 2.580 2.400 2.610 7,665,720 19,168,910 2.5006 2.570 2.540 2.580 2.400 2.610 7,665,720 2.5006 4.47%
2025-03-12 0 2.460 2.460 2.480 2.340 2.850 25,163,500 65,234,690 2.5924 2.460 2.460 2.480 2.340 2.850 25,163,500 2.5924 4.68%
2025-03-11 0 2.350 2.310 2.350 2.000 2.350 9,760,000 21,434,885 2.1962 2.350 2.310 2.350 2.000 2.350 9,760,000 2.1962 15.20%
2025-03-10 0 2.040 2.040 2.050 2.010 2.190 3,325,000 6,829,660 2.0540 2.040 2.040 2.050 2.010 2.190 3,325,000 2.0540 -3.77%
2025-03-07 0 2.120 2.100 2.120 2.000 2.200 6,217,500 13,196,710 2.1225 2.120 2.100 2.120 2.000 2.200 6,217,500 2.1225 4.43%
2025-03-06 0 2.030 2.030 2.050 2.010 2.300 10,220,000 21,819,395 2.1350 2.030 2.030 2.050 2.010 2.300 10,220,000 2.1350 -4.69%
2025-03-05 0 2.130 2.120 2.130 1.780 2.130 12,200,500 24,352,635 1.9960 2.130 2.120 2.130 1.780 2.130 12,200,500 1.9960 19.66%
2025-03-04 0 1.780 1.770 1.780 1.500 1.800 9,852,000 16,081,374 1.6323 1.780 1.770 1.780 1.500 1.800 9,852,000 1.6323 8.54%
2025-03-03 0 1.640 1.620 1.640 1.590 1.980 13,501,000 23,235,930 1.7211 1.640 1.620 1.640 1.590 1.980 13,501,000 1.7211 -14.58%
2025-02-28 0 1.920 1.910 1.920 1.850 2.200 10,887,000 21,269,510 1.9537 1.920 1.910 1.920 1.850 2.200 10,887,000 1.9537 -11.52%
2025-02-27 0 2.170 2.150 2.170 2.120 2.500 12,828,000 29,134,465 2.2712 2.170 2.150 2.170 2.120 2.500 12,828,000 2.2712 -7.66%
2025-02-26 0 2.350 2.340 2.350 2.070 2.550 20,630,510 48,861,970 2.3684 2.350 2.340 2.350 2.070 2.550 20,630,510 2.3684 9.30%
2025-02-25 0 2.150 2.140 2.150 1.910 2.280 16,145,000 34,218,175 2.1194 2.150 2.140 2.150 1.910 2.280 16,145,000 2.1194 0.47%
2025-02-24 0 2.140 2.140 2.150 1.530 2.160 38,604,500 74,817,466 1.9381 2.140 2.140 2.150 1.530 2.160 38,604,500 1.9381 35.44%
2025-02-21 0 1.580 1.570 1.580 1.470 1.630 9,795,500 15,274,035 1.5593 1.580 1.570 1.580 1.470 1.630 9,795,500 1.5593 -1.25%
2025-02-20 0 1.600 1.580 1.600 1.250 1.640 30,489,500 45,359,689 1.4877 1.600 1.580 1.600 1.250 1.640 30,489,500 1.4877 29.03%
2025-02-19 0 1.240 1.240 1.250 1.140 1.300 6,676,500 8,316,000 1.2456 1.240 1.240 1.250 1.140 1.300 6,676,500 1.2456 7.83%
2025-02-18 0 1.150 1.140 1.150 1.120 1.160 1,547,000 1,766,080 1.1416 1.150 1.140 1.150 1.120 1.160 1,547,000 1.1416 0.88%
2025-02-17 0 1.140 1.110 1.140 1.100 1.160 3,058,000 3,442,099 1.1256 1.140 1.110 1.140 1.100 1.160 3,058,000 1.1256 1.79%
2025-02-14 0 1.120 1.120 1.130 1.080 1.150 3,964,000 4,432,645 1.1182 1.120 1.120 1.130 1.080 1.150 3,964,000 1.1182 3.70%
2025-02-13 0 1.080 1.080 1.100 1.080 1.180 3,966,500 4,489,600 1.1319 1.080 1.080 1.100 1.080 1.180 3,966,500 1.1319 -8.47%
2025-02-12 0 1.180 1.180 1.190 1.160 1.200 1,185,500 1,395,785 1.1774 1.180 1.180 1.190 1.160 1.200 1,185,500 1.1774 -0.84%
2025-02-11 0 1.190 1.170 1.190 1.150 1.200 1,582,000 1,858,380 1.1747 1.190 1.170 1.190 1.150 1.200 1,582,000 1.1747 -0.83%
2025-02-10 0 1.200 1.200 1.210 1.160 1.250 4,553,500 5,495,600 1.2069 1.200 1.200 1.210 1.160 1.250 4,553,500 1.2069 2.56%
2025-02-07 0 1.170 1.160 1.170 1.110 1.180 1,174,000 1,352,060 1.1517 1.170 1.160 1.170 1.110 1.180 1,174,000 1.1517 4.46%
2025-02-06 0 1.120 1.120 1.130 1.090 1.150 1,205,000 1,351,025 1.1212 1.120 1.120 1.130 1.090 1.150 1,205,000 1.1212 1.82%
2025-02-05 0 1.100 1.090 1.100 1.090 1.120 688,000 756,385 1.0994 1.100 1.090 1.100 1.090 1.120 688,000 1.0994 -0.90%
2025-02-04 0 1.110 1.110 1.120 1.070 1.130 1,032,000 1,138,255 1.1030 1.110 1.110 1.120 1.070 1.130 1,032,000 1.1030 2.78%
2025-02-03 0 1.080 1.080 1.100 1.070 1.120 1,387,500 1,508,955 1.0875 1.080 1.080 1.100 1.070 1.120 1,387,500 1.0875 -3.57%
2025-01-28 0 1.120 1.100 1.120 1.090 1.120 244,000 270,025 1.1067 1.120 1.100 1.120 1.090 1.120 244,000 1.1067 -0.88%
2025-01-27 0 1.130 1.100 1.130 1.100 1.130 673,000 753,090 1.1190 1.130 1.100 1.130 1.100 1.130 673,000 1.1190 0.00%
2025-01-24 0 1.130 1.110 1.130 1.080 1.150 2,233,030 2,454,320 1.0991 1.130 1.110 1.130 1.080 1.150 2,233,030 1.0991 0.00%
2025-01-23 0 1.130 1.120 1.130 1.090 1.180 2,311,500 2,573,940 1.1135 1.130 1.120 1.130 1.090 1.180 2,311,500 1.1135 -2.59%
2025-01-22 0 1.160 1.150 1.160 1.140 1.200 1,670,500 1,934,439 1.1580 1.160 1.150 1.160 1.140 1.200 1,670,500 1.1580 -3.33%
2025-01-21 0 1.200 1.190 1.200 1.150 1.200 909,000 1,068,101 1.1750 1.200 1.190 1.200 1.150 1.200 909,000 1.1750 0.84%
2025-01-20 0 1.190 1.180 1.190 1.170 1.280 2,879,500 3,439,120 1.1943 1.190 1.180 1.190 1.170 1.280 2,879,500 1.1943 -2.46%
2025-01-17 0 1.220 1.210 1.220 1.190 1.240 1,787,500 2,156,760 1.2066 1.220 1.210 1.220 1.190 1.240 1,787,500 1.2066 -0.81%
2025-01-16 0 1.230 1.230 1.250 1.130 1.250 5,005,000 5,949,425 1.1887 1.230 1.230 1.250 1.130 1.250 5,005,000 1.1887 7.89%
2025-01-15 0 1.140 1.120 1.140 1.080 1.140 3,766,500 4,192,600 1.1131 1.140 1.120 1.140 1.080 1.140 3,766,500 1.1131 3.64%
2025-01-14 0 1.100 1.090 1.100 1.070 1.130 3,513,000 3,852,562 1.0967 1.100 1.090 1.100 1.070 1.130 3,513,000 1.0967 0.92%
2025-01-13 0 1.090 1.090 1.100 1.050 1.130 4,737,000 5,171,865 1.0918 1.090 1.090 1.100 1.050 1.130 4,737,000 1.0918 0.00%
2025-01-10 0 1.090 1.080 1.090 1.050 1.110 2,546,500 2,740,372 1.0761 1.090 1.080 1.090 1.050 1.110 2,546,500 1.0761 -1.80%
2025-01-09 0 1.110 1.090 1.110 1.060 1.130 2,921,000 3,186,666 1.0910 1.110 1.090 1.110 1.060 1.130 2,921,000 1.0910 3.74%
2025-01-08 0 1.070 1.070 1.080 1.010 1.110 6,518,000 6,960,885 1.0679 1.070 1.070 1.080 1.010 1.110 6,518,000 1.0679 7.00%
2025-01-07 0 1.000 0.970 1.000 0.970 1.010 1,135,000 1,120,725 0.9874 1.000 0.970 1.000 0.970 1.010 1,135,000 0.9874 0.00%
2025-01-06 0 1.000 0.990 1.000 0.970 1.020 908,750 904,125 0.9949 1.000 0.990 1.000 0.970 1.020 908,750 0.9949 2.04%
2025-01-03 0 0.980 0.970 0.980 0.960 1.010 742,500 725,745 0.9774 0.980 0.970 0.980 0.960 1.010 742,500 0.9774 0.00%
2025-01-02 0 0.980 0.980 1.000 0.970 1.010 735,500 732,045 0.9953 0.980 0.980 1.000 0.970 1.010 735,500 0.9953 0.00%
2024-12-31 0 0.980 0.980 1.000 0.980 1.030 639,000 638,875 0.9998 0.980 0.980 1.000 0.980 1.030 639,000 0.9998 -2.97%
2024-12-30 0 1.010 1.000 1.010 0.980 1.020 815,500 816,980 1.0018 1.010 1.000 1.010 0.980 1.020 815,500 1.0018 1.00%
2024-12-27 0 1.000 0.990 1.000 0.970 1.070 2,927,500 2,979,620 1.0178 1.000 0.990 1.000 0.970 1.070 2,927,500 1.0178 -1.96%
2024-12-24 0 1.020 1.010 1.020 0.970 1.050 2,383,000 2,419,710 1.0154 1.020 1.010 1.020 0.970 1.050 2,383,000 1.0154 5.15%
2024-12-23 0 0.970 0.970 0.980 0.910 1.050 7,113,000 6,969,990 0.9799 0.970 0.970 0.980 0.910 1.050 7,113,000 0.9799 14.12%
2024-12-20 0 0.850 0.850 0.870 0.830 0.900 542,000 465,060 0.8580 0.850 0.850 0.870 0.830 0.900 542,000 0.8580 -1.16%
2024-12-19 0 0.860 0.850 0.870 0.830 0.860 309,500 261,890 0.8462 0.860 0.850 0.870 0.830 0.860 309,500 0.8462 1.18%
2024-12-18 0 0.850 0.850 0.860 0.840 0.860 718,500 610,750 0.8500 0.850 0.850 0.860 0.840 0.860 718,500 0.8500 3.66%
2024-12-17 0 0.820 0.820 0.840 0.800 0.880 4,306,000 3,598,255 0.8356 0.820 0.820 0.840 0.800 0.880 4,306,000 0.8356 -6.82%
2024-12-16 0 0.880 0.880 0.900 0.880 0.900 830,500 742,485 0.8940 0.880 0.880 0.900 0.880 0.900 830,500 0.8940 -2.22%
2024-12-13 0 0.900 0.880 0.900 0.880 0.920 1,049,500 941,440 0.8970 0.900 0.880 0.900 0.880 0.920 1,049,500 0.8970 1.12%
2024-12-12 0 0.890 0.890 0.900 0.890 0.930 3,066,000 2,769,840 0.9034 0.890 0.890 0.900 0.890 0.930 3,066,000 0.9034 -4.30%
2024-12-11 0 0.930 0.920 0.930 0.920 0.960 442,000 413,860 0.9363 0.930 0.920 0.930 0.920 0.960 442,000 0.9363 -1.06%
2024-12-10 0 0.940 0.930 0.940 0.930 0.990 1,142,500 1,087,354 0.9517 0.940 0.930 0.940 0.930 0.990 1,142,500 0.9517 0.00%
2024-12-09 0 0.940 0.930 0.940 0.900 0.950 1,319,000 1,203,655 0.9126 0.940 0.930 0.940 0.900 0.950 1,319,000 0.9126 1.08%
2024-12-06 0 0.930 0.930 0.940 0.910 0.980 1,002,000 931,185 0.9293 0.930 0.930 0.940 0.910 0.980 1,002,000 0.9293 0.00%
2024-12-05 0 0.930 0.930 0.940 0.900 0.990 853,000 799,635 0.9374 0.930 0.930 0.940 0.900 0.990 853,000 0.9374 1.09%
2024-12-04 0 0.920 0.920 0.940 0.920 0.940 662,000 614,670 0.9285 0.920 0.920 0.940 0.920 0.940 662,000 0.9285 -2.13%
2024-12-03 0 0.940 0.940 0.950 0.930 0.950 1,210,000 1,137,595 0.9402 0.940 0.940 0.950 0.930 0.950 1,210,000 0.9402 -1.05%
2024-12-02 0 0.950 0.950 0.960 0.940 0.980 1,015,500 971,485 0.9567 0.950 0.950 0.960 0.940 0.980 1,015,500 0.9567 -2.06%
2024-11-29 0 0.970 0.970 0.980 0.960 0.990 215,500 209,780 0.9735 0.970 0.970 0.980 0.960 0.990 215,500 0.9735 -1.02%
2024-11-28 0 0.980 0.970 0.980 0.960 1.000 764,000 744,045 0.9739 0.980 0.970 0.980 0.960 1.000 764,000 0.9739 -1.01%
2024-11-27 0 0.990 0.990 1.020 0.960 1.000 818,500 799,090 0.9763 0.990 0.990 1.020 0.960 1.000 818,500 0.9763 1.02%
2024-11-26 0 0.980 0.980 0.990 0.980 1.020 226,500 225,435 0.9953 0.980 0.980 0.990 0.980 1.020 226,500 0.9953 -2.00%
2024-11-25 0 1.000 1.000 1.020 0.980 1.050 494,000 494,955 1.0019 1.000 1.000 1.020 0.980 1.050 494,000 1.0019 0.00%
2024-11-22 0 1.000 1.000 1.010 0.990 1.050 584,000 591,910 1.0135 1.000 1.000 1.010 0.990 1.050 584,000 1.0135 -2.91%
2024-11-21 0 1.030 1.030 1.050 1.020 1.050 408,500 421,375 1.0315 1.030 1.030 1.050 1.020 1.050 408,500 1.0315 -0.96%
2024-11-20 0 1.040 1.040 1.050 1.010 1.060 594,000 618,020 1.0404 1.040 1.040 1.050 1.010 1.060 594,000 1.0404 0.00%
2024-11-19 0 1.040 1.020 1.040 0.990 1.080 7,883,500 8,001,675 1.0150 1.040 1.020 1.040 0.990 1.080 7,883,500 1.0150 -3.70%
2024-11-18 0 1.080 1.060 1.080 1.020 1.080 962,500 1,013,675 1.0532 1.080 1.060 1.080 1.020 1.080 962,500 1.0532 0.93%
2024-11-15 0 1.070 1.070 1.090 1.060 1.110 586,500 638,365 1.0884 1.070 1.070 1.090 1.060 1.110 586,500 1.0884 -0.93%
2024-11-14 0 1.080 1.080 1.140 1.080 1.260 1,168,500 1,338,310 1.1453 1.080 1.080 1.140 1.080 1.260 1,168,500 1.1453 -8.47%
2024-11-13 0 1.180 1.180 1.190 1.080 1.220 3,157,500 3,678,415 1.1650 1.180 1.180 1.190 1.080 1.220 3,157,500 1.1650 9.26%
2024-11-12 0 1.080 1.080 1.090 1.070 1.100 615,500 667,605 1.0847 1.080 1.080 1.090 1.070 1.100 615,500 1.0847 1.89%
2024-11-11 0 1.060 1.060 1.090 1.050 1.090 556,500 594,385 1.0681 1.060 1.060 1.090 1.050 1.090 556,500 1.0681 -0.93%
2024-11-08 0 1.070 1.070 1.090 1.070 1.100 382,000 412,365 1.0795 1.070 1.070 1.090 1.070 1.100 382,000 1.0795 1.90%
2024-11-07 0 1.050 1.050 1.070 1.040 1.080 468,000 497,850 1.0638 1.050 1.050 1.070 1.040 1.080 468,000 1.0638 -0.94%
2024-11-06 0 1.060 1.060 1.070 1.060 1.090 360,000 385,275 1.0702 1.060 1.060 1.070 1.060 1.090 360,000 1.0702 -2.75%
2024-11-05 0 1.090 1.090 1.100 1.070 1.110 323,000 353,520 1.0945 1.090 1.090 1.100 1.070 1.110 323,000 1.0945 0.93%
2024-11-04 0 1.080 1.080 1.090 1.030 1.100 1,341,500 1,454,145 1.0840 1.080 1.080 1.090 1.030 1.100 1,341,500 1.0840 4.85%
2024-11-01 0 1.030 1.030 1.040 1.030 1.050 310,500 322,330 1.0381 1.030 1.030 1.040 1.030 1.050 310,500 1.0381 0.00%
2024-10-31 0 1.030 1.030 1.050 1.030 1.080 768,384 806,262 1.0493 1.030 1.030 1.050 1.030 1.080 768,384 1.0493 -0.96%
2024-10-30 0 1.040 1.040 1.050 1.030 1.060 536,500 562,855 1.0491 1.040 1.040 1.050 1.030 1.060 536,500 1.0491 -2.80%
2024-10-29 0 1.070 1.060 1.080 1.050 1.080 385,500 409,540 1.0624 1.070 1.060 1.080 1.050 1.080 385,500 1.0624 1.90%
2024-10-28 0 1.050 1.050 1.080 1.040 1.090 575,500 611,980 1.0634 1.050 1.050 1.080 1.040 1.090 575,500 1.0634 0.96%
2024-10-25 0 1.040 1.040 1.060 1.030 1.080 711,500 748,260 1.0517 1.040 1.040 1.060 1.030 1.080 711,500 1.0517 -1.89%
2024-10-24 0 1.060 1.030 1.060 1.020 1.060 667,500 695,920 1.0426 1.060 1.030 1.060 1.020 1.060 667,500 1.0426 0.00%
2024-10-23 0 1.060 1.060 1.080 1.040 1.080 148,500 158,535 1.0676 1.060 1.060 1.080 1.040 1.080 148,500 1.0676 -0.93%
2024-10-22 0 1.070 1.070 1.090 1.060 1.090 463,500 496,830 1.0719 1.070 1.070 1.090 1.060 1.090 463,500 1.0719 1.90%
2024-10-21 0 1.050 1.050 1.060 1.030 1.100 672,500 706,725 1.0509 1.050 1.050 1.060 1.030 1.100 672,500 1.0509 -1.87%
2024-10-18 0 1.070 1.070 1.090 1.000 1.090 2,335,500 2,469,249 1.0573 1.070 1.070 1.090 1.000 1.090 2,335,500 1.0573 3.88%
2024-10-17 0 1.030 1.030 1.040 1.020 1.090 683,000 712,300 1.0429 1.030 1.030 1.040 1.020 1.090 683,000 1.0429 -1.90%
2024-10-16 0 1.050 1.050 1.070 1.040 1.150 1,021,500 1,093,951 1.0709 1.050 1.050 1.070 1.040 1.150 1,021,500 1.0709 -1.87%
2024-10-15 0 1.070 1.060 1.070 1.040 1.140 1,242,000 1,341,001 1.0797 1.070 1.060 1.070 1.040 1.140 1,242,000 1.0797 -5.31%
2024-10-14 0 1.130 1.130 1.140 1.120 1.200 1,511,000 1,731,575 1.1460 1.130 1.130 1.140 1.120 1.200 1,511,000 1.1460 -5.83%
2024-10-10 0 1.200 1.200 1.210 1.170 1.280 2,825,500 3,415,439 1.2088 1.200 1.200 1.210 1.170 1.280 2,825,500 1.2088 -4.76%
2024-10-09 0 1.260 1.220 1.260 1.180 1.310 4,721,500 5,781,895 1.2246 1.260 1.220 1.260 1.180 1.310 4,721,500 1.2246 -2.33%
2024-10-08 0 1.290 1.290 1.300 1.270 1.580 6,885,000 9,383,841 1.3629 1.290 1.290 1.300 1.270 1.580 6,885,000 1.3629 -17.83%
2024-10-07 0 1.570 1.570 1.590 1.460 1.590 5,877,512 9,003,857 1.5319 1.570 1.570 1.590 1.460 1.590 5,877,512 1.5319 7.53%
2024-10-04 0 1.460 1.450 1.460 1.380 1.480 3,534,500 5,035,190 1.4246 1.460 1.450 1.460 1.380 1.480 3,534,500 1.4246 5.80%
2024-10-03 0 1.380 1.380 1.400 1.300 1.450 6,532,500 9,044,560 1.3845 1.380 1.380 1.400 1.300 1.450 6,532,500 1.3845 -4.83%
2024-10-02 0 1.450 1.430 1.450 1.190 1.500 11,029,857 14,614,991 1.3250 1.450 1.430 1.450 1.190 1.500 11,029,857 1.3250 14.17%
2024-09-30 0 1.270 1.270 1.280 1.110 1.300 5,706,000 7,080,635 1.2409 1.270 1.270 1.280 1.110 1.300 5,706,000 1.2409 8.55%
2024-09-27 0 1.170 1.160 1.170 1.090 1.190 2,698,000 3,098,770 1.1485 1.170 1.160 1.170 1.090 1.190 2,698,000 1.1485 7.34%
2024-09-26 0 1.090 1.090 1.110 1.040 1.110 1,581,000 1,728,845 1.0935 1.090 1.090 1.110 1.040 1.110 1,581,000 1.0935 4.81%
2024-09-25 0 1.040 1.040 1.060 1.030 1.080 896,500 947,160 1.0565 1.040 1.040 1.060 1.030 1.080 896,500 1.0565 -0.95%
2024-09-24 0 1.050 1.050 1.060 1.000 1.060 1,466,000 1,537,300 1.0486 1.050 1.050 1.060 1.000 1.060 1,466,000 1.0486 2.94%
2024-09-23 0 1.020 1.020 1.030 0.980 1.040 1,187,500 1,207,400 1.0168 1.020 1.020 1.030 0.980 1.040 1,187,500 1.0168 -0.97%
2024-09-20 0 1.030 1.020 1.030 0.930 1.040 1,114,000 1,088,105 0.9768 1.030 1.020 1.030 0.930 1.040 1,114,000 0.9768 10.75%
2024-09-19 0 0.930 0.930 0.940 0.910 0.940 568,500 525,095 0.9236 0.930 0.930 0.940 0.910 0.940 568,500 0.9236 0.00%
2024-09-17 0 0.930 0.930 0.950 0.910 0.970 633,000 589,460 0.9312 0.930 0.930 0.950 0.910 0.970 633,000 0.9312 0.00%
2024-09-16 0 0.930 0.930 0.950 0.920 0.950 58,500 54,305 0.9283 0.930 0.930 0.950 0.920 0.950 58,500 0.9283 -2.11%
2024-09-13 0 0.950 0.940 0.950 0.940 0.960 228,000 215,375 0.9446 0.950 0.940 0.950 0.940 0.960 228,000 0.9446 1.06%
2024-09-12 0 0.940 0.940 0.950 0.930 0.950 247,000 232,975 0.9432 0.940 0.940 0.950 0.930 0.950 247,000 0.9432 0.00%
2024-09-11 0 0.940 0.940 0.950 0.910 0.950 701,500 651,455 0.9287 0.940 0.940 0.950 0.910 0.950 701,500 0.9287 0.00%
2024-09-10 0 0.940 0.940 0.950 0.890 0.960 2,150,500 1,951,785 0.9076 0.940 0.940 0.950 0.890 0.960 2,150,500 0.9076 1.08%
2024-09-09 0 0.930 0.930 0.940 0.930 0.970 387,000 367,890 0.9506 0.930 0.930 0.940 0.930 0.970 387,000 0.9506 -2.11%
2024-09-05 0 0.950 0.950 0.960 0.940 0.960 342,000 325,065 0.9505 0.950 0.950 0.960 0.940 0.960 342,000 0.9505 0.00%
2024-09-04 0 0.950 0.950 0.960 0.940 0.960 670,000 638,850 0.9535 0.950 0.950 0.960 0.940 0.960 670,000 0.9535 0.00%
2024-09-03 0 0.950 0.950 0.960 0.950 0.980 780,698 749,186 0.9596 0.950 0.950 0.960 0.950 0.980 780,698 0.9596 -3.06%
2024-09-02 0 0.980 0.980 0.990 0.960 0.990 380,500 370,105 0.9727 0.980 0.980 0.990 0.960 0.990 380,500 0.9727 -1.01%
2024-08-30 0 0.990 0.990 1.000 0.980 1.030 896,500 901,385 1.0054 0.990 0.990 1.000 0.980 1.030 896,500 1.0054 0.00%
2024-08-29 0 0.990 0.990 1.010 0.980 1.030 918,000 922,180 1.0046 0.990 0.990 1.010 0.980 1.030 918,000 1.0046 0.00%
2024-08-28 0 0.990 0.990 1.020 0.980 1.030 635,000 642,140 1.0112 0.990 0.990 1.020 0.980 1.030 635,000 1.0112 -1.98%
2024-08-27 0 1.010 1.010 1.020 0.970 1.030 819,000 819,980 1.0012 1.010 1.010 1.020 0.970 1.030 819,000 1.0012 3.06%
2024-08-26 0 0.980 0.980 1.000 0.970 1.020 713,500 714,140 1.0009 0.980 0.980 1.000 0.970 1.020 713,500 1.0009 2.08%
2024-08-23 0 0.960 0.960 0.980 0.940 1.010 1,089,500 1,063,410 0.9761 0.960 0.960 0.980 0.940 1.010 1,089,500 0.9761 -1.03%
2024-08-22 0 0.970 0.970 1.000 0.960 1.010 806,000 793,615 0.9846 0.970 0.970 1.000 0.960 1.010 806,000 0.9846 1.04%
2024-08-21 0 0.960 0.960 0.980 0.940 0.990 1,690,500 1,625,630 0.9616 0.960 0.960 0.980 0.940 0.990 1,690,500 0.9616 0.00%
2024-08-20 0 0.960 0.960 0.980 0.950 1.000 741,563 721,397 0.9728 0.960 0.960 0.980 0.950 1.000 741,563 0.9728 -2.04%
2024-08-19 0 0.980 0.980 1.000 0.920 1.010 910,500 876,110 0.9622 0.980 0.980 1.000 0.920 1.010 910,500 0.9622 3.16%
2024-08-16 0 0.950 0.950 0.970 0.920 0.960 159,500 150,535 0.9438 0.950 0.950 0.970 0.920 0.960 159,500 0.9438 2.15%
2024-08-15 0 0.930 0.930 0.950 0.920 0.960 216,000 202,610 0.9380 0.930 0.930 0.950 0.920 0.960 216,000 0.9380 -2.11%
2024-08-14 0 0.950 0.950 0.980 0.930 0.980 163,000 155,365 0.9532 0.950 0.950 0.980 0.930 0.980 163,000 0.9532 0.00%
2024-08-13 0 0.950 0.950 0.970 0.930 0.960 203,500 191,650 0.9418 0.950 0.950 0.970 0.930 0.960 203,500 0.9418 0.00%
2024-08-12 0 0.950 0.950 0.960 0.950 0.970 459,000 439,075 0.9566 0.950 0.950 0.960 0.950 0.970 459,000 0.9566 -2.06%
2024-08-09 0 0.970 0.970 0.990 0.960 1.020 467,000 458,290 0.9813 0.970 0.970 0.990 0.960 1.020 467,000 0.9813 -1.02%
2024-08-08 0 0.980 0.980 0.990 0.910 0.990 519,500 499,120 0.9608 0.980 0.980 0.990 0.910 0.990 519,500 0.9608 3.16%
2024-08-07 0 0.950 0.950 0.970 0.950 0.980 200,000 192,235 0.9612 0.950 0.950 0.970 0.950 0.980 200,000 0.9612 -2.06%
2024-08-06 0 0.970 0.970 0.990 0.950 0.990 598,500 580,915 0.9706 0.970 0.970 0.990 0.950 0.990 598,500 0.9706 2.11%
2024-08-05 0 0.950 0.950 0.980 0.940 1.000 769,000 739,740 0.9620 0.950 0.950 0.980 0.940 1.000 769,000 0.9620 -4.04%
2024-08-02 0 0.990 0.990 1.020 0.980 1.010 319,000 317,135 0.9942 0.990 0.990 1.020 0.980 1.010 319,000 0.9942 -1.00%
2024-08-01 0 1.000 1.000 1.020 0.990 1.030 248,500 250,020 1.0061 1.000 1.000 1.020 0.990 1.030 248,500 1.0061 -1.96%
2024-07-31 0 1.020 1.010 1.020 0.980 1.050 408,500 417,580 1.0222 1.020 1.010 1.020 0.980 1.050 408,500 1.0222 3.03%
2024-07-30 0 0.990 0.980 0.990 0.970 1.040 983,000 980,540 0.9975 0.990 0.980 0.990 0.970 1.040 983,000 0.9975 -5.71%
2024-07-29 0 1.050 1.040 1.050 1.030 1.070 232,500 242,205 1.0417 1.050 1.040 1.050 1.030 1.070 232,500 1.0417 0.96%
2024-07-26 0 1.040 1.040 1.060 1.010 1.080 529,000 558,650 1.0560 1.040 1.040 1.060 1.010 1.080 529,000 1.0560 0.97%
2024-07-25 0 1.030 1.030 1.050 0.970 1.040 1,471,000 1,479,430 1.0057 1.030 1.030 1.050 0.970 1.040 1,471,000 1.0057 1.98%
2024-07-24 0 1.010 1.000 1.010 1.000 1.030 589,000 595,250 1.0106 1.010 1.000 1.010 1.000 1.030 589,000 1.0106 -5.61%
2024-07-23 0 1.070 1.040 1.070 1.020 1.070 468,000 480,900 1.0276 1.070 1.040 1.070 1.020 1.070 468,000 1.0276 1.90%
2024-07-22 0 1.050 1.050 1.070 1.030 1.060 416,500 434,240 1.0426 1.050 1.050 1.070 1.030 1.060 416,500 1.0426 0.00%
2024-07-19 0 1.050 1.050 1.060 1.030 1.080 933,000 987,375 1.0583 1.050 1.050 1.060 1.030 1.080 933,000 1.0583 -5.41%
2024-07-18 0 1.110 1.110 1.120 1.080 1.120 189,500 208,580 1.1007 1.110 1.110 1.120 1.080 1.120 189,500 1.1007 -0.89%
2024-07-17 0 1.120 1.120 1.130 1.090 1.140 794,500 886,450 1.1157 1.120 1.120 1.130 1.090 1.140 794,500 1.1157 4.67%
2024-07-16 0 1.070 1.070 1.090 1.040 1.090 566,500 606,810 1.0712 1.070 1.070 1.090 1.040 1.090 566,500 1.0712 0.94%
2024-07-15 0 1.060 1.060 1.070 1.040 1.080 894,000 946,840 1.0591 1.060 1.060 1.070 1.040 1.080 894,000 1.0591 0.95%
2024-07-12 0 1.050 1.050 1.080 1.000 1.100 1,217,000 1,283,755 1.0549 1.050 1.050 1.080 1.000 1.100 1,217,000 1.0549 5.00%
2024-07-11 0 1.000 1.000 1.020 0.970 1.020 899,000 900,110 1.0012 1.000 1.000 1.020 0.970 1.020 899,000 1.0012 3.09%
2024-07-10 0 0.970 0.970 0.990 0.970 1.010 483,500 478,310 0.9893 0.970 0.970 0.990 0.970 1.010 483,500 0.9893 -2.02%
2024-07-09 0 0.990 0.990 1.000 0.960 1.010 779,500 764,435 0.9807 0.990 0.990 1.000 0.960 1.010 779,500 0.9807 0.00%
2024-07-08 0 0.990 0.970 0.990 0.950 1.020 1,343,500 1,320,510 0.9829 0.990 0.970 0.990 0.950 1.020 1,343,500 0.9829 -3.88%
2024-07-05 0 1.030 1.030 1.070 0.990 1.100 1,275,500 1,328,660 1.0417 1.030 1.030 1.070 0.990 1.100 1,275,500 1.0417 1.98%
2024-07-04 0 1.010 1.010 1.020 0.990 1.040 1,014,500 1,028,380 1.0137 1.010 1.010 1.020 0.990 1.040 1,014,500 1.0137 0.00%
2024-07-03 0 1.010 1.010 1.020 0.990 1.030 386,499 393,548 1.0182 1.010 1.010 1.020 0.990 1.030 386,499 1.0182 0.00%
2024-07-02 0 1.010 1.010 1.040 0.990 1.050 327,500 333,345 1.0178 1.010 1.010 1.040 0.990 1.050 327,500 1.0178 0.00%
2024-06-28 0 1.010 1.010 1.020 0.990 1.030 457,241 461,635 1.0096 1.010 1.010 1.020 0.990 1.030 457,241 1.0096 -0.98%
2024-06-27 0 1.020 1.020 1.030 0.980 1.060 836,500 850,455 1.0167 1.020 1.020 1.030 0.980 1.060 836,500 1.0167 -3.77%
2024-06-26 0 1.060 1.050 1.070 1.020 1.070 1,316,500 1,375,075 1.0445 1.060 1.050 1.070 1.020 1.070 1,316,500 1.0445 -0.93%
2024-06-25 0 1.070 1.070 1.080 1.040 1.110 828,000 888,800 1.0734 1.070 1.070 1.080 1.040 1.110 828,000 1.0734 1.90%
2024-06-24 0 1.050 1.050 1.070 1.030 1.110 664,500 706,550 1.0633 1.050 1.050 1.070 1.030 1.110 664,500 1.0633 -3.67%
2024-06-21 0 1.090 1.090 1.120 1.050 1.100 444,500 479,550 1.0789 1.090 1.090 1.120 1.050 1.100 444,500 1.0789 0.00%
2024-06-20 0 1.090 1.080 1.090 1.070 1.120 613,500 674,685 1.0997 1.090 1.080 1.090 1.070 1.120 613,500 1.0997 -2.68%
2024-06-19 0 1.120 1.110 1.130 1.060 1.150 1,020,500 1,119,380 1.0969 1.120 1.110 1.130 1.060 1.150 1,020,500 1.0969 5.66%
2024-06-18 0 1.060 1.060 1.070 1.050 1.150 3,084,500 3,321,250 1.0768 1.060 1.060 1.070 1.050 1.150 3,084,500 1.0768 -6.19%
2024-06-17 0 1.130 1.130 1.140 1.100 1.170 2,396,500 2,732,521 1.1402 1.130 1.130 1.140 1.100 1.170 2,396,500 1.1402 -0.88%
2024-06-14 0 1.140 1.130 1.140 1.140 1.270 2,253,000 2,682,805 1.1908 1.140 1.130 1.140 1.140 1.270 2,253,000 1.1908 -9.52%
2024-06-13 0 1.260 1.250 1.260 1.230 1.270 852,500 1,069,750 1.2548 1.260 1.250 1.260 1.230 1.270 852,500 1.2548 2.44%
2024-06-12 0 1.230 1.230 1.250 1.230 1.350 2,517,700 3,201,980 1.2718 1.230 1.230 1.250 1.230 1.350 2,517,700 1.2718 -10.87%
2024-06-11 0 1.380 1.370 1.380 1.230 1.390 1,626,214 2,140,565 1.3163 1.380 1.370 1.380 1.230 1.390 1,626,214 1.3163 9.52%
2024-06-07 0 1.260 1.260 1.270 1.230 1.290 440,500 551,045 1.2510 1.260 1.260 1.270 1.230 1.290 440,500 1.2510 -0.79%
2024-06-06 0 1.270 1.270 1.280 1.230 1.290 1,089,500 1,386,470 1.2726 1.270 1.270 1.280 1.230 1.290 1,089,500 1.2726 4.10%
2024-06-05 0 1.220 1.220 1.230 1.210 1.270 494,000 615,062 1.2451 1.220 1.220 1.230 1.210 1.270 494,000 1.2451 0.83%
2024-06-04 0 1.210 1.210 1.230 1.180 1.230 398,000 483,175 1.2140 1.210 1.210 1.230 1.180 1.230 398,000 1.2140 2.54%
2024-06-03 0 1.180 1.180 1.190 1.160 1.220 607,500 718,870 1.1833 1.180 1.180 1.190 1.160 1.220 607,500 1.1833 0.85%
2024-05-31 0 1.170 1.170 1.190 1.170 1.240 912,500 1,092,645 1.1974 1.170 1.170 1.190 1.170 1.240 912,500 1.1974 -0.85%
2024-05-30 0 1.180 1.180 1.200 1.160 1.220 1,060,500 1,246,745 1.1756 1.180 1.180 1.200 1.160 1.220 1,060,500 1.1756 -3.28%
2024-05-29 0 1.220 1.200 1.220 1.190 1.230 900,931 1,089,098 1.2089 1.220 1.200 1.220 1.190 1.230 900,931 1.2089 -1.61%
2024-05-28 0 1.240 1.240 1.250 1.220 1.290 1,068,000 1,323,585 1.2393 1.240 1.240 1.250 1.220 1.290 1,068,000 1.2393 -3.12%
2024-05-27 0 1.280 1.280 1.300 1.230 1.310 767,000 970,380 1.2652 1.280 1.280 1.300 1.230 1.310 767,000 1.2652 0.79%
2024-05-24 0 1.270 1.270 1.280 1.240 1.290 1,130,000 1,422,220 1.2586 1.270 1.270 1.280 1.240 1.290 1,130,000 1.2586 -2.31%
2024-05-23 0 1.300 1.300 1.350 1.280 1.380 2,246,500 2,984,285 1.3284 1.300 1.300 1.350 1.280 1.380 2,246,500 1.3284 -5.11%
2024-05-22 0 1.370 1.370 1.400 1.330 1.420 1,089,500 1,504,485 1.3809 1.370 1.370 1.400 1.330 1.420 1,089,500 1.3809 1.48%
2024-05-21 0 1.350 1.350 1.380 1.340 1.440 2,293,000 3,160,355 1.3783 1.350 1.350 1.380 1.340 1.440 2,293,000 1.3783 -5.59%
2024-05-20 0 1.430 1.430 1.440 1.330 1.500 4,604,000 6,645,385 1.4434 1.430 1.430 1.440 1.330 1.500 4,604,000 1.4434 6.72%
2024-05-17 0 1.340 1.320 1.340 1.260 1.340 1,736,000 2,262,445 1.3033 1.340 1.320 1.340 1.260 1.340 1,736,000 1.3033 5.51%
2024-05-16 0 1.270 1.270 1.280 1.210 1.320 2,740,500 3,487,625 1.2726 1.270 1.270 1.280 1.210 1.320 2,740,500 1.2726 1.60%
2024-05-14 0 1.250 1.240 1.250 1.230 1.330 4,214,000 5,359,890 1.2719 1.250 1.240 1.250 1.230 1.330 4,214,000 1.2719 1.63%
2024-05-13 0 1.230 1.220 1.230 1.210 1.300 1,460,081 1,804,298 1.2358 1.230 1.220 1.230 1.210 1.300 1,460,081 1.2358 -2.38%
2024-05-10 0 1.260 1.250 1.260 1.230 1.320 2,809,500 3,548,305 1.2630 1.260 1.250 1.260 1.230 1.320 2,809,500 1.2630 -3.08%
2024-05-09 0 1.300 1.290 1.300 1.260 1.330 2,983,500 3,820,180 1.2804 1.300 1.290 1.300 1.260 1.330 2,983,500 1.2804 1.56%
2024-05-08 0 1.280 1.280 1.300 1.250 1.330 1,389,500 1,781,335 1.2820 1.280 1.280 1.300 1.250 1.330 1,389,500 1.2820 0.00%
2024-05-07 0 1.280 1.270 1.280 1.250 1.340 1,990,000 2,575,595 1.2943 1.280 1.270 1.280 1.250 1.340 1,990,000 1.2943 0.79%
2024-05-06 0 1.270 1.260 1.270 1.250 1.410 2,814,000 3,658,490 1.3001 1.270 1.260 1.270 1.250 1.410 2,814,000 1.3001 -7.97%
2024-05-03 0 1.380 1.380 1.400 1.320 1.430 3,114,500 4,300,020 1.3806 1.380 1.380 1.400 1.320 1.430 3,114,500 1.3806 0.73%
2024-05-02 0 1.370 1.370 1.380 1.240 1.420 3,063,000 4,156,290 1.3569 1.370 1.370 1.380 1.240 1.420 3,063,000 1.3569 9.60%
2024-04-30 0 1.250 1.240 1.250 1.200 1.270 2,308,332 2,872,480 1.2444 1.250 1.240 1.250 1.200 1.270 2,308,332 1.2444 0.81%
2024-04-29 0 1.240 1.240 1.260 1.150 1.260 4,399,548 5,302,386 1.2052 1.240 1.240 1.260 1.150 1.260 4,399,548 1.2052 6.90%
2024-04-26 0 1.160 1.160 1.170 1.080 1.170 2,870,500 3,270,690 1.1394 1.160 1.160 1.170 1.080 1.170 2,870,500 1.1394 6.42%
2024-04-25 0 1.090 1.090 1.100 0.960 1.150 3,659,000 3,986,380 1.0895 1.090 1.090 1.100 0.960 1.150 3,659,000 1.0895 9.00%
2024-04-24 0 1.000 0.990 1.000 0.950 1.010 682,000 673,915 0.9881 1.000 0.990 1.000 0.950 1.010 682,000 0.9881 2.04%
2024-04-23 0 0.980 0.970 0.980 0.960 1.010 1,161,000 1,132,465 0.9754 0.980 0.970 0.980 0.960 1.010 1,161,000 0.9754 -2.97%
2024-04-22 0 1.010 1.010 1.030 1.000 1.060 679,000 687,530 1.0126 1.010 1.010 1.030 1.000 1.060 679,000 1.0126 -2.88%
2024-04-19 0 1.040 1.030 1.040 0.850 1.050 6,046,000 5,849,000 0.9674 1.040 1.030 1.040 0.850 1.050 6,046,000 0.9674 13.04%
2024-04-18 0 0.920 0.920 0.930 0.890 0.940 374,500 341,585 0.9121 0.920 0.920 0.930 0.890 0.940 374,500 0.9121 0.00%
2024-04-17 0 0.920 0.910 0.920 0.880 0.960 541,000 494,290 0.9137 0.920 0.910 0.920 0.880 0.960 541,000 0.9137 4.55%
2024-04-16 0 0.880 0.870 0.880 0.870 0.930 2,191,500 1,941,850 0.8861 0.880 0.870 0.880 0.870 0.930 2,191,500 0.8861 -5.38%
2024-04-15 0 0.930 0.920 0.930 0.920 0.960 1,313,500 1,224,250 0.9321 0.930 0.920 0.930 0.920 0.960 1,313,500 0.9321 -4.12%
2024-04-12 0 0.970 0.970 0.980 0.970 1.040 2,179,000 2,177,085 0.9991 0.970 0.970 0.980 0.970 1.040 2,179,000 0.9991 -5.83%
2024-04-11 0 1.030 1.030 1.040 0.990 1.040 2,114,500 2,160,858 1.0219 1.030 1.030 1.040 0.990 1.040 2,114,500 1.0219 -0.96%
2024-04-10 0 1.040 1.030 1.040 0.980 1.050 3,036,000 3,098,405 1.0206 1.040 1.030 1.040 0.980 1.050 3,036,000 1.0206 6.12%
2024-04-09 0 0.980 0.970 0.980 0.960 1.010 1,780,167 1,753,960 0.9853 0.980 0.970 0.980 0.960 1.010 1,780,167 0.9853 3.16%
2024-04-08 0 0.950 0.950 0.970 0.940 0.970 946,500 902,676 0.9537 0.950 0.950 0.970 0.940 0.970 946,500 0.9537 1.06%
2024-04-05 0 0.940 0.940 0.970 0.910 0.980 1,336,000 1,256,193 0.9403 0.940 0.940 0.970 0.910 0.980 1,336,000 0.9403 -1.05%
2024-04-03 0 0.950 0.940 0.950 0.940 0.990 962,000 926,690 0.9633 0.950 0.940 0.950 0.940 0.990 962,000 0.9633 -2.06%
2024-04-02 0 0.970 0.970 0.980 0.890 0.990 4,248,500 4,070,435 0.9581 0.970 0.970 0.980 0.890 0.990 4,248,500 0.9581 6.59%
2024-03-28 0 0.910 0.910 0.920 0.890 0.960 1,135,000 1,047,232 0.9227 0.910 0.910 0.920 0.890 0.960 1,135,000 0.9227 -2.15%
2024-03-27 0 0.930 0.930 0.950 0.930 0.980 1,054,000 1,004,175 0.9527 0.930 0.930 0.950 0.930 0.980 1,054,000 0.9527 -3.12%
2024-03-26 0 0.960 0.960 0.970 0.950 1.000 1,032,000 993,685 0.9629 0.960 0.960 0.970 0.950 1.000 1,032,000 0.9629 -3.03%
2024-03-25 0 0.990 0.970 0.990 0.950 1.000 2,234,000 2,170,770 0.9717 0.990 0.970 0.990 0.950 1.000 2,234,000 0.9717 4.21%
2024-03-22 0 0.950 0.950 0.960 0.950 1.010 3,564,000 3,441,980 0.9658 0.950 0.950 0.960 0.950 1.010 3,564,000 0.9658 -4.04%
2024-03-21 0 0.990 0.990 1.000 0.990 1.050 2,560,000 2,602,820 1.0167 0.990 0.990 1.000 0.990 1.050 2,560,000 1.0167 -1.00%
2024-03-20 0 1.000 0.990 1.000 0.980 1.000 570,000 562,860 0.9875 1.000 0.990 1.000 0.980 1.000 570,000 0.9875 2.04%
2024-03-19 0 0.980 0.980 1.000 0.980 1.090 4,353,309 4,328,948 0.9944 0.980 0.980 1.000 0.980 1.090 4,353,309 0.9944 -6.67%
2024-03-18 0 1.050 1.040 1.050 0.970 1.070 5,009,440 5,208,375 1.0397 1.050 1.040 1.050 0.970 1.070 5,009,440 1.0397 8.25%
2024-03-15 0 0.970 0.970 1.000 0.940 1.020 2,410,000 2,371,820 0.9842 0.970 0.970 1.000 0.940 1.020 2,410,000 0.9842 0.00%
2024-03-14 0 0.970 0.970 0.980 0.960 1.040 4,703,831 4,623,014 0.9828 0.970 0.970 0.980 0.960 1.040 4,703,831 0.9828 -3.96%
2024-03-13 0 1.010 1.000 1.010 0.940 1.070 5,661,500 5,532,520 0.9772 1.010 1.000 1.010 0.940 1.070 5,661,500 0.9772 -0.98%
2024-03-12 0 1.020 1.020 1.030 1.000 1.070 4,682,500 4,784,670 1.0218 1.020 1.020 1.030 1.000 1.070 4,682,500 1.0218 -3.77%
2024-03-11 0 1.060 1.050 1.060 0.990 1.070 3,728,000 3,864,315 1.0366 1.060 1.050 1.060 0.990 1.070 3,728,000 1.0366 7.07%
2024-03-08 0 0.990 0.990 1.000 0.950 1.030 3,613,179 3,548,147 0.9820 0.990 0.990 1.000 0.950 1.030 3,613,179 0.9820 -1.00%
2024-03-07 0 1.000 0.980 1.000 0.950 1.080 4,633,000 4,584,665 0.9896 1.000 0.980 1.000 0.950 1.080 4,633,000 0.9896 -3.85%
2024-03-06 0 1.040 1.030 1.040 0.980 1.120 11,652,500 12,298,960 1.0555 1.040 1.030 1.040 0.980 1.120 11,652,500 1.0555 1.96%
2024-03-05 0 1.020 1.010 1.020 0.880 1.240 31,605,500 31,596,035 0.9997 1.020 1.010 1.020 0.880 1.240 31,605,500 0.9997 -17.74%
2024-03-04 0 1.240 1.240 1.250 1.210 1.720 18,527,354 24,851,923 1.3414 1.240 1.240 1.250 1.210 1.720 18,527,354 1.3414 -27.06%
2024-03-01 0 1.700 1.700 1.710 1.670 1.730 7,103,500 12,064,382 1.6984 1.700 1.700 1.710 1.670 1.730 7,103,500 1.6984 2.41%
2024-02-29 0 1.660 1.660 1.680 1.660 1.730 8,736,000 14,734,990 1.6867 1.660 1.660 1.680 1.660 1.730 8,736,000 1.6867 -0.60%
2024-02-28 0 1.670 1.670 1.680 1.670 1.880 11,248,000 19,879,754 1.7674 1.670 1.670 1.680 1.670 1.880 11,248,000 1.7674 -8.74%
2024-02-27 0 1.830 1.830 1.840 1.760 1.890 7,470,000 13,465,205 1.8026 1.830 1.830 1.840 1.760 1.890 7,470,000 1.8026 -1.61%
2024-02-26 0 1.860 1.850 1.860 1.780 1.900 7,331,500 13,567,910 1.8506 1.860 1.850 1.860 1.780 1.900 7,331,500 1.8506 3.33%
2024-02-23 0 1.800 1.780 1.800 1.750 1.830 4,132,500 7,385,300 1.7871 1.800 1.780 1.800 1.750 1.830 4,132,500 1.7871 -1.64%
2024-02-22 0 1.830 1.820 1.830 1.820 1.890 4,331,500 7,988,190 1.8442 1.830 1.820 1.830 1.820 1.890 4,331,500 1.8442 -1.61%
2024-02-21 0 1.860 1.850 1.860 1.780 1.900 5,760,500 10,724,487 1.8617 1.860 1.850 1.860 1.780 1.900 5,760,500 1.8617 3.33%
2024-02-20 0 1.800 1.800 1.820 1.770 1.920 4,580,000 8,399,702 1.8340 1.800 1.800 1.820 1.770 1.920 4,580,000 1.8340 2.86%
2024-02-19 0 1.750 1.750 1.760 1.710 1.810 3,613,500 6,313,780 1.7473 1.750 1.750 1.760 1.710 1.810 3,613,500 1.7473 -3.85%
2024-02-16 0 1.820 1.800 1.820 1.670 1.850 922,500 1,648,760 1.7873 1.820 1.800 1.820 1.670 1.850 922,500 1.7873 8.98%
2024-02-15 0 1.670 1.670 1.710 1.670 1.700 43,000 72,250 1.6802 1.670 1.670 1.710 1.670 1.700 43,000 1.6802 -2.91%
2024-02-14 0 1.720 1.720 1.810 1.660 1.820 594,000 1,019,994 1.7172 1.720 1.720 1.810 1.660 1.820 594,000 1.7172 -1.71%
2024-02-09 0 1.750 1.710 1.790 1.700 1.750 81,000 139,615 1.7236 1.750 1.710 1.790 1.700 1.750 81,000 1.7236 -2.78%
2024-02-08 0 1.800 1.780 1.800 1.720 1.820 3,793,000 6,727,790 1.7737 1.800 1.780 1.800 1.720 1.820 3,793,000 1.7737 1.69%
2024-02-07 0 1.770 1.770 1.780 1.730 1.860 6,103,000 10,998,145 1.8021 1.770 1.770 1.780 1.730 1.860 6,103,000 1.8021 0.00%
2024-02-06 0 1.770 1.770 1.780 1.630 1.840 11,738,000 20,601,347 1.7551 1.770 1.770 1.780 1.630 1.840 11,738,000 1.7551 9.94%
2024-02-05 0 1.610 1.610 1.630 1.600 1.710 4,738,500 7,798,420 1.6458 1.610 1.610 1.630 1.600 1.710 4,738,500 1.6458 -4.17%
2024-02-02 0 1.680 1.680 1.710 1.630 1.860 17,323,000 29,882,450 1.7250 1.680 1.680 1.710 1.630 1.860 17,323,000 1.7250 4.35%
2024-02-01 0 1.610 1.610 1.620 1.600 1.680 3,393,500 5,586,730 1.6463 1.610 1.610 1.620 1.600 1.680 3,393,500 1.6463 -0.62%
2024-01-31 0 1.620 1.600 1.620 1.600 1.740 4,488,000 7,384,320 1.6453 1.620 1.600 1.620 1.600 1.740 4,488,000 1.6453 -4.71%
2024-01-30 0 1.700 1.700 1.720 1.690 1.780 2,454,000 4,242,054 1.7286 1.700 1.700 1.720 1.690 1.780 2,454,000 1.7286 -5.56%
2024-01-29 0 1.800 1.770 1.800 1.760 1.880 2,966,500 5,387,644 1.8162 1.800 1.770 1.800 1.760 1.880 2,966,500 1.8162 0.00%
2024-01-26 0 1.800 1.780 1.800 1.760 1.900 4,511,046 8,170,577 1.8112 1.800 1.780 1.800 1.760 1.900 4,511,046 1.8112 -2.70%
2024-01-25 0 1.850 1.840 1.850 1.790 1.860 2,864,000 5,246,628 1.8319 1.850 1.840 1.850 1.790 1.860 2,864,000 1.8319 1.65%
2024-01-24 0 1.820 1.800 1.820 1.740 1.870 2,315,000 4,128,810 1.7835 1.820 1.800 1.820 1.740 1.870 2,315,000 1.7835 4.00%
2024-01-23 0 1.750 1.750 1.760 1.710 1.800 3,973,000 7,042,775 1.7727 1.750 1.750 1.760 1.710 1.800 3,973,000 1.7727 1.16%
2024-01-22 0 1.730 1.730 1.760 1.720 1.880 4,798,500 8,537,105 1.7791 1.730 1.730 1.760 1.720 1.880 4,798,500 1.7791 -7.49%
2024-01-19 0 1.870 1.870 1.880 1.830 1.960 4,442,500 8,365,655 1.8831 1.870 1.870 1.880 1.830 1.960 4,442,500 1.8831 -4.10%
2024-01-18 0 1.950 1.950 1.960 1.910 1.990 2,690,500 5,238,410 1.9470 1.950 1.950 1.960 1.910 1.990 2,690,500 1.9470 -0.51%
2024-01-17 0 1.960 1.960 1.970 1.950 2.060 5,438,500 10,771,780 1.9807 1.960 1.960 1.970 1.950 2.060 5,438,500 1.9807 -3.92%
2024-01-16 0 2.040 2.040 2.050 2.020 2.120 3,237,500 6,665,535 2.0589 2.040 2.040 2.050 2.020 2.120 3,237,500 2.0589 -2.86%
2024-01-15 0 2.100 2.100 2.130 2.090 2.170 1,770,000 3,753,913 2.1209 2.100 2.100 2.130 2.090 2.170 1,770,000 2.1209 -2.33%
2024-01-12 0 2.150 2.150 2.170 2.140 2.260 2,067,500 4,483,845 2.1687 2.150 2.150 2.170 2.140 2.260 2,067,500 2.1687 -2.27%
2024-01-11 0 2.200 2.200 2.210 2.170 2.240 2,153,000 4,738,715 2.2010 2.200 2.200 2.210 2.170 2.240 2,153,000 2.2010 0.92%
2024-01-10 0 2.180 2.170 2.180 2.120 2.250 3,068,500 6,760,010 2.2030 2.180 2.170 2.180 2.120 2.250 3,068,500 2.2030 2.83%
2024-01-09 0 2.120 2.120 2.140 2.100 2.160 2,749,500 5,870,063 2.1350 2.120 2.120 2.140 2.100 2.160 2,749,500 2.1350 2.42%
2024-01-08 0 2.070 2.070 2.100 2.070 2.190 2,943,500 6,179,860 2.0995 2.070 2.070 2.100 2.070 2.190 2,943,500 2.0995 -3.72%
2024-01-05 0 2.150 2.130 2.150 2.120 2.290 2,810,000 6,067,180 2.1591 2.150 2.130 2.150 2.120 2.290 2,810,000 2.1591 -3.15%
2024-01-04 0 2.220 2.220 2.230 2.170 2.300 3,631,000 8,012,010 2.2066 2.220 2.220 2.230 2.170 2.300 3,631,000 2.2066 -2.63%
2024-01-03 0 2.280 2.260 2.280 2.210 2.280 1,937,000 4,356,725 2.2492 2.280 2.260 2.280 2.210 2.280 1,937,000 2.2492 0.88%
2024-01-02 0 2.260 2.260 2.270 2.240 2.390 2,478,985 5,670,298 2.2873 2.260 2.260 2.270 2.240 2.390 2,478,985 2.2873 -0.88%
2023-12-29 0 2.280 2.270 2.280 2.250 2.320 1,725,500 3,926,519 2.2756 2.280 2.270 2.280 2.250 2.320 1,725,500 2.2756 0.88%
2023-12-28 0 2.260 2.260 2.290 2.120 2.300 5,780,000 12,997,405 2.2487 2.260 2.260 2.290 2.120 2.300 5,780,000 2.2487 7.11%
2023-12-27 0 2.110 2.100 2.110 2.090 2.170 2,027,000 4,302,920 2.1228 2.110 2.100 2.110 2.090 2.170 2,027,000 2.1228 1.44%
2023-12-22 0 2.080 2.070 2.080 2.060 2.180 5,576,500 11,737,590 2.1048 2.080 2.070 2.080 2.060 2.180 5,576,500 2.1048 -4.15%
2023-12-21 0 2.170 2.160 2.170 2.110 2.210 4,275,500 9,268,425 2.1678 2.170 2.160 2.170 2.110 2.210 4,275,500 2.1678 1.40%
2023-12-20 0 2.140 2.130 2.140 2.120 2.230 4,456,000 9,653,695 2.1664 2.140 2.130 2.140 2.120 2.230 4,456,000 2.1664 -1.83%
2023-12-19 0 2.180 2.170 2.180 2.150 2.270 8,074,000 17,710,675 2.1935 2.180 2.170 2.180 2.150 2.270 8,074,000 2.1935 -3.96%
2023-12-18 0 2.270 2.270 2.280 2.260 2.380 3,001,500 6,884,715 2.2938 2.270 2.270 2.280 2.260 2.380 3,001,500 2.2938 -3.40%
2023-12-15 0 2.350 2.350 2.360 2.290 2.380 5,273,698 12,364,454 2.3446 2.350 2.350 2.360 2.290 2.380 5,273,698 2.3446 3.07%
2023-12-14 0 2.280 2.270 2.280 2.240 2.380 4,753,500 10,971,892 2.3082 2.280 2.270 2.280 2.240 2.380 4,753,500 2.3082 0.88%
2023-12-13 0 2.260 2.260 2.270 2.240 2.490 11,416,767 26,645,012 2.3338 2.260 2.260 2.270 2.240 2.490 11,416,767 2.3338 -8.87%
2023-12-12 0 2.480 2.480 2.490 2.420 2.510 5,943,500 14,616,070 2.4592 2.480 2.480 2.490 2.420 2.510 5,943,500 2.4592 1.64%
2023-12-11 0 2.440 2.440 2.460 2.400 2.480 3,306,500 8,026,715 2.4276 2.440 2.440 2.460 2.400 2.480 3,306,500 2.4276 -2.01%
2023-12-08 0 2.490 2.480 2.490 2.410 2.530 3,735,500 9,263,600 2.4799 2.490 2.480 2.490 2.410 2.530 3,735,500 2.4799 0.81%
2023-12-07 0 2.470 2.470 2.480 2.410 2.510 4,121,500 10,096,652 2.4498 2.470 2.470 2.480 2.410 2.510 4,121,500 2.4498 -1.20%
2023-12-06 0 2.500 2.500 2.520 2.500 2.590 3,854,500 9,807,752 2.5445 2.500 2.500 2.520 2.500 2.590 3,854,500 2.5445 -1.57%
2023-12-05 0 2.540 2.540 2.550 2.480 2.660 6,508,500 16,548,082 2.5425 2.540 2.540 2.550 2.480 2.660 6,508,500 2.5425 -2.68%
2023-12-04 0 2.610 2.610 2.620 2.610 2.760 8,068,213 21,313,801 2.6417 2.610 2.610 2.620 2.610 2.760 8,068,213 2.6417 -4.74%
2023-12-01 0 2.740 2.720 2.740 2.680 2.840 7,578,500 20,680,737 2.7289 2.740 2.720 2.740 2.680 2.840 7,578,500 2.7289 -1.79%
2023-11-30 0 2.790 2.790 2.810 2.780 2.950 16,878,727 47,472,966 2.8126 2.790 2.790 2.810 2.780 2.950 16,878,727 2.8126 -4.45%
2023-11-29 0 2.920 2.920 2.930 2.880 3.090 6,323,500 18,505,975 2.9265 2.920 2.920 2.930 2.880 3.090 6,323,500 2.9265 -3.63%
2023-11-28 0 3.030 3.020 3.030 2.970 3.140 6,724,500 20,451,805 3.0414 3.030 3.020 3.030 2.970 3.140 6,724,500 3.0414 -1.62%
2023-11-27 0 3.080 3.060 3.080 3.030 3.260 10,412,000 32,751,070 3.1455 3.080 3.060 3.080 3.030 3.260 10,412,000 3.1455 -3.45%
2023-11-24 0 3.190 3.190 3.200 2.970 3.500 43,694,000 143,399,426 3.2819 3.190 3.190 3.200 2.970 3.500 43,694,000 3.2819 7.41%
2023-11-23 0 2.970 2.970 2.980 2.830 2.970 5,377,000 15,567,820 2.8953 2.970 2.970 2.980 2.830 2.970 5,377,000 2.8953 4.95%
2023-11-22 0 2.830 2.830 2.860 2.800 2.950 5,509,000 15,736,825 2.8566 2.830 2.830 2.860 2.800 2.950 5,509,000 2.8566 -1.74%
2023-11-21 0 2.880 2.870 2.880 2.720 3.000 13,122,500 37,547,830 2.8613 2.880 2.870 2.880 2.720 3.000 13,122,500 2.8613 4.73%
2023-11-20 0 2.750 2.750 2.760 2.570 2.790 8,160,500 22,163,145 2.7159 2.750 2.750 2.760 2.570 2.790 8,160,500 2.7159 3.77%
2023-11-17 0 2.650 2.650 2.660 2.570 2.710 5,208,000 13,751,960 2.6405 2.650 2.650 2.660 2.570 2.710 5,208,000 2.6405 1.15%
2023-11-16 0 2.620 2.600 2.620 2.580 2.700 4,531,000 11,834,390 2.6119 2.620 2.600 2.620 2.580 2.700 4,531,000 2.6119 -1.50%
2023-11-15 0 2.660 2.660 2.670 2.590 2.860 12,572,000 33,364,245 2.6539 2.660 2.660 2.670 2.590 2.860 12,572,000 2.6539 -2.21%
2023-11-14 0 2.720 2.720 2.730 2.630 2.770 7,696,000 20,838,210 2.7077 2.720 2.720 2.730 2.630 2.770 7,696,000 2.7077 0.00%
2023-11-13 0 2.720 2.720 2.730 2.660 3.060 14,379,000 39,926,190 2.7767 2.720 2.720 2.730 2.660 3.060 14,379,000 2.7767 -8.11%
2023-11-10 0 2.960 2.960 2.970 2.720 3.040 9,714,000 28,220,585 2.9051 2.960 2.960 2.970 2.720 3.040 9,714,000 2.9051 4.59%
2023-11-09 0 2.830 2.830 2.860 2.800 3.120 12,725,000 37,026,435 2.9097 2.830 2.830 2.860 2.800 3.120 12,725,000 2.9097 -7.21%
2023-11-08 0 3.050 3.040 3.050 3.000 3.280 10,318,000 32,302,224 3.1307 3.050 3.040 3.050 3.000 3.280 10,318,000 3.1307 -3.17%
2023-11-07 0 3.150 3.140 3.150 3.030 3.240 15,315,500 48,039,727 3.1367 3.150 3.140 3.150 3.030 3.240 15,315,500 3.1367 0.96%
2023-11-06 0 3.120 3.120 3.130 2.690 3.170 25,842,000 76,847,515 2.9737 3.120 3.120 3.130 2.690 3.170 25,842,000 2.9737 20.00%
2023-11-03 0 2.600 2.600 2.610 2.550 2.620 2,897,802 7,488,756 2.5843 2.600 2.600 2.610 2.550 2.620 2,897,802 2.5843 1.56%
2023-11-02 0 2.560 2.550 2.560 2.530 2.640 2,794,500 7,200,490 2.5767 2.560 2.550 2.560 2.530 2.640 2,794,500 2.5767 0.00%
2023-11-01 0 2.560 2.550 2.560 2.380 2.800 12,607,000 32,823,655 2.6036 2.560 2.550 2.560 2.380 2.800 12,607,000 2.6036 6.22%
2023-10-31 0 2.410 2.410 2.420 2.400 2.520 3,809,000 9,278,440 2.4359 2.410 2.410 2.420 2.400 2.520 3,809,000 2.4359 -3.60%
2023-10-30 0 2.500 2.490 2.500 2.390 2.530 5,875,500 14,557,927 2.4777 2.500 2.490 2.500 2.390 2.530 5,875,500 2.4777 5.04%
2023-10-27 0 2.380 2.380 2.390 2.250 2.420 4,659,000 10,935,335 2.3471 2.380 2.380 2.390 2.250 2.420 4,659,000 2.3471 6.25%
2023-10-26 0 2.240 2.230 2.240 2.180 2.270 3,364,500 7,477,485 2.2225 2.240 2.230 2.240 2.180 2.270 3,364,500 2.2225 -0.44%
2023-10-25 0 2.250 2.250 2.260 2.250 2.360 2,707,500 6,260,460 2.3123 2.250 2.250 2.260 2.250 2.360 2,707,500 2.3123 -0.88%
2023-10-24 0 2.270 2.270 2.290 2.200 2.310 3,579,000 8,124,980 2.2702 2.270 2.270 2.290 2.200 2.310 3,579,000 2.2702 0.00%
2023-10-20 0 2.270 2.250 2.270 2.220 2.400 7,695,208 17,578,994 2.2844 2.270 2.250 2.270 2.220 2.400 7,695,208 2.2844 -5.81%
2023-10-19 0 2.410 2.410 2.420 2.380 2.460 1,941,000 4,692,590 2.4176 2.410 2.410 2.420 2.380 2.460 1,941,000 2.4176 -2.43%
2023-10-18 0 2.470 2.470 2.480 2.470 2.510 1,664,500 4,133,530 2.4833 2.470 2.470 2.480 2.470 2.510 1,664,500 2.4833 -3.52%
2023-10-17 0 2.560 2.530 2.560 2.510 2.590 3,135,000 7,981,480 2.5459 2.560 2.530 2.560 2.510 2.590 3,135,000 2.5459 1.19%
2023-10-16 0 2.530 2.530 2.540 2.500 2.720 5,464,500 14,032,628 2.5680 2.530 2.530 2.540 2.500 2.720 5,464,500 2.5680 -5.60%
2023-10-13 0 2.680 2.660 2.680 2.580 2.750 4,778,932 12,801,981 2.6788 2.680 2.660 2.680 2.580 2.750 4,778,932 2.6788 -1.11%
2023-10-12 0 2.710 2.710 2.720 2.470 2.720 15,593,500 40,441,440 2.5935 2.710 2.710 2.720 2.470 2.720 15,593,500 2.5935 10.61%
2023-10-11 0 2.450 2.450 2.460 2.400 2.800 25,545,708 65,862,375 2.5782 2.450 2.450 2.460 2.400 2.800 25,545,708 2.5782 2.94%
2023-10-10 0 2.380 2.380 2.400 2.380 2.480 1,165,500 2,820,945 2.4204 2.380 2.380 2.400 2.380 2.480 1,165,500 2.4204 -0.83%
2023-10-09 0 2.400 2.400 2.410 2.290 2.540 1,477,500 3,578,985 2.4223 2.400 2.400 2.410 2.290 2.540 1,477,500 2.4223 1.69%
2023-10-06 0 2.360 2.340 2.360 2.290 2.390 691,500 1,624,650 2.3495 2.360 2.340 2.360 2.290 2.390 691,500 2.3495 2.61%
2023-10-05 0 2.300 2.270 2.300 2.210 2.380 432,500 984,570 2.2765 2.300 2.270 2.300 2.210 2.380 432,500 2.2765 1.32%
2023-10-04 0 2.270 2.250 2.280 2.210 2.360 768,000 1,721,948 2.2421 2.270 2.250 2.280 2.210 2.360 768,000 2.2421 -3.81%
2023-10-03 0 2.360 2.350 2.360 2.330 2.520 930,500 2,212,360 2.3776 2.360 2.350 2.360 2.330 2.520 930,500 2.3776 -5.98%
2023-09-29 0 2.510 2.510 2.520 2.500 2.560 373,500 941,410 2.5205 2.510 2.510 2.520 2.500 2.560 373,500 2.5205 -0.40%
2023-09-28 0 2.520 2.510 2.520 2.490 2.550 2,167,000 5,454,555 2.5171 2.520 2.510 2.520 2.490 2.550 2,167,000 2.5171 0.00%
2023-09-27 0 2.520 2.520 2.530 2.470 2.560 3,198,000 8,074,060 2.5247 2.520 2.520 2.530 2.470 2.560 3,198,000 2.5247 1.61%
2023-09-26 0 2.480 2.480 2.490 2.480 2.640 7,649,000 19,336,865 2.5280 2.480 2.480 2.490 2.480 2.640 7,649,000 2.5280 -5.70%
2023-09-25 0 2.630 2.630 2.640 2.630 2.780 1,596,500 4,242,055 2.6571 2.630 2.630 2.640 2.630 2.780 1,596,500 2.6571 -2.95%
2023-09-22 0 2.710 2.710 2.720 2.620 2.740 3,946,000 10,539,305 2.6709 2.710 2.710 2.720 2.620 2.740 3,946,000 2.6709 1.88%
2023-09-21 0 2.660 2.650 2.660 2.660 2.860 4,773,048 12,857,821 2.6938 2.660 2.650 2.660 2.660 2.860 4,773,048 2.6938 -4.66%
2023-09-20 0 2.790 2.780 2.790 2.760 2.850 2,440,000 6,845,150 2.8054 2.790 2.780 2.790 2.760 2.850 2,440,000 2.8054 -0.71%
2023-09-19 0 2.810 2.800 2.810 2.790 2.880 2,453,000 6,907,985 2.8161 2.810 2.800 2.810 2.790 2.880 2,453,000 2.8161 -0.71%
2023-09-18 0 2.830 2.830 2.840 2.790 2.900 3,656,000 10,412,717 2.8481 2.830 2.830 2.840 2.790 2.900 3,656,000 2.8481 1.43%
2023-09-15 0 2.790 2.790 2.800 2.760 2.880 4,448,500 12,520,745 2.8146 2.790 2.790 2.800 2.760 2.880 4,448,500 2.8146 -0.36%
2023-09-14 0 2.800 2.800 2.810 2.690 2.850 4,642,000 12,818,725 2.7615 2.800 2.800 2.810 2.690 2.850 4,642,000 2.7615 2.19%
2023-09-13 0 2.740 2.740 2.750 2.740 2.840 3,098,500 8,619,915 2.7820 2.740 2.740 2.750 2.740 2.840 3,098,500 2.7820 -2.49%
2023-09-12 0 2.810 2.800 2.810 2.780 2.910 3,514,000 9,873,285 2.8097 2.810 2.800 2.810 2.780 2.910 3,514,000 2.8097 -1.40%
2023-09-11 0 2.850 2.840 2.850 2.730 2.900 5,126,000 14,458,155 2.8206 2.850 2.840 2.850 2.730 2.900 5,126,000 2.8206 1.42%
2023-09-07 0 2.810 2.800 2.810 2.790 3.160 17,416,000 51,321,556 2.9468 2.810 2.800 2.810 2.790 3.160 17,416,000 2.9468 3.31%
2023-09-06 0 2.720 2.720 2.730 2.670 2.800 5,265,062 14,287,180 2.7136 2.720 2.720 2.730 2.670 2.800 5,265,062 2.7136 -2.51%
2023-09-05 0 2.790 2.790 2.800 2.780 2.900 3,615,000 10,191,140 2.8191 2.790 2.790 2.800 2.780 2.900 3,615,000 2.8191 -3.46%
2023-09-04 0 2.890 2.880 2.890 2.800 2.890 4,071,500 11,613,805 2.8525 2.890 2.880 2.890 2.800 2.890 4,071,500 2.8525 1.40%
2023-08-31 0 2.850 2.830 2.850 2.820 2.940 2,698,500 7,737,022 2.8672 2.850 2.830 2.850 2.820 2.940 2,698,500 2.8672 -2.06%
2023-08-30 0 2.910 2.900 2.910 2.900 3.000 2,595,000 7,593,905 2.9264 2.910 2.900 2.910 2.900 3.000 2,595,000 2.9264 -0.68%
2023-08-29 0 2.930 2.920 2.930 2.770 2.950 5,970,500 17,293,390 2.8965 2.930 2.920 2.930 2.770 2.950 5,970,500 2.8965 5.02%
2023-08-28 0 2.790 2.790 2.800 2.790 3.020 4,497,500 12,942,345 2.8777 2.790 2.790 2.800 2.790 3.020 4,497,500 2.8777 -1.41%
2023-08-25 0 2.830 2.820 2.840 2.800 2.910 2,806,002 7,975,315 2.8422 2.830 2.820 2.840 2.800 2.910 2,806,002 2.8422 -2.08%
2023-08-24 0 2.890 2.880 2.900 2.790 2.960 4,604,500 13,366,850 2.9030 2.890 2.880 2.900 2.790 2.960 4,604,500 2.9030 3.58%
2023-08-23 0 2.790 2.790 2.800 2.750 2.850 4,272,000 11,928,075 2.7922 2.790 2.790 2.800 2.750 2.850 4,272,000 2.7922 0.72%
2023-08-22 0 2.770 2.770 2.790 2.750 3.010 9,960,846 28,179,719 2.8290 2.770 2.770 2.790 2.750 3.010 9,960,846 2.8290 -6.42%
2023-08-21 0 2.960 2.960 2.970 2.960 3.100 5,040,533 15,148,123 3.0053 2.960 2.960 2.970 2.960 3.100 5,040,533 3.0053 -1.99%
2023-08-18 0 3.020 3.020 3.030 3.020 3.140 4,420,500 13,534,660 3.0618 3.020 3.020 3.030 3.020 3.140 4,420,500 3.0618 -1.95%
2023-08-17 0 3.080 3.080 3.100 3.070 3.230 5,589,500 17,315,885 3.0979 3.080 3.080 3.100 3.070 3.230 5,589,500 3.0979 -3.14%
2023-08-16 0 3.180 3.180 3.190 3.110 3.270 5,053,500 16,194,010 3.2045 3.180 3.180 3.190 3.110 3.270 5,053,500 3.2045 0.95%
2023-08-15 0 3.150 3.130 3.150 3.010 3.160 3,371,337 10,374,543 3.0773 3.150 3.130 3.150 3.010 3.160 3,371,337 3.0773 1.94%
2023-08-14 0 3.090 3.090 3.100 3.000 3.170 4,999,500 15,202,955 3.0409 3.090 3.090 3.100 3.000 3.170 4,999,500 3.0409 0.65%
2023-08-11 0 3.070 3.070 3.090 3.070 3.210 3,822,500 11,834,396 3.0960 3.070 3.070 3.090 3.070 3.210 3,822,500 3.0960 -3.15%
2023-08-10 0 3.170 3.170 3.180 3.150 3.220 1,517,000 4,822,165 3.1788 3.170 3.170 3.180 3.150 3.220 1,517,000 3.1788 -1.55%
2023-08-09 0 3.220 3.210 3.220 3.130 3.250 5,643,500 18,120,615 3.2109 3.220 3.210 3.220 3.130 3.250 5,643,500 3.2109 2.88%
2023-08-08 0 3.130 3.130 3.140 3.030 3.170 6,434,000 19,992,220 3.1073 3.130 3.130 3.140 3.030 3.170 6,434,000 3.1073 0.64%
2023-08-07 0 3.110 3.110 3.140 3.110 3.260 5,539,000 17,447,586 3.1500 3.110 3.110 3.140 3.110 3.260 5,539,000 3.1500 -4.31%
2023-08-04 0 3.250 3.250 3.260 3.180 3.270 3,451,500 11,132,683 3.2255 3.250 3.250 3.260 3.180 3.270 3,451,500 3.2255 1.25%
2023-08-03 0 3.210 3.210 3.220 3.130 3.250 7,841,000 24,894,815 3.1750 3.210 3.210 3.220 3.130 3.250 7,841,000 3.1750 -0.93%
2023-08-02 0 3.240 3.240 3.250 3.240 3.440 7,983,000 26,439,720 3.3120 3.240 3.240 3.250 3.240 3.440 7,983,000 3.3120 -4.71%
2023-08-01 0 3.400 3.400 3.430 3.400 3.580 6,293,042 21,978,451 3.4925 3.400 3.400 3.430 3.400 3.580 6,293,042 3.4925 -1.73%
2023-07-31 0 3.460 3.460 3.470 3.440 3.670 13,419,000 47,580,163 3.5457 3.460 3.460 3.470 3.440 3.670 13,419,000 3.5457 -1.42%
2023-07-28 0 3.510 3.510 3.520 3.330 3.550 11,619,500 40,192,093 3.4590 3.510 3.510 3.520 3.330 3.550 11,619,500 3.4590 2.63%
2023-07-27 0 3.420 3.410 3.420 3.320 3.430 6,900,558 23,402,380 3.3914 3.420 3.410 3.420 3.320 3.430 6,900,558 3.3914 2.70%
2023-07-26 0 3.330 3.330 3.340 3.310 3.580 18,397,500 62,712,509 3.4088 3.330 3.330 3.340 3.310 3.580 18,397,500 3.4088 -5.40%
2023-07-25 0 3.520 3.510 3.520 3.450 3.620 10,412,500 36,524,027 3.5077 3.520 3.510 3.520 3.450 3.620 10,412,500 3.5077 0.28%
2023-07-24 0 3.510 3.510 3.520 3.490 3.690 7,030,000 25,143,994 3.5767 3.510 3.510 3.520 3.490 3.690 7,030,000 3.5767 -5.14%
2023-07-21 0 3.700 3.690 3.700 3.620 3.870 9,426,000 35,103,602 3.7241 3.700 3.690 3.700 3.620 3.870 9,426,000 3.7241 -1.07%
2023-07-20 0 3.740 3.740 3.750 3.640 3.810 7,613,500 28,349,285 3.7236 3.740 3.740 3.750 3.640 3.810 7,613,500 3.7236 -1.06%
2023-07-19 0 3.780 3.770 3.780 3.510 3.810 15,111,000 55,450,270 3.6695 3.780 3.770 3.780 3.510 3.810 15,111,000 3.6695 0.00%
2023-07-18 0 3.780 3.780 3.790 3.450 3.870 16,805,000 62,056,010 3.6927 3.780 3.780 3.790 3.450 3.870 16,805,000 3.6927 2.72%
2023-07-14 0 3.680 3.650 3.680 3.520 3.740 11,745,500 42,745,393 3.6393 3.680 3.650 3.680 3.520 3.740 11,745,500 3.6393 2.51%
2023-07-13 0 3.590 3.580 3.590 3.420 3.630 19,726,000 70,205,950 3.5591 3.590 3.580 3.590 3.420 3.630 19,726,000 3.5591 5.90%
2023-07-12 0 3.390 3.390 3.400 3.340 3.470 6,952,500 23,581,622 3.3918 3.390 3.390 3.400 3.340 3.470 6,952,500 3.3918 0.59%
2023-07-11 0 3.370 3.370 3.380 3.330 3.470 8,692,000 29,541,315 3.3987 3.370 3.370 3.380 3.330 3.470 8,692,000 3.3987 -0.59%
2023-07-10 0 3.390 3.390 3.410 3.320 3.460 9,500,000 32,422,245 3.4129 3.390 3.390 3.410 3.320 3.460 9,500,000 3.4129 1.80%
2023-07-07 0 3.330 3.330 3.340 3.040 3.480 17,043,500 55,505,520 3.2567 3.330 3.330 3.340 3.040 3.480 17,043,500 3.2567 4.72%
2023-07-06 0 3.180 3.170 3.180 3.160 3.400 14,239,000 46,479,295 3.2642 3.180 3.170 3.180 3.160 3.400 14,239,000 3.2642 0.00%
2023-07-05 0 3.180 3.180 3.190 3.160 3.420 11,149,500 35,855,115 3.2158 3.180 3.180 3.190 3.160 3.420 11,149,500 3.2158 -6.47%
2023-07-04 0 3.400 3.390 3.400 3.120 3.420 17,094,000 56,569,022 3.3093 3.400 3.390 3.400 3.120 3.420 17,094,000 3.3093 6.25%
2023-07-03 0 3.200 3.200 3.210 3.140 3.290 5,069,500 16,162,230 3.1881 3.200 3.200 3.210 3.140 3.290 5,069,500 3.1881 1.91%
2023-06-30 0 3.140 3.140 3.150 3.110 3.250 8,461,000 26,821,117 3.1700 3.140 3.140 3.150 3.110 3.250 8,461,000 3.1700 0.32%
2023-06-29 0 3.130 3.120 3.130 3.100 3.400 16,942,500 53,712,140 3.1703 3.130 3.120 3.130 3.100 3.400 16,942,500 3.1703 -6.85%
2023-06-28 0 3.360 3.350 3.360 3.300 3.520 12,431,500 41,774,905 3.3604 3.360 3.350 3.360 3.300 3.520 12,431,500 3.3604 -3.45%
2023-06-27 0 3.480 3.480 3.490 3.400 3.550 9,453,500 32,738,610 3.4631 3.480 3.480 3.490 3.400 3.550 9,453,500 3.4631 -0.29%
2023-06-26 0 3.490 3.480 3.500 3.440 4.150 46,124,500 171,959,740 3.7282 3.490 3.480 3.500 3.440 4.150 46,124,500 3.7282 6.08%
2023-06-23 0 3.290 3.290 3.320 3.240 3.520 2,321,000 7,762,455 3.3444 3.290 3.290 3.320 3.240 3.520 2,321,000 3.3444 -7.84%
2023-06-21 0 3.570 3.570 3.580 3.570 4.020 11,856,500 43,301,102 3.6521 3.570 3.570 3.580 3.570 4.020 11,856,500 3.6521 -9.85%
2023-06-20 0 3.960 3.960 3.970 3.870 4.160 8,161,000 32,937,475 4.0360 3.960 3.960 3.970 3.870 4.160 8,161,000 4.0360 -1.00%
2023-06-19 0 4.000 3.990 4.000 3.950 4.140 4,047,000 16,251,970 4.0158 4.000 3.990 4.000 3.950 4.140 4,047,000 4.0158 -3.15%
2023-06-16 0 4.130 4.110 4.130 3.940 4.200 20,331,542 82,685,207 4.0668 4.130 4.110 4.130 3.940 4.200 20,331,542 4.0668 4.03%
2023-06-15 0 3.970 3.960 3.970 3.770 3.990 10,523,000 40,974,534 3.8938 3.970 3.960 3.970 3.770 3.990 10,523,000 3.8938 4.75%
2023-06-14 0 3.790 3.790 3.810 3.760 3.870 4,329,500 16,536,650 3.8195 3.790 3.790 3.810 3.760 3.870 4,329,500 3.8195 0.26%
2023-06-13 0 3.780 3.770 3.780 3.570 3.810 6,809,500 25,415,085 3.7323 3.780 3.770 3.780 3.570 3.810 6,809,500 3.7323 4.71%
2023-06-12 0 3.610 3.600 3.610 3.510 3.640 2,419,500 8,622,502 3.5638 3.610 3.600 3.610 3.510 3.640 2,419,500 3.5638 -0.82%
2023-06-09 0 3.640 3.630 3.640 3.600 3.690 2,144,500 7,778,350 3.6271 3.640 3.630 3.640 3.600 3.690 2,144,500 3.6271 0.83%
2023-06-08 0 3.610 3.570 3.620 3.520 3.640 2,686,500 9,611,909 3.5779 3.610 3.570 3.620 3.520 3.640 2,686,500 3.5779 0.56%
2023-06-07 0 3.590 3.590 3.620 3.590 3.730 3,372,000 12,275,080 3.6403 3.590 3.590 3.620 3.590 3.730 3,372,000 3.6403 -1.64%
2023-06-06 0 3.650 3.650 3.660 3.640 3.880 11,649,500 43,587,474 3.7416 3.650 3.650 3.660 3.640 3.880 11,649,500 3.7416 -3.18%
2023-06-05 0 3.770 3.750 3.770 3.750 3.940 4,209,000 16,121,822 3.8303 3.770 3.750 3.770 3.750 3.940 4,209,000 3.8303 -0.79%
2023-06-02 0 3.800 3.790 3.800 3.660 3.830 6,449,500 24,352,055 3.7758 3.800 3.790 3.800 3.660 3.830 6,449,500 3.7758 4.11%
2023-06-01 0 3.650 3.650 3.670 3.590 3.750 6,853,500 25,213,890 3.6790 3.650 3.650 3.670 3.590 3.750 6,853,500 3.6790 -2.41%
2023-05-31 0 3.740 3.710 3.740 3.500 3.760 16,435,993 59,551,329 3.6232 3.740 3.710 3.740 3.500 3.760 16,435,993 3.6232 -0.53%
2023-05-30 0 3.760 3.750 3.760 3.670 3.870 6,139,500 22,958,077 3.7394 3.760 3.750 3.760 3.670 3.870 6,139,500 3.7394 -1.83%
2023-05-29 0 3.830 3.810 3.830 3.800 4.010 5,095,100 19,600,733 3.8470 3.830 3.810 3.830 3.800 4.010 5,095,100 3.8470 -3.77%
2023-05-25 0 3.980 3.980 3.990 3.880 4.020 3,264,500 12,898,167 3.9510 3.980 3.980 3.990 3.880 4.020 3,264,500 3.9510 0.00%
2023-05-24 0 3.980 3.970 3.980 3.950 4.090 3,135,000 12,505,071 3.9889 3.980 3.970 3.980 3.950 4.090 3,135,000 3.9889 -1.73%
2023-05-23 0 4.050 4.050 4.060 3.960 4.120 3,974,500 16,112,150 4.0539 4.050 4.050 4.060 3.960 4.120 3,974,500 4.0539 3.32%
2023-05-22 0 3.920 3.920 3.930 3.860 4.020 2,513,000 9,947,290 3.9583 3.920 3.920 3.930 3.860 4.020 2,513,000 3.9583 2.62%
2023-05-19 0 3.820 3.820 3.840 3.820 3.960 2,927,841 11,382,388 3.8876 3.820 3.820 3.840 3.820 3.960 2,927,841 3.8876 -2.30%
2023-05-18 0 3.910 3.900 3.910 3.900 4.040 2,918,500 11,531,460 3.9512 3.910 3.900 3.910 3.900 4.040 2,918,500 3.9512 -1.51%
2023-05-17 0 3.970 3.970 3.980 3.950 4.240 5,245,500 21,275,260 4.0559 3.970 3.970 3.980 3.950 4.240 5,245,500 4.0559 -2.93%
2023-05-16 0 4.090 4.090 4.100 3.990 4.170 3,363,500 13,769,197 4.0937 4.090 4.090 4.100 3.990 4.170 3,363,500 4.0937 2.00%
2023-05-15 0 4.010 4.010 4.020 3.840 4.070 5,396,000 21,319,235 3.9509 4.010 4.010 4.020 3.840 4.070 5,396,000 3.9509 2.04%
2023-05-12 0 3.930 3.920 3.930 3.930 4.140 2,671,000 10,714,060 4.0113 3.930 3.920 3.930 3.930 4.140 2,671,000 4.0113 -3.68%
2023-05-11 0 4.080 4.070 4.080 4.020 4.190 2,930,000 12,005,092 4.0973 4.080 4.070 4.080 4.020 4.190 2,930,000 4.0973 -0.73%
2023-05-10 0 4.110 4.110 4.120 3.900 4.140 5,128,245 20,921,984 4.0798 4.110 4.110 4.120 3.900 4.140 5,128,245 4.0798 5.38%
2023-05-09 0 3.900 3.900 3.910 3.900 4.080 4,044,500 16,061,050 3.9711 3.900 3.900 3.910 3.900 4.080 4,044,500 3.9711 -3.94%
2023-05-08 0 4.060 4.060 4.080 4.000 4.230 3,190,205 12,981,265 4.0691 4.060 4.060 4.080 4.000 4.230 3,190,205 4.0691 -2.40%
2023-05-05 0 4.160 4.150 4.160 4.050 4.240 2,987,500 12,419,150 4.1570 4.160 4.150 4.160 4.050 4.240 2,987,500 4.1570 2.46%
2023-05-04 0 4.060 4.050 4.060 3.900 4.110 4,050,750 16,293,281 4.0223 4.060 4.050 4.060 3.900 4.110 4,050,750 4.0223 6.01%
2023-05-03 0 3.830 3.820 3.830 3.720 3.870 1,198,500 4,558,605 3.8036 3.830 3.820 3.830 3.720 3.870 1,198,500 3.8036 -0.78%
2023-05-02 0 3.860 3.850 3.880 3.850 4.290 3,302,800 13,041,076 3.9485 3.860 3.850 3.880 3.850 4.290 3,302,800 3.9485 -10.02%
2023-04-28 0 4.290 4.290 4.300 4.230 4.330 3,913,000 16,730,940 4.2757 4.290 4.290 4.300 4.230 4.330 3,913,000 4.2757 1.90%
2023-04-27 0 4.210 4.210 4.220 4.100 4.280 1,817,500 7,591,965 4.1771 4.210 4.210 4.220 4.100 4.280 1,817,500 4.1771 0.72%
2023-04-26 0 4.180 4.170 4.180 4.170 4.260 2,552,500 10,726,630 4.2024 4.180 4.170 4.180 4.170 4.260 2,552,500 4.2024 0.00%
2023-04-25 0 4.180 4.170 4.180 4.160 4.480 5,782,000 24,455,368 4.2296 4.180 4.170 4.180 4.160 4.480 5,782,000 4.2296 -5.86%
2023-04-24 0 4.440 4.440 4.450 4.310 4.560 7,384,500 32,835,857 4.4466 4.440 4.440 4.450 4.310 4.560 7,384,500 4.4466 2.78%
2023-04-21 0 4.320 4.310 4.320 4.220 4.470 6,529,500 28,140,385 4.3097 4.320 4.310 4.320 4.220 4.470 6,529,500 4.3097 0.47%
2023-04-20 0 4.300 4.300 4.330 4.250 4.420 4,051,500 17,425,767 4.3011 4.300 4.300 4.330 4.250 4.420 4,051,500 4.3011 -1.83%
2023-04-19 0 4.380 4.370 4.380 4.300 4.590 7,799,500 34,152,185 4.3788 4.380 4.370 4.380 4.300 4.590 7,799,500 4.3788 -2.45%
2023-04-18 0 4.490 4.490 4.500 4.460 4.680 5,050,000 22,885,977 4.5319 4.490 4.490 4.500 4.460 4.680 5,050,000 4.5319 -4.06%
2023-04-17 0 4.680 4.660 4.680 4.560 4.770 4,391,500 20,313,066 4.6255 4.680 4.660 4.680 4.560 4.770 4,391,500 4.6255 0.43%
2023-04-14 0 4.660 4.660 4.670 4.640 4.980 13,416,000 64,247,380 4.7889 4.660 4.660 4.670 4.640 4.980 13,416,000 4.7889 1.08%
2023-04-13 0 4.610 4.600 4.610 4.340 4.680 8,746,500 39,767,230 4.5466 4.610 4.600 4.610 4.340 4.680 8,746,500 4.5466 1.54%
2023-04-12 0 4.540 4.520 4.540 4.440 4.680 13,683,500 62,457,207 4.5644 4.540 4.520 4.540 4.440 4.680 13,683,500 4.5644 1.34%
2023-04-11 0 4.480 4.460 4.480 4.220 4.530 13,942,500 61,486,665 4.4100 4.480 4.460 4.480 4.220 4.530 13,942,500 4.4100 9.54%
2023-04-06 0 4.090 4.090 4.100 3.960 4.130 7,700,738 31,230,784 4.0556 4.090 4.090 4.100 3.960 4.130 7,700,738 4.0556 -0.97%
2023-04-04 0 4.130 4.120 4.130 3.980 4.240 18,470,000 75,349,985 4.0796 4.130 4.120 4.130 3.980 4.240 18,470,000 4.0796 -1.90%
2023-04-03 0 4.210 4.200 4.210 4.130 4.370 11,304,000 47,419,375 4.1949 4.210 4.200 4.210 4.130 4.370 11,304,000 4.1949 -2.55%
2023-03-31 0 4.320 4.320 4.330 4.250 4.460 12,708,530 54,891,228 4.3192 4.320 4.320 4.330 4.250 4.460 12,708,530 4.3192 -2.48%
2023-03-30 0 4.430 4.420 4.430 4.370 4.690 8,796,000 39,264,270 4.4639 4.430 4.420 4.430 4.370 4.690 8,796,000 4.4639 -3.90%
2023-03-29 0 4.610 4.610 4.630 4.510 4.730 9,773,500 44,986,380 4.6029 4.610 4.610 4.630 4.510 4.730 9,773,500 4.6029 1.32%
2023-03-28 0 4.550 4.550 4.570 4.490 5.050 24,648,500 115,429,560 4.6830 4.550 4.550 4.570 4.490 5.050 24,648,500 4.6830 -9.18%
2023-03-27 0 5.010 5.010 5.030 4.880 5.120 7,854,500 39,255,060 4.9978 5.010 5.010 5.030 4.880 5.120 7,854,500 4.9978 -0.40%
2023-03-24 0 5.030 5.030 5.050 4.940 5.350 16,498,500 84,111,411 5.0981 5.030 5.030 5.050 4.940 5.350 16,498,500 5.0981 -2.33%
2023-03-23 0 5.150 5.140 5.150 5.030 5.170 8,717,500 44,498,455 5.1045 5.150 5.140 5.150 5.030 5.170 8,717,500 5.1045 1.78%
2023-03-22 0 5.060 5.060 5.090 5.050 5.340 8,200,500 42,498,442 5.1824 5.060 5.060 5.090 5.050 5.340 8,200,500 5.1824 -4.17%
2023-03-21 0 5.280 5.280 5.290 5.120 5.300 6,010,500 31,344,190 5.2149 5.280 5.280 5.290 5.120 5.300 6,010,500 5.2149 3.33%
2023-03-20 0 5.110 5.100 5.110 5.100 5.420 7,532,000 39,072,720 5.1876 5.110 5.100 5.110 5.100 5.420 7,532,000 5.1876 -5.72%
2023-03-17 0 5.420 5.420 5.430 5.390 5.650 8,357,000 45,747,060 5.4741 5.420 5.420 5.430 5.390 5.650 8,357,000 5.4741 -2.17%
2023-03-16 0 5.540 5.530 5.540 5.460 5.730 7,727,500 43,010,730 5.5659 5.540 5.530 5.540 5.460 5.730 7,727,500 5.5659 -0.36%
2023-03-15 0 5.560 5.550 5.560 5.310 5.620 10,100,000 55,869,217 5.5316 5.560 5.550 5.560 5.310 5.620 10,100,000 5.5316 4.71%
2023-03-14 0 5.310 5.310 5.320 5.190 5.550 11,310,500 60,465,325 5.3459 5.310 5.310 5.320 5.190 5.550 11,310,500 5.3459 2.51%
2023-03-13 0 5.180 5.180 5.190 5.000 5.390 11,799,000 61,548,355 5.2164 5.180 5.180 5.190 5.000 5.390 11,799,000 5.2164 -1.71%
2023-03-10 0 5.270 5.260 5.270 5.230 5.590 11,304,000 60,736,150 5.3730 5.270 5.260 5.270 5.230 5.590 11,304,000 5.3730 -5.05%
2023-03-09 0 5.550 5.550 5.600 5.480 5.920 10,761,500 61,225,860 5.6893 5.550 5.550 5.600 5.480 5.920 10,761,500 5.6893 -0.18%
2023-03-08 0 5.560 5.560 5.570 5.500 5.730 8,142,900 45,313,710 5.5648 5.560 5.560 5.570 5.500 5.730 8,142,900 5.5648 -2.28%
2023-03-07 0 5.690 5.680 5.690 5.670 5.900 8,521,200 48,910,109 5.7398 5.690 5.680 5.690 5.670 5.900 8,521,200 5.7398 -2.07%
2023-03-06 0 5.810 5.810 5.820 5.690 6.100 14,894,538 86,221,898 5.7888 5.810 5.810 5.820 5.690 6.100 14,894,538 5.7888 -3.65%
2023-03-03 0 6.030 6.030 6.040 5.970 6.190 8,174,300 49,344,941 6.0366 6.030 6.030 6.040 5.970 6.190 8,174,300 6.0366 -0.99%
2023-03-02 0 6.090 6.080 6.090 5.990 6.240 8,789,916 53,311,901 6.0651 6.090 6.080 6.090 5.990 6.240 8,789,916 6.0651 -2.56%
2023-03-01 0 6.250 6.250 6.260 5.890 6.290 12,103,000 74,168,810 6.1281 6.250 6.250 6.260 5.890 6.290 12,103,000 6.1281 5.22%
2023-02-28 0 5.940 5.930 5.940 5.760 6.160 11,612,000 68,885,940 5.9323 5.940 5.930 5.940 5.760 6.160 11,612,000 5.9323 -1.98%
2023-02-27 0 6.060 6.060 6.070 5.810 6.170 11,310,500 68,016,860 6.0136 6.060 6.060 6.070 5.810 6.170 11,310,500 6.0136 -2.26%
2023-02-24 0 6.200 6.190 6.200 6.110 6.450 15,235,000 94,925,350 6.2307 6.200 6.190 6.200 6.110 6.450 15,235,000 6.2307 -3.43%
2023-02-23 0 6.420 6.420 6.430 6.400 6.670 10,840,500 70,429,848 6.4969 6.420 6.420 6.430 6.400 6.670 10,840,500 6.4969 -2.13%
2023-02-22 0 6.560 6.560 6.570 6.530 6.790 13,496,500 89,651,045 6.6425 6.560 6.560 6.570 6.530 6.790 13,496,500 6.6425 0.46%
2023-02-21 0 6.530 6.530 6.550 6.490 6.820 15,988,500 105,207,277 6.5802 6.530 6.530 6.550 6.490 6.820 15,988,500 6.5802 -3.40%
2023-02-20 0 6.760 6.750 6.760 6.380 6.900 17,634,500 117,027,230 6.6363 6.760 6.750 6.760 6.380 6.900 17,634,500 6.6363 0.30%
2023-02-17 0 6.740 6.730 6.740 6.570 6.980 24,811,200 166,977,543 6.7299 6.740 6.730 6.740 6.570 6.980 24,811,200 6.7299 2.74%
2023-02-16 0 6.560 6.560 6.570 6.420 7.060 38,364,000 258,534,780 6.7390 6.560 6.560 6.570 6.420 7.060 38,364,000 6.7390 -2.53%
2023-02-15 0 6.730 6.730 6.740 5.890 8.200 116,144,500 801,132,987 6.8977 6.730 6.730 6.740 5.890 8.200 116,144,500 6.8977 -22.91%
2023-02-14 0 8.730 8.730 8.750 8.300 11.16 90,527,800 888,867,645 9.8187 8.730 8.730 8.750 8.300 11.16 90,527,800 9.8187 -12.26%
2023-02-13 0 9.950 9.900 9.950 9.650 10.42 29,605,500 294,021,390 9.9313 9.950 9.900 9.950 9.650 10.42 29,605,500 9.9313 -2.64%
2023-02-10 0 10.22 10.22 10.26 10.14 11.28 22,960,500 242,076,074 10.543 10.22 10.22 10.26 10.14 11.28 22,960,500 10.543 -7.93%
2023-02-09 0 11.10 11.10 11.12 10.74 11.50 18,789,500 207,051,754 11.020 11.10 11.10 11.12 10.74 11.50 18,789,500 11.020 -2.80%
2023-02-08 0 11.42 11.40 11.42 11.24 12.88 24,094,500 290,638,975 12.062 11.42 11.40 11.42 11.24 12.88 24,094,500 12.062 -3.22%
2023-02-07 0 11.80 11.76 11.80 11.24 12.50 35,450,500 420,154,193 11.852 11.80 11.76 11.80 11.24 12.50 35,450,500 11.852 -4.22%
2023-02-06 0 12.32 12.32 12.34 12.02 13.32 37,774,000 473,637,773 12.539 12.32 12.32 12.34 12.02 13.32 37,774,000 12.539 -8.61%
2023-02-03 0 13.48 13.46 13.48 12.70 14.16 39,680,500 535,027,109 13.483 13.48 13.46 13.48 12.70 14.16 39,680,500 13.483 -2.03%
2023-02-02 0 13.76 13.74 13.76 11.72 13.88 49,106,500 644,694,437 13.128 13.76 13.74 13.76 11.72 13.88 49,106,500 13.128 17.41%
2023-02-01 0 11.72 11.70 11.72 10.00 11.98 44,006,335 491,681,324 11.173 11.72 11.70 11.72 10.00 11.98 44,006,335 11.173 15.81%
2023-01-31 0 10.12 10.10 10.12 9.870 10.46 23,273,500 234,800,720 10.089 10.12 10.10 10.12 9.870 10.46 23,273,500 10.089 0.20%
2023-01-30 0 10.10 10.08 10.10 8.870 10.74 46,519,000 469,777,050 10.099 10.10 10.08 10.10 8.870 10.74 46,519,000 10.099 8.49%
2023-01-27 0 9.310 9.300 9.310 9.160 9.610 4,425,800 41,612,581 9.4023 9.310 9.300 9.310 9.160 9.610 4,425,800 9.4023 -1.48%
2023-01-26 0 9.450 9.420 9.450 8.700 9.450 5,895,500 54,293,722 9.2093 9.450 9.420 9.450 8.700 9.450 5,895,500 9.2093 10.14%
2023-01-20 0 8.580 8.510 8.580 8.240 8.600 1,236,000 10,430,507 8.4389 8.580 8.510 8.580 8.240 8.600 1,236,000 8.4389 1.90%
2023-01-19 0 8.420 8.400 8.420 8.050 8.600 1,480,777 12,383,120 8.3626 8.420 8.400 8.420 8.050 8.600 1,480,777 8.3626 0.36%
2023-01-18 0 8.390 8.380 8.390 8.170 8.650 4,945,000 41,099,935 8.3114 8.390 8.380 8.390 8.170 8.650 4,945,000 8.3114 -1.18%
2023-01-17 0 8.490 8.470 8.490 8.340 9.130 9,204,000 79,324,450 8.6185 8.490 8.470 8.490 8.340 9.130 9,204,000 8.6185 -5.67%
2023-01-16 0 9.000 8.990 9.000 8.950 9.500 22,623,612 208,770,480 9.2280 9.000 8.990 9.000 8.950 9.500 22,623,612 9.2280 1.01%
2023-01-13 0 8.910 8.910 8.920 8.010 8.980 17,785,500 154,505,980 8.6872 8.910 8.910 8.920 8.010 8.980 17,785,500 8.6872 10.96%
2023-01-12 0 8.030 8.020 8.030 7.910 8.420 5,045,500 41,065,395 8.1390 8.030 8.020 8.030 7.910 8.420 5,045,500 8.1390 -2.78%
2023-01-11 0 8.260 8.200 8.260 7.920 8.540 9,469,400 78,621,470 8.3027 8.260 8.200 8.260 7.920 8.540 9,469,400 8.3027 4.29%
2023-01-10 0 7.920 7.910 7.920 7.770 8.060 3,348,000 26,458,705 7.9028 7.920 7.910 7.920 7.770 8.060 3,348,000 7.9028 -1.49%
2023-01-09 0 8.040 8.030 8.040 7.950 8.180 6,095,700 49,052,083 8.0470 8.040 8.030 8.040 7.950 8.180 6,095,700 8.0470 3.34%
2023-01-06 0 7.780 7.780 7.790 7.720 8.110 5,902,309 46,715,493 7.9148 7.780 7.780 7.790 7.720 8.110 5,902,309 7.9148 -2.87%
2023-01-05 0 8.010 8.010 8.020 7.750 8.250 9,400,832 76,208,637 8.1066 8.010 8.010 8.020 7.750 8.250 9,400,832 8.1066 3.76%
2023-01-04 0 7.720 7.710 7.720 7.480 7.940 5,991,688 46,405,680 7.7450 7.720 7.710 7.720 7.480 7.940 5,991,688 7.7450 2.80%
2023-01-03 0 7.510 7.510 7.530 7.310 7.620 5,536,385 41,535,543 7.5023 7.510 7.510 7.530 7.310 7.620 5,536,385 7.5023 1.90%
2022-12-30 0 7.370 7.370 7.390 7.240 7.610 6,417,100 47,423,284 7.3901 7.370 7.370 7.390 7.240 7.610 6,417,100 7.3901 0.27%
2022-12-29 0 7.350 7.350 7.380 7.200 7.850 11,953,500 88,117,615 7.3717 7.350 7.350 7.380 7.200 7.850 11,953,500 7.3717 -4.79%
2022-12-28 0 7.720 7.690 7.720 7.580 8.390 20,941,500 163,112,155 7.7889 7.720 7.690 7.720 7.580 8.390 20,941,500 7.7889 -9.50%
2022-12-23 0 8.530 8.520 8.530 8.310 9.070 16,023,500 138,546,485 8.6465 8.530 8.520 8.530 8.310 9.070 16,023,500 8.6465 -1.73%
2022-12-22 0 8.680 8.670 8.680 7.970 9.350 34,355,400 298,499,400 8.6886 8.680 8.670 8.680 7.970 9.350 34,355,400 8.6886 3.95%
2022-12-21 0 8.350 8.350 8.360 7.650 9.670 70,060,500 628,743,415 8.9743 8.350 8.350 8.360 7.650 9.670 70,060,500 8.9743 9.15%
2022-12-20 0 7.650 7.650 7.690 7.600 7.990 3,819,000 29,556,792 7.7394 7.650 7.650 7.690 7.600 7.990 3,819,000 7.7394 -2.80%
2022-12-19 0 7.870 7.830 7.870 7.780 8.560 5,645,500 45,158,485 7.9990 7.870 7.830 7.870 7.780 8.560 5,645,500 7.9990 -5.97%
2022-12-16 0 8.370 8.370 8.400 7.920 8.450 4,596,000 38,027,935 8.2741 8.370 8.370 8.400 7.920 8.450 4,596,000 8.2741 3.85%
2022-12-15 0 8.060 8.050 8.060 8.000 8.470 4,133,000 33,503,000 8.1062 8.060 8.050 8.060 8.000 8.470 4,133,000 8.1062 -3.24%
2022-12-14 0 8.330 8.330 8.350 8.230 8.620 6,127,324 51,334,655 8.3780 8.330 8.330 8.350 8.230 8.620 6,127,324 8.3780 -0.83%
2022-12-13 0 8.400 8.390 8.400 8.250 9.280 11,888,500 102,011,199 8.5807 8.400 8.390 8.400 8.250 9.280 11,888,500 8.5807 -7.49%
2022-12-12 0 9.080 9.080 9.090 8.920 9.750 13,619,000 126,327,440 9.2758 9.080 9.080 9.090 8.920 9.750 13,619,000 9.2758 -0.77%
2022-12-09 0 9.150 9.140 9.150 8.130 9.280 19,350,500 171,664,112 8.8713 9.150 9.140 9.150 8.130 9.280 19,350,500 8.8713 11.04%
2022-12-08 0 8.240 8.220 8.240 7.950 8.380 8,847,800 72,290,284 8.1704 8.240 8.220 8.240 7.950 8.380 8,847,800 8.1704 0.12%
2022-12-07 0 8.230 8.120 8.230 8.080 8.930 14,350,000 122,339,895 8.5254 8.230 8.120 8.230 8.080 8.930 14,350,000 8.5254 -3.97%
2022-12-06 0 8.570 8.550 8.580 8.500 9.180 8,354,500 73,339,237 8.7784 8.570 8.550 8.580 8.500 9.180 8,354,500 8.7784 -5.72%
2022-12-05 0 9.090 9.080 9.090 8.460 9.220 13,137,330 116,901,896 8.8985 9.090 9.080 9.090 8.460 9.220 13,137,330 8.8985 5.70%
2022-12-02 0 8.600 8.600 8.670 8.290 8.880 9,963,830 86,379,115 8.6693 8.600 8.600 8.670 8.290 8.880 9,963,830 8.6693 3.86%
2022-12-01 0 8.280 8.270 8.280 8.280 9.200 11,746,500 101,838,667 8.6697 8.280 8.270 8.280 8.280 9.200 11,746,500 8.6697 -3.94%
2022-11-30 0 8.620 8.600 8.620 8.150 8.620 13,378,978 112,623,440 8.4179 8.620 8.600 8.620 8.150 8.620 13,378,978 8.4179 4.36%
2022-11-29 0 8.260 8.250 8.260 7.840 8.500 12,921,900 106,475,163 8.2399 8.260 8.250 8.260 7.840 8.500 12,921,900 8.2399 4.42%
2022-11-28 0 7.910 7.900 7.910 7.640 8.080 10,223,620 80,260,490 7.8505 7.910 7.900 7.910 7.640 8.080 10,223,620 7.8505 1.67%
2022-11-25 0 7.780 7.750 7.780 7.690 8.370 8,660,000 67,873,610 7.8376 7.780 7.750 7.780 7.690 8.370 8,660,000 7.8376 -4.66%
2022-11-24 0 8.160 8.160 8.170 7.740 8.300 7,127,600 57,567,924 8.0768 8.160 8.160 8.170 7.740 8.300 7,127,600 8.0768 4.88%
2022-11-23 0 7.780 7.770 7.780 7.620 8.420 9,485,000 74,542,700 7.8590 7.780 7.770 7.780 7.620 8.420 9,485,000 7.8590 -6.04%
2022-11-22 0 8.280 8.260 8.280 8.220 9.290 15,151,500 130,120,035 8.5879 8.280 8.260 8.280 8.220 9.290 15,151,500 8.5879 -10.00%
2022-11-21 0 9.200 9.200 9.210 8.850 9.780 14,503,500 134,302,245 9.2600 9.200 9.200 9.210 8.850 9.780 14,503,500 9.2600 0.88%
2022-11-18 0 9.120 9.120 9.130 8.910 9.600 19,630,350 181,889,674 9.2657 9.120 9.120 9.130 8.910 9.600 19,630,350 9.2657 2.70%
2022-11-17 0 8.880 8.820 8.880 8.340 9.080 13,164,000 114,479,187 8.6964 8.880 8.820 8.880 8.340 9.080 13,164,000 8.6964 -0.45%
2022-11-16 0 8.920 8.920 8.930 8.630 9.870 22,924,900 210,738,969 9.1926 8.920 8.920 8.930 8.630 9.870 22,924,900 9.1926 -3.67%
2022-11-15 0 9.260 9.230 9.260 8.750 9.630 28,036,000 255,019,865 9.0962 9.260 9.230 9.260 8.750 9.630 28,036,000 9.0962 -0.32%
2022-11-14 0 9.290 9.280 9.290 7.010 9.740 48,699,278 422,896,900 8.6838 9.290 9.280 9.290 7.010 9.740 48,699,278 8.6838 34.05%
2022-11-11 0 6.930 6.930 6.940 6.500 7.070 13,754,000 93,314,200 6.7845 6.930 6.930 6.940 6.500 7.070 13,754,000 6.7845 5.96%
2022-11-10 0 6.540 6.530 6.540 6.430 7.160 6,671,000 44,665,812 6.6955 6.540 6.530 6.540 6.430 7.160 6,671,000 6.6955 -6.70%
2022-11-09 0 7.010 6.970 7.010 6.820 7.280 5,780,500 40,429,120 6.9941 7.010 6.970 7.010 6.820 7.280 5,780,500 6.9941 -1.82%
2022-11-08 0 7.140 7.140 7.150 7.070 7.650 9,839,500 71,366,465 7.2531 7.140 7.140 7.150 7.070 7.650 9,839,500 7.2531 -3.77%
2022-11-07 0 7.420 7.400 7.420 6.820 7.560 11,065,000 81,852,490 7.3974 7.420 7.400 7.420 6.820 7.560 11,065,000 7.3974 6.46%
2022-11-04 0 6.970 6.960 6.970 6.770 7.200 10,636,500 74,795,345 7.0320 6.970 6.960 6.970 6.770 7.200 10,636,500 7.0320 3.26%
2022-11-03 0 6.750 6.740 6.750 6.590 6.900 8,749,500 58,967,970 6.7396 6.750 6.740 6.750 6.590 6.900 8,749,500 6.7396 -3.43%
2022-11-02 0 6.990 6.950 6.990 6.000 7.130 15,799,500 107,152,722 6.7820 6.990 6.950 6.990 6.000 7.130 15,799,500 6.7820 15.54%
2022-11-01 0 6.050 6.040 6.050 5.600 6.060 7,447,500 43,729,105 5.8716 6.050 6.040 6.050 5.600 6.060 7,447,500 5.8716 8.23%
2022-10-31 0 5.590 5.570 5.590 5.500 5.790 3,743,845 21,180,979 5.6575 5.590 5.570 5.590 5.500 5.790 3,743,845 5.6575 -0.18%
2022-10-28 0 5.600 5.600 5.630 5.580 6.180 4,878,000 28,378,590 5.8177 5.600 5.600 5.630 5.580 6.180 4,878,000 5.8177 -7.74%
2022-10-27 0 6.070 6.020 6.070 5.800 6.180 8,452,000 50,806,322 6.0112 6.070 6.020 6.070 5.800 6.180 8,452,000 6.0112 2.88%
2022-10-26 0 5.900 5.890 5.900 5.140 5.980 12,064,000 69,221,352 5.7378 5.900 5.890 5.900 5.140 5.980 12,064,000 5.7378 14.56%
2022-10-25 0 5.150 5.140 5.150 5.010 5.320 4,471,400 23,054,840 5.1561 5.150 5.140 5.150 5.010 5.320 4,471,400 5.1561 1.58%
2022-10-24 0 5.070 5.050 5.070 5.050 5.780 7,375,000 39,002,394 5.2885 5.070 5.050 5.070 5.050 5.780 7,375,000 5.2885 -11.67%
2022-10-21 0 5.740 5.740 5.770 5.570 5.920 4,131,000 23,635,560 5.7215 5.740 5.740 5.770 5.570 5.920 4,131,000 5.7215 2.68%
2022-10-20 0 5.590 5.590 5.600 5.580 6.100 6,772,500 38,975,930 5.7550 5.590 5.590 5.600 5.580 6.100 6,772,500 5.7550 -2.61%
2022-10-19 0 5.740 5.740 5.750 5.710 5.940 3,906,500 22,590,855 5.7829 5.740 5.740 5.750 5.710 5.940 3,906,500 5.7829 -2.21%
2022-10-18 0 5.870 5.870 5.890 5.380 5.950 7,295,000 41,463,535 5.6838 5.870 5.870 5.890 5.380 5.950 7,295,000 5.6838 6.73%
2022-10-17 0 5.500 5.490 5.500 5.100 5.700 6,140,000 33,689,920 5.4870 5.500 5.490 5.500 5.100 5.700 6,140,000 5.4870 5.36%
2022-10-14 0 5.220 5.220 5.240 4.940 5.350 6,563,000 34,083,890 5.1933 5.220 5.220 5.240 4.940 5.350 6,563,000 5.1933 7.41%
2022-10-13 0 4.860 4.860 4.890 4.850 5.210 2,772,500 13,847,350 4.9945 4.860 4.860 4.890 4.850 5.210 2,772,500 4.9945 -2.21%
2022-10-12 0 4.970 4.920 4.970 4.700 5.100 4,251,500 20,569,985 4.8383 4.970 4.920 4.970 4.700 5.100 4,251,500 4.8383 -0.20%
2022-10-11 0 4.980 4.970 4.980 4.930 5.300 2,527,500 12,682,245 5.0177 4.980 4.970 4.980 4.930 5.300 2,527,500 5.0177 -1.39%
2022-10-10 0 5.050 5.050 5.070 5.030 5.350 2,104,500 10,794,350 5.1292 5.050 5.050 5.070 5.030 5.350 2,104,500 5.1292 -1.37%
2022-10-07 0 5.120 5.120 5.150 5.060 5.500 1,016,419 5,264,144 5.1791 5.120 5.120 5.150 5.060 5.500 1,016,419 5.1791 -6.74%
2022-10-06 0 5.490 5.490 5.500 5.490 5.900 647,500 3,635,310 5.6144 5.490 5.490 5.500 5.490 5.900 647,500 5.6144 -7.89%
2022-10-05 0 5.960 5.920 5.960 5.550 6.020 959,000 5,639,600 5.8807 5.960 5.920 5.960 5.550 6.020 959,000 5.8807 7.58%
2022-10-03 0 5.540 5.440 5.540 5.300 5.600 521,500 2,842,460 5.4505 5.540 5.440 5.540 5.300 5.600 521,500 5.4505 4.53%
2022-09-30 0 5.300 5.260 5.300 5.100 5.350 721,000 3,789,475 5.2559 5.300 5.260 5.300 5.100 5.350 721,000 5.2559 1.53%
2022-09-29 0 5.220 5.220 5.250 5.150 5.840 1,015,500 5,479,650 5.3960 5.220 5.220 5.250 5.150 5.840 1,015,500 5.3960 -8.74%
2022-09-28 0 5.720 5.640 5.720 5.590 5.990 2,396,000 13,683,785 5.7111 5.720 5.640 5.720 5.590 5.990 2,396,000 5.7111 -3.05%
2022-09-27 0 5.900 5.900 5.940 5.650 5.980 4,045,000 23,504,080 5.8107 5.900 5.900 5.940 5.650 5.980 4,045,000 5.8107 2.08%
2022-09-26 0 5.780 5.770 5.780 5.410 5.870 5,232,000 29,875,330 5.7101 5.780 5.770 5.780 5.410 5.870 5,232,000 5.7101 6.06%
2022-09-23 0 5.450 5.450 5.490 5.450 5.820 2,943,500 16,372,685 5.5623 5.450 5.450 5.490 5.450 5.820 2,943,500 5.5623 -4.55%
2022-09-22 0 5.710 5.690 5.710 5.500 5.960 5,219,500 29,887,040 5.7260 5.710 5.690 5.710 5.500 5.960 5,219,500 5.7260 1.24%
2022-09-21 0 5.640 5.640 5.650 5.510 5.930 4,362,500 24,670,315 5.6551 5.640 5.640 5.650 5.510 5.930 4,362,500 5.6551 -4.57%
2022-09-20 0 5.910 5.910 5.920 5.900 6.200 3,597,000 21,676,080 6.0262 5.910 5.910 5.920 5.900 6.200 3,597,000 6.0262 -2.64%
2022-09-19 0 6.070 6.070 6.110 6.030 6.610 4,338,500 27,172,698 6.2632 6.070 6.070 6.110 6.030 6.610 4,338,500 6.2632 -9.40%
2022-09-16 0 6.700 6.660 6.700 6.620 6.810 1,625,000 10,894,500 6.7043 6.700 6.660 6.700 6.620 6.810 1,625,000 6.7043 -1.47%
2022-09-15 0 6.800 6.770 6.800 6.660 6.940 3,395,000 22,990,590 6.7719 6.800 6.770 6.800 6.660 6.940 3,395,000 6.7719 0.15%
2022-09-14 0 6.790 6.750 6.790 6.660 6.850 3,233,500 21,747,407 6.7257 6.790 6.750 6.790 6.660 6.850 3,233,500 6.7257 -2.16%
2022-09-13 0 6.940 6.920 6.940 6.660 7.250 6,773,192 46,719,046 6.8976 6.940 6.920 6.940 6.660 7.250 6,773,192 6.8976 -1.28%
2022-09-09 0 7.030 7.020 7.030 6.290 7.670 16,598,700 117,651,995 7.0880 7.030 7.020 7.030 6.290 7.670 16,598,700 7.0880 12.48%
2022-09-08 0 6.250 6.250 6.260 6.230 6.450 4,215,500 26,544,505 6.2969 6.250 6.250 6.260 6.230 6.450 4,215,500 6.2969 -2.04%
2022-09-07 0 6.380 6.380 6.390 6.340 6.760 6,667,000 43,188,040 6.4779 6.380 6.380 6.390 6.340 6.760 6,667,000 6.4779 -3.77%
2022-09-06 0 6.630 6.630 6.680 6.570 7.390 11,718,500 79,358,839 6.7721 6.630 6.630 6.680 6.570 7.390 11,718,500 6.7721 -8.55%
2022-09-05 0 7.250 7.240 7.250 7.210 7.600 5,111,500 37,720,735 7.3796 7.250 7.240 7.250 7.210 7.600 5,111,500 7.3796 -6.93%
2022-09-02 0 7.790 7.780 7.800 7.770 8.060 2,464,500 19,461,965 7.8969 7.790 7.780 7.800 7.770 8.060 2,464,500 7.8969 -0.64%
2022-09-01 0 7.840 7.810 7.870 7.740 7.970 1,823,000 14,335,385 7.8636 7.840 7.810 7.870 7.740 7.970 1,823,000 7.8636 -0.63%
2022-08-31 0 7.890 7.880 7.900 7.700 8.080 3,604,500 28,339,745 7.8623 7.890 7.880 7.900 7.700 8.080 3,604,500 7.8623 1.94%
2022-08-30 0 7.740 7.740 7.760 7.600 8.010 2,821,000 21,861,420 7.7495 7.740 7.740 7.760 7.600 8.010 2,821,000 7.7495 -2.03%
2022-08-29 0 7.900 7.890 7.900 7.850 8.230 3,222,000 25,595,370 7.9439 7.900 7.890 7.900 7.850 8.230 3,222,000 7.9439 -4.13%
2022-08-26 0 8.240 8.240 8.250 8.000 8.290 4,024,603 32,873,243 8.1681 8.240 8.240 8.250 8.000 8.290 4,024,603 8.1681 1.48%
2022-08-25 0 8.120 8.120 8.130 7.590 15.00 5,317,000 42,433,490 7.9807 8.120 8.120 8.130 7.590 15.00 5,317,000 7.9807 7.27%
2022-08-24 0 7.570 7.570 7.590 7.550 8.000 3,969,242 30,406,199 7.6605 7.570 7.570 7.590 7.550 8.000 3,969,242 7.6605 -3.81%
2022-08-23 0 7.870 7.870 7.900 7.740 8.070 3,459,742 27,395,567 7.9184 7.870 7.870 7.900 7.740 8.070 3,459,742 7.9184 1.29%
2022-08-22 0 7.770 7.760 7.770 7.600 8.010 6,466,000 50,124,470 7.7520 7.770 7.760 7.770 7.600 8.010 6,466,000 7.7520 -3.84%
2022-08-19 0 8.080 8.080 8.090 8.040 8.330 4,582,019 37,442,690 8.1717 8.080 8.080 8.090 8.040 8.330 4,582,019 8.1717 -2.18%
2022-08-18 0 8.260 8.260 8.280 8.260 8.580 3,578,000 30,056,410 8.4003 8.260 8.260 8.280 8.260 8.580 3,578,000 8.4003 -3.84%
2022-08-17 0 8.590 8.590 8.630 8.580 8.920 2,811,500 24,351,705 8.6615 8.590 8.590 8.630 8.580 8.920 2,811,500 8.6615 -2.94%
2022-08-16 0 8.850 8.850 8.860 8.800 9.100 4,038,500 36,078,730 8.9337 8.850 8.850 8.860 8.800 9.100 4,038,500 8.9337 -1.56%
2022-08-15 0 8.990 8.990 9.000 8.580 9.370 9,233,000 83,528,130 9.0467 8.990 8.990 9.000 8.580 9.370 9,233,000 9.0467 4.17%
2022-08-12 0 8.630 8.630 8.640 8.250 8.780 5,054,000 42,971,880 8.5025 8.630 8.630 8.640 8.250 8.780 5,054,000 8.5025 2.98%
2022-08-11 0 8.380 8.370 8.380 8.180 8.460 3,179,500 26,484,125 8.3297 8.380 8.370 8.380 8.180 8.460 3,179,500 8.3297 2.70%
2022-08-10 0 8.160 8.160 8.190 8.080 8.420 3,201,107 26,336,095 8.2272 8.160 8.160 8.190 8.080 8.420 3,201,107 8.2272 -3.09%
2022-08-09 0 8.420 8.420 8.430 8.240 8.690 4,144,473 34,751,416 8.3850 8.420 8.420 8.430 8.240 8.690 4,144,473 8.3850 -1.41%
2022-08-08 0 8.540 8.510 8.540 8.310 8.850 6,709,500 57,874,340 8.6257 8.540 8.510 8.540 8.310 8.850 6,709,500 8.6257 1.07%
2022-08-05 0 8.450 8.440 8.470 8.270 8.590 6,100,000 51,437,760 8.4324 8.450 8.440 8.470 8.270 8.590 6,100,000 8.4324 2.67%
2022-08-04 0 8.230 8.230 8.250 8.000 8.430 6,219,000 51,029,345 8.2054 8.230 8.230 8.250 8.000 8.430 6,219,000 8.2054 3.65%
2022-08-03 0 7.940 7.940 7.960 7.930 8.280 6,422,635 51,726,918 8.0538 7.940 7.940 7.960 7.930 8.280 6,422,635 8.0538 -1.49%
2022-08-02 0 8.060 8.060 8.070 7.950 8.800 12,497,135 101,611,337 8.1308 8.060 8.060 8.070 7.950 8.800 12,497,135 8.1308 -7.99%
2022-08-01 0 8.760 8.760 8.770 8.670 9.150 9,660,500 85,812,465 8.8828 8.760 8.760 8.770 8.670 9.150 9,660,500 8.8828 -4.78%
2022-07-29 0 9.200 9.190 9.200 9.200 9.760 6,499,700 60,798,306 9.3540 9.200 9.190 9.200 9.200 9.760 6,499,700 9.3540 -5.06%
2022-07-28 0 9.690 9.690 9.710 9.590 10.02 10,000,000 97,366,270 9.7366 9.690 9.690 9.710 9.590 10.02 10,000,000 9.7366 -3.49%
2022-07-27 0 10.04 10.02 10.04 9.680 10.36 17,382,996 174,569,402 10.043 10.04 10.02 10.04 9.680 10.36 17,382,996 10.043 5.68%
2022-07-26 0 9.500 9.500 9.510 8.890 9.890 18,307,137 169,566,456 9.2623 9.500 9.500 9.510 8.890 9.890 18,307,137 9.2623 1.39%
2022-07-25 0 9.370 9.360 9.370 9.370 10.14 10,345,500 99,030,574 9.5723 9.370 9.360 9.370 9.370 10.14 10,345,500 9.5723 -7.96%
2022-07-22 0 10.18 10.18 10.20 10.06 10.48 6,705,500 68,593,780 10.229 10.18 10.18 10.20 10.06 10.48 6,705,500 10.229 -1.55%
2022-07-21 0 10.34 10.30 10.34 9.910 10.40 10,935,500 110,779,335 10.130 10.34 10.30 10.34 9.910 10.40 10,935,500 10.130 1.77%
2022-07-20 0 10.16 10.16 10.18 10.02 10.72 14,045,500 144,205,799 10.267 10.16 10.16 10.18 10.02 10.72 14,045,500 10.267 -3.79%
2022-07-19 0 10.56 10.56 10.58 9.740 10.70 22,613,000 232,660,375 10.289 10.56 10.56 10.58 9.740 10.70 22,613,000 10.289 6.67%
2022-07-18 0 9.900 9.900 9.910 9.630 10.32 17,448,932 173,273,691 9.9303 9.900 9.900 9.910 9.630 10.32 17,448,932 9.9303 -0.10%
2022-07-15 0 9.910 9.910 9.920 9.720 11.06 27,733,000 281,167,805 10.138 9.910 9.910 9.920 9.720 11.06 27,733,000 10.138 -8.92%
2022-07-14 0 10.88 10.86 10.88 10.72 11.66 19,795,745 219,803,318 11.104 10.88 10.86 10.88 10.72 11.66 19,795,745 11.104 -3.55%
2022-07-13 0 11.28 11.28 11.30 10.56 11.80 46,715,500 522,458,730 11.184 11.28 11.28 11.30 10.56 11.80 46,715,500 11.184 2.73%
2022-07-12 0 10.98 10.96 10.98 10.92 14.24 65,091,900 810,098,304 12.445 10.98 10.96 10.98 10.92 14.24 65,091,900 12.445 -21.46%
2022-07-11 0 13.98 13.96 13.98 11.62 15.28 98,722,617 1,359,882,023 13.775 13.98 13.96 13.98 11.62 15.28 98,722,617 13.775 27.09%
2022-07-08 0 11.00 10.98 11.00 9.910 11.70 49,094,000 534,036,550 10.878 11.00 10.98 11.00 9.910 11.70 49,094,000 10.878 11.45%
2022-07-07 0 9.870 9.870 9.880 9.800 11.50 31,398,900 328,150,294 10.451 9.870 9.870 9.880 9.800 11.50 31,398,900 10.451 11.78%
2022-07-06 0 8.830 8.820 8.830 8.430 8.920 8,097,956 70,486,288 8.7042 8.830 8.820 8.830 8.430 8.920 8,097,956 8.7042 5.12%
2022-07-05 0 8.400 8.360 8.400 8.300 8.680 3,272,500 27,546,484 8.4176 8.400 8.360 8.400 8.300 8.680 3,272,500 8.4176 -1.41%
2022-07-04 0 8.520 8.500 8.520 8.440 8.850 4,052,000 34,634,470 8.5475 8.520 8.500 8.520 8.440 8.850 4,052,000 8.5475 0.71%
2022-06-30 0 8.460 8.450 8.460 8.360 8.820 5,887,364 50,398,263 8.5604 8.460 8.450 8.460 8.360 8.820 5,887,364 8.5604 -3.42%
2022-06-29 0 8.760 8.750 8.760 8.610 9.390 7,007,000 62,237,070 8.8821 8.760 8.750 8.760 8.610 9.390 7,007,000 8.8821 -7.20%
2022-06-28 0 9.440 9.420 9.440 8.990 9.680 6,173,906 57,986,111 9.3921 9.440 9.420 9.440 8.990 9.680 6,173,906 9.3921 2.61%
2022-06-27 0 9.200 9.180 9.200 9.100 9.380 5,479,900 50,614,320 9.2364 9.200 9.180 9.200 9.100 9.380 5,479,900 9.2364 0.44%
2022-06-24 0 9.160 9.160 9.170 8.660 9.180 6,488,500 58,472,225 9.0117 9.160 9.160 9.170 8.660 9.180 6,488,500 9.0117 6.88%
2022-06-23 0 8.570 8.570 8.600 8.510 9.070 3,524,000 30,477,570 8.6486 8.570 8.570 8.600 8.510 9.070 3,524,000 8.6486 -3.27%
2022-06-22 0 8.860 8.850 8.860 8.860 9.390 5,704,769 52,106,217 9.1338 8.860 8.850 8.860 8.860 9.390 5,704,769 9.1338 -2.96%
2022-06-21 0 9.130 9.130 9.170 8.080 9.180 11,559,500 101,331,630 8.7661 9.130 9.130 9.170 8.080 9.180 11,559,500 8.7661 11.61%
2022-06-20 0 8.180 8.140 8.180 8.000 8.410 3,897,500 31,772,460 8.1520 8.180 8.140 8.180 8.000 8.410 3,897,500 8.1520 0.37%
2022-06-17 0 8.150 8.150 8.180 7.850 8.240 3,640,000 29,315,470 8.0537 8.150 8.150 8.180 7.850 8.240 3,640,000 8.0537 3.03%
2022-06-16 0 7.910 7.910 7.940 7.890 8.290 4,547,000 36,618,735 8.0534 7.910 7.910 7.940 7.890 8.290 4,547,000 8.0534 -2.71%
2022-06-15 0 8.130 8.130 8.140 8.070 8.390 4,015,000 32,934,335 8.2028 8.130 8.130 8.140 8.070 8.390 4,015,000 8.2028 -2.17%
2022-06-14 0 8.310 8.310 8.330 7.950 8.470 5,894,720 47,993,505 8.1418 8.310 8.310 8.330 7.950 8.470 5,894,720 8.1418 -2.24%
2022-06-13 0 8.500 8.480 8.500 8.230 8.910 6,767,000 57,242,515 8.4591 8.500 8.480 8.500 8.230 8.910 6,767,000 8.4591 -7.10%
2022-06-10 0 9.150 9.100 9.150 8.750 9.360 7,482,077 67,517,997 9.0240 9.150 9.100 9.150 8.750 9.360 7,482,077 9.0240 3.51%
2022-06-09 0 8.840 8.840 8.850 8.650 9.010 3,632,500 32,012,265 8.8127 8.840 8.840 8.850 8.650 9.010 3,632,500 8.8127 -1.12%
2022-06-08 0 8.940 8.920 8.940 8.400 8.940 7,516,000 65,968,775 8.7771 8.940 8.920 8.940 8.400 8.940 7,516,000 8.7771 6.43%
2022-06-07 0 8.400 8.360 8.400 8.050 8.510 4,161,069 34,753,103 8.3520 8.400 8.360 8.400 8.050 8.510 4,161,069 8.3520 3.32%
2022-06-06 0 8.130 8.120 8.130 7.900 8.180 3,567,060 28,649,830 8.0318 8.130 8.120 8.130 7.900 8.180 3,567,060 8.0318 0.25%
2022-06-02 0 8.110 8.100 8.130 7.910 8.520 5,403,000 43,755,622 8.0984 8.110 8.100 8.130 7.910 8.520 5,403,000 8.0984 -4.59%
2022-06-01 0 8.500 8.470 8.500 8.440 9.260 10,512,000 92,325,539 8.7829 8.500 8.470 8.500 8.440 9.260 10,512,000 8.7829 0.95%
2022-05-31 0 8.420 8.420 8.430 8.010 8.520 9,510,000 79,551,316 8.3650 8.420 8.420 8.430 8.010 8.520 9,510,000 8.3650 4.21%
2022-05-30 0 8.080 8.070 8.080 7.960 8.160 4,222,000 34,042,385 8.0631 8.080 8.070 8.080 7.960 8.160 4,222,000 8.0631 1.13%
2022-05-27 0 7.990 7.980 7.990 7.790 8.140 3,090,500 24,551,132 7.9441 7.990 7.980 7.990 7.790 8.140 3,090,500 7.9441 1.01%
2022-05-26 0 7.910 7.910 7.920 7.850 8.270 3,076,284 24,542,037 7.9778 7.910 7.910 7.920 7.850 8.270 3,076,284 7.9778 -3.54%
2022-05-25 0 8.200 8.200 8.210 8.100 8.320 3,134,500 25,717,554 8.2047 8.200 8.200 8.210 8.100 8.320 3,134,500 8.2047 1.23%
2022-05-24 0 8.100 8.090 8.100 8.040 8.960 7,011,500 59,014,625 8.4168 8.100 8.090 8.100 8.040 8.960 7,011,500 8.4168 -8.99%
2022-05-23 0 8.900 8.880 8.900 8.610 9.060 6,019,000 53,448,063 8.8799 8.900 8.880 8.900 8.610 9.060 6,019,000 8.8799 2.18%
2022-05-20 0 8.710 8.710 8.730 8.530 8.890 6,095,000 53,311,370 8.7467 8.710 8.710 8.730 8.530 8.890 6,095,000 8.7467 0.46%
2022-05-19 0 8.670 8.670 8.680 8.160 8.880 10,505,000 90,989,595 8.6616 8.670 8.670 8.680 8.160 8.880 10,505,000 8.6616 2.12%
2022-05-18 0 8.490 8.480 8.490 7.930 8.610 8,470,500 70,030,445 8.2676 8.490 8.480 8.490 7.930 8.610 8,470,500 8.2676 6.79%
2022-05-17 0 7.950 7.950 7.980 7.850 8.230 7,977,000 64,133,269 8.0398 7.950 7.950 7.980 7.850 8.230 7,977,000 8.0398 -0.38%
2022-05-16 0 7.980 7.970 7.980 7.480 8.030 6,834,157 52,591,798 7.6954 7.980 7.970 7.980 7.480 8.030 6,834,157 7.6954 6.40%
2022-05-13 0 7.500 7.490 7.500 7.320 7.700 5,947,192 44,658,297 7.5091 7.500 7.490 7.500 7.320 7.700 5,947,192 7.5091 2.18%
2022-05-12 0 7.340 7.340 7.350 7.300 7.780 3,444,500 25,792,255 7.4880 7.340 7.340 7.350 7.300 7.780 3,444,500 7.4880 -5.90%
2022-05-11 0 7.800 7.790 7.800 7.600 8.010 6,456,500 50,658,030 7.8461 7.800 7.790 7.800 7.600 8.010 6,456,500 7.8461 2.36%
2022-05-10 0 7.620 7.620 7.630 7.540 8.300 8,196,500 64,762,788 7.9013 7.620 7.620 7.630 7.540 8.300 8,196,500 7.9013 4.53%
2022-05-06 0 7.290 7.260 7.290 7.150 7.550 3,993,000 29,166,815 7.3045 7.290 7.260 7.290 7.150 7.550 3,993,000 7.3045 -4.46%
2022-05-05 0 7.630 7.630 7.650 7.620 8.260 5,024,307 39,336,932 7.8293 7.630 7.630 7.650 7.620 8.260 5,024,307 7.8293 -4.51%
2022-05-04 0 7.990 7.990 8.000 7.950 8.400 1,609,794 13,046,189 8.1043 7.990 7.990 8.000 7.950 8.400 1,609,794 8.1043 -6.44%
2022-05-03 0 8.540 8.530 8.580 8.140 8.620 1,536,500 13,042,465 8.4884 8.540 8.530 8.580 8.140 8.620 1,536,500 8.4884 0.47%
2022-04-29 0 8.500 8.500 8.530 8.190 8.760 2,755,500 23,440,862 8.5069 8.500 8.500 8.530 8.190 8.760 2,755,500 8.5069 1.19%
2022-04-28 0 8.400 8.360 8.400 8.080 8.850 2,243,174 18,680,529 8.3277 8.400 8.360 8.400 8.080 8.850 2,243,174 8.3277 -3.00%
2022-04-27 0 8.660 8.640 8.660 8.350 9.000 6,172,520 53,269,894 8.6302 8.660 8.640 8.660 8.350 9.000 6,172,520 8.6302 -4.63%
2022-04-26 0 9.080 9.080 9.090 8.930 9.590 4,158,670 38,488,623 9.2550 9.080 9.080 9.090 8.930 9.590 4,158,670 9.2550 1.23%
2022-04-25 0 8.970 8.970 9.000 8.890 9.510 4,381,668 40,174,718 9.1688 8.970 8.970 9.000 8.890 9.510 4,381,668 9.1688 -6.56%
2022-04-22 0 9.600 9.590 9.600 9.520 10.00 3,858,500 37,336,315 9.6764 9.600 9.590 9.600 9.520 10.00 3,858,500 9.6764 -4.57%
2022-04-21 0 10.06 10.06 10.08 9.590 10.18 4,702,414 46,193,821 9.8234 10.06 10.06 10.08 9.590 10.18 4,702,414 9.8234 0.20%
2022-04-20 0 10.04 10.04 10.06 10.00 10.78 4,567,331 46,810,106 10.249 10.04 10.04 10.06 10.00 10.78 4,567,331 10.249 -4.92%
2022-04-19 0 10.56 10.54 10.56 10.22 11.18 7,763,500 81,983,810 10.560 10.56 10.54 10.56 10.22 11.18 7,763,500 10.560 -7.04%
2022-04-14 0 11.36 11.36 11.38 11.14 11.62 5,962,569 67,925,896 11.392 11.36 11.36 11.38 11.14 11.62 5,962,569 11.392 1.43%
2022-04-13 0 11.20 11.16 11.20 10.22 11.20 5,679,500 60,710,310 10.689 11.20 11.16 11.20 10.22 11.20 5,679,500 10.689 5.46%
2022-04-12 0 10.62 10.60 10.62 10.30 11.56 8,091,500 86,957,900 10.747 10.62 10.60 10.62 10.30 11.56 8,091,500 10.747 -4.84%
2022-04-11 0 11.16 11.16 11.18 11.00 11.86 7,021,000 79,724,550 11.355 11.16 11.16 11.18 11.00 11.86 7,021,000 11.355 -4.12%
2022-04-08 0 11.64 11.62 11.66 11.12 11.82 9,642,000 111,063,210 11.519 11.64 11.62 11.66 11.12 11.82 9,642,000 11.519 5.05%
2022-04-07 0 11.08 11.08 11.10 11.00 13.16 14,157,500 168,155,650 11.877 11.08 11.08 11.10 11.00 13.16 14,157,500 11.877 -12.76%
2022-04-06 0 12.70 12.70 12.72 11.00 13.98 27,839,500 359,852,625 12.926 12.70 12.70 12.72 11.00 13.98 27,839,500 12.926 10.43%
2022-04-04 0 11.50 11.48 11.50 10.98 11.62 5,033,431 57,398,892 11.404 11.50 11.48 11.50 10.98 11.62 5,033,431 11.404 4.74%
2022-04-01 0 10.98 10.96 10.98 10.60 11.14 2,022,931 22,093,808 10.922 10.98 10.96 10.98 10.60 11.14 2,022,931 10.922 -1.08%
2022-03-31 0 11.10 11.08 11.10 10.30 11.22 4,292,861 46,266,979 10.778 11.10 11.08 11.10 10.30 11.22 4,292,861 10.778 -0.36%
2022-03-30 0 11.14 11.12 11.14 9.900 11.66 18,900,092 209,462,909 11.083 11.14 11.12 11.14 9.900 11.66 18,900,092 11.083 17.76%
2022-03-29 0 9.460 9.450 9.460 8.940 9.490 5,089,622 47,237,202 9.2811 9.460 9.450 9.460 8.940 9.490 5,089,622 9.2811 3.39%
2022-03-28 0 9.150 9.150 9.160 8.870 9.840 5,763,000 53,063,485 9.2076 9.150 9.150 9.160 8.870 9.840 5,763,000 9.2076 -5.67%
2022-03-25 0 9.700 9.700 9.740 9.610 10.90 7,139,418 72,078,478 10.096 9.700 9.700 9.740 9.610 10.90 7,139,418 10.096 -8.66%
2022-03-24 0 10.62 10.60 10.62 10.20 11.10 7,008,232 74,975,209 10.698 10.62 10.60 10.62 10.20 11.10 7,008,232 10.698 -2.03%
2022-03-23 0 10.84 10.84 10.86 10.68 11.48 8,589,000 94,577,785 11.012 10.84 10.84 10.86 10.68 11.48 8,589,000 11.012 -4.24%
2022-03-22 0 11.32 11.32 11.34 10.72 11.52 8,211,500 90,818,460 11.060 11.32 11.32 11.34 10.72 11.52 8,211,500 11.060 0.18%
2022-03-21 0 11.30 11.30 11.32 10.92 11.76 14,999,500 169,420,736 11.295 11.30 11.30 11.32 10.92 11.76 14,999,500 11.295 3.10%
2022-03-18 0 10.96 10.96 11.00 10.76 12.20 15,126,072 171,118,673 11.313 10.96 10.96 11.00 10.76 12.20 15,126,072 11.313 -4.86%
2022-03-17 0 11.52 11.50 11.52 10.22 11.82 22,424,255 248,777,665 11.094 11.52 11.50 11.52 10.22 11.82 22,424,255 11.094 13.61%
2022-03-16 0 10.14 10.14 10.16 9.110 11.40 23,714,355 238,353,503 10.051 10.14 10.14 10.16 9.110 11.40 23,714,355 10.051 21.00%
2022-03-15 0 8.380 8.380 8.420 8.320 9.290 4,628,550 40,184,716 8.6819 8.380 8.380 8.420 8.320 9.290 4,628,550 8.6819 -9.11%
2022-03-14 0 9.220 9.190 9.220 9.130 10.66 4,513,597 43,641,259 9.6688 9.220 9.190 9.220 9.130 10.66 4,513,597 9.6688 -13.02%
2022-03-11 0 10.60 10.56 10.60 9.900 10.96 6,015,228 62,473,160 10.386 10.60 10.56 10.60 9.900 10.96 6,015,228 10.386 -1.85%
2022-03-10 0 10.80 10.80 10.84 10.66 11.68 3,301,500 36,320,125 11.001 10.80 10.80 10.84 10.66 11.68 3,301,500 11.001 -2.88%
2022-03-09 0 11.12 11.10 11.12 10.52 12.02 5,079,000 55,864,720 10.999 11.12 11.10 11.12 10.52 12.02 5,079,000 10.999 -4.14%
2022-03-08 0 11.60 11.60 11.64 11.52 13.06 5,063,000 61,544,070 12.156 11.60 11.60 11.64 11.52 13.06 5,063,000 12.156 -8.66%
2022-03-07 0 12.70 12.70 12.72 12.44 13.28 3,695,487 47,120,906 12.751 12.70 12.70 12.72 12.44 13.28 3,695,487 12.751 -3.93%
2022-03-04 0 13.22 13.20 13.22 12.74 14.42 5,991,500 80,845,275 13.493 13.22 13.20 13.22 12.74 14.42 5,991,500 13.493 -9.58%
2022-03-03 0 14.62 14.62 14.64 14.40 15.66 4,687,000 68,924,580 14.705 14.62 14.62 14.64 14.40 15.66 4,687,000 14.705 -5.19%
2022-03-02 0 15.42 15.42 15.44 15.28 16.18 4,207,214 65,610,708 15.595 15.42 15.42 15.44 15.28 16.18 4,207,214 15.595 -4.70%
2022-03-01 0 16.18 16.14 16.18 14.54 16.36 11,508,880 178,030,950 15.469 16.18 16.14 16.18 14.54 16.36 11,508,880 15.469 10.97%
2022-02-28 0 14.58 14.58 14.60 13.28 14.78 6,829,516 97,228,499 14.237 14.58 14.58 14.60 13.28 14.78 6,829,516 14.237 8.81%
2022-02-25 0 13.40 13.40 13.42 13.04 14.04 2,490,500 33,781,613 13.564 13.40 13.40 13.42 13.04 14.04 2,490,500 13.564 3.08%
2022-02-24 0 13.00 12.96 13.02 12.74 14.10 3,198,000 42,112,295 13.168 13.00 12.96 13.02 12.74 14.10 3,198,000 13.168 -6.34%
2022-02-23 0 13.88 13.88 13.90 13.08 14.12 2,760,979 38,077,959 13.791 13.88 13.88 13.90 13.08 14.12 2,760,979 13.791 6.12%
2022-02-22 0 13.08 13.06 13.08 12.86 13.96 3,832,500 50,718,715 13.234 13.08 13.06 13.08 12.86 13.96 3,832,500 13.234 -6.03%
2022-02-21 0 13.92 13.92 13.94 13.92 15.60 5,992,843 86,594,862 14.450 13.92 13.92 13.94 13.92 15.60 5,992,843 14.450 -7.81%
2022-02-18 0 15.10 15.10 15.12 14.20 15.46 5,764,741 86,769,358 15.052 15.10 15.10 15.12 14.20 15.46 5,764,741 15.052 5.59%
2022-02-17 0 14.30 14.30 14.34 14.18 14.82 2,774,381 39,879,200 14.374 14.30 14.30 14.34 14.18 14.82 2,774,381 14.374 -3.51%
2022-02-16 0 14.82 14.82 14.86 14.44 15.20 2,325,892 34,524,674 14.844 14.82 14.82 14.86 14.44 15.20 2,325,892 14.844 1.79%
2022-02-15 0 14.56 14.52 14.56 13.70 14.80 3,515,191 50,584,849 14.390 14.56 14.52 14.56 13.70 14.80 3,515,191 14.390 5.05%
2022-02-14 0 13.86 13.86 13.88 13.80 14.68 4,035,585 56,336,896 13.960 13.86 13.86 13.88 13.80 14.68 4,035,585 13.960 -5.71%
2022-02-11 0 14.70 14.70 14.74 14.40 15.72 2,031,618 30,160,666 14.846 14.70 14.70 14.74 14.40 15.72 2,031,618 14.846 -5.77%
2022-02-10 0 15.60 15.60 15.62 15.16 16.28 2,172,754 34,307,011 15.790 15.60 15.60 15.62 15.16 16.28 2,172,754 15.790 2.50%
2022-02-09 0 15.22 15.20 15.22 14.66 15.26 1,765,455 26,437,998 14.975 15.22 15.20 15.22 14.66 15.26 1,765,455 14.975 1.06%
2022-02-08 0 15.06 15.06 15.08 14.12 15.46 2,293,335 33,298,823 14.520 15.06 15.06 15.08 14.12 15.46 2,293,335 14.520 -0.92%
2022-02-07 0 15.20 15.20 15.22 14.38 16.48 3,491,867 55,027,309 15.759 15.20 15.20 15.22 14.38 16.48 3,491,867 15.759 0.93%
2022-02-04 0 15.06 15.02 15.06 14.44 16.18 3,710,048 55,580,654 14.981 15.06 15.02 15.06 14.44 16.18 3,710,048 14.981 -8.28%
2022-01-31 0 16.42 16.40 16.42 14.60 16.70 995,714 15,556,997 15.624 16.42 16.40 16.42 14.60 16.70 995,714 15.624 2.63%
2022-01-28 0 16.00 16.00 16.16 15.20 16.70 1,687,508 26,747,600 15.850 16.00 16.00 16.16 15.20 16.70 1,687,508 15.850 -4.19%
2022-01-27 0 16.70 16.70 16.74 16.10 18.06 1,694,739 28,471,307 16.800 16.70 16.70 16.74 16.10 18.06 1,694,739 16.800 -6.81%
2022-01-26 0 17.92 17.92 17.98 17.80 18.78 1,844,846 33,367,527 18.087 17.92 17.92 17.98 17.80 18.78 1,844,846 18.087 -2.18%
2022-01-25 0 18.32 18.30 18.32 18.12 19.42 2,164,600 40,347,342 18.640 18.32 18.30 18.32 18.12 19.42 2,164,600 18.640 -6.24%
2022-01-24 0 19.54 19.54 19.56 19.52 21.60 2,871,038 57,838,263 20.145 19.54 19.54 19.56 19.52 21.60 2,871,038 20.145 -9.75%
2022-01-21 0 21.65 21.65 21.70 20.65 23.05 3,456,765 74,230,860 21.474 21.65 21.65 21.70 20.65 23.05 3,456,765 21.474 -4.84%
2022-01-20 0 22.75 22.75 22.90 22.45 24.00 3,771,974 87,527,838 23.205 22.75 22.75 22.90 22.45 24.00 3,771,974 23.205 0.44%
2022-01-19 0 22.65 22.65 22.80 22.50 23.50 3,313,029 75,718,748 22.855 22.65 22.65 22.80 22.50 23.50 3,313,029 22.855 0.67%
2022-01-18 0 22.50 22.45 22.50 22.30 24.90 6,352,666 150,148,033 23.635 22.50 22.45 22.50 22.30 24.90 6,352,666 23.635 0.22%
2022-01-17 0 22.45 22.40 22.45 20.15 23.65 12,005,080 262,559,368 21.871 22.45 22.40 22.45 20.15 23.65 12,005,080 21.871 1.58%
2022-01-14 0 22.10 22.10 22.15 21.80 25.20 6,887,696 157,389,091 22.851 22.10 22.10 22.15 21.80 25.20 6,887,696 22.851 -12.65%
2022-01-13 0 25.30 25.30 25.35 24.50 27.65 4,255,020 107,600,769 25.288 25.30 25.30 25.35 24.50 27.65 4,255,020 25.288 -7.33%
2022-01-12 0 27.30 27.30 27.35 27.00 28.30 2,482,000 68,397,106 27.557 27.30 27.30 27.35 27.00 28.30 2,482,000 27.557 0.92%
2022-01-11 0 27.05 27.00 27.05 27.00 29.40 1,892,010 52,513,948 27.756 27.05 27.00 27.05 27.00 29.40 1,892,010 27.756 -5.58%
2022-01-10 0 28.65 28.65 28.70 28.65 31.20 2,042,348 60,557,869 29.651 28.65 28.65 28.70 28.65 31.20 2,042,348 29.651 -3.21%
2022-01-07 0 29.60 29.50 29.60 29.05 34.80 2,239,020 70,130,892 31.322 29.60 29.50 29.60 29.05 34.80 2,239,020 31.322 -12.17%
2022-01-06 0 33.70 33.70 33.75 31.00 34.40 2,432,500 81,388,800 33.459 33.70 33.70 33.75 31.00 34.40 2,432,500 33.459 6.98%
2022-01-05 0 31.50 31.45 31.50 28.25 33.80 2,675,000 85,432,894 31.938 31.50 31.45 31.50 28.25 33.80 2,675,000 31.938 6.42%
2022-01-04 0 29.60 29.60 29.70 27.85 31.65 2,193,200 63,335,426 28.878 29.60 29.60 29.70 27.85 31.65 2,193,200 28.878 -6.48%
2022-01-03 0 31.65 31.65 31.70 30.90 32.90 577,500 18,280,850 31.655 31.65 31.65 31.70 30.90 32.90 577,500 31.655 -3.80%
2021-12-31 0 32.90 32.90 32.95 32.00 33.90 327,500 10,857,150 33.152 32.90 32.90 32.95 32.00 33.90 327,500 33.152 0.61%
2021-12-30 0 32.70 32.70 32.75 31.65 33.80 532,000 17,331,125 32.577 32.70 32.70 32.75 31.65 33.80 532,000 32.577 -2.82%
2021-12-29 0 33.65 33.35 33.65 33.05 36.25 573,500 19,461,725 33.935 33.65 33.35 33.65 33.05 36.25 573,500 33.935 -5.61%
2021-12-28 0 35.65 35.60 35.65 35.45 38.80 1,760,500 63,946,150 36.323 35.65 35.60 35.65 35.45 38.80 1,760,500 36.323 -8.12%
2021-12-24 0 38.80 38.70 38.80 38.30 40.45 721,520 28,282,542 39.199 38.80 38.70 38.80 38.30 40.45 721,520 39.199 0.78%
2021-12-23 0 38.50 38.50 38.55 37.70 41.00 2,223,160 87,481,130 39.350 38.50 38.50 38.55 37.70 41.00 2,223,160 39.350 2.26%
2021-12-22 0 37.65 37.65 37.70 34.05 37.90 2,497,000 90,140,100 36.099 37.65 37.65 37.70 34.05 37.90 2,497,000 36.099 10.57%
2021-12-21 0 34.05 34.05 34.10 33.40 35.00 1,786,500 61,359,050 34.346 34.05 34.05 34.10 33.40 35.00 1,786,500 34.346 3.03%
2021-12-20 0 33.05 33.05 33.20 33.00 35.65 1,309,500 44,757,350 34.179 33.05 33.05 33.20 33.00 35.65 1,309,500 34.179 -0.75%
2021-12-17 0 33.30 33.30 33.40 32.60 34.60 1,040,000 34,686,100 33.352 33.30 33.30 33.40 32.60 34.60 1,040,000 33.352 -2.49%
2021-12-16 0 34.15 34.05 34.15 31.50 34.80 2,158,600 70,964,147 32.875 34.15 34.05 34.15 31.50 34.80 2,158,600 32.875 2.25%
2021-12-15 0 33.40 33.35 33.40 32.15 37.95 2,822,367 97,348,872 34.492 33.40 33.35 33.40 32.15 37.95 2,822,367 34.492 -9.61%
2021-12-14 0 36.95 36.95 37.00 36.30 38.10 1,378,500 51,200,825 37.142 36.95 36.95 37.00 36.30 38.10 1,378,500 37.142 -0.14%
2021-12-13 0 37.00 36.95 37.00 36.55 43.50 4,590,000 175,636,900 38.265 37.00 36.95 37.00 36.55 43.50 4,590,000 38.265 -14.15%
2021-12-10 0 43.10 43.10 43.15 42.80 44.45 2,027,000 88,021,504 43.425 43.10 43.10 43.15 42.80 44.45 2,027,000 43.425 1.17%
2021-12-09 0 42.60 42.55 42.60 42.60 48.65 8,805,900 397,129,505 45.098 42.60 42.55 42.60 42.60 48.65 8,805,900 45.098 -0.47%
2021-12-08 0 42.80 42.75 42.80 42.00 44.60 1,730,000 74,822,112 43.250 42.80 42.75 42.80 42.00 44.60 1,730,000 43.250 0.59%
2021-12-07 0 42.55 42.50 42.60 41.20 44.70 1,783,400 77,241,395 43.311 42.55 42.50 42.60 41.20 44.70 1,783,400 43.311 0.83%
2021-12-06 0 42.20 42.20 42.50 41.20 47.50 4,045,059 180,167,649 44.540 42.20 42.20 42.50 41.20 47.50 4,045,059 44.540 -1.17%
2021-12-03 0 42.70 42.50 42.75 38.85 43.55 2,139,500 90,036,075 42.083 42.70 42.50 42.75 38.85 43.55 2,139,500 42.083 4.66%
2021-12-02 0 40.80 40.75 40.80 35.65 41.45 2,845,238 111,039,547 39.026 40.80 40.75 40.80 35.65 41.45 2,845,238 39.026 2.51%
2021-12-01 0 39.80 39.75 39.80 39.40 45.70 2,271,214 95,023,040 41.838 39.80 39.75 39.80 39.40 45.70 2,271,214 41.838 -11.06%
2021-11-30 0 44.75 44.75 45.65 40.80 48.30 4,059,020 180,877,605 44.562 44.75 44.75 45.65 40.80 48.30 4,059,020 44.562 -6.48%
2021-11-29 0 47.85 47.85 47.90 44.00 48.00 2,674,907 123,191,967 46.055 47.85 47.85 47.90 44.00 48.00 2,674,907 46.055 9.12%
2021-11-26 0 43.85 43.85 44.00 41.10 46.95 3,385,464 151,707,186 44.811 43.85 43.85 44.00 41.10 46.95 3,385,464 44.811 4.03%
2021-11-25 0 42.15 42.10 42.25 41.50 44.05 2,216,530 95,117,268 42.913 42.15 42.10 42.25 41.50 44.05 2,216,530 42.913 1.57%
2021-11-24 0 41.50 41.50 41.55 39.30 41.75 1,822,650 74,185,303 40.702 41.50 41.50 41.55 39.30 41.75 1,822,650 40.702 2.09%
2021-11-23 0 40.65 40.60 40.65 36.95 43.60 6,172,554 244,878,323 39.672 40.65 40.60 40.65 36.95 43.60 6,172,554 39.672 11.98%
2021-11-22 0 36.30 36.30 36.50 34.80 38.00 1,713,900 62,543,995 36.492 36.30 36.30 36.50 34.80 38.00 1,713,900 36.492 -0.27%
2021-11-19 0 36.40 36.40 36.50 34.00 40.35 3,876,400 144,035,069 37.157 36.40 36.40 36.50 34.00 40.35 3,876,400 37.157 -4.96%
2021-11-18 0 38.30 38.30 38.40 34.55 40.00 6,222,100 230,234,086 37.003 38.30 38.30 38.40 34.55 40.00 6,222,100 37.003 8.19%
2021-11-17 0 35.40 35.35 35.40 30.00 36.00 3,631,700 122,280,211 33.670 35.40 35.35 35.40 30.00 36.00 3,631,700 33.670 13.46%
2021-11-16 0 31.20 31.20 31.25 30.15 32.45 3,226,500 100,272,704 31.078 31.20 31.20 31.25 30.15 32.45 3,226,500 31.078 4.87%
2021-11-15 0 29.75 29.70 29.95 22.60 32.00 5,657,585 162,341,776 28.695 29.75 29.70 29.95 22.60 32.00 5,657,585 28.695 35.23%
2021-11-12 0 22.00 22.00 22.05 21.20 22.80 866,500 19,014,625 21.944 22.00 22.00 22.05 21.20 22.80 866,500 21.944 -0.45%
2021-11-11 0 22.10 22.10 22.20 19.30 22.30 1,168,420 24,991,879 21.389 22.10 22.10 22.20 19.30 22.30 1,168,420 21.389 14.51%
2021-11-10 0 19.30 19.30 19.34 18.86 19.88 551,220 10,663,507 19.345 19.30 19.30 19.34 18.86 19.88 551,220 19.345 -2.92%
2021-11-09 0 19.88 19.80 19.90 18.00 20.00 1,389,700 26,566,156 19.116 19.88 19.80 19.90 18.00 20.00 1,389,700 19.116 10.44%
2021-11-08 0 18.00 17.90 18.06 17.30 22.50 4,593,873 86,093,604 18.741 18.00 17.90 18.06 17.30 22.50 4,593,873 18.741 -29.13%
2021-11-05 0 25.40 25.40 25.45 24.75 26.00 608,000 15,295,412 25.157 25.40 25.40 25.45 24.75 26.00 608,000 25.157 -3.24%
2021-11-04 0 26.25 26.10 26.30 24.70 26.70 1,007,500 25,834,950 25.643 26.25 26.10 26.30 24.70 26.70 1,007,500 25.643 0.57%
2021-11-03 0 26.10 26.00 26.15 24.95 26.45 549,200 14,133,310 25.734 26.10 26.00 26.15 24.95 26.45 549,200 25.734 4.40%
2021-11-02 0 25.00 25.00 25.05 24.50 27.50 701,550 17,677,030 25.197 25.00 25.00 25.05 24.50 27.50 701,550 25.197 -4.76%
2021-11-01 0 26.25 26.25 26.35 24.25 27.45 1,270,000 33,060,350 26.032 26.25 26.25 26.35 24.25 27.45 1,270,000 26.032 7.58%
2021-10-29 0 24.40 23.90 24.40 22.90 27.90 2,224,880 53,484,508 24.039 24.40 23.90 24.40 22.90 27.90 2,224,880 24.039 -8.61%
2021-10-28 0 26.70 26.50 26.70 26.50 27.50 815,000 21,747,125 26.684 26.70 26.50 26.70 26.50 27.50 815,000 26.684 -1.84%
2021-10-27 0 27.20 27.20 27.25 25.70 29.15 1,063,000 28,416,050 26.732 27.20 27.20 27.25 25.70 29.15 1,063,000 26.732 -6.69%
2021-10-26 0 29.15 28.80 29.15 28.10 29.35 529,620 15,130,953 28.569 29.15 28.80 29.15 28.10 29.35 529,620 28.569 -0.68%
2021-10-25 0 29.35 29.35 29.40 28.85 29.90 222,500 6,561,050 29.488 29.35 29.35 29.40 28.85 29.90 222,500 29.488 1.73%
2021-10-22 0 28.85 28.85 28.95 28.70 29.70 445,500 12,943,700 29.054 28.85 28.85 28.95 28.70 29.70 445,500 29.054 -1.54%
2021-10-21 0 29.30 29.30 29.50 29.30 31.00 693,000 20,634,673 29.776 29.30 29.30 29.50 29.30 31.00 693,000 29.776 -4.25%
2021-10-20 0 30.60 30.60 30.75 29.00 31.60 1,262,685 38,667,042 30.623 30.60 30.60 30.75 29.00 31.60 1,262,685 30.623 5.70%
2021-10-19 0 28.95 28.90 29.00 28.70 29.55 445,500 12,908,750 28.976 28.95 28.90 29.00 28.70 29.55 445,500 28.976 -0.52%
2021-10-18 0 29.10 29.00 29.10 28.05 29.40 418,500 12,063,362 28.825 29.10 29.00 29.10 28.05 29.40 418,500 28.825 1.39%
2021-10-15 0 28.70 28.65 28.75 27.20 29.25 952,000 27,230,650 28.604 28.70 28.65 28.75 27.20 29.25 952,000 28.604 5.71%
2021-10-12 0 27.15 27.10 27.15 26.00 28.50 1,047,500 28,384,800 27.098 27.15 27.10 27.15 26.00 28.50 1,047,500 27.098 -1.27%
2021-10-11 0 27.50 27.40 27.50 27.10 29.50 1,581,191 44,253,746 27.988 27.50 27.40 27.50 27.10 29.50 1,581,191 27.988 3.19%
2021-10-08 0 26.65 26.65 26.80 25.55 30.15 2,677,600 72,526,812 27.086 26.65 26.65 26.80 25.55 30.15 2,677,600 27.086 -7.47%
2021-10-07 0 28.80 28.80 28.90 28.65 30.90 3,192,050 95,921,280 30.050 28.80 28.80 28.90 28.65 30.90 3,192,050 30.050 -7.10%
2021-10-06 0 31.00 31.00 31.15 29.80 31.20 980,542 29,996,071 30.591 31.00 31.00 31.15 29.80 31.20 980,542 30.591 1.64%
2021-10-05 0 30.50 30.40 30.50 28.45 30.95 2,332,000 70,514,340 30.238 30.50 30.40 30.50 28.45 30.95 2,332,000 30.238 3.21%
2021-10-04 0 29.55 29.55 29.60 27.95 33.95 6,276,000 190,793,193 30.400 29.55 29.55 29.60 27.95 33.95 6,276,000 30.400 -24.33%
2021-09-30 0 39.05 39.05 39.20 38.00 40.05 1,148,500 44,483,762 38.732 39.05 39.05 39.20 38.00 40.05 1,148,500 38.732 -1.39%
2021-09-29 0 39.60 39.50 39.85 37.00 41.55 2,210,549 86,383,359 39.078 39.60 39.50 39.85 37.00 41.55 2,210,549 39.078 -2.22%
2021-09-28 0 40.50 40.35 40.50 40.00 44.15 1,950,500 80,537,362 41.291 40.50 40.35 40.50 40.00 44.15 1,950,500 41.291 -7.11%
2021-09-27 0 43.60 43.60 43.65 41.60 47.50 2,812,400 123,797,294 44.018 43.60 43.60 43.65 41.60 47.50 2,812,400 44.018 -3.54%
2021-09-24 0 45.20 45.15 45.20 43.20 49.00 4,366,288 199,398,970 45.668 45.20 45.15 45.20 43.20 49.00 4,366,288 45.668 -8.04%
2021-09-23 0 49.15 49.10 49.20 48.00 52.15 1,759,500 87,034,350 49.465 49.15 49.10 49.20 48.00 52.15 1,759,500 49.465 -2.67%
2021-09-21 0 50.50 50.35 50.50 49.30 52.60 1,370,000 69,832,975 50.973 50.50 50.35 50.50 49.30 52.60 1,370,000 50.973 -0.79%
2021-09-20 0 50.90 50.85 50.90 47.10 51.50 1,851,756 91,319,230 49.315 50.90 50.85 50.90 47.10 51.50 1,851,756 49.315 6.93%
2021-09-17 0 47.60 47.55 47.60 46.50 49.50 1,245,600 60,037,893 48.200 47.60 47.55 47.60 46.50 49.50 1,245,600 48.200 -1.86%
2021-09-16 0 48.50 48.50 48.70 47.00 50.45 2,190,260 106,827,834 48.774 48.50 48.50 48.70 47.00 50.45 2,190,260 48.774 -0.82%
2021-09-15 0 48.90 48.85 48.90 44.15 51.00 3,558,000 174,823,937 49.135 48.90 48.85 48.90 44.15 51.00 3,558,000 49.135 7.95%
2021-09-14 0 45.30 45.10 45.30 44.85 48.60 2,506,000 115,459,625 46.073 45.30 45.10 45.30 44.85 48.60 2,506,000 46.073 -5.23%
2021-09-13 0 47.80 47.80 47.85 42.85 48.00 3,756,470 173,467,542 46.178 47.80 47.80 47.85 42.85 48.00 3,756,470 46.178 13.27%
2021-09-10 0 42.20 42.20 42.25 40.95 42.85 1,003,500 42,110,925 41.964 42.20 42.20 42.25 40.95 42.85 1,003,500 41.964 3.18%
2021-09-09 0 40.90 40.85 40.90 38.10 41.90 1,291,360 52,526,382 40.675 40.90 40.85 40.90 38.10 41.90 1,291,360 40.675 -1.92%
2021-09-08 0 41.70 41.70 41.75 41.55 45.50 2,081,500 89,774,525 43.130 41.70 41.70 41.75 41.55 45.50 2,081,500 43.130 -1.65%
2021-09-07 0 42.40 42.35 42.40 40.85 44.30 4,246,500 182,762,237 43.038 42.40 42.35 42.40 40.85 44.30 4,246,500 43.038 3.41%
2021-09-06 0 41.00 41.00 41.20 37.60 41.85 4,549,200 182,344,435 40.083 41.00 41.00 41.20 37.60 41.85 4,549,200 40.083 7.89%
2021-09-03 0 38.00 38.00 38.05 36.70 38.95 1,178,500 44,898,962 38.098 38.00 38.00 38.05 36.70 38.95 1,178,500 38.098 3.54%
2021-09-02 0 36.70 36.70 36.80 36.40 38.70 1,039,000 38,485,450 37.041 36.70 36.70 36.80 36.40 38.70 1,039,000 37.041 -2.65%
2021-09-01 0 37.70 37.65 37.75 35.75 39.60 1,614,500 61,219,337 37.918 37.70 37.65 37.75 35.75 39.60 1,614,500 37.918 4.43%
2021-08-31 0 36.10 35.55 36.20 34.70 36.60 1,089,500 38,762,875 35.579 36.10 35.55 36.20 34.70 36.60 1,089,500 35.579 -0.55%
2021-08-30 0 36.30 36.30 36.40 34.80 37.90 1,628,000 58,453,300 35.905 36.30 36.30 36.40 34.80 37.90 1,628,000 35.905 -3.46%
2021-08-27 0 37.60 37.55 37.70 36.50 38.00 600,000 22,451,500 37.419 37.60 37.55 37.70 36.50 38.00 600,000 37.419 1.21%
2021-08-26 0 37.15 37.15 37.20 36.05 38.90 1,438,500 53,048,025 36.877 37.15 37.15 37.20 36.05 38.90 1,438,500 36.877 -4.62%
2021-08-25 0 38.95 38.90 38.95 37.80 40.75 3,527,300 137,943,410 39.107 38.95 38.90 38.95 37.80 40.75 3,527,300 39.107 8.80%
2021-08-24 0 35.80 35.65 35.80 33.35 36.00 1,756,500 61,856,312 35.216 35.80 35.65 35.80 33.35 36.00 1,756,500 35.216 7.35%
2021-08-23 0 33.35 33.35 33.40 31.85 34.40 1,111,500 37,285,837 33.546 33.35 33.35 33.40 31.85 34.40 1,111,500 33.546 1.68%
2021-08-20 0 32.80 32.80 32.90 31.80 37.25 3,126,450 105,526,080 33.753 32.80 32.80 32.90 31.80 37.25 3,126,450 33.753 -12.06%
2021-08-19 0 37.30 37.30 37.40 36.05 39.05 2,541,200 95,292,805 37.499 37.30 37.30 37.40 36.05 39.05 2,541,200 37.499 -1.71%
2021-08-18 0 37.95 37.90 37.95 31.50 37.95 2,192,500 76,272,300 34.788 37.95 37.90 37.95 31.50 37.95 2,192,500 34.788 13.62%
2021-08-17 0 33.40 32.75 33.40 31.40 35.75 2,859,500 94,584,300 33.077 33.40 32.75 33.40 31.40 35.75 2,859,500 33.077 -3.47%
2021-08-16 0 34.60 34.60 34.70 34.55 37.85 2,600,400 93,639,498 36.010 34.60 34.60 34.70 34.55 37.85 2,600,400 36.010 -2.26%
2021-08-13 0 35.40 35.30 35.50 32.10 36.20 2,582,000 88,929,355 34.442 35.40 35.30 35.50 32.10 36.20 2,582,000 34.442 3.81%
2021-08-12 0 34.10 34.05 34.10 33.85 39.55 5,042,100 180,184,337 35.736 34.10 34.05 34.10 33.85 39.55 5,042,100 35.736 -14.75%
2021-08-11 0 40.00 40.00 40.20 38.00 41.10 2,289,944 90,054,086 39.326 40.00 40.00 40.20 38.00 41.10 2,289,944 39.326 0.25%
2021-08-10 0 39.90 39.85 39.90 37.60 44.35 9,040,000 367,084,386 40.607 39.90 39.85 39.90 37.60 44.35 9,040,000 40.607 -0.25%
2021-08-09 0 40.00 40.00 40.10 29.00 40.00 8,079,100 276,968,441 34.282 40.00 40.00 40.10 29.00 40.00 8,079,100 34.282 38.89%
2021-08-06 0 28.80 28.75 28.80 26.25 28.80 7,858,900 220,361,900 28.040 28.80 28.75 28.80 26.25 28.80 7,858,900 28.040 16.60%
2021-08-05 0 24.70 24.70 24.95 24.70 25.50 2,463,500 61,567,872 24.992 24.70 24.70 24.95 24.70 25.50 2,463,500 24.992 -1.98%
2021-08-04 0 25.20 25.15 25.30 24.40 26.20 2,308,690 58,343,944 25.271 25.20 25.15 25.30 24.40 26.20 2,308,690 25.271 -2.14%
2021-08-03 0 25.75 25.75 25.90 25.50 26.50 2,598,510 67,199,991 25.861 25.75 25.75 25.90 25.50 26.50 2,598,510 25.861 -0.58%
2021-08-02 0 25.90 25.90 26.00 25.30 26.80 4,650,500 121,666,425 26.162 25.90 25.90 26.00 25.30 26.80 4,650,500 26.162 3.60%
2021-07-30 0 25.00 24.90 25.00 23.70 25.80 2,331,100 58,292,100 25.006 25.00 24.90 25.00 23.70 25.80 2,331,100 25.006 2.46%
2021-07-29 0 24.40 24.40 24.45 22.80 24.95 2,576,500 62,064,775 24.089 24.40 24.40 24.45 22.80 24.95 2,576,500 24.089 9.66%
2021-07-28 0 22.25 22.25 22.50 21.15 23.00 1,526,500 33,816,900 22.153 22.25 22.25 22.50 21.15 23.00 1,526,500 22.153 0.00%
2021-07-27 0 22.25 22.25 22.30 21.00 22.70 2,390,500 52,505,425 21.964 22.25 22.25 22.30 21.00 22.70 2,390,500 21.964 -1.11%
2021-07-26 0 22.50 22.30 22.50 21.85 24.00 2,138,000 48,503,750 22.687 22.50 22.30 22.50 21.85 24.00 2,138,000 22.687 -7.22%
2021-07-23 0 24.25 24.25 24.30 23.60 25.35 3,922,500 95,384,575 24.317 24.25 24.25 24.30 23.60 25.35 3,922,500 24.317 -1.82%
2021-07-22 0 24.70 24.60 24.70 22.60 24.80 5,927,000 140,862,175 23.766 24.70 24.60 24.70 22.60 24.80 5,927,000 23.766 6.47%
2021-07-21 0 23.20 23.20 23.25 21.50 23.45 4,165,500 93,203,460 22.375 23.20 23.20 23.25 21.50 23.45 4,165,500 22.375 11.54%
2021-07-20 0 20.80 20.80 20.85 20.05 20.80 1,824,833 37,470,884 20.534 20.80 20.80 20.85 20.05 20.80 1,824,833 20.534 0.00%
2021-07-19 0 20.80 20.35 20.80 19.80 20.80 2,169,000 44,283,535 20.417 20.80 20.35 20.80 19.80 20.80 2,169,000 20.417 0.00%
2021-07-16 0 20.80 19.96 20.80 19.18 21.30 6,307,150 127,124,956 20.156 20.80 19.96 20.80 19.18 21.30 6,307,150 20.156 -2.12%
2021-07-15 0 21.25 21.10 21.25 20.80 22.25 3,323,367 70,454,979 21.200 21.25 21.10 21.25 20.80 22.25 3,323,367 21.200 -3.41%
2021-07-14 0 22.00 22.00 22.05 20.75 22.90 12,557,965 273,138,679 21.750 22.00 22.00 22.05 20.75 22.90 12,557,965 21.750 -4.14%
2021-07-13 0 22.95 22.95 23.00 20.30 23.75 67,365,100 1,507,882,052 22.384 22.95 22.95 23.00 20.30 23.75 67,365,100 22.384

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top