HELENS INTERNATIONAL HOLDINGS COMPANY LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 09869  2021-09-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 0.910 0.900 0.910 0.880 0.910 355,000 316,125 0.8905 0.910 0.900 0.910 0.880 0.910 355,000 0.8905 1.11%
2025-12-30 0 0.900 0.900 0.910 0.890 0.940 678,500 615,460 0.9071 0.900 0.900 0.910 0.890 0.940 678,500 0.9071 -1.10%
2025-12-29 0 0.910 0.900 0.920 0.900 0.950 516,800 474,439 0.9180 0.910 0.900 0.920 0.900 0.950 516,800 0.9180 -1.09%
2025-12-24 0 0.920 0.920 0.930 0.910 1.000 407,502 379,411 0.9311 0.920 0.920 0.930 0.910 1.000 407,502 0.9311 -3.16%
2025-12-23 0 0.950 0.930 0.950 0.930 0.980 424,000 399,790 0.9429 0.950 0.930 0.950 0.930 0.980 424,000 0.9429 0.00%
2025-12-22 0 0.950 0.950 0.980 0.950 0.980 81,500 79,040 0.9698 0.950 0.950 0.980 0.950 0.980 81,500 0.9698 -2.06%
2025-12-19 0 0.970 0.950 0.970 0.950 0.980 294,500 283,600 0.9630 0.970 0.950 0.970 0.950 0.980 294,500 0.9630 3.19%
2025-12-18 0 0.940 0.940 0.960 0.940 0.980 97,500 93,005 0.9539 0.940 0.940 0.960 0.940 0.980 97,500 0.9539 -1.05%
2025-12-17 0 0.950 0.950 0.970 0.950 0.980 177,500 170,975 0.9632 0.950 0.950 0.970 0.950 0.980 177,500 0.9632 0.00%
2025-12-16 0 0.950 0.940 0.980 0.940 1.000 186,000 177,815 0.9560 0.950 0.940 0.980 0.940 1.000 186,000 0.9560 -5.00%
2025-12-15 0 1.000 0.980 0.990 0.920 1.000 369,500 353,935 0.9579 1.000 0.980 0.990 0.920 1.000 369,500 0.9579 6.38%
2025-12-12 0 0.940 0.930 0.940 0.910 0.950 574,500 533,315 0.9283 0.940 0.930 0.940 0.910 0.950 574,500 0.9283 2.17%
2025-12-11 0 0.920 0.920 0.940 0.920 0.940 926,000 860,615 0.9294 0.920 0.920 0.940 0.920 0.940 926,000 0.9294 -2.13%
2025-12-10 0 0.940 0.940 0.990 0.940 0.990 1,295,000 1,235,820 0.9543 0.940 0.940 0.990 0.940 0.990 1,295,000 0.9543 -3.09%
2025-12-09 0 0.970 0.970 0.980 0.960 1.000 447,000 437,185 0.9780 0.970 0.970 0.980 0.960 1.000 447,000 0.9780 -3.00%
2025-12-08 0 1.000 0.980 1.000 0.970 1.000 184,500 181,630 0.9844 1.000 0.980 1.000 0.970 1.000 184,500 0.9844 1.01%
2025-12-05 0 0.990 0.990 1.010 0.990 1.010 244,500 244,025 0.9981 0.990 0.990 1.010 0.990 1.010 244,500 0.9981 -1.98%
2025-12-04 0 1.010 1.000 1.010 0.980 1.010 1,044,500 1,038,580 0.9943 1.010 1.000 1.010 0.980 1.010 1,044,500 0.9943 1.00%
2025-12-03 0 1.000 0.980 1.000 0.970 1.000 1,209,000 1,194,301 0.9878 1.000 0.980 1.000 0.970 1.000 1,209,000 0.9878 -0.99%
2025-12-02 0 1.010 1.000 1.010 1.000 1.010 121,500 122,705 1.0099 1.010 1.000 1.010 1.000 1.010 121,500 1.0099 0.00%
2025-12-01 0 1.010 1.010 1.020 1.000 1.030 379,000 383,045 1.0107 1.010 1.010 1.020 1.000 1.030 379,000 1.0107 0.00%
2025-11-28 0 1.010 1.010 1.030 1.010 1.020 197,000 200,000 1.0152 1.010 1.010 1.030 1.010 1.020 197,000 1.0152 -0.98%
2025-11-27 0 1.020 1.010 1.030 1.000 1.060 368,500 371,286 1.0076 1.020 1.010 1.030 1.000 1.060 368,500 1.0076 -0.97%
2025-11-26 0 1.030 1.020 1.030 1.020 1.040 442,500 455,530 1.0294 1.030 1.020 1.030 1.020 1.040 442,500 1.0294 3.00%
2025-11-25 0 1.000 1.000 1.020 0.990 1.010 473,500 474,250 1.0016 1.000 1.000 1.020 0.990 1.010 473,500 1.0016 -0.99%
2025-11-24 0 1.010 1.010 1.020 0.990 1.020 233,000 233,765 1.0033 1.010 1.010 1.020 0.990 1.020 233,000 1.0033 2.02%
2025-11-21 0 0.990 0.980 0.990 0.980 1.000 1,136,000 1,123,390 0.9889 0.990 0.980 0.990 0.980 1.000 1,136,000 0.9889 -3.88%
2025-11-20 0 1.030 1.020 1.030 0.990 1.040 907,000 916,550 1.0105 1.030 1.020 1.030 0.990 1.040 907,000 1.0105 0.98%
2025-11-19 0 1.020 1.020 1.040 1.000 1.040 234,500 239,665 1.0220 1.020 1.020 1.040 1.000 1.040 234,500 1.0220 0.00%
2025-11-18 0 1.020 1.020 1.040 0.990 1.040 1,013,500 1,020,845 1.0072 1.020 1.020 1.040 0.990 1.040 1,013,500 1.0072 -0.97%
2025-11-17 0 1.030 1.020 1.030 1.010 1.050 2,064,000 2,118,000 1.0262 1.030 1.020 1.030 1.010 1.050 2,064,000 1.0262 -1.90%
2025-11-14 0 1.050 1.050 1.060 1.040 1.100 1,075,000 1,138,200 1.0588 1.050 1.050 1.060 1.040 1.100 1,075,000 1.0588 -3.67%
2025-11-13 0 1.090 1.080 1.090 1.060 1.100 931,000 1,010,670 1.0856 1.090 1.080 1.090 1.060 1.100 931,000 1.0856 2.83%
2025-11-12 0 1.060 1.060 1.070 1.050 1.090 1,021,500 1,088,750 1.0658 1.060 1.060 1.070 1.050 1.090 1,021,500 1.0658 -0.93%
2025-11-11 0 1.070 1.070 1.080 1.040 1.100 2,079,000 2,215,530 1.0657 1.070 1.070 1.080 1.040 1.100 2,079,000 1.0657 -2.73%
2025-11-10 0 1.100 1.100 1.110 1.060 1.120 4,720,198 5,150,729 1.0912 1.100 1.100 1.110 1.060 1.120 4,720,198 1.0912 1.85%
2025-11-07 0 1.080 1.080 1.090 1.010 1.190 13,548,500 15,078,015 1.1129 1.080 1.080 1.090 1.010 1.190 13,548,500 1.1129 11.34%
2025-11-06 0 0.970 0.970 1.000 0.950 1.000 1,011,500 991,395 0.9801 0.970 0.970 1.000 0.950 1.000 1,011,500 0.9801 1.04%
2025-11-05 0 0.960 0.960 0.970 0.960 1.000 390,000 381,690 0.9787 0.960 0.960 0.970 0.960 1.000 390,000 0.9787 -2.04%
2025-11-04 0 0.980 0.970 0.980 0.950 1.010 871,500 847,530 0.9725 0.980 0.970 0.980 0.950 1.010 871,500 0.9725 -1.01%
2025-11-03 0 0.990 0.990 1.000 0.970 1.020 1,571,000 1,562,040 0.9943 0.990 0.990 1.000 0.970 1.020 1,571,000 0.9943 -1.00%
2025-10-31 0 1.000 1.000 1.030 0.990 1.030 975,000 978,865 1.0040 1.000 1.000 1.030 0.990 1.030 975,000 1.0040 -0.99%
2025-10-30 0 1.010 1.010 1.020 1.010 1.030 517,500 528,830 1.0219 1.010 1.010 1.020 1.010 1.030 517,500 1.0219 0.00%
2025-10-28 0 1.010 1.010 1.020 1.010 1.040 1,289,500 1,317,877 1.0220 1.010 1.010 1.020 1.010 1.040 1,289,500 1.0220 0.00%
2025-10-27 0 1.010 1.010 1.030 0.990 1.050 1,399,500 1,419,705 1.0144 1.010 1.010 1.030 0.990 1.050 1,399,500 1.0144 1.00%
2025-10-24 0 1.000 1.000 1.020 1.000 1.020 952,500 963,495 1.0115 1.000 1.000 1.020 1.000 1.020 952,500 1.0115 -1.96%
2025-10-23 0 1.020 1.020 1.040 1.000 1.050 1,239,000 1,263,550 1.0198 1.020 1.020 1.040 1.000 1.050 1,239,000 1.0198 -0.97%
2025-10-22 0 1.030 1.030 1.040 1.000 1.040 1,442,500 1,458,470 1.0111 1.030 1.030 1.040 1.000 1.040 1,442,500 1.0111 0.98%
2025-10-21 0 1.020 1.020 1.030 1.020 1.080 1,428,000 1,485,400 1.0402 1.020 1.020 1.030 1.020 1.080 1,428,000 1.0402 -2.86%
2025-10-20 0 1.050 1.050 1.060 1.050 1.080 660,500 697,765 1.0564 1.050 1.050 1.060 1.050 1.080 660,500 1.0564 -0.94%
2025-10-17 0 1.060 1.050 1.060 1.040 1.100 1,693,500 1,794,185 1.0595 1.060 1.050 1.060 1.040 1.100 1,693,500 1.0595 -2.75%
2025-10-16 0 1.090 1.090 1.110 1.070 1.110 1,042,000 1,130,740 1.0852 1.090 1.090 1.110 1.070 1.110 1,042,000 1.0852 -0.91%
2025-10-15 0 1.100 1.100 1.110 1.080 1.130 2,110,000 2,300,830 1.0904 1.100 1.100 1.110 1.080 1.130 2,110,000 1.0904 0.00%
2025-10-14 0 1.100 1.100 1.110 1.100 1.140 1,712,500 1,895,732 1.1070 1.100 1.100 1.110 1.100 1.140 1,712,500 1.1070 -1.79%
2025-10-13 0 1.120 1.110 1.140 1.080 1.140 2,671,500 2,980,140 1.1155 1.120 1.110 1.140 1.080 1.140 2,671,500 1.1155 -2.61%
2025-10-10 0 1.150 1.150 1.160 1.150 1.180 1,072,000 1,246,350 1.1626 1.150 1.150 1.160 1.150 1.180 1,072,000 1.1626 -2.54%
2025-10-09 0 1.180 1.170 1.180 1.160 1.240 1,436,000 1,699,750 1.1837 1.180 1.170 1.180 1.160 1.240 1,436,000 1.1837 0.85%
2025-10-08 0 1.170 1.170 1.180 1.100 1.230 4,811,000 5,581,075 1.1601 1.170 1.170 1.180 1.100 1.230 4,811,000 1.1601 -3.31%
2025-10-06 0 1.210 1.210 1.220 1.210 1.240 455,500 555,810 1.2202 1.210 1.210 1.220 1.210 1.240 455,500 1.2202 -0.82%
2025-10-03 0 1.220 1.220 1.230 1.220 1.250 507,000 624,615 1.2320 1.220 1.220 1.230 1.220 1.250 507,000 1.2320 -1.61%
2025-10-02 0 1.240 1.230 1.240 1.210 1.250 1,028,600 1,260,741 1.2257 1.240 1.230 1.240 1.210 1.250 1,028,600 1.2257 3.33%
2025-09-30 0 1.200 1.200 1.210 1.200 1.220 536,000 646,195 1.2056 1.200 1.200 1.210 1.200 1.220 536,000 1.2056 0.84%
2025-09-29 0 1.190 1.180 1.190 1.170 1.220 1,957,500 2,321,250 1.1858 1.190 1.180 1.190 1.170 1.220 1,957,500 1.1858 0.00%
2025-09-26 0 1.190 1.190 1.210 1.190 1.220 951,500 1,146,010 1.2044 1.190 1.190 1.210 1.190 1.220 951,500 1.2044 -3.25%
2025-09-25 0 1.230 1.220 1.230 1.200 1.260 1,450,700 1,766,033 1.2174 1.230 1.220 1.230 1.200 1.260 1,450,700 1.2174 0.82%
2025-09-24 0 1.220 1.220 1.230 1.220 1.250 1,422,500 1,744,409 1.2263 1.220 1.220 1.230 1.220 1.250 1,422,500 1.2263 -0.81%
2025-09-23 0 1.230 1.230 1.240 1.210 1.250 744,500 912,072 1.2251 1.230 1.230 1.240 1.210 1.250 744,500 1.2251 -0.81%
2025-09-22 0 1.240 1.240 1.250 1.230 1.250 1,442,700 1,792,925 1.2428 1.240 1.240 1.250 1.230 1.250 1,442,700 1.2428 -2.36%
2025-09-19 0 1.270 1.260 1.270 1.240 1.310 6,572,000 8,324,375 1.2666 1.270 1.260 1.270 1.240 1.310 6,572,000 1.2666 -0.78%
2025-09-18 0 1.280 1.280 1.300 1.280 1.330 919,742 1,187,745 1.2914 1.280 1.280 1.300 1.280 1.330 919,742 1.2914 -3.76%
2025-09-17 0 1.330 1.310 1.330 1.280 1.340 909,500 1,194,290 1.3131 1.330 1.310 1.330 1.280 1.340 909,500 1.3131 3.91%
2025-09-16 0 1.280 1.270 1.280 1.260 1.360 2,459,500 3,179,190 1.2926 1.280 1.270 1.280 1.260 1.360 2,459,500 1.2926 -0.38%
2025-09-15 0 1.400 1.400 1.430 1.400 1.470 3,134,000 4,492,115 1.4333 1.285 1.285 1.312 1.285 1.349 3,414,892 1.3154 -2.10%
2025-09-12 0 1.430 1.430 1.440 1.420 1.450 1,313,000 1,881,195 1.4327 1.312 1.312 1.322 1.303 1.331 1,430,681 1.3149 -0.69%
2025-09-11 0 1.440 1.430 1.440 1.410 1.450 955,500 1,367,737 1.4314 1.322 1.312 1.322 1.294 1.331 1,041,139 1.3137 0.00%
2025-09-10 0 1.440 1.440 1.470 1.430 1.470 1,387,000 2,013,455 1.4517 1.322 1.322 1.349 1.312 1.349 1,511,313 1.3323 0.00%
2025-09-09 0 1.440 1.440 1.450 1.420 1.460 1,034,000 1,494,925 1.4458 1.322 1.322 1.331 1.303 1.340 1,126,675 1.3268 -1.37%
2025-09-08 0 1.460 1.450 1.460 1.440 1.480 1,341,500 1,952,280 1.4553 1.340 1.331 1.340 1.322 1.358 1,461,735 1.3356 1.39%
2025-09-05 0 1.440 1.430 1.440 1.400 1.450 1,175,000 1,679,310 1.4292 1.322 1.312 1.322 1.285 1.331 1,280,312 1.3116 2.86%
2025-09-04 0 1.400 1.400 1.420 1.380 1.420 1,116,500 1,567,985 1.4044 1.285 1.285 1.303 1.266 1.303 1,216,569 1.2889 0.00%
2025-09-03 0 1.400 1.390 1.400 1.380 1.470 1,729,500 2,432,190 1.4063 1.285 1.276 1.285 1.266 1.349 1,884,510 1.2906 -3.45%
2025-09-02 0 1.450 1.450 1.460 1.430 1.520 2,525,000 3,710,440 1.4695 1.331 1.331 1.340 1.312 1.395 2,751,309 1.3486 -2.68%
2025-09-01 0 1.490 1.490 1.500 1.280 1.540 7,245,000 10,417,895 1.4379 1.367 1.367 1.377 1.175 1.413 7,894,350 1.3197 16.41%
2025-08-29 0 1.280 1.270 1.280 1.270 1.300 532,000 684,725 1.2871 1.175 1.166 1.175 1.166 1.193 579,682 1.1812 0.00%
2025-08-28 0 1.280 1.280 1.300 1.280 1.310 1,321,500 1,706,095 1.2910 1.175 1.175 1.193 1.175 1.202 1,439,942 1.1848 -2.29%
2025-08-27 0 1.310 1.310 1.350 1.300 1.360 1,336,000 1,776,500 1.3297 1.202 1.202 1.239 1.193 1.248 1,455,742 1.2203 -2.24%
2025-08-26 0 1.340 1.340 1.350 1.340 1.390 566,000 761,955 1.3462 1.230 1.230 1.239 1.230 1.276 616,729 1.2355 -1.47%
2025-08-25 0 1.360 1.360 1.370 1.350 1.400 672,500 919,540 1.3673 1.248 1.248 1.257 1.239 1.285 732,774 1.2549 -1.45%
2025-08-22 0 1.380 1.380 1.400 1.340 1.400 1,655,000 2,273,355 1.3736 1.266 1.266 1.285 1.230 1.285 1,803,333 1.2606 3.76%
2025-08-21 0 1.330 1.330 1.350 1.310 1.370 698,000 931,257 1.3342 1.221 1.221 1.239 1.202 1.257 760,560 1.2244 0.76%
2025-08-20 0 1.320 1.320 1.330 1.310 1.350 778,000 1,028,860 1.3224 1.211 1.211 1.221 1.202 1.239 847,730 1.2137 -2.22%
2025-08-19 0 1.350 1.350 1.360 1.330 1.370 626,000 851,625 1.3604 1.239 1.239 1.248 1.221 1.257 682,107 1.2485 0.00%
2025-08-18 0 1.350 1.340 1.370 1.340 1.380 484,000 656,740 1.3569 1.239 1.230 1.257 1.230 1.266 527,380 1.2453 -1.46%
2025-08-15 0 1.370 1.360 1.370 1.310 1.380 2,406,500 3,249,100 1.3501 1.257 1.248 1.257 1.202 1.266 2,622,188 1.2391 5.38%
2025-08-14 0 1.300 1.290 1.310 1.290 1.320 1,196,000 1,566,830 1.3101 1.193 1.184 1.202 1.184 1.211 1,303,194 1.2023 0.00%
2025-08-13 0 1.300 1.290 1.300 1.270 1.320 1,145,000 1,479,575 1.2922 1.193 1.184 1.193 1.166 1.211 1,247,623 1.1859 1.56%
2025-08-12 0 1.280 1.280 1.300 1.280 1.330 716,000 926,988 1.2947 1.175 1.175 1.193 1.175 1.221 780,173 1.1882 -1.54%
2025-08-11 0 1.300 1.300 1.310 1.290 1.310 639,500 831,125 1.2996 1.193 1.193 1.202 1.184 1.202 696,817 1.1927 0.00%
2025-08-08 0 1.300 1.300 1.320 1.290 1.340 335,500 442,635 1.3193 1.193 1.193 1.211 1.184 1.230 365,570 1.2108 -1.52%
2025-08-07 0 1.320 1.320 1.330 1.300 1.340 403,000 532,755 1.3220 1.211 1.211 1.221 1.193 1.230 439,120 1.2132 0.76%
2025-08-06 0 1.310 1.300 1.310 1.290 1.320 600,000 786,780 1.3113 1.202 1.193 1.202 1.184 1.211 653,776 1.2034 1.55%
2025-08-05 0 1.290 1.290 1.300 1.240 1.320 1,567,500 2,008,470 1.2813 1.184 1.184 1.193 1.138 1.211 1,707,991 1.1759 3.20%
2025-08-04 0 1.250 1.250 1.260 1.230 1.270 751,000 943,955 1.2569 1.147 1.147 1.156 1.129 1.166 818,310 1.1535 -1.57%
2025-08-01 0 1.270 1.270 1.280 1.260 1.290 443,000 562,885 1.2706 1.166 1.166 1.175 1.156 1.184 482,705 1.1661 0.00%
2025-07-31 0 1.270 1.270 1.280 1.260 1.320 2,279,500 2,924,220 1.2828 1.166 1.166 1.175 1.156 1.211 2,483,805 1.1773 -3.79%
2025-07-30 0 1.320 1.320 1.330 1.320 1.340 415,500 551,130 1.3264 1.211 1.211 1.221 1.211 1.230 452,740 1.2173 -0.75%
2025-07-29 0 1.330 1.330 1.340 1.310 1.360 789,500 1,052,215 1.3328 1.221 1.221 1.230 1.202 1.248 860,261 1.2231 -1.48%
2025-07-28 0 1.350 1.350 1.360 1.340 1.390 1,491,000 2,025,695 1.3586 1.239 1.239 1.248 1.230 1.276 1,624,634 1.2469 -2.17%
2025-07-25 0 1.380 1.380 1.390 1.380 1.410 233,500 325,325 1.3933 1.266 1.266 1.276 1.266 1.294 254,428 1.2787 -1.43%
2025-07-24 0 1.400 1.400 1.420 1.380 1.420 1,311,000 1,839,695 1.4033 1.285 1.285 1.303 1.266 1.303 1,428,501 1.2878 -1.41%
2025-07-23 0 1.420 1.390 1.420 1.390 1.430 801,500 1,126,260 1.4052 1.303 1.276 1.303 1.276 1.312 873,336 1.2896 2.16%
2025-07-22 0 1.390 1.390 1.420 1.380 1.420 813,000 1,136,855 1.3983 1.276 1.276 1.303 1.266 1.303 885,867 1.2833 -1.42%
2025-07-21 0 1.410 1.400 1.410 1.390 1.420 710,000 995,820 1.4026 1.294 1.285 1.294 1.276 1.303 773,635 1.2872 0.00%
2025-07-18 0 1.410 1.410 1.420 1.400 1.430 499,490 705,651 1.4127 1.294 1.294 1.303 1.285 1.312 544,258 1.2965 -0.70%
2025-07-17 0 1.420 1.420 1.430 1.400 1.450 890,500 1,262,630 1.4179 1.303 1.303 1.312 1.285 1.331 970,313 1.3013 -0.70%
2025-07-16 0 1.430 1.430 1.450 1.430 1.490 556,000 809,880 1.4566 1.312 1.312 1.331 1.312 1.367 605,833 1.3368 -3.38%
2025-07-15 0 1.480 1.480 1.500 1.450 1.520 3,504,000 5,219,960 1.4897 1.358 1.358 1.377 1.331 1.395 3,818,054 1.3672 0.68%
2025-07-14 0 1.470 1.460 1.470 1.410 1.480 1,302,500 1,895,970 1.4556 1.349 1.340 1.349 1.294 1.358 1,419,240 1.3359 2.80%
2025-07-11 0 1.430 1.430 1.450 1.400 1.450 1,799,000 2,582,565 1.4356 1.312 1.312 1.331 1.285 1.331 1,960,240 1.3175 2.14%
2025-07-10 0 1.400 1.400 1.430 1.360 1.440 1,342,000 1,878,710 1.3999 1.285 1.285 1.312 1.248 1.322 1,462,280 1.2848 2.94%
2025-07-09 0 1.360 1.360 1.370 1.360 1.380 211,000 287,940 1.3646 1.248 1.248 1.257 1.248 1.266 229,911 1.2524 -0.73%
2025-07-08 0 1.370 1.370 1.380 1.340 1.370 537,500 734,400 1.3663 1.257 1.257 1.266 1.230 1.257 585,675 1.2539 2.24%
2025-07-07 0 1.340 1.340 1.360 1.300 1.360 849,000 1,142,150 1.3453 1.230 1.230 1.248 1.193 1.248 925,094 1.2346 1.52%
2025-07-04 0 1.320 1.310 1.320 1.300 1.360 1,060,500 1,402,845 1.3228 1.211 1.202 1.211 1.193 1.248 1,155,550 1.2140 -2.22%
2025-07-03 0 1.350 1.350 1.390 1.340 1.400 1,200,000 1,630,600 1.3588 1.239 1.239 1.276 1.230 1.285 1,307,553 1.2471 -2.88%
2025-07-02 0 1.390 1.390 1.410 1.340 1.470 1,984,500 2,769,435 1.3955 1.276 1.276 1.294 1.230 1.349 2,162,365 1.2807 3.73%
2025-06-30 0 1.340 1.340 1.360 1.330 1.360 740,000 996,045 1.3460 1.230 1.230 1.248 1.221 1.248 806,324 1.2353 -0.74%
2025-06-27 0 1.350 1.350 1.380 1.350 1.450 763,000 1,048,140 1.3737 1.239 1.239 1.266 1.239 1.331 831,386 1.2607 -3.57%
2025-06-26 0 1.400 1.370 1.400 1.330 1.460 1,687,000 2,335,245 1.3843 1.285 1.257 1.285 1.221 1.340 1,838,201 1.2704 2.94%
2025-06-25 0 1.360 1.350 1.360 1.340 1.390 1,084,500 1,477,722 1.3626 1.248 1.239 1.248 1.230 1.276 1,181,701 1.2505 3.03%
2025-06-24 0 1.320 1.320 1.330 1.280 1.350 745,500 985,920 1.3225 1.211 1.211 1.221 1.175 1.239 812,317 1.2137 1.54%
2025-06-23 0 1.300 1.300 1.310 1.270 1.320 1,105,500 1,423,630 1.2878 1.193 1.193 1.202 1.166 1.211 1,204,583 1.1818 -1.52%
2025-06-20 0 1.320 1.320 1.330 1.220 1.340 4,568,000 5,833,243 1.2770 1.211 1.211 1.221 1.120 1.230 4,977,417 1.1719 -1.49%
2025-06-19 0 1.340 1.330 1.340 1.300 1.390 1,510,500 2,033,080 1.3460 1.230 1.221 1.230 1.193 1.276 1,645,882 1.2353 -4.29%
2025-06-18 0 1.400 1.380 1.400 1.380 1.440 611,000 855,810 1.4007 1.285 1.266 1.285 1.266 1.322 665,762 1.2855 -1.41%
2025-06-17 0 1.420 1.420 1.430 1.410 1.450 626,500 894,655 1.4280 1.303 1.303 1.312 1.294 1.331 682,651 1.3106 -2.07%
2025-06-16 0 1.450 1.450 1.470 1.440 1.480 338,500 492,665 1.4554 1.331 1.331 1.349 1.322 1.358 368,839 1.3357 -0.68%
2025-06-13 0 1.460 1.440 1.460 1.440 1.480 509,500 741,700 1.4557 1.340 1.322 1.340 1.322 1.358 555,165 1.3360 0.69%
2025-06-12 0 1.450 1.450 1.470 1.450 1.480 456,000 666,460 1.4615 1.331 1.331 1.349 1.331 1.358 496,870 1.3413 -2.03%
2025-06-11 0 1.480 1.470 1.480 1.440 1.490 421,500 615,290 1.4598 1.358 1.349 1.358 1.322 1.367 459,278 1.3397 1.37%
2025-06-10 0 1.460 1.460 1.470 1.450 1.510 1,551,500 2,295,355 1.4794 1.340 1.340 1.349 1.331 1.386 1,690,557 1.3578 0.00%
2025-06-09 0 1.460 1.450 1.460 1.440 1.510 1,756,000 2,576,105 1.4670 1.340 1.331 1.340 1.322 1.386 1,913,386 1.3464 -2.01%
2025-06-06 0 1.490 1.480 1.490 1.480 1.530 1,163,500 1,739,312 1.4949 1.367 1.358 1.367 1.358 1.404 1,267,781 1.3719 -1.97%
2025-06-05 0 1.520 1.520 1.530 1.510 1.570 1,543,500 2,365,905 1.5328 1.395 1.395 1.404 1.386 1.441 1,681,840 1.4067 -3.18%
2025-06-04 0 1.570 1.560 1.570 1.550 1.570 1,046,500 1,633,795 1.5612 1.441 1.432 1.441 1.423 1.441 1,140,295 1.4328 -0.63%
2025-06-03 0 1.580 1.570 1.590 1.560 1.610 686,000 1,082,470 1.5779 1.450 1.441 1.459 1.432 1.478 747,484 1.4482 -0.63%
2025-06-02 0 1.590 1.590 1.620 1.570 1.620 610,000 966,425 1.5843 1.459 1.459 1.487 1.441 1.487 664,673 1.4540 -0.62%
2025-05-30 0 1.600 1.600 1.620 1.600 1.650 640,000 1,030,170 1.6096 1.468 1.468 1.487 1.468 1.514 697,361 1.4772 -2.44%
2025-05-29 0 1.640 1.630 1.640 1.600 1.640 964,000 1,559,065 1.6173 1.505 1.496 1.505 1.468 1.505 1,050,401 1.4843 1.23%
2025-05-28 0 1.620 1.620 1.630 1.600 1.640 1,170,500 1,900,040 1.6233 1.487 1.487 1.496 1.468 1.505 1,275,409 1.4897 0.62%
2025-05-27 0 1.610 1.610 1.630 1.600 1.630 953,000 1,541,880 1.6179 1.478 1.478 1.496 1.468 1.496 1,038,415 1.4848 -1.83%
2025-05-26 0 1.640 1.620 1.640 1.600 1.640 574,500 930,347 1.6194 1.505 1.487 1.505 1.468 1.505 625,991 1.4862 1.23%
2025-05-23 0 1.620 1.620 1.630 1.600 1.660 628,000 1,027,672 1.6364 1.487 1.487 1.496 1.468 1.523 684,286 1.5018 0.00%
2025-05-22 0 1.620 1.620 1.630 1.620 1.660 685,000 1,120,420 1.6356 1.487 1.487 1.496 1.487 1.523 746,395 1.5011 -1.82%
2025-05-21 0 1.650 1.650 1.660 1.630 1.660 596,500 984,970 1.6512 1.514 1.514 1.523 1.496 1.523 649,963 1.5154 1.23%
2025-05-20 0 1.630 1.630 1.650 1.610 1.660 527,000 863,270 1.6381 1.496 1.496 1.514 1.478 1.523 574,234 1.5033 0.62%
2025-05-19 0 1.620 1.610 1.620 1.520 1.670 2,207,500 3,536,385 1.6020 1.487 1.478 1.487 1.395 1.533 2,405,352 1.4702 4.52%
2025-05-16 0 1.550 1.550 1.560 1.530 1.610 1,636,000 2,546,625 1.5566 1.423 1.423 1.432 1.404 1.478 1,782,630 1.4286 -2.87%
2025-05-15 0 1.720 1.720 1.740 1.700 1.750 1,272,000 2,181,540 1.7150 1.465 1.465 1.482 1.448 1.490 1,493,859 1.4603 -0.58%
2025-05-14 0 1.730 1.730 1.740 1.670 1.730 2,772,500 4,722,025 1.7032 1.473 1.473 1.482 1.422 1.473 3,256,073 1.4502 3.59%
2025-05-13 0 1.670 1.670 1.680 1.670 1.710 969,500 1,626,685 1.6779 1.422 1.422 1.430 1.422 1.456 1,138,598 1.4287 -2.34%
2025-05-12 0 1.710 1.690 1.710 1.680 1.710 2,172,500 3,666,070 1.6875 1.456 1.439 1.456 1.430 1.456 2,551,422 1.4369 1.79%
2025-05-09 0 1.680 1.680 1.700 1.680 1.710 886,500 1,501,867 1.6942 1.430 1.430 1.448 1.430 1.456 1,041,121 1.4425 -1.18%
2025-05-08 0 1.700 1.690 1.700 1.680 1.710 603,500 1,021,265 1.6922 1.448 1.439 1.448 1.430 1.456 708,761 1.4409 -0.58%
2025-05-07 0 1.710 1.700 1.710 1.690 1.730 2,340,000 3,984,960 1.7030 1.456 1.448 1.456 1.439 1.473 2,748,137 1.4501 0.59%
2025-05-06 0 1.700 1.680 1.700 1.670 1.730 2,388,500 4,011,210 1.6794 1.448 1.430 1.448 1.422 1.473 2,805,096 1.4300 0.59%
2025-05-02 0 1.690 1.680 1.690 1.660 1.700 692,000 1,163,250 1.6810 1.439 1.430 1.439 1.413 1.448 812,697 1.4313 1.20%
2025-04-30 0 1.670 1.660 1.670 1.660 1.690 375,000 625,265 1.6674 1.422 1.413 1.422 1.413 1.439 440,407 1.4197 -0.60%
2025-04-29 0 1.680 1.670 1.680 1.630 1.680 1,041,000 1,740,750 1.6722 1.430 1.422 1.430 1.388 1.430 1,222,569 1.4238 2.44%
2025-04-28 0 1.640 1.630 1.640 1.620 1.660 928,500 1,524,270 1.6416 1.396 1.388 1.396 1.379 1.413 1,090,447 1.3978 -0.61%
2025-04-25 0 1.650 1.650 1.670 1.650 1.690 888,000 1,484,215 1.6714 1.405 1.405 1.422 1.405 1.439 1,042,883 1.4232 -0.60%
2025-04-24 0 1.660 1.630 1.660 1.600 1.680 1,784,000 2,921,460 1.6376 1.413 1.388 1.413 1.362 1.430 2,095,161 1.3944 0.61%
2025-04-23 0 1.650 1.650 1.660 1.640 1.720 3,475,500 5,817,050 1.6737 1.405 1.405 1.413 1.396 1.465 4,081,688 1.4252 0.00%
2025-04-22 0 1.650 1.640 1.650 1.650 1.690 1,033,500 1,716,360 1.6607 1.405 1.396 1.405 1.405 1.439 1,213,760 1.4141 -2.94%
2025-04-17 0 1.700 1.670 1.700 1.600 1.700 2,804,500 4,675,105 1.6670 1.448 1.422 1.448 1.362 1.448 3,293,654 1.4194 2.41%
2025-04-16 0 1.660 1.630 1.660 1.580 1.660 3,272,500 5,296,355 1.6184 1.413 1.388 1.413 1.345 1.413 3,843,281 1.3781 -1.19%
2025-04-15 0 1.680 1.660 1.680 1.650 1.690 2,731,000 4,550,385 1.6662 1.430 1.413 1.430 1.405 1.439 3,207,334 1.4187 0.60%
2025-04-14 0 1.670 1.660 1.670 1.620 1.700 2,957,500 4,956,965 1.6761 1.422 1.413 1.422 1.379 1.448 3,473,340 1.4271 3.09%
2025-04-11 0 1.620 1.620 1.640 1.580 1.660 3,185,100 5,162,645 1.6209 1.379 1.379 1.396 1.345 1.413 3,740,637 1.3802 -0.61%
2025-04-10 0 1.630 1.620 1.630 1.610 1.710 4,499,000 7,430,687 1.6516 1.388 1.379 1.388 1.371 1.456 5,283,704 1.4063 -1.81%
2025-04-09 0 1.660 1.610 1.660 1.500 1.660 5,436,000 8,652,415 1.5917 1.413 1.371 1.413 1.277 1.413 6,384,134 1.3553 3.75%
2025-04-08 0 1.600 1.580 1.600 1.480 1.610 6,426,000 10,000,382 1.5562 1.362 1.345 1.362 1.260 1.371 7,546,807 1.3251 3.90%
2025-04-07 0 1.540 1.520 1.540 1.480 1.790 12,188,500 19,585,620 1.6069 1.311 1.294 1.311 1.260 1.524 14,314,388 1.3682 -14.44%
2025-04-03 0 1.800 1.800 1.810 1.780 1.830 3,606,000 6,511,593 1.8058 1.533 1.533 1.541 1.516 1.558 4,234,950 1.5376 0.00%
2025-04-02 0 1.800 1.800 1.820 1.790 1.870 2,947,500 5,322,676 1.8058 1.533 1.533 1.550 1.524 1.592 3,461,596 1.5376 -0.55%
2025-04-01 0 1.810 1.800 1.810 1.700 1.820 7,374,500 13,096,310 1.7759 1.541 1.533 1.541 1.448 1.550 8,660,742 1.5121 5.85%
2025-03-31 0 1.710 1.700 1.710 1.670 1.720 2,176,500 3,690,800 1.6958 1.456 1.448 1.456 1.422 1.465 2,556,120 1.4439 0.59%
2025-03-28 0 1.700 1.700 1.710 1.690 1.730 3,158,500 5,391,987 1.7071 1.448 1.448 1.456 1.439 1.473 3,709,398 1.4536 0.00%
2025-03-27 0 1.700 1.700 1.710 1.600 1.720 5,875,000 9,883,365 1.6823 1.448 1.448 1.456 1.362 1.465 6,899,703 1.4324 6.25%
2025-03-26 0 1.600 1.600 1.610 1.590 1.620 1,747,500 2,802,027 1.6034 1.362 1.362 1.371 1.354 1.379 2,052,295 1.3653 -0.62%
2025-03-25 0 1.610 1.610 1.620 1.590 1.630 1,314,500 2,114,340 1.6085 1.371 1.371 1.379 1.354 1.388 1,543,772 1.3696 -1.23%
2025-03-24 0 1.630 1.630 1.640 1.520 1.660 8,034,500 12,784,087 1.5911 1.388 1.388 1.396 1.294 1.413 9,435,857 1.3548 7.24%
2025-03-21 0 1.520 1.520 1.530 1.490 1.640 15,163,509 23,336,868 1.5390 1.294 1.294 1.303 1.269 1.396 17,808,290 1.3104 -7.32%
2025-03-20 0 1.640 1.640 1.650 1.600 1.660 6,452,578 10,580,116 1.6397 1.396 1.396 1.405 1.362 1.413 7,578,021 1.3962 1.23%
2025-03-19 0 1.620 1.610 1.620 1.610 1.700 6,520,500 10,729,630 1.6455 1.379 1.371 1.379 1.371 1.448 7,657,789 1.4011 -5.81%
2025-03-18 0 1.720 1.720 1.740 1.690 1.750 3,812,000 6,544,715 1.7169 1.465 1.465 1.482 1.439 1.490 4,476,880 1.4619 1.78%
2025-03-17 0 1.690 1.680 1.690 1.680 1.820 4,396,000 7,629,197 1.7355 1.439 1.430 1.439 1.430 1.550 5,162,739 1.4777 -1.17%
2025-03-14 0 1.710 1.700 1.710 1.630 1.740 7,530,000 12,806,265 1.7007 1.456 1.448 1.456 1.388 1.482 8,843,364 1.4481 3.64%
2025-03-13 0 1.650 1.650 1.660 1.620 1.690 3,837,000 6,337,765 1.6518 1.405 1.405 1.413 1.379 1.439 4,506,240 1.4064 -1.79%
2025-03-12 0 1.680 1.680 1.690 1.650 1.750 7,423,500 12,698,295 1.7106 1.430 1.430 1.439 1.405 1.490 8,718,288 1.4565 -2.33%
2025-03-11 0 1.720 1.700 1.720 1.570 1.760 18,736,000 30,927,005 1.6507 1.465 1.448 1.465 1.337 1.499 22,003,886 1.4055 0.00%
2025-03-10 0 1.720 1.720 1.730 1.520 2.100 49,133,000 84,357,905 1.7169 1.465 1.465 1.473 1.294 1.788 57,702,655 1.4619 -19.63%
2025-03-07 0 2.140 2.140 2.150 2.050 2.330 38,022,000 82,882,485 2.1799 1.822 1.822 1.831 1.746 1.984 44,653,702 1.8561 0.47%
2025-03-06 0 2.130 2.130 2.140 2.060 2.170 28,780,500 60,769,670 2.1115 1.814 1.814 1.822 1.754 1.848 33,800,323 1.7979 2.90%
2025-03-05 0 2.070 2.070 2.080 2.010 2.120 13,654,000 28,137,485 2.0608 1.763 1.763 1.771 1.711 1.805 16,035,497 1.7547 -0.96%
2025-03-04 0 2.090 2.080 2.090 2.050 2.130 12,225,000 25,444,837 2.0814 1.780 1.771 1.780 1.746 1.814 14,357,254 1.7723 -1.42%
2025-03-03 0 2.120 2.120 2.130 2.100 2.340 27,227,500 60,155,321 2.2094 1.805 1.805 1.814 1.788 1.992 31,976,453 1.8812 -6.19%
2025-02-28 0 2.260 2.260 2.270 2.230 2.550 32,069,000 75,710,545 2.3609 1.924 1.924 1.933 1.899 2.171 37,662,395 2.0102 -5.83%
2025-02-27 0 2.400 2.390 2.400 2.270 2.610 80,856,516 199,387,931 2.4659 2.044 2.035 2.044 1.933 2.222 94,959,308 2.0997 5.26%
2025-02-26 0 2.280 2.280 2.290 2.080 2.310 34,118,196 75,672,002 2.2179 1.941 1.941 1.950 1.771 1.967 40,069,007 1.8885 9.62%
2025-02-25 0 2.080 2.080 2.090 2.050 2.110 6,569,500 13,691,150 2.0840 1.771 1.771 1.780 1.746 1.797 7,715,336 1.7745 -3.26%
2025-02-24 0 2.150 2.140 2.150 2.070 2.180 14,603,000 30,970,925 2.1209 1.831 1.822 1.831 1.763 1.856 17,150,019 1.8059 -1.38%
2025-02-21 0 2.180 2.170 2.180 2.120 2.270 17,615,000 38,289,095 2.1737 1.856 1.848 1.856 1.805 1.933 20,687,364 1.8508 -2.24%
2025-02-20 0 2.230 2.230 2.240 2.060 2.360 45,740,062 102,775,350 2.2469 1.899 1.899 1.907 1.754 2.010 53,717,930 1.9132 6.70%
2025-02-19 0 2.090 2.080 2.090 2.070 2.150 9,920,000 20,945,230 2.1114 1.780 1.771 1.780 1.763 1.831 11,650,222 1.7978 0.00%
2025-02-18 0 2.090 2.090 2.100 2.060 2.180 10,177,000 21,561,510 2.1187 1.780 1.780 1.788 1.754 1.856 11,952,047 1.8040 -1.88%
2025-02-17 0 2.130 2.130 2.140 2.090 2.250 9,953,200 21,270,840 2.1371 1.814 1.814 1.822 1.780 1.916 11,689,212 1.8197 -3.18%
2025-02-14 0 2.200 2.190 2.200 2.140 2.250 14,819,000 32,394,390 2.1860 1.873 1.865 1.873 1.822 1.916 17,403,693 1.8614 2.80%
2025-02-13 0 2.140 2.140 2.160 2.130 2.360 24,103,000 54,640,065 2.2669 1.822 1.822 1.839 1.814 2.010 28,306,985 1.9303 -4.89%
2025-02-12 0 2.250 2.240 2.250 2.160 2.280 9,980,000 22,156,215 2.2201 1.916 1.907 1.916 1.839 1.941 11,720,687 1.8904 1.81%
2025-02-11 0 2.210 2.190 2.210 2.170 2.380 12,663,000 28,068,545 2.2166 1.882 1.865 1.882 1.848 2.027 14,871,649 1.8874 -3.91%
2025-02-10 0 2.300 2.300 2.310 2.120 2.380 20,216,000 45,291,355 2.2404 1.958 1.958 1.967 1.805 2.027 23,742,024 1.9076 7.98%
2025-02-07 0 2.130 2.120 2.130 2.070 2.170 11,098,034 23,634,560 2.1296 1.814 1.805 1.814 1.763 1.848 13,033,725 1.8133 2.90%
2025-02-06 0 2.070 2.060 2.070 2.030 2.080 4,232,000 8,708,385 2.0577 1.763 1.754 1.763 1.729 1.771 4,970,135 1.7521 0.00%
2025-02-05 0 2.070 2.070 2.080 2.040 2.130 3,587,000 7,438,485 2.0737 1.763 1.763 1.771 1.737 1.814 4,212,636 1.7658 -4.17%
2025-02-04 0 2.160 2.150 2.160 2.090 2.240 2,905,500 6,311,387 2.1722 1.839 1.831 1.839 1.780 1.907 3,412,270 1.8496 3.35%
2025-02-03 0 2.090 2.080 2.090 1.960 2.120 1,833,500 3,784,015 2.0638 1.780 1.771 1.780 1.669 1.805 2,153,294 1.7573 2.45%
2025-01-28 0 2.040 2.040 2.050 2.020 2.090 219,500 447,565 2.0390 1.737 1.737 1.746 1.720 1.780 257,785 1.7362 -1.92%
2025-01-27 0 2.080 2.080 2.090 2.050 2.110 3,168,500 6,611,520 2.0866 1.771 1.771 1.780 1.746 1.797 3,721,142 1.7767 0.97%
2025-01-24 0 2.060 2.060 2.070 2.040 2.140 7,986,000 16,520,865 2.0687 1.754 1.754 1.763 1.737 1.822 9,378,898 1.7615 -2.37%
2025-01-23 0 2.110 2.110 2.120 2.050 2.150 16,039,000 33,732,065 2.1031 1.797 1.797 1.805 1.746 1.831 18,836,482 1.7908 5.50%
2025-01-22 0 2.000 1.990 2.000 1.980 2.060 4,364,000 8,750,316 2.0051 1.703 1.694 1.703 1.686 1.754 5,125,158 1.7073 -2.44%
2025-01-21 0 2.050 2.050 2.060 2.040 2.140 9,458,500 19,759,260 2.0890 1.746 1.746 1.754 1.737 1.822 11,108,228 1.7788 -0.97%
2025-01-20 0 2.070 2.070 2.080 2.060 2.160 9,561,500 20,190,460 2.1116 1.763 1.763 1.771 1.754 1.839 11,229,193 1.7980 2.48%
2025-01-17 0 2.020 2.010 2.020 1.980 2.080 4,951,500 10,027,845 2.0252 1.720 1.711 1.720 1.686 1.771 5,815,128 1.7244 -0.98%
2025-01-16 0 2.040 2.040 2.050 2.010 2.100 7,736,000 15,820,510 2.0451 1.737 1.737 1.746 1.711 1.788 9,085,294 1.7413 3.03%
2025-01-15 0 1.980 1.980 1.990 1.970 2.040 4,414,500 8,819,199 1.9978 1.686 1.686 1.694 1.677 1.737 5,184,466 1.7011 -2.94%
2025-01-14 0 2.040 2.040 2.050 1.930 2.080 11,425,890 23,176,461 2.0284 1.737 1.737 1.746 1.643 1.771 13,418,765 1.7272 5.70%
2025-01-13 0 1.930 1.920 1.930 1.910 1.970 6,432,000 12,430,197 1.9326 1.643 1.635 1.643 1.626 1.677 7,553,853 1.6455 -1.53%
2025-01-10 0 1.960 1.960 1.970 1.940 2.100 10,678,500 21,291,990 1.9939 1.669 1.669 1.677 1.652 1.788 12,541,017 1.6978 -7.55%
2025-01-09 0 2.120 2.110 2.120 2.060 2.130 4,654,000 9,761,175 2.0974 1.805 1.797 1.805 1.754 1.814 5,465,739 1.7859 0.95%
2025-01-08 0 2.100 2.090 2.100 2.050 2.270 12,718,500 26,915,670 2.1163 1.788 1.780 1.788 1.746 1.933 14,936,829 1.8020 -6.25%
2025-01-07 0 2.240 2.240 2.250 2.200 2.290 5,407,500 12,110,150 2.2395 1.907 1.907 1.916 1.873 1.950 6,350,663 1.9069 -0.44%
2025-01-06 0 2.250 2.250 2.260 2.250 2.380 5,924,000 13,557,300 2.2885 1.916 1.916 1.924 1.916 2.027 6,957,249 1.9487 -4.66%
2025-01-03 0 2.360 2.360 2.370 2.270 2.440 13,129,500 30,650,940 2.3345 2.010 2.010 2.018 1.933 2.078 15,419,515 1.9878 -1.67%
2025-01-02 0 2.400 2.390 2.400 2.350 2.550 15,951,000 38,705,525 2.4265 2.044 2.035 2.044 2.001 2.171 18,733,134 2.0662 -5.51%
2024-12-31 0 2.540 2.530 2.540 2.440 2.650 16,313,000 41,875,065 2.5670 2.163 2.154 2.163 2.078 2.256 19,158,273 2.1857 3.67%
2024-12-30 0 2.450 2.450 2.460 2.410 2.540 8,714,000 21,267,180 2.4406 2.086 2.086 2.095 2.052 2.163 10,233,874 2.0781 -2.00%
2024-12-27 0 2.500 2.500 2.510 2.440 2.550 10,947,000 27,240,311 2.4884 2.129 2.129 2.137 2.078 2.171 12,856,348 2.1188 -1.96%
2024-12-24 0 2.550 2.550 2.560 2.510 2.580 4,693,500 11,990,235 2.5546 2.171 2.171 2.180 2.137 2.197 5,512,129 2.1752 1.59%
2024-12-23 0 2.510 2.510 2.520 2.470 2.550 7,104,000 17,874,280 2.5161 2.137 2.137 2.146 2.103 2.171 8,343,062 2.1424 0.40%
2024-12-20 0 2.500 2.500 2.520 2.500 2.670 20,241,000 52,407,995 2.5892 2.129 2.129 2.146 2.129 2.273 23,771,385 2.2047 -3.10%
2024-12-19 0 2.580 2.560 2.580 2.530 2.680 18,029,196 46,506,899 2.5795 2.197 2.180 2.197 2.154 2.282 21,173,803 2.1964 -4.44%
2024-12-18 0 2.700 2.690 2.700 2.650 2.780 15,991,500 43,182,305 2.7003 2.299 2.290 2.299 2.256 2.367 18,780,698 2.2993 -1.82%
2024-12-17 0 2.750 2.750 2.760 2.670 2.890 16,516,000 45,875,109 2.7776 2.342 2.342 2.350 2.273 2.461 19,396,680 2.3651 0.00%
2024-12-16 0 2.750 2.750 2.760 2.680 2.930 18,499,700 51,646,452 2.7917 2.342 2.342 2.350 2.282 2.495 21,726,372 2.3771 -3.17%
2024-12-13 0 2.840 2.840 2.850 2.840 3.130 47,110,000 139,745,337 2.9664 2.418 2.418 2.427 2.418 2.665 55,326,809 2.5258 -11.80%
2024-12-12 0 3.220 3.210 3.220 2.900 3.420 99,592,670 322,587,106 3.2391 2.742 2.733 2.742 2.469 2.912 116,963,375 2.7580 9.52%
2024-12-11 0 2.940 2.940 2.950 2.880 3.170 39,692,000 120,489,620 3.0356 2.503 2.503 2.512 2.452 2.699 46,614,980 2.5848 0.68%
2024-12-10 0 2.920 2.910 2.920 2.860 3.590 87,494,000 280,389,475 3.2047 2.486 2.478 2.486 2.435 3.057 102,754,485 2.7287 -8.46%
2024-12-09 0 3.190 3.190 3.200 2.430 3.250 46,522,500 130,802,027 2.8116 2.716 2.716 2.725 2.069 2.767 54,636,838 2.3940 25.10%
2024-12-06 0 2.550 2.550 2.560 2.380 2.600 16,969,000 42,626,301 2.5120 2.171 2.171 2.180 2.027 2.214 19,928,691 2.1389 6.25%
2024-12-05 0 2.400 2.390 2.400 2.380 2.500 8,549,000 20,805,860 2.4337 2.044 2.035 2.044 2.027 2.129 10,040,095 2.0723 -4.76%
2024-12-04 0 2.520 2.520 2.540 2.520 2.620 8,726,500 22,322,865 2.5581 2.146 2.146 2.163 2.146 2.231 10,248,554 2.1781 -3.45%
2024-12-03 0 2.610 2.600 2.610 2.510 2.640 13,728,000 35,314,825 2.5725 2.222 2.214 2.222 2.137 2.248 16,122,404 2.1904 0.38%
2024-12-02 0 2.600 2.590 2.600 2.510 2.690 17,526,500 45,649,230 2.6046 2.214 2.205 2.214 2.137 2.290 20,583,428 2.2178 1.56%
2024-11-29 0 2.560 2.560 2.570 2.470 2.720 18,043,000 47,077,485 2.6092 2.180 2.180 2.188 2.103 2.316 21,190,015 2.2217 2.40%
2024-11-28 0 2.500 2.500 2.510 2.490 2.640 9,069,000 23,153,140 2.5530 2.129 2.129 2.137 2.120 2.248 10,650,792 2.1738 -4.58%
2024-11-27 0 2.620 2.620 2.630 2.350 2.630 24,693,500 61,856,112 2.5050 2.231 2.231 2.239 2.001 2.239 29,000,479 2.1329 7.38%
2024-11-26 0 2.440 2.440 2.450 2.260 2.720 50,428,866 125,778,740 2.4942 2.078 2.078 2.086 1.924 2.316 59,224,543 2.1238 5.63%
2024-11-25 0 2.310 2.290 2.310 2.250 2.350 5,892,500 13,515,415 2.2937 1.967 1.950 1.967 1.916 2.001 6,920,255 1.9530 0.00%
2024-11-22 0 2.310 2.300 2.310 2.260 2.570 17,342,500 41,190,847 2.3751 1.967 1.958 1.967 1.924 2.188 20,367,336 2.0224 -6.85%
2024-11-21 0 2.480 2.470 2.480 2.420 2.610 8,627,500 21,509,020 2.4931 2.112 2.103 2.112 2.061 2.222 10,132,287 2.1228 -3.88%
2024-11-20 0 2.580 2.580 2.590 2.490 2.650 8,078,000 20,690,995 2.5614 2.197 2.197 2.205 2.120 2.256 9,486,945 2.1810 1.18%
2024-11-19 0 2.550 2.540 2.550 2.520 2.720 9,044,500 23,573,885 2.6064 2.171 2.163 2.171 2.146 2.316 10,622,019 2.2193 -3.77%
2024-11-18 0 2.650 2.650 2.660 2.610 2.750 6,473,500 17,263,425 2.6668 2.256 2.256 2.265 2.222 2.342 7,602,592 2.2707 0.00%
2024-11-15 0 2.650 2.650 2.660 2.630 2.930 19,088,000 52,933,247 2.7731 2.256 2.256 2.265 2.239 2.495 22,417,281 2.3613 -1.85%
2024-11-14 0 2.700 2.700 2.710 2.680 2.900 10,485,900 29,107,754 2.7759 2.299 2.299 2.308 2.282 2.469 12,314,825 2.3636 -4.26%
2024-11-13 0 2.820 2.810 2.820 2.620 3.010 30,026,500 84,554,850 2.8160 2.401 2.393 2.401 2.231 2.563 35,263,647 2.3978 4.83%
2024-11-12 0 2.690 2.690 2.700 2.620 3.050 23,314,000 64,829,536 2.7807 2.290 2.290 2.299 2.231 2.597 27,380,370 2.3677 -8.19%
2024-11-11 0 2.930 2.920 2.930 2.870 3.070 15,094,000 44,459,960 2.9455 2.495 2.486 2.495 2.444 2.614 17,726,658 2.5081 -6.69%
2024-11-08 0 3.140 3.140 3.150 3.090 3.480 31,536,000 101,965,519 3.2333 2.674 2.674 2.682 2.631 2.963 37,036,430 2.7531 -5.42%
2024-11-07 0 3.320 3.320 3.330 2.810 3.540 67,419,000 220,840,510 3.2756 2.827 2.827 2.835 2.393 3.014 79,178,054 2.7892 13.31%
2024-11-06 0 2.930 2.920 2.930 2.760 3.140 36,165,000 106,589,567 2.9473 2.495 2.486 2.495 2.350 2.674 42,472,809 2.5096 1.74%
2024-11-05 0 2.880 2.880 2.890 2.620 2.970 31,627,500 90,824,945 2.8717 2.452 2.452 2.461 2.231 2.529 37,143,890 2.4452 7.06%
2024-11-04 0 2.690 2.690 2.700 2.580 2.940 27,886,740 75,991,100 2.7250 2.290 2.290 2.299 2.197 2.503 32,750,676 2.3203 -2.18%
2024-11-01 0 2.750 2.740 2.750 2.230 2.950 102,754,000 276,131,854 2.6873 2.342 2.333 2.342 1.899 2.512 120,676,096 2.2882 20.09%
2024-10-31 0 2.290 2.280 2.290 2.280 2.360 7,680,500 17,748,690 2.3109 1.950 1.941 1.950 1.941 2.010 9,020,114 1.9677 -1.29%
2024-10-30 0 2.320 2.320 2.340 2.310 2.480 9,735,000 23,136,460 2.3766 1.975 1.975 1.992 1.967 2.112 11,432,954 2.0237 -3.73%
2024-10-29 0 2.410 2.410 2.420 2.380 2.620 28,511,500 71,240,675 2.4987 2.052 2.052 2.061 2.027 2.231 33,484,405 2.1276 -0.41%
2024-10-28 0 2.420 2.410 2.420 2.330 2.480 11,960,000 28,728,970 2.4021 2.061 2.052 2.061 1.984 2.112 14,046,033 2.0453 2.98%
2024-10-25 0 2.350 2.320 2.350 2.320 2.430 10,566,500 25,065,517 2.3722 2.001 1.975 2.001 1.975 2.069 12,409,483 2.0199 0.86%
2024-10-24 0 2.330 2.330 2.340 2.310 2.500 13,615,000 32,138,950 2.3606 1.984 1.984 1.992 1.967 2.129 15,989,694 2.0100 -6.43%
2024-10-23 0 2.490 2.470 2.490 2.400 2.600 18,482,500 46,541,565 2.5181 2.120 2.103 2.120 2.044 2.214 21,706,172 2.1442 3.32%
2024-10-22 0 2.410 2.410 2.420 2.280 2.620 29,289,848 72,448,789 2.4735 2.052 2.052 2.061 1.941 2.231 34,398,510 2.1062 3.88%
2024-10-21 0 2.320 2.320 2.330 2.220 2.410 12,385,500 28,665,960 2.3145 1.975 1.975 1.984 1.890 2.052 14,545,748 1.9707 1.31%
2024-10-18 0 2.290 2.280 2.290 2.130 2.380 27,859,000 62,247,070 2.2344 1.950 1.941 1.950 1.814 2.027 32,718,097 1.9025 6.51%
2024-10-17 0 2.150 2.150 2.160 2.140 2.400 17,267,500 39,148,422 2.2672 1.831 1.831 1.839 1.822 2.044 20,279,254 1.9305 -7.33%
2024-10-16 0 2.320 2.300 2.320 2.150 2.620 38,770,000 92,388,782 2.3830 1.975 1.958 1.975 1.831 2.231 45,532,167 2.0291 2.65%
2024-10-15 0 2.260 2.250 2.260 2.210 2.500 14,942,000 34,968,067 2.3403 1.924 1.916 1.924 1.882 2.129 17,548,146 1.9927 -9.60%
2024-10-14 0 2.500 2.490 2.500 2.310 2.670 19,064,000 46,540,775 2.4413 2.129 2.120 2.129 1.967 2.273 22,389,095 2.0787 -5.30%
2024-10-10 0 2.640 2.640 2.660 2.510 3.100 45,232,500 126,139,425 2.7887 2.248 2.248 2.265 2.137 2.640 53,121,840 2.3745 5.18%
2024-10-09 0 2.510 2.500 2.510 2.440 3.010 30,616,000 81,282,070 2.6549 2.137 2.129 2.137 2.078 2.563 35,955,966 2.2606 -10.99%
2024-10-08 0 2.820 2.800 2.820 2.760 4.000 56,052,099 178,448,425 3.1836 2.401 2.384 2.401 2.350 3.406 65,828,566 2.7108 -27.88%
2024-10-07 0 3.910 3.910 3.920 3.610 3.940 14,423,373 54,747,555 3.7958 3.329 3.329 3.338 3.074 3.355 16,939,062 3.2320 9.22%
2024-10-04 0 3.580 3.580 3.590 3.310 3.650 12,330,398 43,666,933 3.5414 3.048 3.048 3.057 2.818 3.108 14,481,035 3.0155 5.60%
2024-10-03 0 3.390 3.390 3.410 3.100 4.050 25,812,803 90,794,259 3.5174 2.887 2.887 2.904 2.640 3.449 30,315,008 2.9950 -3.97%
2024-10-02 0 3.530 3.530 3.560 3.340 4.050 25,860,000 95,214,420 3.6819 3.006 3.006 3.031 2.844 3.449 30,370,437 3.1351 0.28%
2024-09-30 0 3.520 3.520 3.550 2.660 4.100 156,865,543 554,679,042 3.5360 2.997 2.997 3.023 2.265 3.491 184,225,640 3.0109 31.84%
2024-09-27 0 2.670 2.670 2.680 2.450 3.090 126,757,800 348,611,525 2.7502 2.273 2.273 2.282 2.086 2.631 148,866,579 2.3418 -0.74%
2024-09-26 0 2.690 2.690 2.700 1.550 2.980 161,071,782 371,107,996 2.3040 2.290 2.290 2.299 1.320 2.537 189,165,520 1.9618 75.82%
2024-09-25 0 1.530 1.530 1.560 1.520 1.640 5,339,500 8,447,158 1.5820 1.303 1.303 1.328 1.294 1.396 6,270,802 1.3471 -0.65%
2024-09-24 0 1.540 1.540 1.550 1.400 1.560 6,742,000 10,212,715 1.5148 1.311 1.311 1.320 1.192 1.328 7,917,923 1.2898 7.69%
2024-09-23 0 1.430 1.430 1.440 1.400 1.500 1,007,500 1,460,954 1.4501 1.218 1.218 1.226 1.192 1.277 1,183,226 1.2347 -2.05%
2024-09-20 0 1.460 1.460 1.480 1.420 1.510 2,577,500 3,775,810 1.4649 1.243 1.243 1.260 1.209 1.286 3,027,061 1.2474 1.39%
2024-09-19 0 1.440 1.440 1.450 1.330 1.450 2,748,000 3,876,845 1.4108 1.226 1.226 1.235 1.132 1.235 3,227,299 1.2013 8.27%
2024-09-17 0 1.330 1.320 1.350 1.300 1.360 182,500 240,265 1.3165 1.132 1.124 1.150 1.107 1.158 214,331 1.1210 0.00%
2024-09-16 0 1.330 1.330 1.360 1.210 1.400 2,210,000 2,948,385 1.3341 1.132 1.132 1.158 1.030 1.192 2,595,463 1.1360 -2.21%
2024-09-13 0 1.360 1.340 1.360 1.340 1.450 4,418,000 6,200,605 1.4035 1.158 1.141 1.158 1.141 1.235 5,188,577 1.1950 0.74%
2024-09-12 0 1.350 1.350 1.360 1.340 1.500 3,812,000 5,290,220 1.3878 1.150 1.150 1.158 1.141 1.277 4,476,880 1.1817 -8.16%
2024-09-11 0 1.470 1.470 1.480 1.440 1.540 1,117,500 1,641,550 1.4689 1.252 1.252 1.260 1.226 1.311 1,312,412 1.2508 -1.87%
2024-09-10 0 1.670 1.670 1.680 1.570 1.670 3,167,500 5,157,360 1.6282 1.275 1.275 1.283 1.199 1.275 4,147,259 1.2436 2.45%
2024-09-09 0 1.630 1.630 1.640 1.620 1.740 1,761,500 2,944,720 1.6717 1.245 1.245 1.253 1.237 1.329 2,306,361 1.2768 -0.61%
2024-09-05 0 1.640 1.640 1.650 1.610 1.650 601,000 981,540 1.6332 1.253 1.253 1.260 1.230 1.260 786,899 1.2474 1.23%
2024-09-04 0 1.620 1.620 1.640 1.600 1.690 1,124,000 1,824,010 1.6228 1.237 1.237 1.253 1.222 1.291 1,471,672 1.2394 -2.41%
2024-09-03 0 1.660 1.660 1.690 1.650 1.700 910,000 1,520,625 1.6710 1.268 1.268 1.291 1.260 1.298 1,191,478 1.2763 0.00%
2024-09-02 0 1.660 1.660 1.680 1.660 1.800 4,626,500 7,907,845 1.7092 1.268 1.268 1.283 1.268 1.375 6,057,552 1.3055 -7.26%
2024-08-30 0 1.790 1.750 1.790 1.790 1.940 7,231,120 13,174,778 1.8220 1.367 1.337 1.367 1.367 1.482 9,467,823 1.3915 -2.72%
2024-08-29 0 1.840 1.820 1.840 1.760 1.850 622,000 1,129,985 1.8167 1.405 1.390 1.405 1.344 1.413 814,395 1.3875 3.95%
2024-08-28 0 1.770 1.760 1.790 1.730 1.800 283,500 500,730 1.7662 1.352 1.344 1.367 1.321 1.375 371,191 1.3490 -2.75%
2024-08-27 0 1.820 1.820 1.830 1.700 1.840 1,265,500 2,263,585 1.7887 1.390 1.390 1.398 1.298 1.405 1,656,940 1.3661 5.20%
2024-08-26 0 1.730 1.730 1.740 1.660 1.740 564,000 960,760 1.7035 1.321 1.321 1.329 1.268 1.329 738,454 1.3010 5.49%
2024-08-23 0 1.640 1.640 1.650 1.610 1.670 391,500 644,195 1.6455 1.253 1.253 1.260 1.230 1.275 512,597 1.2567 -1.80%
2024-08-22 0 1.670 1.650 1.670 1.590 1.690 1,163,500 1,898,510 1.6317 1.275 1.260 1.275 1.214 1.291 1,523,389 1.2462 1.83%
2024-08-21 0 1.640 1.640 1.670 1.610 1.690 1,018,500 1,675,710 1.6453 1.253 1.253 1.275 1.230 1.291 1,333,539 1.2566 -2.96%
2024-08-20 0 1.690 1.690 1.700 1.690 1.780 1,889,000 3,240,985 1.7157 1.291 1.291 1.298 1.291 1.359 2,473,298 1.3104 -5.06%
2024-08-19 0 1.780 1.780 1.800 1.780 1.820 470,000 848,000 1.8043 1.359 1.359 1.375 1.359 1.390 615,379 1.3780 -1.11%
2024-08-16 0 1.800 1.800 1.840 1.800 1.840 495,500 896,700 1.8097 1.375 1.375 1.405 1.375 1.405 648,766 1.3822 0.00%
2024-08-15 0 1.800 1.800 1.810 1.780 1.840 527,000 954,010 1.8103 1.375 1.375 1.382 1.359 1.405 690,010 1.3826 0.00%
2024-08-14 0 1.800 1.800 1.820 1.800 1.830 257,000 464,790 1.8085 1.375 1.375 1.390 1.375 1.398 336,494 1.3813 -1.10%
2024-08-13 0 1.820 1.820 1.850 1.790 1.860 749,000 1,361,705 1.8180 1.390 1.390 1.413 1.367 1.421 980,678 1.3885 0.00%
2024-08-12 0 1.820 1.820 1.840 1.800 1.910 1,390,000 2,537,400 1.8255 1.390 1.390 1.405 1.375 1.459 1,819,950 1.3942 -5.21%
2024-08-09 0 1.920 1.900 1.920 1.900 1.960 1,180,500 2,280,636 1.9319 1.466 1.451 1.466 1.451 1.497 1,545,648 1.4755 -1.03%
2024-08-08 0 1.940 1.930 1.940 1.900 2.000 737,500 1,446,345 1.9611 1.482 1.474 1.482 1.451 1.528 965,621 1.4978 -2.02%
2024-08-07 0 1.980 1.980 2.000 1.970 2.040 1,061,000 2,121,125 1.9992 1.512 1.512 1.528 1.505 1.558 1,389,185 1.5269 -1.98%
2024-08-06 0 2.020 2.000 2.020 1.890 2.030 1,494,000 2,925,500 1.9582 1.543 1.528 1.543 1.444 1.550 1,956,119 1.4956 6.32%
2024-08-05 0 1.900 1.900 1.910 1.850 1.960 1,579,000 2,998,935 1.8993 1.451 1.451 1.459 1.413 1.497 2,067,410 1.4506 -2.56%
2024-08-02 0 1.950 1.950 1.960 1.930 2.100 734,000 1,455,733 1.9833 1.489 1.489 1.497 1.474 1.604 961,038 1.5148 -2.99%
2024-08-01 0 2.010 2.010 2.020 2.000 2.080 645,000 1,300,832 2.0168 1.535 1.535 1.543 1.528 1.589 844,509 1.5403 -2.90%
2024-07-31 0 2.070 2.060 2.070 1.860 2.080 1,908,500 3,837,855 2.0109 1.581 1.573 1.581 1.421 1.589 2,498,830 1.5359 10.70%
2024-07-30 0 1.870 1.870 1.890 1.870 1.930 720,500 1,357,975 1.8848 1.428 1.428 1.444 1.428 1.474 943,362 1.4395 -2.60%
2024-07-29 0 1.920 1.910 1.920 1.900 1.980 762,000 1,471,640 1.9313 1.466 1.459 1.466 1.451 1.512 997,699 1.4750 -0.52%
2024-07-26 0 1.930 1.920 1.930 1.910 1.990 618,500 1,200,110 1.9404 1.474 1.466 1.474 1.459 1.520 809,812 1.4820 -1.03%
2024-07-25 0 1.950 1.950 1.970 1.930 2.000 1,058,000 2,075,875 1.9621 1.489 1.489 1.505 1.474 1.528 1,385,257 1.4985 -2.50%
2024-07-24 0 2.000 1.980 2.000 1.960 2.030 978,000 1,943,945 1.9877 1.528 1.512 1.528 1.497 1.550 1,280,511 1.5181 -0.99%
2024-07-23 0 2.020 2.010 2.020 1.980 2.040 1,562,000 3,138,990 2.0096 1.543 1.535 1.543 1.512 1.558 2,045,152 1.5348 -2.42%
2024-07-22 0 2.070 2.040 2.070 2.030 2.110 866,000 1,774,315 2.0489 1.581 1.558 1.581 1.550 1.612 1,133,868 1.5648 -0.48%
2024-07-19 0 2.080 2.070 2.080 2.060 2.170 1,114,500 2,327,015 2.0879 1.589 1.581 1.589 1.573 1.657 1,459,233 1.5947 -4.15%
2024-07-18 0 2.170 2.170 2.180 2.080 2.200 1,446,010 3,093,736 2.1395 1.657 1.657 1.665 1.589 1.680 1,893,284 1.6341 -1.36%
2024-07-17 0 2.200 2.190 2.200 2.140 2.230 1,975,500 4,313,785 2.1836 1.680 1.673 1.680 1.634 1.703 2,586,554 1.6678 2.33%
2024-07-16 0 2.150 2.140 2.150 2.110 2.210 1,407,500 3,037,065 2.1578 1.642 1.634 1.642 1.612 1.688 1,842,863 1.6480 0.47%
2024-07-15 0 2.140 2.130 2.140 2.120 2.240 1,921,500 4,193,690 2.1825 1.634 1.627 1.634 1.619 1.711 2,515,851 1.6669 -5.73%
2024-07-12 0 2.270 2.250 2.270 2.170 2.310 1,546,000 3,508,740 2.2696 1.734 1.718 1.734 1.657 1.764 2,024,203 1.7334 4.61%
2024-07-11 0 2.170 2.160 2.170 2.120 2.200 901,500 1,948,745 2.1617 1.657 1.650 1.657 1.619 1.680 1,180,349 1.6510 4.33%
2024-07-10 0 2.080 2.080 2.110 2.070 2.140 605,500 1,271,270 2.0995 1.589 1.589 1.612 1.581 1.634 792,791 1.6035 0.00%
2024-07-09 0 2.080 2.080 2.110 1.990 2.100 1,715,500 3,503,355 2.0422 1.589 1.589 1.612 1.520 1.604 2,246,132 1.5597 2.46%
2024-07-08 0 2.030 2.030 2.070 2.010 2.180 2,025,000 4,184,670 2.0665 1.550 1.550 1.581 1.535 1.665 2,651,365 1.5783 -6.45%
2024-07-05 0 2.170 2.160 2.170 2.150 2.210 945,000 2,053,155 2.1727 1.657 1.650 1.657 1.642 1.688 1,237,304 1.6594 -1.81%
2024-07-04 0 2.210 2.210 2.220 2.210 2.360 1,000,500 2,250,235 2.2491 1.688 1.688 1.696 1.688 1.802 1,309,971 1.7178 -4.33%
2024-07-03 0 2.310 2.310 2.320 2.240 2.390 2,265,000 5,223,275 2.3061 1.764 1.764 1.772 1.711 1.825 2,965,601 1.7613 3.12%
2024-07-02 0 2.240 2.240 2.250 2.200 2.330 2,384,000 5,353,900 2.2458 1.711 1.711 1.718 1.680 1.780 3,121,410 1.7152 0.00%
2024-06-28 0 2.240 2.240 2.250 2.240 2.330 1,293,500 2,943,260 2.2754 1.711 1.711 1.718 1.711 1.780 1,693,601 1.7379 -1.75%
2024-06-27 0 2.280 2.280 2.300 2.270 2.390 1,268,000 2,913,265 2.2975 1.741 1.741 1.757 1.734 1.825 1,660,213 1.7548 -5.00%
2024-06-26 0 2.400 2.380 2.400 2.280 2.400 959,500 2,247,800 2.3427 1.833 1.818 1.833 1.741 1.833 1,256,289 1.7892 1.27%
2024-06-25 0 2.370 2.370 2.380 2.350 2.510 1,959,500 4,718,215 2.4079 1.810 1.810 1.818 1.795 1.917 2,565,605 1.8390 -3.66%
2024-06-24 0 2.460 2.440 2.460 2.370 2.530 1,240,000 2,981,425 2.4044 1.879 1.864 1.879 1.810 1.932 1,623,552 1.8364 0.00%
2024-06-21 0 2.460 2.450 2.460 2.430 2.550 1,509,500 3,756,880 2.4888 1.879 1.871 1.879 1.856 1.948 1,976,413 1.9009 -3.91%
2024-06-20 0 2.560 2.540 2.560 2.460 2.630 1,560,500 3,969,620 2.5438 1.955 1.940 1.955 1.879 2.009 2,043,188 1.9429 -1.16%
2024-06-19 0 2.590 2.560 2.590 2.480 2.610 1,327,000 3,377,990 2.5456 1.978 1.955 1.978 1.894 1.993 1,737,463 1.9442 4.02%
2024-06-18 0 2.490 2.490 2.520 2.480 2.550 2,022,500 5,063,225 2.5034 1.902 1.902 1.925 1.894 1.948 2,648,092 1.9120 -1.19%
2024-06-17 0 2.520 2.520 2.550 2.490 2.580 3,123,000 7,858,245 2.5162 1.925 1.925 1.948 1.902 1.970 4,088,995 1.9218 -3.08%
2024-06-14 0 2.600 2.590 2.600 2.580 2.670 1,674,000 4,359,925 2.6045 1.986 1.978 1.986 1.970 2.039 2,191,795 1.9892 -2.26%
2024-06-13 0 2.660 2.640 2.660 2.610 2.770 1,777,500 4,718,410 2.6545 2.032 2.016 2.032 1.993 2.116 2,327,310 2.0274 0.00%
2024-06-12 0 2.660 2.660 2.680 2.630 2.740 753,000 2,015,235 2.6763 2.032 2.032 2.047 2.009 2.093 985,915 2.0440 -2.92%
2024-06-11 0 2.740 2.740 2.750 2.650 2.810 1,024,500 2,790,715 2.7240 2.093 2.093 2.100 2.024 2.146 1,341,395 2.0805 -1.79%
2024-06-07 0 2.790 2.750 2.790 2.730 2.810 1,427,000 3,930,910 2.7547 2.131 2.100 2.131 2.085 2.146 1,868,394 2.1039 -0.71%
2024-06-06 0 2.810 2.810 2.820 2.780 2.940 985,000 2,765,205 2.8073 2.146 2.146 2.154 2.123 2.245 1,289,677 2.1441 -0.71%
2024-06-05 0 2.830 2.800 2.840 2.800 2.980 860,500 2,476,100 2.8775 2.161 2.139 2.169 2.139 2.276 1,126,667 2.1977 -3.08%
2024-06-04 0 2.920 2.920 2.960 2.820 2.950 875,000 2,527,680 2.8888 2.230 2.230 2.261 2.154 2.253 1,145,652 2.2063 2.10%
2024-06-03 0 2.860 2.820 2.860 2.800 2.910 1,444,500 4,148,870 2.8722 2.184 2.154 2.184 2.139 2.223 1,891,307 2.1937 2.51%
2024-05-31 0 2.790 2.790 2.800 2.780 2.950 1,933,500 5,522,565 2.8563 2.131 2.131 2.139 2.123 2.253 2,531,563 2.1815 -2.79%
2024-05-30 0 2.870 2.860 2.890 2.820 3.020 2,685,500 7,737,260 2.8811 2.192 2.184 2.207 2.154 2.307 3,516,169 2.2005 -4.01%
2024-05-29 0 2.990 2.990 3.060 2.970 3.070 859,500 2,581,265 3.0032 2.284 2.284 2.337 2.268 2.345 1,125,357 2.2937 -2.29%
2024-05-28 0 3.060 3.050 3.060 3.020 3.150 1,622,500 5,008,165 3.0867 2.337 2.329 2.337 2.307 2.406 2,124,366 2.3575 -0.97%
2024-05-27 0 3.090 3.070 3.090 2.910 3.090 1,424,500 4,292,760 3.0135 2.360 2.345 2.360 2.223 2.360 1,865,121 2.3016 3.00%
2024-05-24 0 3.000 3.000 3.010 2.970 3.140 4,602,000 13,933,945 3.0278 2.291 2.291 2.299 2.268 2.398 6,025,474 2.3125 -4.46%
2024-05-23 0 3.140 3.130 3.150 3.090 3.230 4,082,500 12,874,585 3.1536 2.398 2.391 2.406 2.360 2.467 5,345,284 2.4086 -3.98%
2024-05-22 0 3.270 3.270 3.300 3.080 3.350 7,586,000 24,249,105 3.1966 2.497 2.497 2.520 2.352 2.559 9,932,473 2.4414 1.24%
2024-05-21 0 3.230 3.220 3.230 3.180 3.520 7,723,020 25,215,347 3.2650 2.467 2.459 2.467 2.429 2.688 10,111,876 2.4936 -7.98%
2024-05-20 0 3.510 3.510 3.540 3.500 3.780 5,129,000 18,401,960 3.5878 2.681 2.681 2.704 2.673 2.887 6,715,483 2.7402 -4.10%
2024-05-17 0 3.660 3.660 3.670 3.430 3.730 8,216,418 29,719,446 3.6171 2.795 2.795 2.803 2.620 2.849 10,757,890 2.7626 6.91%
2024-05-16 0 3.770 3.770 3.780 3.640 3.790 6,187,380 23,100,876 3.7335 2.615 2.615 2.622 2.524 2.629 8,921,442 2.5894 3.86%
2024-05-14 0 3.630 3.630 3.640 3.610 3.850 3,974,100 14,764,423 3.7152 2.518 2.518 2.524 2.504 2.670 5,730,164 2.5766 -2.94%
2024-05-13 0 3.740 3.710 3.740 3.550 3.770 3,419,000 12,638,630 3.6966 2.594 2.573 2.594 2.462 2.615 4,929,778 2.5637 1.91%
2024-05-10 0 3.670 3.670 3.710 3.500 3.750 5,790,500 21,214,325 3.6636 2.545 2.545 2.573 2.427 2.601 8,349,190 2.5409 2.80%
2024-05-09 0 3.570 3.570 3.590 3.400 3.620 4,112,138 14,560,929 3.5410 2.476 2.476 2.490 2.358 2.511 5,929,198 2.4558 6.89%
2024-05-08 0 3.340 3.330 3.360 3.300 3.430 1,331,500 4,467,630 3.3553 2.316 2.309 2.330 2.289 2.379 1,919,859 2.3271 -2.05%
2024-05-07 0 3.410 3.390 3.410 3.280 3.480 2,008,500 6,751,445 3.3614 2.365 2.351 2.365 2.275 2.414 2,896,010 2.3313 0.00%
2024-05-06 0 3.410 3.380 3.410 3.270 3.430 2,545,000 8,531,505 3.3523 2.365 2.344 2.365 2.268 2.379 3,669,577 2.3249 -0.58%
2024-05-03 0 3.430 3.390 3.430 3.390 3.530 1,346,500 4,618,460 3.4300 2.379 2.351 2.379 2.351 2.448 1,941,488 2.3788 -2.56%
2024-05-02 0 3.520 3.460 3.490 3.220 3.520 1,014,072 3,507,708 3.4590 2.441 2.400 2.420 2.233 2.441 1,462,167 2.3990 6.02%
2024-04-30 0 3.320 3.310 3.320 3.260 3.390 1,723,500 5,715,300 3.3161 2.303 2.296 2.303 2.261 2.351 2,485,075 2.2998 -0.30%
2024-04-29 0 3.330 3.290 3.330 3.220 3.390 2,945,500 9,801,680 3.3277 2.309 2.282 2.309 2.233 2.351 4,247,049 2.3079 3.42%
2024-04-26 0 3.220 3.200 3.220 2.920 3.270 4,828,000 15,196,975 3.1477 2.233 2.219 2.233 2.025 2.268 6,961,383 2.1830 10.65%
2024-04-25 0 2.910 2.910 2.930 2.880 2.970 1,183,500 3,452,245 2.9170 2.018 2.018 2.032 1.997 2.060 1,706,462 2.0230 0.34%
2024-04-24 0 2.900 2.900 2.930 2.860 2.980 1,273,654 3,726,278 2.9257 2.011 2.011 2.032 1.984 2.067 1,836,453 2.0291 -1.36%
2024-04-23 0 2.940 2.940 2.950 2.890 3.030 842,000 2,494,755 2.9629 2.039 2.039 2.046 2.004 2.101 1,214,061 2.0549 2.44%
2024-04-22 0 2.870 2.870 2.880 2.710 3.040 3,431,500 9,948,410 2.8991 1.990 1.990 1.997 1.879 2.108 4,947,802 2.0107 5.51%
2024-04-19 0 2.720 2.720 2.750 2.680 2.920 6,401,500 17,699,530 2.7649 1.886 1.886 1.907 1.859 2.025 9,230,177 1.9176 -6.85%
2024-04-18 0 2.920 2.920 2.930 2.860 3.060 1,502,000 4,462,865 2.9713 2.025 2.025 2.032 1.984 2.122 2,165,700 2.0607 -2.01%
2024-04-17 0 2.980 2.980 2.990 2.850 3.180 4,662,000 13,819,885 2.9644 2.067 2.067 2.074 1.977 2.205 6,722,031 2.0559 -4.49%
2024-04-16 0 3.120 3.120 3.150 3.110 3.410 3,376,500 10,917,315 3.2333 2.164 2.164 2.185 2.157 2.365 4,868,498 2.2424 -8.50%
2024-04-15 0 3.410 3.410 3.420 3.380 3.530 1,293,000 4,422,415 3.4203 2.365 2.365 2.372 2.344 2.448 1,864,347 2.3721 -3.40%
2024-04-12 0 3.530 3.490 3.530 3.440 3.700 3,302,500 11,697,140 3.5419 2.448 2.420 2.448 2.386 2.566 4,761,799 2.4565 -1.94%
2024-04-11 0 3.600 3.580 3.600 3.330 3.600 3,477,638 12,146,126 3.4926 2.497 2.483 2.497 2.309 2.497 5,014,327 2.4223 6.82%
2024-04-10 0 3.370 3.360 3.390 3.330 3.520 2,516,000 8,579,700 3.4101 2.337 2.330 2.351 2.309 2.441 3,627,763 2.3650 -1.75%
2024-04-09 0 3.430 3.400 3.430 3.290 3.480 1,419,500 4,853,625 3.4192 2.379 2.358 2.379 2.282 2.414 2,046,745 2.3714 1.48%
2024-04-08 0 3.380 3.360 3.380 3.220 3.490 2,690,588 8,992,905 3.3424 2.344 2.330 2.344 2.233 2.420 3,879,497 2.3181 7.30%
2024-04-05 0 3.150 3.150 3.210 3.120 3.230 781,000 2,486,505 3.1837 2.185 2.185 2.226 2.164 2.240 1,126,106 2.2081 -2.48%
2024-04-03 0 3.230 3.230 3.240 3.180 3.310 1,413,500 4,538,589 3.2109 2.240 2.240 2.247 2.205 2.296 2,038,093 2.2269 -1.52%
2024-04-02 0 3.280 3.250 3.280 3.140 3.360 2,008,500 6,460,005 3.2163 2.275 2.254 2.275 2.178 2.330 2,896,010 2.2307 1.55%
2024-03-28 0 3.230 3.170 3.230 3.160 3.330 1,266,500 4,122,900 3.2553 2.240 2.199 2.240 2.192 2.309 1,826,137 2.2577 1.89%
2024-03-27 0 3.170 3.170 3.210 3.120 3.230 965,500 3,060,175 3.1695 2.199 2.199 2.226 2.164 2.240 1,392,132 2.1982 0.00%
2024-03-26 0 3.170 3.170 3.210 3.140 3.230 434,000 1,381,180 3.1824 2.199 2.199 2.226 2.178 2.240 625,775 2.2072 -0.94%
2024-03-25 0 3.200 3.200 3.220 3.140 3.430 681,500 2,197,945 3.2252 2.219 2.219 2.233 2.178 2.379 982,639 2.2368 -0.93%
2024-03-22 0 3.230 3.230 3.280 3.230 3.470 1,695,000 5,588,982 3.2973 2.240 2.240 2.275 2.240 2.407 2,443,982 2.2868 -5.83%
2024-03-21 0 3.430 3.420 3.470 3.420 3.600 1,640,000 5,753,715 3.5084 2.379 2.372 2.407 2.372 2.497 2,364,679 2.4332 -0.29%
2024-03-20 0 3.440 3.440 3.450 3.330 3.510 2,567,500 8,848,175 3.4462 2.386 2.386 2.393 2.309 2.434 3,702,020 2.3901 2.99%
2024-03-19 0 3.340 3.320 3.350 3.250 3.380 914,500 3,030,140 3.3134 2.316 2.303 2.323 2.254 2.344 1,318,597 2.2980 -2.34%
2024-03-18 0 3.420 3.420 3.430 3.370 3.500 978,500 3,349,300 3.4229 2.372 2.372 2.379 2.337 2.427 1,410,877 2.3739 -2.01%
2024-03-15 0 3.490 3.450 3.490 3.400 3.520 1,104,500 3,812,195 3.4515 2.420 2.393 2.420 2.358 2.441 1,592,553 2.3938 -1.97%
2024-03-14 0 3.560 3.550 3.560 3.460 3.710 2,168,000 7,698,125 3.5508 2.469 2.462 2.469 2.400 2.573 3,125,990 2.4626 0.28%
2024-03-13 0 3.550 3.520 3.550 3.450 3.730 4,267,890 15,351,329 3.5969 2.462 2.441 2.462 2.393 2.587 6,153,773 2.4946 1.14%
2024-03-12 0 3.510 3.500 3.510 3.040 3.550 9,141,356 30,746,420 3.3634 2.434 2.427 2.434 2.108 2.462 13,180,713 2.3327 15.08%
2024-03-11 0 3.050 3.010 3.050 2.870 3.050 1,647,522 4,932,107 2.9937 2.115 2.088 2.115 1.990 2.115 2,375,524 2.0762 5.54%
2024-03-08 0 2.890 2.880 2.890 2.870 2.990 1,260,500 3,654,825 2.8995 2.004 1.997 2.004 1.990 2.074 1,817,486 2.0109 -0.34%
2024-03-07 0 2.900 2.900 2.920 2.890 2.990 820,500 2,395,285 2.9193 2.011 2.011 2.025 2.004 2.074 1,183,060 2.0247 -3.65%
2024-03-06 0 3.010 2.970 3.010 2.880 3.040 2,872,500 8,472,250 2.9494 2.088 2.060 2.088 1.997 2.108 4,141,792 2.0456 0.33%
2024-03-05 0 3.000 2.980 3.000 2.950 3.200 2,442,000 7,450,105 3.0508 2.081 2.067 2.081 2.046 2.219 3,521,064 2.1159 -6.54%
2024-03-04 0 3.210 3.210 3.240 3.200 3.330 1,559,000 5,068,650 3.2512 2.226 2.226 2.247 2.219 2.309 2,247,887 2.2549 -2.13%
2024-03-01 0 3.280 3.260 3.280 3.180 3.330 961,000 3,134,325 3.2615 2.275 2.261 2.275 2.205 2.309 1,385,644 2.2620 -1.20%
2024-02-29 0 3.320 3.320 3.330 3.290 3.450 2,594,000 8,672,795 3.3434 2.303 2.303 2.309 2.282 2.393 3,740,229 2.3188 -0.90%
2024-02-28 0 3.350 3.350 3.360 3.300 3.620 2,574,000 8,791,380 3.4155 2.323 2.323 2.330 2.289 2.511 3,711,392 2.3688 -6.94%
2024-02-27 0 3.600 3.570 3.600 3.380 3.620 1,569,000 5,449,740 3.4734 2.497 2.476 2.497 2.344 2.511 2,262,305 2.4089 1.69%
2024-02-26 0 3.540 3.540 3.570 3.460 3.670 1,726,000 6,193,525 3.5884 2.455 2.455 2.476 2.400 2.545 2,488,680 2.4887 -1.12%
2024-02-23 0 3.580 3.570 3.580 3.330 3.580 2,234,800 7,722,887 3.4557 2.483 2.476 2.483 2.309 2.483 3,222,307 2.3967 5.92%
2024-02-22 0 3.380 3.380 3.390 3.290 3.400 982,500 3,269,122 3.3274 2.344 2.344 2.351 2.282 2.358 1,416,644 2.3077 -0.29%
2024-02-21 0 3.390 3.360 3.390 3.160 3.480 1,895,000 6,443,355 3.4002 2.351 2.330 2.351 2.192 2.414 2,732,357 2.3582 5.61%
2024-02-20 0 3.210 3.200 3.210 3.170 3.320 724,000 2,339,795 3.2318 2.226 2.219 2.226 2.199 2.303 1,043,919 2.2414 -0.31%
2024-02-19 0 3.220 3.220 3.270 3.210 3.390 915,500 3,008,815 3.2865 2.233 2.233 2.268 2.226 2.351 1,320,039 2.2793 -5.85%
2024-02-16 0 3.420 3.410 3.420 3.170 3.440 666,500 2,206,005 3.3098 2.372 2.365 2.372 2.199 2.386 961,011 2.2955 6.21%
2024-02-15 0 3.220 3.130 3.220 3.150 3.300 37,000 119,000 3.2162 2.233 2.171 2.233 2.185 2.289 53,349 2.2306 1.58%
2024-02-14 0 3.170 3.170 3.200 3.070 3.240 689,500 2,171,050 3.1487 2.199 2.199 2.219 2.129 2.247 994,174 2.1838 -2.46%
2024-02-09 0 3.250 3.200 3.270 3.160 3.310 87,500 279,440 3.1936 2.254 2.219 2.268 2.192 2.296 126,164 2.2149 -1.22%
2024-02-08 0 3.290 3.270 3.320 3.160 3.330 858,500 2,812,590 3.2762 2.282 2.268 2.303 2.192 2.309 1,237,852 2.2722 2.49%
2024-02-07 0 3.210 3.180 3.220 3.050 3.430 4,337,500 14,018,812 3.2320 2.226 2.205 2.233 2.115 2.379 6,254,142 2.2415 7.00%
2024-02-06 0 3.000 3.000 3.030 2.780 3.050 3,476,500 10,144,220 2.9179 2.081 2.081 2.101 1.928 2.115 5,012,686 2.0237 5.26%
2024-02-05 0 2.850 2.840 2.850 2.790 3.190 3,685,362 10,694,290 2.9018 1.977 1.970 1.977 1.935 2.212 5,313,839 2.0125 -6.25%
2024-02-02 0 3.040 3.040 3.050 3.000 3.300 3,195,000 9,971,870 3.1211 2.108 2.108 2.115 2.081 2.289 4,606,798 2.1646 -1.94%
2024-02-01 0 3.100 3.100 3.140 3.000 3.170 2,276,500 7,074,114 3.1075 2.150 2.150 2.178 2.081 2.199 3,282,433 2.1551 1.31%
2024-01-31 0 3.060 3.010 3.060 2.980 3.300 1,457,000 4,414,070 3.0296 2.122 2.088 2.122 2.067 2.289 2,100,815 2.1011 -1.61%
2024-01-30 0 3.110 3.090 3.110 3.070 3.300 3,383,000 10,644,805 3.1466 2.157 2.143 2.157 2.129 2.289 4,877,871 2.1823 -8.80%
2024-01-29 0 3.410 3.380 3.410 3.310 3.600 4,505,000 15,304,998 3.3973 2.365 2.344 2.365 2.296 2.497 6,495,657 2.3562 -5.28%
2024-01-26 0 3.600 3.530 3.610 3.320 3.740 8,904,000 31,344,545 3.5203 2.497 2.448 2.504 2.303 2.594 12,838,475 2.4415 8.76%
2024-01-25 0 3.310 3.300 3.310 2.940 3.400 6,669,000 20,875,882 3.1303 2.296 2.289 2.296 2.039 2.358 9,615,879 2.1710 2.80%
2024-01-24 0 3.220 3.210 3.220 3.160 3.460 1,461,000 4,729,155 3.2369 2.233 2.226 2.233 2.192 2.400 2,106,583 2.2449 -3.01%
2024-01-23 0 3.320 3.270 3.320 3.070 3.450 1,744,000 5,793,905 3.3222 2.303 2.268 2.303 2.129 2.393 2,514,634 2.3041 3.75%
2024-01-22 0 3.200 3.200 3.220 3.130 3.390 1,913,500 6,129,360 3.2032 2.219 2.219 2.233 2.171 2.351 2,759,032 2.2216 -7.25%
2024-01-19 0 3.450 3.450 3.490 3.350 3.500 1,822,000 6,274,655 3.4438 2.393 2.393 2.420 2.323 2.427 2,627,100 2.3884 1.17%
2024-01-18 0 3.410 3.390 3.410 3.180 3.480 2,521,000 8,493,214 3.3690 2.365 2.351 2.365 2.205 2.414 3,634,972 2.3365 2.40%
2024-01-17 0 3.330 3.330 3.350 3.260 3.500 1,168,500 3,900,040 3.3376 2.309 2.309 2.323 2.261 2.427 1,684,834 2.3148 -5.93%
2024-01-16 0 3.540 3.500 3.540 3.380 3.550 4,235,500 14,850,985 3.5063 2.455 2.427 2.455 2.344 2.462 6,107,071 2.4318 1.72%
2024-01-15 0 3.480 3.480 3.490 3.270 3.540 865,500 2,940,600 3.3976 2.414 2.414 2.420 2.268 2.455 1,247,945 2.3564 3.26%
2024-01-12 0 3.370 3.350 3.370 3.240 3.390 1,530,000 5,120,132 3.3465 2.337 2.323 2.337 2.247 2.351 2,206,072 2.3209 0.30%
2024-01-11 0 3.360 3.350 3.360 3.240 3.360 1,887,000 6,265,851 3.3205 2.330 2.323 2.330 2.247 2.330 2,720,822 2.3029 0.30%
2024-01-10 0 3.350 3.330 3.350 3.190 3.390 1,766,666 5,846,553 3.3094 2.323 2.309 2.323 2.212 2.351 2,547,315 2.2952 3.08%
2024-01-09 0 3.250 3.240 3.250 3.190 3.360 1,555,000 5,052,445 3.2492 2.254 2.247 2.254 2.212 2.330 2,242,119 2.2534 -0.91%
2024-01-08 0 3.280 3.280 3.290 3.230 3.450 1,483,000 4,884,960 3.2940 2.275 2.275 2.282 2.240 2.393 2,138,304 2.2845 -4.37%
2024-01-05 0 3.430 3.390 3.450 3.390 3.560 1,778,500 6,181,500 3.4757 2.379 2.351 2.393 2.351 2.469 2,564,379 2.4105 -3.11%
2024-01-04 0 3.540 3.530 3.540 3.470 3.700 1,933,740 6,850,166 3.5424 2.455 2.448 2.455 2.407 2.566 2,788,216 2.4568 -3.28%
2024-01-03 0 3.660 3.630 3.660 3.620 3.880 2,665,500 9,787,060 3.6718 2.538 2.518 2.538 2.511 2.691 3,843,324 2.5465 -1.35%
2024-01-02 0 3.710 3.700 3.710 3.670 3.880 1,067,500 3,964,910 3.7142 2.573 2.566 2.573 2.545 2.691 1,539,204 2.5759 -2.62%
2023-12-29 0 3.810 3.810 3.820 3.720 3.880 1,582,500 6,016,529 3.8019 2.642 2.642 2.649 2.580 2.691 2,281,771 2.6368 0.00%
2023-12-28 0 3.810 3.800 3.810 3.750 3.940 3,722,000 14,169,015 3.8068 2.642 2.635 2.642 2.601 2.733 5,366,667 2.6402 2.97%
2023-12-27 0 3.700 3.700 3.710 3.600 3.770 3,537,500 13,078,350 3.6971 2.566 2.566 2.573 2.497 2.615 5,100,641 2.5641 -0.80%
2023-12-22 0 3.730 3.730 3.740 3.730 3.860 1,798,000 6,777,313 3.7694 2.587 2.587 2.594 2.587 2.677 2,592,495 2.6142 -4.36%
2023-12-21 0 3.900 3.890 3.900 3.700 3.960 3,342,000 12,867,805 3.8503 2.705 2.698 2.705 2.566 2.746 4,818,754 2.6704 1.30%
2023-12-20 0 3.850 3.810 3.850 3.730 3.860 3,177,500 12,091,885 3.8055 2.670 2.642 2.670 2.587 2.677 4,581,565 2.6392 4.05%
2023-12-19 0 3.700 3.700 3.730 3.670 3.930 2,877,500 10,859,416 3.7739 2.566 2.566 2.587 2.545 2.726 4,149,002 2.6174 -7.04%
2023-12-18 0 3.980 3.930 3.980 3.930 4.200 1,275,500 5,099,727 3.9982 2.760 2.726 2.760 2.726 2.913 1,839,114 2.7729 -5.24%
2023-12-15 0 4.200 4.170 4.200 4.060 4.280 2,444,562 10,244,322 4.1907 2.913 2.892 2.913 2.816 2.968 3,524,758 2.9064 3.96%
2023-12-14 0 4.040 4.000 4.040 3.990 4.170 1,781,700 7,247,478 4.0677 2.802 2.774 2.802 2.767 2.892 2,568,993 2.8211 1.00%
2023-12-13 0 4.000 4.000 4.010 3.880 4.210 2,896,000 11,591,635 4.0026 2.774 2.774 2.781 2.691 2.920 4,175,676 2.7760 -4.76%
2023-12-12 0 4.200 4.200 4.220 4.160 4.450 2,233,206 9,460,263 4.2362 2.913 2.913 2.927 2.885 3.086 3,220,009 2.9380 -0.94%
2023-12-11 0 4.240 4.240 4.250 4.190 4.350 1,884,000 8,021,155 4.2575 2.941 2.941 2.948 2.906 3.017 2,716,497 2.9528 -3.64%
2023-12-08 0 4.400 4.390 4.410 4.390 4.600 907,000 4,051,030 4.4664 3.052 3.045 3.059 3.045 3.190 1,307,783 3.0976 -4.35%
2023-12-07 0 4.600 4.560 4.600 4.410 4.620 675,500 3,044,057 4.5064 3.190 3.163 3.190 3.059 3.204 973,988 3.1254 -0.22%
2023-12-06 0 4.610 4.610 4.660 4.530 4.700 1,074,500 4,957,990 4.6142 3.197 3.197 3.232 3.142 3.260 1,549,297 3.2002 -0.43%
2023-12-05 0 4.630 4.590 4.630 4.490 4.690 1,184,000 5,439,431 4.5941 3.211 3.183 3.211 3.114 3.253 1,707,183 3.1862 1.98%
2023-12-04 0 4.540 4.510 4.540 4.220 4.620 2,436,500 10,755,416 4.4143 3.149 3.128 3.149 2.927 3.204 3,513,134 3.0615 -1.73%
2023-12-01 0 4.620 4.580 4.620 4.550 4.690 2,488,000 11,450,970 4.6025 3.204 3.176 3.204 3.156 3.253 3,587,390 3.1920 -0.65%
2023-11-30 0 4.650 4.650 4.770 4.650 4.940 2,247,846 10,673,260 4.7482 3.225 3.225 3.308 3.225 3.426 3,241,118 3.2931 -4.52%
2023-11-29 0 4.870 4.810 4.870 4.740 4.890 2,879,500 13,817,810 4.7987 3.378 3.336 3.378 3.287 3.391 4,151,885 3.3281 -0.41%
2023-11-28 0 4.890 4.880 4.890 4.790 5.180 2,867,500 14,075,405 4.9086 3.391 3.384 3.391 3.322 3.593 4,134,583 3.4043 -4.12%
2023-11-27 0 5.100 5.100 5.120 5.100 5.350 1,229,500 6,351,614 5.1660 3.537 3.537 3.551 3.537 3.710 1,772,788 3.5828 -4.67%
2023-11-24 0 5.350 5.340 5.350 5.240 5.400 377,000 2,009,550 5.3304 3.710 3.704 3.710 3.634 3.745 543,588 3.6968 -0.93%
2023-11-23 0 5.400 5.340 5.400 5.180 5.500 1,149,500 6,076,377 5.2861 3.745 3.704 3.745 3.593 3.814 1,657,438 3.6661 1.31%
2023-11-22 0 5.330 5.330 5.350 5.310 5.460 425,500 2,281,653 5.3623 3.697 3.697 3.710 3.683 3.787 613,519 3.7190 -2.38%
2023-11-21 0 5.460 5.420 5.460 5.410 5.650 604,926 3,342,100 5.5248 3.787 3.759 3.787 3.752 3.919 872,229 3.8317 0.00%
2023-11-20 0 5.460 5.450 5.470 5.390 5.640 714,342 3,908,954 5.4721 3.787 3.780 3.794 3.738 3.912 1,029,993 3.7951 1.30%
2023-11-17 0 5.390 5.380 5.390 5.330 5.430 386,500 2,074,030 5.3662 3.738 3.731 3.738 3.697 3.766 557,286 3.7217 -0.55%
2023-11-16 0 5.420 5.410 5.420 5.280 5.450 546,000 2,934,164 5.3739 3.759 3.752 3.759 3.662 3.780 787,265 3.7270 -0.55%
2023-11-15 0 5.450 5.440 5.450 5.390 5.710 695,500 3,816,175 5.4870 3.780 3.773 3.780 3.738 3.960 1,002,826 3.8054 -0.55%
2023-11-14 0 5.480 5.450 5.480 5.440 5.590 584,500 3,206,975 5.4867 3.801 3.780 3.801 3.773 3.877 842,777 3.8052 -2.49%
2023-11-13 0 5.620 5.620 5.660 5.530 5.850 545,000 3,056,252 5.6078 3.898 3.898 3.925 3.835 4.057 785,823 3.8892 2.00%
2023-11-10 0 5.510 5.510 5.560 5.500 5.680 520,000 2,885,600 5.5492 3.821 3.821 3.856 3.814 3.939 749,776 3.8486 -3.33%
2023-11-09 0 5.700 5.700 5.720 5.700 6.140 883,000 5,139,970 5.8210 3.953 3.953 3.967 3.953 4.258 1,273,178 4.0371 -6.25%
2023-11-08 0 6.080 6.060 6.080 6.060 6.280 1,168,000 7,200,182 6.1645 4.217 4.203 4.217 4.203 4.355 1,684,113 4.2754 -0.49%
2023-11-07 0 6.110 6.110 6.160 5.900 6.180 1,306,000 7,938,715 6.0786 4.238 4.238 4.272 4.092 4.286 1,883,092 4.2158 0.83%
2023-11-06 0 6.060 6.050 6.060 5.940 6.150 1,383,000 8,401,375 6.0747 4.203 4.196 4.203 4.120 4.265 1,994,116 4.2131 3.59%
2023-11-03 0 5.850 5.850 5.860 5.740 5.900 979,500 5,742,940 5.8631 4.057 4.057 4.064 3.981 4.092 1,412,319 4.0663 2.63%
2023-11-02 0 5.700 5.700 5.790 5.670 5.850 838,500 4,818,372 5.7464 3.953 3.953 4.016 3.932 4.057 1,209,014 3.9854 -0.35%
2023-11-01 0 5.720 5.720 5.730 5.510 5.850 837,500 4,725,160 5.6420 3.967 3.967 3.974 3.821 4.057 1,207,572 3.9129 -1.89%
2023-10-31 0 5.830 5.820 5.830 5.670 6.180 1,271,500 7,431,152 5.8444 4.043 4.036 4.043 3.932 4.286 1,833,347 4.0533 -4.27%
2023-10-30 0 6.090 6.080 6.090 5.870 6.140 1,328,000 7,993,019 6.0188 4.224 4.217 4.224 4.071 4.258 1,914,813 4.1743 3.57%
2023-10-27 0 5.880 5.820 5.880 5.390 5.880 2,189,826 12,551,846 5.7319 4.078 4.036 4.078 3.738 4.078 3,157,460 3.9753 6.91%
2023-10-26 0 5.500 5.500 5.550 5.280 5.570 1,285,500 6,973,552 5.4248 3.814 3.814 3.849 3.662 3.863 1,853,533 3.7623 -0.18%
2023-10-25 0 5.510 5.460 5.530 5.450 5.760 1,618,500 9,038,239 5.5843 3.821 3.787 3.835 3.780 3.995 2,333,678 3.8730 0.18%
2023-10-24 0 5.500 5.450 5.500 5.400 5.600 737,500 4,054,949 5.4982 3.814 3.780 3.814 3.745 3.884 1,063,384 3.8132 0.00%
2023-10-20 0 5.500 5.420 5.500 5.150 5.500 2,066,500 11,092,708 5.3679 3.814 3.759 3.814 3.572 3.814 2,979,639 3.7228 5.57%
2023-10-19 0 5.210 5.150 5.210 5.050 5.530 1,438,000 7,417,970 5.1585 3.613 3.572 3.613 3.502 3.835 2,073,419 3.5777 -3.34%
2023-10-18 0 5.390 5.360 5.400 5.360 5.540 501,500 2,733,740 5.4511 3.738 3.717 3.745 3.717 3.842 723,101 3.7806 -2.00%
2023-10-17 0 5.500 5.450 5.500 5.330 5.710 1,377,000 7,567,680 5.4958 3.814 3.780 3.814 3.697 3.960 1,985,465 3.8115 1.29%
2023-10-16 0 5.430 5.380 5.430 5.320 5.700 980,000 5,384,260 5.4941 3.766 3.731 3.766 3.690 3.953 1,413,040 3.8104 -2.16%
2023-10-13 0 5.550 5.550 5.590 5.520 5.990 2,500,500 14,187,600 5.6739 3.849 3.849 3.877 3.828 4.154 3,605,414 3.9351 -7.35%
2023-10-12 0 5.990 5.930 5.990 5.910 6.130 770,000 4,622,538 6.0033 4.154 4.113 4.154 4.099 4.251 1,110,245 4.1635 0.00%
2023-10-11 0 5.990 5.960 5.990 5.790 6.470 1,810,500 10,753,505 5.9395 4.154 4.134 4.154 4.016 4.487 2,610,519 4.1193 -1.64%
2023-10-10 0 6.090 6.090 6.100 5.960 6.220 648,000 3,902,495 6.0224 4.224 4.224 4.231 4.134 4.314 934,336 4.1768 0.50%
2023-10-09 0 6.060 5.970 6.060 5.930 6.090 367,500 2,198,805 5.9831 4.203 4.140 4.203 4.113 4.224 529,890 4.1496 -0.98%
2023-10-06 0 6.120 6.100 6.120 5.980 6.200 316,764 1,915,129 6.0459 4.244 4.231 4.244 4.147 4.300 456,735 4.1931 3.73%
2023-10-05 0 5.900 5.860 5.900 5.850 6.030 222,500 1,326,475 5.9617 4.092 4.064 4.092 4.057 4.182 320,818 4.1347 -1.01%
2023-10-04 0 5.960 5.950 6.000 5.900 6.040 625,000 3,744,219 5.9908 4.134 4.127 4.161 4.092 4.189 901,173 4.1548 -3.09%
2023-10-03 0 6.150 6.120 6.150 5.560 6.460 1,219,500 7,381,650 6.0530 4.265 4.244 4.265 3.856 4.480 1,758,369 4.1980 -0.16%
2023-09-29 0 6.160 6.160 6.240 6.030 6.370 773,500 4,794,400 6.1983 4.272 4.272 4.328 4.182 4.418 1,115,292 4.2988 2.84%
2023-09-28 0 5.990 5.990 6.000 5.910 6.150 754,500 4,522,752 5.9944 4.154 4.154 4.161 4.099 4.265 1,087,896 4.1573 -1.16%
2023-09-27 0 6.060 6.020 6.060 5.930 6.090 1,295,500 7,794,230 6.0164 4.203 4.175 4.203 4.113 4.224 1,867,952 4.1726 0.66%
2023-09-26 0 6.020 6.020 6.030 6.000 6.330 1,974,000 12,011,010 6.0846 4.175 4.175 4.182 4.161 4.390 2,846,266 4.2199 -3.99%
2023-09-25 0 6.270 6.270 6.310 6.260 6.600 1,314,500 8,311,330 6.3228 4.348 4.348 4.376 4.342 4.577 1,895,348 4.3851 -3.39%
2023-09-22 0 6.490 6.450 6.490 6.270 6.510 1,134,500 7,311,115 6.4443 4.501 4.473 4.501 4.348 4.515 1,635,810 4.4694 1.88%
2023-09-21 0 6.370 6.370 6.380 6.270 6.620 2,668,000 16,986,110 6.3666 4.418 4.418 4.425 4.348 4.591 3,846,928 4.4155 -5.21%
2023-09-20 0 6.720 6.670 6.720 6.540 6.780 1,866,500 12,389,510 6.6378 4.661 4.626 4.661 4.536 4.702 2,691,264 4.6036 -1.61%
2023-09-19 0 6.830 6.830 6.880 6.750 7.490 1,627,500 11,302,546 6.9447 4.737 4.737 4.772 4.681 5.195 2,346,655 4.8164 -5.84%
2023-09-18 0 7.380 7.360 7.380 7.080 7.470 657,500 4,832,245 7.3494 5.030 5.017 5.030 4.826 5.092 964,594 5.0096 1.79%
2023-09-15 0 7.250 7.250 7.310 7.120 7.360 642,500 4,664,395 7.2598 4.942 4.942 4.983 4.853 5.017 942,588 4.9485 0.97%
2023-09-14 0 7.180 7.180 7.220 7.090 7.270 534,500 3,838,265 7.1810 4.894 4.894 4.921 4.833 4.955 784,146 4.8948 -0.97%
2023-09-13 0 7.250 7.220 7.260 7.180 7.500 943,500 6,852,884 7.2633 4.942 4.921 4.949 4.894 5.112 1,384,175 4.9509 -2.82%
2023-09-12 0 7.460 7.440 7.460 7.440 7.660 418,500 3,146,278 7.5180 5.085 5.071 5.085 5.071 5.221 613,966 5.1245 -2.86%
2023-09-11 0 7.680 7.580 7.680 7.490 7.710 595,500 4,514,550 7.5811 5.235 5.167 5.235 5.105 5.255 873,636 5.1675 0.66%
2023-09-07 0 7.630 7.550 7.630 7.500 7.920 651,500 4,940,515 7.5833 5.201 5.146 5.201 5.112 5.399 955,792 5.1690 -2.30%
2023-09-06 0 7.810 7.750 7.810 7.610 7.810 615,500 4,743,680 7.7070 5.324 5.283 5.324 5.187 5.324 902,978 5.2534 0.00%
2023-09-05 0 7.810 7.810 7.870 7.810 8.120 666,000 5,253,537 7.8882 5.324 5.324 5.364 5.324 5.535 977,064 5.3769 -3.82%
2023-09-04 0 8.120 8.110 8.120 7.880 8.220 1,211,000 9,823,260 8.1117 5.535 5.528 5.535 5.371 5.603 1,776,614 5.5292 2.78%
2023-08-31 0 7.900 7.900 7.910 7.710 8.500 3,209,075 25,429,724 7.9243 5.385 5.385 5.392 5.255 5.794 4,707,918 5.4015 -6.95%
2023-08-30 0 8.490 8.400 8.490 8.370 8.740 1,284,000 10,912,335 8.4987 5.787 5.726 5.787 5.705 5.957 1,883,710 5.7930 -1.74%
2023-08-29 0 8.640 8.630 8.640 8.070 8.670 2,583,000 21,886,312 8.4732 5.889 5.882 5.889 5.501 5.910 3,789,426 5.7756 6.40%
2023-08-28 0 8.120 8.110 8.130 7.790 8.420 2,870,000 23,491,985 8.1854 5.535 5.528 5.542 5.310 5.739 4,210,473 5.5794 1.75%
2023-08-25 0 7.980 7.920 7.980 7.780 8.000 833,500 6,607,730 7.9277 5.439 5.399 5.439 5.303 5.453 1,222,798 5.4038 0.25%
2023-08-24 0 7.960 7.960 7.980 7.630 8.010 1,116,000 8,825,010 7.9077 5.426 5.426 5.439 5.201 5.460 1,637,243 5.3902 4.60%
2023-08-23 0 7.610 7.610 7.620 7.570 8.230 774,500 5,947,511 7.6792 5.187 5.187 5.194 5.160 5.610 1,136,241 5.2344 -2.69%
2023-08-22 0 7.820 7.820 7.900 7.770 8.290 1,060,000 8,435,915 7.9584 5.330 5.330 5.385 5.296 5.651 1,555,088 5.4247 -1.76%
2023-08-21 0 7.960 7.940 7.960 7.740 8.060 2,775,500 21,929,755 7.9012 5.426 5.412 5.426 5.276 5.494 4,071,836 5.3857 -0.50%
2023-08-18 0 8.000 8.000 8.050 7.920 8.590 1,536,000 12,380,475 8.0602 5.453 5.453 5.487 5.399 5.855 2,253,410 5.4941 -3.26%
2023-08-17 0 8.270 8.240 8.270 7.740 8.270 2,162,000 17,403,489 8.0497 5.637 5.617 5.637 5.276 5.637 3,171,792 5.4870 1.22%
2023-08-16 0 8.170 8.160 8.170 8.090 8.520 2,368,500 19,487,655 8.2278 5.569 5.562 5.569 5.514 5.808 3,474,741 5.6084 -2.27%
2023-08-15 0 8.360 8.360 8.370 8.270 8.520 1,269,000 10,657,725 8.3985 5.698 5.698 5.705 5.637 5.808 1,861,704 5.7247 -3.35%
2023-08-14 0 8.650 8.600 8.650 8.280 8.720 1,824,500 15,507,280 8.4995 5.896 5.862 5.896 5.644 5.944 2,676,658 5.7935 -0.92%
2023-08-11 0 8.730 8.710 8.730 8.520 8.920 1,935,500 16,844,825 8.7031 5.951 5.937 5.951 5.808 6.080 2,839,502 5.9323 -2.78%
2023-08-10 0 8.980 8.980 9.000 8.840 9.210 1,195,950 10,769,007 9.0046 6.121 6.121 6.135 6.026 6.278 1,754,535 6.1378 -1.54%
2023-08-09 0 9.120 9.120 9.160 8.720 9.220 2,736,125 24,804,934 9.0657 6.216 6.216 6.244 5.944 6.285 4,014,070 6.1795 2.93%
2023-08-08 0 8.860 8.860 8.870 8.570 8.970 2,832,500 24,819,750 8.7625 6.039 6.039 6.046 5.842 6.114 4,155,458 5.9728 -1.56%
2023-08-07 0 9.000 9.000 9.010 8.400 9.050 2,607,000 23,184,550 8.8932 6.135 6.135 6.142 5.726 6.169 3,824,635 6.0619 2.62%
2023-08-04 0 8.770 8.760 8.790 8.700 9.050 2,314,500 20,438,800 8.8308 5.978 5.971 5.992 5.930 6.169 3,395,519 6.0193 1.86%
2023-08-03 0 8.610 8.550 8.620 8.390 8.840 2,089,500 17,905,195 8.5691 5.869 5.828 5.876 5.719 6.026 3,065,430 5.8410 -1.03%
2023-08-02 0 8.700 8.650 8.700 8.340 9.120 3,476,000 30,002,055 8.6312 5.930 5.896 5.930 5.685 6.216 5,099,514 5.8833 -2.58%
2023-08-01 0 8.930 8.930 8.990 8.410 9.040 5,315,500 46,952,852 8.8332 6.087 6.087 6.128 5.733 6.162 7,798,178 6.0210 1.82%
2023-07-31 0 8.770 8.710 8.770 8.680 9.370 7,782,000 70,450,667 9.0530 5.978 5.937 5.978 5.917 6.387 11,416,690 6.1708 5.66%
2023-07-28 0 8.300 8.300 8.310 7.610 8.440 5,816,334 46,893,116 8.0623 5.658 5.658 5.664 5.187 5.753 8,532,933 5.4955 5.87%
2023-07-27 0 7.840 7.840 7.850 7.540 7.920 2,363,500 18,385,450 7.7789 5.344 5.344 5.351 5.140 5.399 3,467,405 5.3024 3.98%
2023-07-26 0 7.540 7.530 7.540 7.070 7.640 2,899,586 21,474,692 7.4061 5.140 5.133 5.140 4.819 5.208 4,253,878 5.0483 4.14%
2023-07-25 0 7.240 7.240 7.260 7.000 7.500 4,479,500 32,696,410 7.2991 4.935 4.935 4.949 4.771 5.112 6,571,712 4.9753 5.08%
2023-07-24 0 6.890 6.870 6.890 6.820 7.490 4,683,000 33,479,393 7.1491 4.696 4.683 4.696 4.649 5.105 6,870,260 4.8731 -1.85%
2023-07-21 0 7.020 7.010 7.030 6.740 7.060 2,881,000 20,009,720 6.9454 4.785 4.778 4.792 4.594 4.812 4,226,611 4.7342 3.24%
2023-07-20 0 6.800 6.800 6.830 6.740 7.000 1,920,064 13,194,023 6.8717 4.635 4.635 4.656 4.594 4.771 2,816,856 4.6840 0.29%
2023-07-19 0 6.780 6.770 6.800 6.320 6.840 3,828,062 25,018,794 6.5356 4.621 4.615 4.635 4.308 4.662 5,616,011 4.4549 -0.88%
2023-07-18 0 6.840 6.820 6.840 6.800 7.180 2,065,336 14,282,403 6.9153 4.662 4.649 4.662 4.635 4.894 3,029,980 4.7137 -5.52%
2023-07-14 0 7.240 7.220 7.240 7.150 7.550 2,126,836 15,433,035 7.2563 4.935 4.921 4.935 4.874 5.146 3,120,204 4.9462 -3.98%
2023-07-13 0 7.540 7.500 7.540 7.340 7.700 5,723,336 42,629,744 7.4484 5.140 5.112 5.140 5.003 5.249 8,396,499 5.0771 2.45%
2023-07-12 0 7.360 7.360 7.380 7.320 7.570 903,000 6,669,645 7.3861 5.017 5.017 5.030 4.990 5.160 1,324,759 5.0346 -0.94%
2023-07-11 0 7.430 7.410 7.430 7.400 7.750 1,780,500 13,399,580 7.5257 5.065 5.051 5.065 5.044 5.283 2,612,107 5.1298 0.13%
2023-07-10 0 7.420 7.410 7.500 7.310 7.980 1,542,000 11,514,973 7.4676 5.058 5.051 5.112 4.983 5.439 2,262,212 5.0901 -0.40%
2023-07-07 0 7.450 7.450 7.480 7.310 7.670 1,548,000 11,537,435 7.4531 5.078 5.078 5.099 4.983 5.228 2,271,015 5.0803 -1.72%
2023-07-06 0 7.580 7.500 7.580 7.490 7.870 1,530,500 11,635,640 7.6025 5.167 5.112 5.167 5.105 5.364 2,245,341 5.1821 -2.70%
2023-07-05 0 7.790 7.790 7.800 7.600 7.910 3,247,000 25,133,676 7.7406 5.310 5.310 5.317 5.180 5.392 4,763,556 5.2762 -2.87%
2023-07-04 0 8.020 7.980 8.020 7.750 8.090 1,862,000 14,745,361 7.9191 5.467 5.439 5.467 5.283 5.514 2,731,673 5.3979 1.65%
2023-07-03 0 7.890 7.890 7.960 7.650 8.050 2,015,000 15,947,183 7.9142 5.378 5.378 5.426 5.214 5.487 2,956,134 5.3946 3.14%
2023-06-30 0 7.650 7.650 7.660 7.480 7.880 1,876,500 14,353,275 7.6490 5.214 5.214 5.221 5.099 5.371 2,752,945 5.2138 0.26%
2023-06-29 0 7.630 7.610 7.630 7.480 7.860 3,549,800 27,121,675 7.6403 5.201 5.187 5.201 5.099 5.358 5,207,783 5.2079 -3.17%
2023-06-28 0 7.880 7.830 7.890 7.340 7.950 3,626,500 27,773,010 7.6584 5.371 5.337 5.378 5.003 5.419 5,320,307 5.2202 2.34%
2023-06-27 0 7.700 7.700 7.760 7.500 7.900 2,055,000 15,720,402 7.6498 5.249 5.249 5.289 5.112 5.385 3,014,816 5.2144 2.26%
2023-06-26 0 7.530 7.520 7.530 7.310 7.760 2,546,400 19,114,975 7.5067 5.133 5.126 5.133 4.983 5.289 3,735,731 5.1168 1.21%
2023-06-23 0 7.440 7.400 7.440 7.380 7.930 565,000 4,247,985 7.5186 5.071 5.044 5.071 5.030 5.405 828,891 5.1249 -6.18%
2023-06-21 0 7.930 7.860 7.930 7.660 8.060 3,430,000 26,927,535 7.8506 5.405 5.358 5.405 5.221 5.494 5,032,029 5.3512 -1.61%
2023-06-20 0 8.060 8.060 8.070 7.990 8.510 4,396,500 35,848,207 8.1538 5.494 5.494 5.501 5.446 5.801 6,449,946 5.5579 -5.29%
2023-06-19 0 8.510 8.510 8.530 8.390 8.890 6,065,580 52,342,766 8.6295 5.801 5.801 5.814 5.719 6.060 8,898,593 5.8821 0.12%
2023-06-16 0 8.500 8.500 8.510 7.940 8.500 6,936,500 57,710,603 8.3198 5.794 5.794 5.801 5.412 5.794 10,176,288 5.6711 3.66%
2023-06-15 0 8.200 8.160 8.200 7.550 8.250 7,136,660 56,882,293 7.9704 5.589 5.562 5.589 5.146 5.623 10,469,935 5.4329 8.75%
2023-06-14 0 7.540 7.540 7.570 7.500 7.820 3,637,348 27,795,516 7.6417 5.140 5.140 5.160 5.112 5.330 5,336,221 5.2088 -0.79%
2023-06-13 0 7.600 7.600 7.610 7.140 7.690 5,281,698 39,558,356 7.4897 5.180 5.180 5.187 4.867 5.242 7,748,588 5.1052 5.85%
2023-06-12 0 7.180 7.160 7.180 6.920 7.220 8,943,500 63,478,940 7.0978 4.894 4.880 4.894 4.717 4.921 13,120,685 4.8381 -0.55%
2023-06-09 0 7.220 7.220 7.260 7.210 7.610 3,705,500 27,231,446 7.3489 4.921 4.921 4.949 4.915 5.187 5,436,205 5.0093 -2.70%
2023-06-08 0 7.420 7.410 7.420 7.230 7.510 3,449,000 25,516,973 7.3984 5.058 5.051 5.058 4.928 5.119 5,059,903 5.0430 -1.07%
2023-06-07 0 7.500 7.500 7.510 7.450 7.790 3,014,500 22,817,658 7.5693 5.112 5.112 5.119 5.078 5.310 4,422,464 5.1595 -1.83%
2023-06-06 0 7.640 7.620 7.640 7.520 7.930 2,331,500 17,968,805 7.7070 5.208 5.194 5.208 5.126 5.405 3,420,459 5.2533 -2.43%
2023-06-05 0 7.830 7.830 7.840 7.680 8.060 4,522,500 35,612,050 7.8744 5.337 5.337 5.344 5.235 5.494 6,634,796 5.3675 -2.73%
2023-06-02 0 8.050 7.990 8.050 7.830 8.120 7,857,064 62,681,701 7.9778 5.487 5.446 5.487 5.337 5.535 11,526,814 5.4379 2.42%
2023-06-01 0 7.860 7.860 7.880 7.850 8.600 10,480,000 84,676,363 8.0798 5.358 5.358 5.371 5.351 5.862 15,374,828 5.5075 -9.55%
2023-05-31 0 8.690 8.670 8.690 8.090 8.690 8,895,149 75,678,079 8.5078 5.923 5.910 5.923 5.514 5.923 13,049,751 5.7992 2.84%
2023-05-30 0 8.450 8.420 8.450 8.030 8.830 8,159,000 67,186,237 8.2346 5.760 5.739 5.760 5.474 6.019 11,969,773 5.6130 -2.76%
2023-05-29 0 8.690 8.580 8.730 8.400 8.810 5,201,250 44,745,974 8.6029 5.923 5.848 5.951 5.726 6.005 7,630,565 5.8640 -1.36%
2023-05-25 0 8.810 8.760 8.810 8.120 8.840 10,838,000 91,633,915 8.4549 6.005 5.971 6.005 5.535 6.026 15,900,037 5.7631 1.85%
2023-05-24 0 8.650 8.650 8.660 8.500 9.290 14,580,676 128,597,006 8.8197 5.896 5.896 5.903 5.794 6.332 21,390,782 6.0118 -6.89%
2023-05-23 0 9.290 9.220 9.300 9.180 9.940 4,605,500 43,727,923 9.4947 6.332 6.285 6.339 6.257 6.775 6,756,562 6.4719 -6.54%
2023-05-22 0 9.940 9.910 9.940 9.200 10.10 3,564,000 35,304,210 9.9058 6.775 6.755 6.775 6.271 6.884 5,228,615 6.7521 3.01%
2023-05-19 0 9.650 9.640 9.720 9.160 9.740 4,588,300 43,346,024 9.4471 6.578 6.571 6.625 6.244 6.639 6,731,329 6.4394 2.01%
2023-05-18 0 9.460 9.430 9.460 9.230 10.10 6,409,000 60,578,120 9.4520 6.448 6.428 6.448 6.291 6.884 9,402,412 6.4428 -4.25%
2023-05-17 0 9.880 9.810 9.880 9.750 10.08 3,897,500 38,751,453 9.9426 6.735 6.687 6.735 6.646 6.871 5,717,881 6.7772 -0.20%
2023-05-16 0 9.900 9.890 9.900 9.660 10.70 7,319,200 72,993,713 9.9729 6.748 6.741 6.748 6.585 7.293 10,737,733 6.7979 -5.17%
2023-05-15 0 10.44 10.40 10.44 10.12 10.64 2,020,500 20,909,676 10.349 7.116 7.089 7.116 6.898 7.253 2,964,202 7.0541 -1.14%
2023-05-12 0 10.56 10.56 10.58 10.48 10.88 856,000 9,153,762 10.694 7.198 7.198 7.212 7.144 7.416 1,255,807 7.2891 -2.22%
2023-05-11 0 10.80 10.78 10.80 10.44 10.92 3,282,500 34,832,660 10.612 7.362 7.348 7.362 7.116 7.443 4,815,637 7.2332 1.89%
2023-05-10 0 10.60 10.58 10.60 10.50 11.00 2,481,240 26,486,473 10.675 7.225 7.212 7.225 7.157 7.498 3,640,137 7.2762 -0.56%
2023-05-09 0 10.66 10.56 10.66 10.36 10.92 3,699,162 39,424,607 10.658 7.266 7.198 7.266 7.062 7.443 5,426,907 7.2647 -2.20%
2023-05-08 0 10.90 10.90 10.92 10.70 11.58 3,983,660 43,802,793 10.996 7.430 7.430 7.443 7.293 7.893 5,844,283 7.4950 -2.85%
2023-05-05 0 11.22 11.14 11.22 11.02 11.50 1,671,000 18,763,570 11.229 7.648 7.593 7.648 7.512 7.839 2,451,464 7.6540 -0.36%
2023-05-04 0 11.26 11.24 11.26 10.80 11.82 5,595,059 62,516,858 11.174 7.675 7.662 7.675 7.362 8.057 8,208,308 7.6163 -2.09%
2023-05-03 0 11.50 11.48 11.50 11.30 11.70 1,146,500 13,105,375 11.431 7.839 7.825 7.839 7.702 7.975 1,681,989 7.7916 -3.52%
2023-05-02 0 11.92 11.92 11.96 11.92 12.56 467,000 5,637,230 12.071 8.125 8.125 8.152 8.125 8.561 685,119 8.2281 -2.13%
2023-04-28 0 12.18 12.18 12.24 11.80 12.48 5,320,922 64,374,716 12.098 8.302 8.302 8.343 8.043 8.507 7,806,132 8.2467 0.16%
2023-04-27 0 12.16 12.14 12.16 12.12 13.38 2,289,000 28,430,646 12.421 8.289 8.275 8.289 8.261 9.120 3,358,109 8.4663 -5.74%
2023-04-26 0 12.90 12.88 12.90 12.60 13.14 1,937,240 25,088,840 12.951 8.793 8.779 8.793 8.589 8.957 2,842,055 8.8277 2.06%
2023-04-25 0 12.64 12.64 12.70 12.52 13.52 8,534,350 110,273,541 12.921 8.616 8.616 8.657 8.534 9.216 12,520,436 8.8075 -0.94%
2023-04-24 0 12.76 12.74 12.76 12.30 12.88 4,329,599 54,693,368 12.632 8.698 8.684 8.698 8.384 8.779 6,351,798 8.6107 3.74%
2023-04-21 0 12.30 12.30 12.40 11.76 12.52 5,678,288 69,464,223 12.233 8.384 8.384 8.452 8.016 8.534 8,330,411 8.3386 -1.60%
2023-04-20 0 12.50 12.44 12.50 12.08 12.66 1,972,000 24,446,930 12.397 8.520 8.480 8.520 8.234 8.629 2,893,050 8.4502 1.13%
2023-04-19 0 12.36 12.36 12.44 12.26 12.66 3,146,213 39,042,297 12.409 8.425 8.425 8.480 8.357 8.629 4,615,695 8.4586 -0.48%
2023-04-18 0 12.42 12.40 12.44 12.12 12.72 4,958,000 62,058,620 12.517 8.466 8.452 8.480 8.261 8.670 7,273,702 8.5319 0.98%
2023-04-17 0 12.30 12.28 12.30 11.78 12.32 2,154,381 26,217,966 12.170 8.384 8.370 8.384 8.030 8.398 3,160,614 8.2952 3.89%
2023-04-14 0 11.84 11.72 11.84 11.70 12.42 3,353,872 39,974,417 11.919 8.071 7.989 8.071 7.975 8.466 4,920,344 8.1243 -1.99%
2023-04-13 0 12.08 12.00 12.08 11.50 12.32 6,306,490 75,216,499 11.927 8.234 8.180 8.234 7.839 8.398 9,252,023 8.1297 1.17%
2023-04-12 0 11.94 11.94 11.96 11.72 12.92 9,463,041 113,793,809 12.025 8.139 8.139 8.152 7.989 8.807 13,882,885 8.1967 -6.72%
2023-04-11 0 12.80 12.76 12.80 12.38 12.90 4,015,695 50,820,353 12.655 8.725 8.698 8.725 8.439 8.793 5,891,281 8.6264 3.39%
2023-04-06 0 12.38 12.38 12.42 12.02 13.14 5,872,500 72,514,279 12.348 8.439 8.439 8.466 8.193 8.957 8,615,332 8.4169 -3.58%
2023-04-04 0 12.84 12.84 12.90 12.64 13.22 4,977,500 63,753,005 12.808 8.752 8.752 8.793 8.616 9.011 7,302,310 8.7305 -2.87%
2023-04-03 0 13.22 13.22 13.28 13.22 13.68 3,161,500 42,472,574 13.434 9.011 9.011 9.052 9.011 9.325 4,638,122 9.1573 -1.34%
2023-03-31 0 13.40 13.38 13.40 13.00 13.80 4,848,500 65,425,859 13.494 9.134 9.120 9.134 8.861 9.407 7,113,059 9.1980 2.29%
2023-03-30 0 13.10 13.10 13.12 12.50 13.14 3,987,500 51,176,055 12.834 8.929 8.929 8.943 8.520 8.957 5,849,917 8.7482 2.50%
2023-03-29 0 12.78 12.78 12.80 12.24 13.52 9,642,802 123,827,425 12.841 8.711 8.711 8.725 8.343 9.216 14,146,606 8.7532 -2.74%
2023-03-28 0 13.14 13.10 13.14 12.92 14.16 5,964,500 78,948,860 13.236 8.957 8.929 8.957 8.807 9.652 8,750,302 9.0224 -5.47%
2023-03-27 0 13.90 13.88 13.90 13.52 14.72 12,102,185 167,948,680 13.878 9.475 9.461 9.475 9.216 10.03 17,754,677 9.4594 -6.96%
2023-03-24 0 14.94 14.94 14.96 14.78 15.78 2,294,500 34,901,630 15.211 10.18 10.18 10.20 10.07 10.76 3,366,178 10.368 -3.61%
2023-03-23 0 15.50 15.50 15.54 15.36 16.00 3,155,187 49,155,248 15.579 10.57 10.57 10.59 10.47 10.91 4,628,861 10.619 0.13%
2023-03-22 0 15.48 15.48 15.50 15.30 16.20 1,984,669 31,187,678 15.714 10.55 10.55 10.57 10.43 11.04 2,911,636 10.711 -0.64%
2023-03-21 0 15.58 15.46 15.58 14.64 15.58 2,536,661 38,892,656 15.332 10.62 10.54 10.62 9.979 10.62 3,721,443 10.451 4.56%
2023-03-20 0 14.90 14.84 14.90 14.30 15.22 2,967,500 43,271,890 14.582 10.16 10.12 10.16 9.747 10.37 4,353,512 9.9395 -2.10%
2023-03-17 0 15.22 15.22 15.24 14.32 15.38 4,626,503 69,344,145 14.988 10.37 10.37 10.39 9.761 10.48 6,787,375 10.217 6.73%
2023-03-16 0 14.26 14.26 14.28 14.18 15.14 5,143,499 75,088,958 14.599 9.720 9.720 9.734 9.666 10.32 7,545,841 9.9510 -4.93%
2023-03-15 0 15.00 15.00 15.06 14.94 16.28 5,527,000 86,183,847 15.593 10.22 10.22 10.27 10.18 11.10 8,108,462 10.629 -0.27%
2023-03-14 0 15.04 15.02 15.04 14.90 16.10 7,201,551 109,534,579 15.210 10.25 10.24 10.25 10.16 10.97 10,565,135 10.368 -5.05%
2023-03-13 0 15.84 15.80 15.84 15.40 16.30 2,952,000 46,575,400 15.778 10.80 10.77 10.80 10.50 11.11 4,330,772 10.755 2.46%
2023-03-10 0 15.46 15.40 15.46 14.98 15.52 3,702,500 56,716,057 15.318 10.54 10.50 10.54 10.21 10.58 5,431,804 10.441 -0.39%
2023-03-09 0 15.52 15.40 15.52 15.14 16.28 4,719,029 73,159,208 15.503 10.58 10.50 10.58 10.32 11.10 6,923,117 10.567 -3.72%
2023-03-08 0 16.12 16.02 16.14 15.42 16.50 5,155,040 82,497,454 16.003 10.99 10.92 11.00 10.51 11.25 7,562,772 10.908 -0.62%
2023-03-07 0 16.22 16.20 16.22 15.90 17.00 4,804,777 78,922,826 16.426 11.06 11.04 11.06 10.84 11.59 7,048,914 11.196 -0.73%
2023-03-06 0 16.34 16.34 16.36 15.50 16.50 13,043,104 210,181,685 16.114 11.14 11.14 11.15 10.57 11.25 19,135,065 10.984 6.10%
2023-03-03 0 15.40 15.38 15.40 15.24 15.80 5,440,762 84,207,596 15.477 10.50 10.48 10.50 10.39 10.77 7,981,945 10.550 -0.65%
2023-03-02 0 15.50 15.48 15.50 14.66 15.92 6,496,126 100,553,805 15.479 10.57 10.55 10.57 9.993 10.85 9,530,231 10.551 4.03%
2023-03-01 0 14.90 14.86 14.90 13.40 15.40 16,794,565 248,884,112 14.819 10.16 10.13 10.16 9.134 10.50 24,638,698 10.101 8.28%
2023-02-28 0 13.76 13.76 13.78 13.60 14.30 4,166,701 57,781,548 13.867 9.379 9.379 9.393 9.270 9.747 6,112,816 9.4525 -2.82%
2023-02-27 0 14.16 14.10 14.16 13.80 14.90 7,317,128 105,274,334 14.387 9.652 9.611 9.652 9.407 10.16 10,734,693 9.8069 0.00%
2023-02-24 0 14.16 14.06 14.16 14.00 14.48 4,526,000 64,169,956 14.178 9.652 9.584 9.652 9.543 9.870 6,639,931 9.6643 -2.21%
2023-02-23 0 14.48 14.46 14.48 14.10 14.90 2,889,491 41,761,028 14.453 9.870 9.856 9.870 9.611 10.16 4,239,068 9.8515 1.26%
2023-02-22 0 14.30 14.30 14.32 14.08 15.14 3,013,500 43,380,650 14.395 9.747 9.747 9.761 9.597 10.32 4,420,997 9.8124 -5.67%
2023-02-21 0 15.16 15.16 15.20 15.02 15.76 5,419,384 83,808,152 15.465 10.33 10.33 10.36 10.24 10.74 7,950,582 10.541 -0.66%
2023-02-20 0 15.26 15.20 15.26 14.20 15.36 4,242,589 62,877,928 14.821 10.40 10.36 10.40 9.679 10.47 6,224,149 10.102 5.39%
2023-02-17 0 14.48 14.40 14.48 14.40 15.10 2,125,000 31,009,350 14.593 9.870 9.816 9.870 9.816 10.29 3,117,511 9.9468 -2.69%
2023-02-16 0 14.88 14.84 14.88 14.70 15.36 3,467,040 52,200,670 15.056 10.14 10.12 10.14 10.02 10.47 5,086,369 10.263 1.78%
2023-02-15 0 14.62 14.60 14.62 13.90 15.10 5,304,500 76,705,510 14.460 9.965 9.952 9.965 9.475 10.29 7,782,040 9.8567 -2.40%
2023-02-14 0 14.98 14.90 14.98 14.68 15.18 2,653,000 39,795,769 15.000 10.21 10.16 10.21 10.01 10.35 3,892,120 10.225 0.00%
2023-02-13 0 14.98 14.94 14.98 13.70 15.16 8,020,654 118,627,151 14.790 10.21 10.18 10.21 9.338 10.33 11,766,811 10.082 8.55%
2023-02-10 0 13.80 13.78 13.80 13.74 14.36 2,850,649 39,987,137 14.027 9.407 9.393 9.407 9.366 9.788 4,182,084 9.5615 -4.03%
2023-02-09 0 14.38 14.30 14.38 13.46 14.40 6,513,000 91,716,899 14.082 9.802 9.747 9.802 9.175 9.816 9,554,986 9.5989 5.74%
2023-02-08 0 13.60 13.48 13.60 13.38 13.94 2,743,945 37,189,529 13.553 9.270 9.188 9.270 9.120 9.502 4,025,542 9.2384 -1.31%
2023-02-07 0 13.78 13.78 13.80 13.60 14.34 2,503,083 34,681,755 13.856 9.393 9.393 9.407 9.270 9.775 3,672,182 9.4445 -2.55%
2023-02-06 0 14.14 14.08 14.14 13.76 14.42 3,756,500 52,516,890 13.980 9.638 9.597 9.638 9.379 9.829 5,511,025 9.5294 -1.94%
2023-02-03 0 14.42 14.42 14.44 13.70 14.56 4,658,417 66,225,842 14.216 9.829 9.829 9.843 9.338 9.925 6,834,195 9.6904 1.84%
2023-02-02 0 14.16 14.16 14.18 14.06 14.84 8,218,500 118,608,911 14.432 9.652 9.652 9.666 9.584 10.12 12,057,064 9.8373 -4.45%
2023-02-01 0 14.82 14.76 14.82 14.22 15.02 6,949,301 101,428,569 14.596 10.10 10.06 10.10 9.693 10.24 10,195,068 9.9488 -0.54%
2023-01-31 0 14.90 14.82 14.90 14.40 15.60 5,505,723 81,308,856 14.768 10.16 10.10 10.16 9.816 10.63 8,077,247 10.066 -3.25%
2023-01-30 0 15.40 15.36 15.40 15.22 16.50 5,881,100 92,238,926 15.684 10.50 10.47 10.50 10.37 11.25 8,627,949 10.691 -4.70%
2023-01-27 0 16.16 16.14 16.16 15.72 16.28 1,111,000 17,896,610 16.109 11.02 11.00 11.02 10.72 11.10 1,629,908 10.980 1.64%
2023-01-26 0 15.90 15.84 15.90 15.66 16.10 1,577,760 24,984,489 15.835 10.84 10.80 10.84 10.67 10.97 2,314,675 10.794 3.38%
2023-01-20 0 15.38 15.34 15.38 14.98 15.44 720,342 11,033,234 15.317 10.48 10.46 10.48 10.21 10.52 1,056,788 10.440 3.50%
2023-01-19 0 14.86 14.80 14.88 14.64 15.38 967,000 14,341,179 14.831 10.13 10.09 10.14 9.979 10.48 1,418,651 10.109 -2.24%
2023-01-18 0 15.20 15.20 15.36 14.38 15.48 2,473,646 37,405,666 15.122 10.36 10.36 10.47 9.802 10.55 3,628,996 10.307 2.15%
2023-01-17 0 14.88 14.88 14.90 14.50 15.68 6,194,218 92,336,771 14.907 10.14 10.14 10.16 9.884 10.69 9,087,313 10.161 -5.70%
2023-01-16 0 15.78 15.76 15.78 15.42 16.30 5,575,820 87,485,739 15.690 10.76 10.74 10.76 10.51 11.11 8,180,084 10.695 -1.99%
2023-01-13 0 16.10 16.06 16.10 15.34 16.10 2,748,000 43,666,533 15.890 10.97 10.95 10.97 10.46 10.97 4,031,491 10.831 3.87%
2023-01-12 0 15.50 15.50 15.52 15.12 16.48 4,937,912 76,938,423 15.581 10.57 10.57 10.58 10.31 11.23 7,244,232 10.621 -3.25%
2023-01-11 0 16.02 16.00 16.02 15.90 17.26 9,777,500 160,247,736 16.389 10.92 10.91 10.92 10.84 11.76 14,344,216 11.172 -5.43%
2023-01-10 0 16.94 16.90 16.94 16.60 17.14 3,079,000 52,030,750 16.899 11.55 11.52 11.55 11.32 11.68 4,517,089 11.519 -1.05%
2023-01-09 0 17.12 17.08 17.12 16.48 17.30 5,254,802 89,540,847 17.040 11.67 11.64 11.67 11.23 11.79 7,709,130 11.615 4.26%
2023-01-06 0 16.42 16.40 16.42 16.06 17.22 8,605,352 142,937,458 16.610 11.19 11.18 11.19 10.95 11.74 12,624,600 11.322 -2.73%
2023-01-05 0 16.88 16.80 16.88 16.26 17.12 8,242,641 138,553,344 16.809 11.51 11.45 11.51 11.08 11.67 12,092,480 11.458 4.46%
2023-01-04 0 16.16 16.14 16.16 15.78 16.50 2,670,662 42,970,725 16.090 11.02 11.00 11.02 10.76 11.25 3,918,031 10.967 0.75%
2023-01-03 0 16.04 16.04 16.08 14.76 16.16 11,819,898 184,470,455 15.607 10.93 10.93 10.96 10.06 11.02 17,340,544 10.638 8.23%
2022-12-30 0 14.82 14.82 14.84 14.68 15.08 3,359,000 49,928,100 14.864 10.10 10.10 10.12 10.01 10.28 4,927,867 10.132 1.23%
2022-12-29 0 14.64 14.62 14.64 14.50 15.30 3,609,000 53,616,460 14.856 9.979 9.965 9.979 9.884 10.43 5,294,633 10.127 -3.81%
2022-12-28 0 15.22 15.18 15.22 14.92 15.90 8,040,889 123,314,727 15.336 10.37 10.35 10.37 10.17 10.84 11,796,497 10.454 1.74%
2022-12-23 0 14.96 14.90 14.96 14.68 15.60 5,231,422 79,010,544 15.103 10.20 10.16 10.20 10.01 10.63 7,674,830 10.295 -0.93%
2022-12-22 0 15.10 15.04 15.10 14.64 15.86 8,913,944 137,011,196 15.370 10.29 10.25 10.29 9.979 10.81 13,077,324 10.477 4.14%
2022-12-21 0 14.50 14.38 14.50 14.20 14.80 2,003,500 28,977,460 14.463 9.884 9.802 9.884 9.679 10.09 2,939,262 9.8588 1.54%
2022-12-20 0 14.28 14.20 14.28 13.88 14.88 4,108,500 58,501,110 14.239 9.734 9.679 9.734 9.461 10.14 6,027,432 9.7058 -2.19%
2022-12-19 0 14.60 14.50 14.60 14.42 15.20 3,739,200 55,352,793 14.803 9.952 9.884 9.952 9.829 10.36 5,485,645 10.090 0.27%
2022-12-16 0 14.56 14.54 14.56 14.10 15.00 5,687,850 82,527,318 14.509 9.925 9.911 9.925 9.611 10.22 8,344,439 9.8901 -1.89%
2022-12-15 0 14.84 14.84 14.92 14.66 16.48 7,606,528 116,481,232 15.313 10.12 10.12 10.17 9.993 11.23 11,159,262 10.438 -6.08%
2022-12-14 0 15.80 15.66 15.80 15.34 16.22 4,118,658 65,281,123 15.850 10.77 10.67 10.77 10.46 11.06 6,042,334 10.804 0.00%
2022-12-13 0 15.80 15.62 15.80 14.36 16.38 11,563,563 181,800,697 15.722 10.77 10.65 10.77 9.788 11.17 16,964,484 10.717 7.48%
2022-12-12 0 14.70 14.70 14.72 14.40 15.18 3,819,242 56,162,874 14.705 10.02 10.02 10.03 9.816 10.35 5,603,072 10.024 -0.81%
2022-12-09 0 14.82 14.82 14.88 14.30 15.32 12,328,500 181,079,940 14.688 10.10 10.10 10.14 9.747 10.44 18,086,696 10.012 -1.98%
2022-12-08 0 15.12 15.06 15.12 13.62 15.12 13,493,210 198,689,143 14.725 10.31 10.27 10.31 9.284 10.31 19,795,400 10.037 8.00%
2022-12-07 0 14.00 13.94 14.00 13.66 16.14 28,736,536 428,686,821 14.918 9.543 9.502 9.543 9.311 11.00 42,158,331 10.168 -8.14%
2022-12-06 0 15.24 15.24 15.26 14.54 16.20 20,155,706 305,407,031 15.152 10.39 10.39 10.40 9.911 11.04 29,569,706 10.328 -1.30%
2022-12-05 0 15.44 15.42 15.44 15.16 17.12 24,640,634 395,282,129 16.042 10.52 10.51 10.52 10.33 11.67 36,149,382 10.935 -2.40%
2022-12-02 0 15.82 15.72 15.82 13.96 15.82 19,171,970 284,583,641 14.844 10.78 10.72 10.78 9.516 10.78 28,126,503 10.118 8.21%
2022-12-01 0 14.62 14.54 14.62 13.80 16.20 30,888,025 457,939,621 14.826 9.965 9.911 9.965 9.407 11.04 45,314,703 10.106 -3.18%
2022-11-30 0 15.10 15.10 15.12 11.62 15.10 29,159,113 391,836,654 13.438 10.29 10.29 10.31 7.921 10.29 42,778,278 9.1597 22.17%
2022-11-29 0 12.36 12.34 12.36 10.40 12.66 22,234,280 263,796,405 11.864 8.425 8.411 8.425 7.089 8.629 32,619,107 8.0872 18.39%
2022-11-28 0 10.44 10.38 10.44 9.070 10.50 11,556,128 116,947,969 10.120 7.116 7.075 7.116 6.182 7.157 16,953,577 6.8981 8.86%
2022-11-25 0 9.590 9.580 9.590 9.480 10.10 2,517,500 24,489,475 9.7277 6.537 6.530 6.537 6.462 6.884 3,693,333 6.6307 -3.42%
2022-11-24 0 9.930 9.920 9.930 9.780 10.26 3,884,500 38,521,840 9.9168 6.769 6.762 6.769 6.666 6.994 5,698,809 6.7596 -2.07%
2022-11-23 0 10.14 10.14 10.18 9.900 10.66 7,238,400 74,392,174 10.277 6.912 6.912 6.939 6.748 7.266 10,619,194 7.0054 -4.88%
2022-11-22 0 10.66 10.66 10.68 10.50 11.92 5,565,500 60,718,730 10.910 7.266 7.266 7.280 7.157 8.125 8,164,943 7.4365 -9.51%
2022-11-21 0 11.78 11.70 11.78 10.76 11.98 10,564,754 119,369,588 11.299 8.030 7.975 8.030 7.334 8.166 15,499,168 7.7017 -3.76%
2022-11-18 0 12.24 12.18 12.24 12.02 12.60 7,241,522 89,414,367 12.347 8.343 8.302 8.343 8.193 8.589 10,623,775 8.4164 1.32%
2022-11-17 0 12.08 12.04 12.08 11.24 12.16 3,535,224 41,507,787 11.741 8.234 8.207 8.234 7.662 8.289 5,186,399 8.0032 0.67%
2022-11-16 0 12.00 11.98 12.00 11.48 12.30 5,105,130 60,390,856 11.829 8.180 8.166 8.180 7.825 8.384 7,489,551 8.0633 -0.33%
2022-11-15 0 12.04 12.04 12.06 11.14 12.50 11,115,490 133,232,512 11.986 8.207 8.207 8.221 7.593 8.520 16,307,133 8.1702 6.36%
2022-11-14 0 11.32 11.30 11.32 10.76 12.00 12,722,518 143,339,741 11.267 7.716 7.702 7.716 7.334 8.180 18,664,745 7.6797 -0.70%
2022-11-11 0 11.40 11.40 11.42 10.60 12.20 21,001,868 237,434,487 11.305 7.771 7.771 7.784 7.225 8.316 30,811,080 7.7061 10.89%
2022-11-10 0 10.28 10.28 10.30 9.640 10.60 8,338,788 85,469,177 10.250 7.007 7.007 7.021 6.571 7.225 12,233,534 6.9865 2.80%
2022-11-09 0 10.00 9.980 10.00 9.990 10.74 4,843,694 49,524,465 10.225 6.816 6.803 6.816 6.810 7.321 7,106,008 6.9694 -6.02%
2022-11-08 0 10.64 10.62 10.64 10.30 11.46 5,787,490 61,344,168 10.599 7.253 7.239 7.253 7.021 7.812 8,490,617 7.2249 -2.74%
2022-11-07 0 10.94 10.84 10.94 9.500 11.30 11,196,058 120,840,521 10.793 7.457 7.389 7.457 6.476 7.702 16,425,331 7.3570 5.80%
2022-11-04 0 10.34 10.34 10.36 9.700 11.62 14,840,018 158,817,814 10.702 7.048 7.048 7.062 6.612 7.921 21,771,253 7.2948 9.42%
2022-11-03 0 9.450 9.380 9.450 8.880 9.790 6,800,572 63,852,548 9.3893 6.441 6.394 6.441 6.053 6.673 9,976,873 6.4001 -5.12%
2022-11-02 0 9.960 9.950 9.990 8.440 10.18 10,394,312 98,869,766 9.5119 6.789 6.782 6.810 5.753 6.939 15,249,119 6.4836 17.31%
2022-11-01 0 8.490 8.480 8.490 7.200 9.600 17,451,420 146,823,883 8.4133 5.787 5.780 5.787 4.908 6.544 25,602,346 5.7348 12.45%
2022-10-31 0 7.550 7.550 7.560 7.510 8.120 1,583,000 12,275,020 7.7543 5.146 5.146 5.153 5.119 5.535 2,322,362 5.2856 -7.59%
2022-10-28 0 8.170 8.100 8.170 8.000 8.810 2,120,734 17,440,326 8.2237 5.569 5.521 5.569 5.453 6.005 3,111,252 5.6056 -4.78%
2022-10-27 0 8.580 8.550 8.580 8.580 9.190 1,744,682 15,482,309 8.8740 5.848 5.828 5.848 5.848 6.264 2,559,560 6.0488 -0.69%
2022-10-26 0 8.640 8.600 8.670 8.030 8.770 2,364,312 20,260,063 8.5691 5.889 5.862 5.910 5.474 5.978 3,468,596 5.8410 4.10%
2022-10-25 0 8.300 8.260 8.300 7.490 8.490 3,923,816 31,668,409 8.0708 5.658 5.630 5.658 5.105 5.787 5,756,488 5.5013 4.67%
2022-10-24 0 7.930 7.830 7.930 7.710 8.530 5,062,500 41,212,275 8.1407 5.405 5.337 5.405 5.255 5.814 7,427,010 5.5490 -6.82%
2022-10-21 0 8.510 8.500 8.510 8.350 9.190 1,758,000 15,251,885 8.6757 5.801 5.794 5.801 5.692 6.264 2,579,098 5.9137 -4.70%
2022-10-20 0 8.930 8.900 9.010 8.480 9.290 3,053,500 27,078,590 8.8680 6.087 6.067 6.142 5.780 6.332 4,479,679 6.0448 -4.39%
2022-10-19 0 9.340 9.330 9.340 9.310 10.08 1,438,500 13,770,390 9.5727 6.366 6.360 6.366 6.346 6.871 2,110,371 6.5251 -8.07%
2022-10-18 0 10.16 10.16 10.20 9.700 10.28 1,921,457 19,155,712 9.9694 6.925 6.925 6.953 6.612 7.007 2,818,900 6.7955 4.85%
2022-10-17 0 9.690 9.570 9.700 8.990 9.700 1,678,500 15,676,823 9.3398 6.605 6.523 6.612 6.128 6.612 2,462,467 6.3663 0.52%
2022-10-14 0 9.640 9.640 9.650 9.450 10.10 3,023,240 29,517,303 9.7635 6.571 6.571 6.578 6.441 6.884 4,435,286 6.6551 0.42%
2022-10-13 0 9.600 9.590 9.600 9.600 10.44 2,590,600 25,574,061 9.8719 6.544 6.537 6.544 6.544 7.116 3,800,575 6.7290 -8.05%
2022-10-12 0 10.44 10.30 10.44 9.990 11.08 3,435,500 35,531,380 10.342 7.116 7.021 7.116 6.810 7.553 5,040,098 7.0497 -3.87%
2022-10-11 0 10.86 10.86 10.88 10.64 11.18 2,139,500 23,337,770 10.908 7.403 7.403 7.416 7.253 7.621 3,138,783 7.4353 -1.99%
2022-10-10 0 11.08 11.06 11.08 11.00 11.94 2,150,000 24,051,870 11.187 7.553 7.539 7.553 7.498 8.139 3,154,187 7.6254 -7.36%
2022-10-07 0 11.96 11.92 11.98 11.78 12.20 983,000 11,729,730 11.933 8.152 8.125 8.166 8.030 8.316 1,442,124 8.1337 -2.76%
2022-10-06 0 12.30 12.26 12.30 11.88 12.50 1,544,358 18,910,052 12.245 8.384 8.357 8.384 8.098 8.520 2,265,672 8.3463 0.82%
2022-10-05 0 12.20 12.20 12.22 11.56 12.22 2,158,354 25,848,339 11.976 8.316 8.316 8.330 7.880 8.330 3,166,443 8.1632 7.77%
2022-10-03 0 11.32 11.28 11.32 10.76 11.32 850,747 9,466,317 11.127 7.716 7.689 7.716 7.334 7.716 1,248,100 7.5846 3.47%
2022-09-30 0 10.94 10.92 10.94 10.80 11.06 1,480,716 16,146,878 10.905 7.457 7.443 7.457 7.362 7.539 2,172,305 7.4331 -1.44%
2022-09-29 0 11.10 11.08 11.10 11.04 11.80 1,478,342 16,479,670 11.147 7.566 7.553 7.566 7.525 8.043 2,168,822 7.5984 -4.64%
2022-09-28 0 11.64 11.58 11.68 11.38 12.30 3,049,502 35,809,697 11.743 7.934 7.893 7.961 7.757 8.384 4,473,814 8.0043 -4.12%
2022-09-27 0 12.14 12.12 12.14 11.04 12.30 4,775,316 56,150,652 11.759 8.275 8.261 8.275 7.525 8.384 7,005,693 8.0150 5.57%
2022-09-26 0 11.50 11.42 11.50 11.06 12.20 3,588,362 42,039,339 11.715 7.839 7.784 7.839 7.539 8.316 5,264,356 7.9857 3.98%
2022-09-23 0 11.06 11.00 11.06 10.74 11.56 2,258,514 24,825,595 10.992 7.539 7.498 7.539 7.321 7.880 3,313,384 7.4925 -1.95%
2022-09-22 0 11.28 11.28 11.30 10.62 11.42 1,714,368 19,233,841 11.219 7.689 7.689 7.702 7.239 7.784 2,515,087 7.6474 0.36%
2022-09-21 0 11.24 11.18 11.24 11.02 11.58 947,465 10,722,290 11.317 7.662 7.621 7.662 7.512 7.893 1,389,992 7.7139 -0.35%
2022-09-20 0 11.28 11.28 11.32 11.02 11.58 1,527,152 17,389,721 11.387 7.689 7.689 7.716 7.512 7.893 2,240,429 7.7618 0.53%
2022-09-19 0 11.22 11.20 11.22 10.88 11.52 1,036,902 11,550,720 11.140 7.648 7.634 7.648 7.416 7.852 1,521,201 7.5932 -1.75%
2022-09-16 0 11.42 11.40 11.42 11.20 11.84 2,661,630 30,622,227 11.505 7.784 7.771 7.784 7.634 8.071 3,904,781 7.8422 -1.55%
2022-09-15 0 11.60 11.48 11.60 11.30 11.80 1,659,827 19,060,783 11.484 7.907 7.825 7.907 7.702 8.043 2,435,072 7.8276 0.00%
2022-09-14 0 11.60 11.50 11.60 11.18 11.88 1,256,771 14,527,516 11.559 7.907 7.839 7.907 7.621 8.098 1,843,763 7.8793 -0.34%
2022-09-13 0 11.64 11.52 11.64 11.42 11.92 3,054,500 35,563,145 11.643 7.934 7.852 7.934 7.784 8.125 4,481,146 7.9362 3.37%
2022-09-09 0 11.26 11.26 11.30 10.88 11.42 2,159,500 24,387,989 11.293 7.675 7.675 7.702 7.416 7.784 3,168,124 7.6979 3.49%
2022-09-08 0 10.88 10.86 10.88 10.82 11.30 910,283 9,967,658 10.950 7.416 7.403 7.416 7.375 7.702 1,335,443 7.4639 -1.09%
2022-09-07 0 11.00 11.00 11.04 10.52 11.26 3,592,500 39,663,545 11.041 7.498 7.498 7.525 7.171 7.675 5,270,427 7.5257 0.73%
2022-09-06 0 10.92 10.90 10.92 10.48 11.26 3,924,500 42,472,518 10.822 7.443 7.430 7.443 7.144 7.675 5,757,492 7.3769 -1.09%
2022-09-05 0 11.04 10.98 11.04 10.50 11.50 5,672,500 62,267,834 10.977 7.525 7.484 7.525 7.157 7.839 8,321,919 7.4824 -6.60%
2022-09-02 0 11.82 11.80 11.82 11.60 12.04 1,722,500 20,335,655 11.806 8.057 8.043 8.057 7.907 8.207 2,527,017 8.0473 1.03%
2022-09-01 0 11.70 11.66 11.70 11.58 12.36 2,388,500 28,036,172 11.738 7.975 7.948 7.975 7.893 8.425 3,504,082 8.0010 -4.10%
2022-08-31 0 12.20 12.16 12.20 11.76 12.70 2,191,000 26,846,601 12.253 8.316 8.289 8.316 8.016 8.657 3,214,337 8.3521 0.00%
2022-08-30 0 12.20 12.12 12.20 11.60 12.52 4,214,500 50,305,030 11.936 8.316 8.261 8.316 7.907 8.534 6,182,940 8.1361 -2.40%
2022-08-29 0 12.50 12.46 12.50 11.30 13.26 7,298,500 88,626,695 12.143 8.520 8.493 8.520 7.702 9.038 10,707,365 8.2772 -6.02%
2022-08-26 0 13.30 13.20 13.30 13.18 13.68 981,500 13,141,870 13.390 9.066 8.998 9.066 8.984 9.325 1,439,923 9.1268 0.91%
2022-08-25 0 13.18 13.18 13.24 12.86 13.30 1,019,000 13,273,690 13.026 8.984 8.984 9.025 8.766 9.066 1,494,938 8.8791 0.92%
2022-08-24 0 13.06 13.06 13.08 12.98 13.50 737,500 9,694,117 13.145 8.902 8.902 8.916 8.848 9.202 1,081,960 8.9598 -3.26%
2022-08-23 0 13.50 13.44 13.60 13.26 13.88 1,072,444 14,416,986 13.443 9.202 9.161 9.270 9.038 9.461 1,573,344 9.1633 -1.46%
2022-08-22 0 13.70 13.68 13.70 13.08 13.86 1,565,000 21,331,865 13.631 9.338 9.325 9.338 8.916 9.447 2,295,955 9.2911 2.85%
2022-08-19 0 13.32 13.28 13.30 13.08 13.60 569,000 7,623,750 13.399 9.079 9.052 9.066 8.916 9.270 834,759 9.1329 -0.45%
2022-08-18 0 13.38 13.34 13.38 13.06 13.64 1,269,000 17,083,986 13.463 9.120 9.093 9.120 8.902 9.297 1,861,704 9.1765 0.15%
2022-08-17 0 13.36 13.34 13.36 12.98 13.42 756,000 10,040,381 13.281 9.107 9.093 9.107 8.848 9.148 1,109,100 9.0527 1.67%
2022-08-16 0 13.14 13.08 13.14 12.84 13.60 3,514,000 46,060,040 13.108 8.957 8.916 8.957 8.752 9.270 5,155,262 8.9346 -3.10%
2022-08-15 0 13.56 13.54 13.56 12.98 13.68 3,561,700 47,174,530 13.245 9.243 9.229 9.243 8.848 9.325 5,225,241 9.0282 1.95%
2022-08-12 0 13.30 13.30 13.32 13.14 13.50 1,021,000 13,627,551 13.347 9.066 9.066 9.079 8.957 9.202 1,497,872 9.0979 -1.19%
2022-08-11 0 13.46 13.34 13.46 13.10 13.54 1,156,000 15,491,490 13.401 9.175 9.093 9.175 8.929 9.229 1,695,926 9.1345 3.06%
2022-08-10 0 13.06 12.90 13.06 12.82 13.14 1,588,000 20,522,072 12.923 8.902 8.793 8.902 8.739 8.957 2,329,697 8.8089 -0.61%
2022-08-09 0 13.14 13.12 13.14 12.90 13.28 1,736,500 22,681,280 13.061 8.957 8.943 8.957 8.793 9.052 2,547,556 8.9032 0.15%
2022-08-08 0 13.12 13.12 13.16 12.74 13.42 2,319,500 30,307,620 13.066 8.943 8.943 8.970 8.684 9.148 3,402,854 8.9065 -2.24%
2022-08-05 0 13.42 13.38 13.42 13.22 13.84 1,095,000 14,753,100 13.473 9.148 9.120 9.148 9.011 9.434 1,606,435 9.1838 -2.61%
2022-08-04 0 13.78 13.74 13.78 12.68 13.82 4,768,500 63,834,330 13.387 9.393 9.366 9.393 8.643 9.420 6,995,694 9.1248 6.00%
2022-08-03 0 13.00 12.96 13.00 12.80 14.26 5,925,500 78,695,179 13.281 8.861 8.834 8.861 8.725 9.720 8,693,086 9.0526 -6.61%
2022-08-02 0 13.92 13.92 13.94 13.52 14.70 4,591,500 64,870,775 14.128 9.488 9.488 9.502 9.216 10.02 6,736,023 9.6304 -4.92%
2022-08-01 0 14.64 14.58 14.64 12.64 14.76 7,306,700 101,477,311 13.888 9.979 9.938 9.979 8.616 10.06 10,719,395 9.4667 -1.74%
2022-07-29 0 14.90 14.88 14.90 14.70 15.84 3,043,500 45,350,760 14.901 10.16 10.14 10.16 10.02 10.80 4,465,009 10.157 -3.62%
2022-07-28 0 15.46 15.40 15.46 15.20 15.88 2,427,500 37,805,130 15.574 10.54 10.50 10.54 10.36 10.82 3,561,297 10.616 1.18%
2022-07-27 0 15.28 15.24 15.30 14.66 15.90 3,946,500 59,266,001 15.017 10.42 10.39 10.43 9.993 10.84 5,789,767 10.236 -4.38%
2022-07-26 0 15.98 15.96 15.98 15.74 16.46 5,136,000 82,551,435 16.073 10.89 10.88 10.89 10.73 11.22 7,534,840 10.956 -3.50%
2022-07-25 0 16.56 16.42 16.56 16.16 16.70 1,864,500 30,635,735 16.431 11.29 11.19 11.29 11.02 11.38 2,735,340 11.200 -1.31%
2022-07-22 0 16.78 16.72 16.78 15.44 16.80 4,245,500 69,955,990 16.478 11.44 11.40 11.44 10.52 11.45 6,228,419 11.232 8.68%
2022-07-21 0 15.44 15.42 15.44 15.36 15.70 1,044,500 16,227,315 15.536 10.52 10.51 10.52 10.47 10.70 1,532,348 10.590 -0.26%
2022-07-20 0 15.48 15.46 15.48 15.00 15.60 1,898,851 29,370,312 15.467 10.55 10.54 10.55 10.22 10.63 2,785,736 10.543 3.48%
2022-07-19 0 14.96 14.90 14.96 14.78 15.24 973,000 14,489,990 14.892 10.20 10.16 10.20 10.07 10.39 1,427,453 10.151 -1.97%
2022-07-18 0 15.26 15.20 15.26 14.80 15.64 1,976,261 30,107,682 15.235 10.40 10.36 10.40 10.09 10.66 2,899,301 10.384 0.79%
2022-07-15 0 15.14 15.10 15.14 14.90 15.92 2,167,000 33,320,390 15.376 10.32 10.29 10.32 10.16 10.85 3,179,127 10.481 -2.95%
2022-07-14 0 15.60 15.52 15.60 15.28 16.00 2,187,500 34,056,300 15.569 10.63 10.58 10.63 10.42 10.91 3,209,202 10.612 -2.01%
2022-07-13 0 15.92 15.92 15.96 14.78 16.40 4,138,500 65,639,210 15.861 10.85 10.85 10.88 10.07 11.18 6,071,443 10.811 8.30%
2022-07-12 0 14.70 14.68 14.70 14.42 15.10 2,196,500 32,655,067 14.867 10.02 10.01 10.02 9.829 10.29 3,222,406 10.134 1.10%
2022-07-11 0 14.54 14.52 14.54 14.38 15.90 5,915,000 86,830,070 14.680 9.911 9.897 9.911 9.802 10.84 8,677,682 10.006 -8.55%
2022-07-08 0 15.90 15.86 15.90 15.64 16.32 1,397,000 22,319,820 15.977 10.84 10.81 10.84 10.66 11.12 2,049,488 10.890 0.76%
2022-07-07 0 15.78 15.74 15.78 15.08 16.18 2,137,500 33,695,020 15.764 10.76 10.73 10.76 10.28 11.03 3,135,849 10.745 3.14%
2022-07-06 0 15.30 15.28 15.30 14.40 16.00 6,263,194 94,819,311 15.139 10.43 10.42 10.43 9.816 10.91 9,188,505 10.319 -0.65%
2022-07-05 0 15.40 15.40 15.42 15.12 17.42 6,954,500 108,272,200 15.569 10.50 10.50 10.51 10.31 11.87 10,202,695 10.612 -8.88%
2022-07-04 0 16.90 16.88 16.90 16.38 18.36 4,219,000 71,503,270 16.948 11.52 11.51 11.52 11.17 12.51 6,189,542 11.552 -6.63%
2022-06-30 0 18.10 17.96 18.10 16.74 18.24 7,208,500 127,896,500 17.742 12.34 12.24 12.34 11.41 12.43 10,575,329 12.094 7.10%
2022-06-29 0 16.90 16.72 16.90 16.38 17.68 3,932,000 66,578,400 16.932 11.52 11.40 11.52 11.17 12.05 5,768,495 11.542 -0.82%
2022-06-28 0 17.04 17.00 17.04 15.60 17.52 9,855,500 164,921,220 16.734 11.62 11.59 11.62 10.63 11.94 14,458,647 11.406 2.40%
2022-06-27 0 16.64 16.62 16.64 14.74 16.68 10,134,777 163,944,728 16.176 11.34 11.33 11.34 10.05 11.37 14,868,364 11.026 13.20%
2022-06-24 0 14.70 14.62 14.70 13.62 14.78 5,856,500 83,521,300 14.261 10.02 9.965 10.02 9.284 10.07 8,591,859 9.7210 3.96%
2022-06-23 0 14.14 14.14 14.16 14.00 14.60 3,949,648 56,266,621 14.246 9.638 9.638 9.652 9.543 9.952 5,794,386 9.7105 1.14%
2022-06-22 0 13.98 13.98 14.00 13.82 14.74 5,574,000 80,423,920 14.428 9.529 9.529 9.543 9.420 10.05 8,177,413 9.8349 -0.14%
2022-06-21 0 14.00 13.98 14.02 13.04 14.46 6,245,500 86,831,800 13.903 9.543 9.529 9.557 8.889 9.856 9,162,547 9.4768 4.01%
2022-06-20 0 13.46 13.38 13.46 12.64 13.76 6,816,010 90,008,633 13.205 9.175 9.120 9.175 8.616 9.379 9,999,521 9.0013 2.91%
2022-06-17 0 13.08 13.06 13.08 12.12 13.10 8,671,216 111,493,987 12.858 8.916 8.902 8.916 8.261 8.929 12,721,227 8.7644 5.31%
2022-06-16 0 12.42 12.42 12.44 12.20 13.66 8,352,500 107,447,860 12.864 8.466 8.466 8.480 8.316 9.311 12,253,650 8.7686 -8.14%
2022-06-15 0 13.52 13.50 13.54 12.52 13.76 4,871,500 64,824,500 13.307 9.216 9.202 9.229 8.534 9.379 7,146,801 9.0704 5.13%
2022-06-14 0 12.86 12.84 12.88 12.40 13.18 2,603,000 33,306,780 12.796 8.766 8.752 8.779 8.452 8.984 3,818,767 8.7219 -0.31%
2022-06-13 0 12.90 12.88 12.90 12.70 13.66 3,634,165 47,583,288 13.093 8.793 8.779 8.793 8.657 9.311 5,331,552 8.9248 -6.39%
2022-06-10 0 13.78 13.78 13.80 11.90 13.96 9,521,500 123,820,170 13.004 9.393 9.393 9.407 8.111 9.516 13,968,648 8.8641 9.19%
2022-06-09 0 12.62 12.58 12.62 12.48 13.50 5,228,837 67,409,107 12.892 8.602 8.575 8.602 8.507 9.202 7,671,037 8.7875 -6.52%
2022-06-08 0 13.50 13.48 13.50 13.20 13.74 4,290,676 57,632,231 13.432 9.202 9.188 9.202 8.998 9.366 6,294,695 9.1557 -0.44%
2022-06-07 0 13.56 13.54 13.56 13.22 13.88 3,196,500 43,257,520 13.533 9.243 9.229 9.243 9.011 9.461 4,689,469 9.2244 1.35%
2022-06-06 0 13.38 13.38 13.40 12.96 13.90 5,362,193 71,466,126 13.328 9.120 9.120 9.134 8.834 9.475 7,866,679 9.0847 -2.34%
2022-06-02 0 13.70 13.70 13.74 13.30 14.00 2,601,500 35,490,570 13.642 9.338 9.338 9.366 9.066 9.543 3,816,566 9.2991 -2.56%
2022-06-01 0 14.06 13.98 14.06 13.22 14.20 7,950,500 109,258,846 13.742 9.584 9.529 9.584 9.011 9.679 11,663,891 9.3673 3.38%
2022-05-31 0 13.60 13.58 13.60 12.68 13.66 14,748,000 197,725,465 13.407 9.270 9.257 9.270 8.643 9.311 21,636,257 9.1386 9.32%
2022-05-30 0 12.44 12.42 12.44 11.30 12.58 9,325,025 112,710,073 12.087 8.480 8.466 8.480 7.702 8.575 13,680,406 8.2388 14.13%
2022-05-27 0 10.90 10.90 10.92 10.66 11.40 2,762,475 30,734,014 11.126 7.430 7.430 7.443 7.266 7.771 4,052,727 7.5835 3.81%
2022-05-26 0 10.50 10.48 10.50 9.900 10.72 1,440,783 15,055,415 10.449 7.157 7.144 7.157 6.748 7.307 2,113,721 7.1227 2.74%
2022-05-25 0 10.22 10.22 10.34 10.16 10.96 1,413,500 14,718,690 10.413 6.966 6.966 7.048 6.925 7.471 2,073,695 7.0978 -0.39%
2022-05-24 0 10.26 10.24 10.34 10.02 10.90 2,024,500 20,889,505 10.318 6.994 6.980 7.048 6.830 7.430 2,970,071 7.0333 -4.29%
2022-05-23 0 10.72 10.72 10.80 10.52 11.38 1,745,000 18,875,501 10.817 7.307 7.307 7.362 7.171 7.757 2,560,026 7.3732 -4.46%
2022-05-20 0 11.22 11.18 11.22 10.82 11.30 2,188,500 24,201,070 11.058 7.648 7.621 7.648 7.375 7.702 3,210,669 7.5377 2.00%
2022-05-19 0 11.00 10.94 11.00 10.48 11.10 2,285,500 24,930,738 10.908 7.498 7.457 7.498 7.144 7.566 3,352,974 7.4354 -0.18%
2022-05-18 0 11.02 11.00 11.02 10.74 11.32 2,238,500 24,721,715 11.044 7.512 7.498 7.512 7.321 7.716 3,284,022 7.5279 1.10%
2022-05-17 0 10.90 10.88 10.90 10.24 10.98 3,731,000 39,969,291 10.713 7.430 7.416 7.430 6.980 7.484 5,473,615 7.3022 6.65%
2022-05-16 0 10.22 10.22 10.28 10.16 11.00 3,975,000 41,666,055 10.482 6.966 6.966 7.007 6.925 7.498 5,831,579 7.1449 -2.85%
2022-05-13 0 10.52 10.52 10.60 9.750 10.72 4,836,000 49,388,234 10.213 7.171 7.171 7.225 6.646 7.307 7,094,720 6.9613 6.91%
2022-05-12 0 9.840 9.750 9.850 9.450 10.02 2,069,500 20,138,470 9.7311 6.707 6.646 6.714 6.441 6.830 3,036,088 6.6330 2.50%
2022-05-11 0 9.600 9.540 9.600 9.340 10.46 4,038,000 39,650,375 9.8193 6.544 6.503 6.544 6.366 7.130 5,924,004 6.6932 1.27%
2022-05-10 0 9.480 9.480 9.550 8.360 9.640 4,754,880 43,889,476 9.2304 6.462 6.462 6.510 5.698 6.571 6,975,712 6.2918 4.06%
2022-05-06 0 9.110 9.110 9.120 8.980 9.970 4,567,000 42,155,895 9.2305 6.210 6.210 6.216 6.121 6.796 6,700,080 6.2918 -9.80%
2022-05-05 0 10.10 10.08 10.10 9.920 11.04 4,384,148 44,979,447 10.260 6.884 6.871 6.884 6.762 7.525 6,431,825 6.9933 -4.72%
2022-05-04 0 10.60 10.58 10.60 10.60 11.46 1,397,000 15,113,115 10.818 7.225 7.212 7.225 7.225 7.812 2,049,488 7.3741 -4.50%
2022-05-03 0 11.10 11.08 11.10 11.00 11.98 1,745,954 20,009,994 11.461 7.566 7.553 7.566 7.498 8.166 2,561,426 7.8121 0.18%
2022-04-29 0 11.08 11.06 11.08 10.50 11.38 1,660,500 18,280,505 11.009 7.553 7.539 7.553 7.157 7.757 2,436,059 7.5041 1.47%
2022-04-28 0 10.92 10.86 10.92 10.50 11.30 1,229,000 13,354,140 10.866 7.443 7.403 7.443 7.157 7.702 1,803,021 7.4065 -0.73%
2022-04-27 0 11.00 11.00 11.04 10.26 11.50 4,283,500 46,398,200 10.832 7.498 7.498 7.525 6.994 7.839 6,284,168 7.3833 0.36%
2022-04-26 0 10.96 10.96 11.00 10.48 11.60 3,328,000 36,895,405 11.086 7.471 7.471 7.498 7.144 7.907 4,882,388 7.5568 1.48%
2022-04-25 0 10.80 10.78 10.80 10.52 11.42 2,014,000 21,969,360 10.908 7.362 7.348 7.362 7.171 7.784 2,954,666 7.4355 -8.78%
2022-04-22 0 11.84 11.80 11.86 11.22 12.06 2,007,500 23,529,526 11.721 8.071 8.043 8.084 7.648 8.221 2,945,131 7.9893 -0.34%
2022-04-21 0 11.88 11.82 11.88 11.60 12.66 2,742,500 32,640,770 11.902 8.098 8.057 8.098 7.907 8.629 4,023,422 8.1127 -6.90%
2022-04-20 0 12.76 12.76 12.78 11.70 13.20 3,465,000 43,983,335 12.694 8.698 8.698 8.711 7.975 8.998 5,083,376 8.6524 5.80%
2022-04-19 0 12.06 12.06 12.08 12.04 12.90 3,294,200 40,408,249 12.266 8.221 8.221 8.234 8.207 8.793 4,832,801 8.3612 -6.22%
2022-04-14 0 12.86 12.82 12.86 11.72 12.94 3,302,000 41,266,147 12.497 8.766 8.739 8.766 7.989 8.820 4,844,245 8.5186 11.25%
2022-04-13 0 11.56 11.56 11.80 10.60 12.18 5,016,500 56,944,660 11.351 7.880 7.880 8.043 7.225 8.302 7,359,525 7.7375 -1.20%
2022-04-12 0 11.70 11.70 11.74 9.980 12.36 8,411,500 94,212,056 11.200 7.975 7.975 8.002 6.803 8.425 12,340,207 7.6346 12.93%
2022-04-11 0 10.36 10.34 10.36 10.22 11.60 4,503,500 48,417,530 10.751 7.062 7.048 7.062 6.966 7.907 6,606,922 7.3283 -13.52%
2022-04-08 0 11.98 11.96 11.98 11.80 12.52 1,611,000 19,492,656 12.100 8.166 8.152 8.166 8.043 8.534 2,363,440 8.2476 -4.31%
2022-04-07 0 12.52 12.50 12.52 12.34 13.78 1,494,000 18,947,490 12.682 8.534 8.520 8.534 8.411 9.393 2,191,793 8.6447 -5.58%
2022-04-06 0 13.26 13.24 13.26 13.20 14.00 941,500 12,659,830 13.446 9.038 9.025 9.038 8.998 9.543 1,381,241 9.1656 -3.49%
2022-04-04 0 13.74 13.64 13.74 13.48 14.02 460,500 6,352,390 13.795 9.366 9.297 9.366 9.188 9.557 675,583 9.4028 1.63%
2022-04-01 0 13.52 13.52 13.58 13.00 13.80 1,574,000 21,010,930 13.349 9.216 9.216 9.257 8.861 9.407 2,309,158 9.0990 -2.17%
2022-03-31 0 13.82 13.80 13.82 13.62 14.72 653,000 9,046,600 13.854 9.420 9.407 9.420 9.284 10.03 957,993 9.4433 -6.11%
2022-03-30 0 14.72 14.70 14.72 13.84 15.00 2,300,500 33,236,858 14.448 10.03 10.02 10.03 9.434 10.22 3,374,980 9.8480 6.67%
2022-03-29 0 13.80 13.80 13.88 12.62 13.94 1,392,500 19,048,860 13.680 9.407 9.407 9.461 8.602 9.502 2,042,886 9.3245 4.86%
2022-03-28 0 13.16 13.16 13.18 12.02 13.78 4,525,000 59,134,725 13.068 8.970 8.970 8.984 8.193 9.393 6,638,464 8.9079 -4.64%
2022-03-25 0 13.80 13.58 13.80 12.86 14.54 3,343,000 44,628,165 13.350 9.407 9.257 9.407 8.766 9.911 4,904,394 9.0996 -1.99%
2022-03-24 0 14.08 13.96 14.10 13.50 14.64 2,857,000 40,522,335 14.184 9.597 9.516 9.611 9.202 9.979 4,191,401 9.6680 2.92%
2022-03-23 0 13.68 13.64 13.76 12.74 14.30 3,244,000 43,869,925 13.523 9.325 9.297 9.379 8.684 9.747 4,759,155 9.2180 8.40%
2022-03-22 0 12.62 12.62 12.64 12.12 13.18 1,774,500 22,340,718 12.590 8.602 8.602 8.616 8.261 8.984 2,603,305 8.5817 -1.41%
2022-03-21 0 12.80 12.80 12.86 12.36 13.52 2,004,000 25,792,225 12.870 8.725 8.725 8.766 8.425 9.216 2,939,996 8.7729 -1.84%
2022-03-18 0 13.04 13.04 13.06 12.18 14.76 15,119,000 199,295,200 13.182 8.889 8.889 8.902 8.302 10.06 22,180,537 8.9851 4.49%
2022-03-17 0 12.48 12.46 12.48 12.28 13.58 8,140,000 104,858,550 12.882 8.507 8.493 8.507 8.370 9.257 11,941,899 8.7807 5.76%
2022-03-16 0 11.80 11.80 11.84 9.140 12.08 6,969,000 73,706,563 10.576 8.043 8.043 8.071 6.230 8.234 10,223,967 7.2092 34.86%
2022-03-15 0 8.750 8.460 8.750 8.350 10.20 10,019,000 92,096,380 9.1922 5.964 5.767 5.964 5.692 6.953 14,698,512 6.2657 -11.08%
2022-03-14 0 9.840 9.770 9.840 9.650 11.50 11,108,500 113,344,291 10.203 6.707 6.660 6.707 6.578 7.839 16,296,878 6.9550 -24.07%
2022-03-11 0 12.96 12.88 12.96 11.76 13.48 4,997,500 62,227,494 12.452 8.834 8.779 8.834 8.016 9.188 7,331,651 8.4875 -4.14%
2022-03-10 0 13.52 13.52 13.58 13.50 14.74 3,252,348 45,929,559 14.122 9.216 9.216 9.257 9.202 10.05 4,771,402 9.6260 -1.31%
2022-03-09 0 13.70 13.62 13.70 12.48 15.10 6,687,172 90,379,487 13.515 9.338 9.284 9.338 8.507 10.29 9,810,508 9.2125 -5.26%
2022-03-08 0 14.46 14.46 14.50 13.90 17.02 8,681,500 128,739,360 14.829 9.856 9.856 9.884 9.475 11.60 12,736,314 10.108 -13.41%
2022-03-07 0 16.70 16.66 16.70 16.60 17.96 2,957,000 50,553,841 17.096 11.38 11.36 11.38 11.32 12.24 4,338,108 11.653 -8.64%
2022-03-04 0 18.28 18.28 18.38 17.62 19.22 2,878,000 52,998,320 18.415 12.46 12.46 12.53 12.01 13.10 4,222,210 12.552 -5.87%
2022-03-03 0 19.42 19.38 19.42 19.10 19.80 2,514,000 49,116,780 19.537 13.24 13.21 13.24 13.02 13.50 3,688,198 13.317 0.83%
2022-03-02 0 19.26 19.22 19.26 19.22 19.88 1,804,000 35,201,700 19.513 13.13 13.10 13.13 13.10 13.55 2,646,583 13.301 -0.21%
2022-03-01 0 19.30 19.28 19.30 18.62 19.40 2,128,000 40,569,758 19.065 13.16 13.14 13.16 12.69 13.22 3,121,912 12.995 3.10%
2022-02-28 0 18.72 18.72 18.76 17.18 19.20 3,701,500 68,019,798 18.376 12.76 12.76 12.79 11.71 13.09 5,430,337 12.526 8.96%
2022-02-25 0 17.18 17.18 17.26 16.80 17.32 1,921,500 32,838,750 17.090 11.71 11.71 11.76 11.45 11.81 2,818,963 11.649 5.66%
2022-02-24 0 16.26 16.26 16.32 16.24 17.22 2,709,200 45,387,570 16.753 11.08 11.08 11.12 11.07 11.74 3,974,569 11.419 -5.47%
2022-02-23 0 17.20 17.18 17.20 17.00 17.98 2,467,000 42,560,010 17.252 11.72 11.71 11.72 11.59 12.26 3,619,246 11.759 -2.38%
2022-02-22 0 17.62 17.62 17.64 17.54 18.24 2,666,500 47,377,193 17.768 12.01 12.01 12.02 11.96 12.43 3,911,926 12.111 -4.03%
2022-02-21 0 18.36 18.32 18.36 18.12 19.30 2,911,500 54,068,407 18.571 12.51 12.49 12.51 12.35 13.16 4,271,356 12.658 -2.13%
2022-02-18 0 18.76 18.70 18.76 18.70 19.70 1,400,000 26,604,720 19.003 12.79 12.75 12.79 12.75 13.43 2,053,889 12.953 -4.77%
2022-02-17 0 19.70 19.70 19.72 19.60 20.50 839,500 16,647,835 19.831 13.43 13.43 13.44 13.36 13.97 1,231,600 13.517 -2.23%
2022-02-16 0 20.15 20.10 20.35 19.42 20.35 853,500 17,020,370 19.942 13.73 13.70 13.87 13.24 13.87 1,252,139 13.593 3.97%
2022-02-15 0 19.38 19.36 19.40 19.02 21.00 2,044,500 40,300,360 19.712 13.21 13.20 13.22 12.96 14.31 2,999,412 13.436 -5.69%
2022-02-14 0 20.55 20.55 20.75 19.62 21.55 5,974,500 123,520,767 20.675 14.01 14.01 14.14 13.37 14.69 8,764,973 14.093 3.89%
2022-02-11 0 19.78 19.70 19.78 18.64 19.96 2,973,500 58,503,860 19.675 13.48 13.43 13.48 12.71 13.61 4,362,314 13.411 6.00%
2022-02-10 0 18.66 18.66 18.70 18.52 19.82 1,247,500 23,675,300 18.978 12.72 12.72 12.75 12.62 13.51 1,830,162 12.936 -3.22%
2022-02-09 0 19.28 19.28 19.30 19.10 19.96 2,139,500 42,014,701 19.638 13.14 13.14 13.16 13.02 13.61 3,138,783 13.386 1.37%
2022-02-08 0 19.02 18.90 19.02 17.02 19.16 2,026,700 36,961,496 18.237 12.96 12.88 12.96 11.60 13.06 2,973,298 12.431 11.10%
2022-02-07 0 17.12 17.10 17.12 17.00 18.14 2,036,355 35,189,747 17.281 11.67 11.66 11.67 11.59 12.36 2,987,463 11.779 -4.46%
2022-02-04 0 17.92 17.90 17.92 17.34 18.60 2,063,500 36,984,704 17.923 12.21 12.20 12.21 11.82 12.68 3,027,286 12.217 -1.75%
2022-01-31 0 18.24 18.24 18.44 17.84 18.64 229,000 4,163,240 18.180 12.43 12.43 12.57 12.16 12.71 335,958 12.392 1.33%
2022-01-28 0 18.00 18.00 18.04 17.62 18.64 243,500 4,393,520 18.043 12.27 12.27 12.30 12.01 12.71 357,230 12.299 -2.70%
2022-01-27 0 18.50 18.50 18.56 18.20 19.42 220,000 4,126,173 18.755 12.61 12.61 12.65 12.41 13.24 322,754 12.784 -6.09%
2022-01-26 0 19.70 19.70 19.72 19.22 21.30 1,023,000 20,358,190 19.900 13.43 13.43 13.44 13.10 14.52 1,500,806 13.565 0.20%
2022-01-25 0 19.66 19.58 19.72 18.64 20.15 2,371,000 46,328,115 19.539 13.40 13.35 13.44 12.71 13.73 3,478,408 13.319 -1.70%
2022-01-24 0 20.00 19.90 20.00 19.30 21.90 4,786,000 99,755,164 20.843 13.63 13.56 13.63 13.16 14.93 7,021,367 14.207 0.91%
2022-01-21 0 19.82 19.62 19.82 19.20 20.60 4,081,200 82,312,270 20.169 13.51 13.37 13.51 13.09 14.04 5,987,381 13.748 3.12%
2022-01-20 0 19.22 19.22 19.30 18.42 20.10 2,559,500 49,941,370 19.512 13.10 13.10 13.16 12.56 13.70 3,754,950 13.300 -2.83%
2022-01-19 0 19.78 19.70 19.78 19.30 20.00 1,621,000 32,038,395 19.765 13.48 13.43 13.48 13.16 13.63 2,378,110 13.472 1.75%
2022-01-18 0 19.44 19.42 19.44 18.60 19.80 1,680,500 32,650,780 19.429 13.25 13.24 13.25 12.68 13.50 2,465,401 13.244 3.74%
2022-01-17 0 18.74 18.74 18.76 17.94 18.98 1,427,000 26,654,070 18.678 12.77 12.77 12.79 12.23 12.94 2,093,500 12.732 3.42%
2022-01-14 0 18.12 18.12 18.20 17.42 18.32 943,500 17,071,273 18.094 12.35 12.35 12.41 11.87 12.49 1,384,175 12.333 2.72%
2022-01-13 0 17.64 17.60 17.64 17.34 18.16 1,469,000 26,107,170 17.772 12.02 12.00 12.02 11.82 12.38 2,155,117 12.114 0.57%
2022-01-12 0 17.54 17.52 17.56 16.82 18.14 1,891,000 32,993,354 17.448 11.96 11.94 11.97 11.47 12.36 2,774,218 11.893 0.23%
2022-01-11 0 17.50 17.50 17.60 17.42 18.52 1,458,500 26,131,280 17.917 11.93 11.93 12.00 11.87 12.62 2,139,713 12.213 -4.99%
2022-01-10 0 18.42 18.40 18.42 18.26 19.48 1,731,500 32,156,070 18.571 12.56 12.54 12.56 12.45 13.28 2,540,221 12.659 -2.23%
2022-01-07 0 18.84 18.84 18.98 18.22 19.44 1,705,128 32,192,161 18.880 12.84 12.84 12.94 12.42 13.25 2,501,532 12.869 1.29%
2022-01-06 0 18.60 18.58 18.60 17.80 19.56 1,499,200 27,858,376 18.582 12.68 12.66 12.68 12.13 13.33 2,199,422 12.666 0.76%
2022-01-05 0 18.46 18.46 18.82 17.70 19.72 2,717,582 50,887,983 18.725 12.58 12.58 12.83 12.06 13.44 3,986,866 12.764 -4.75%
2022-01-04 0 19.38 19.38 19.44 18.70 20.00 2,360,000 45,888,415 19.444 13.21 13.21 13.25 12.75 13.63 3,462,271 13.254 1.25%
2022-01-03 0 19.14 19.06 19.14 18.86 19.36 297,500 5,676,445 19.080 13.05 12.99 13.05 12.86 13.20 436,451 13.006 1.38%
2021-12-31 0 18.88 18.88 19.00 18.62 19.60 509,000 9,652,909 18.964 12.87 12.87 12.95 12.69 13.36 746,735 12.927 -0.53%
2021-12-30 0 18.98 18.90 19.12 18.80 19.88 413,500 7,900,377 19.106 12.94 12.88 13.03 12.81 13.55 606,631 13.023 -1.66%
2021-12-29 0 19.30 19.30 19.44 19.20 20.20 622,500 12,062,195 19.377 13.16 13.16 13.25 13.09 13.77 913,247 13.208 -4.46%
2021-12-28 0 20.20 20.20 20.30 20.20 21.90 1,935,500 39,868,675 20.599 13.77 13.77 13.84 13.77 14.93 2,839,502 14.041 -8.18%
2021-12-24 0 22.00 22.00 22.10 21.50 22.15 1,254,500 27,552,725 21.963 15.00 15.00 15.06 14.66 15.10 1,840,432 14.971 0.00%
2021-12-23 0 22.00 22.00 22.10 21.75 22.55 2,203,000 48,827,033 22.164 15.00 15.00 15.06 14.83 15.37 3,231,942 15.108 0.46%
2021-12-22 0 21.90 21.90 21.95 19.96 22.40 4,891,700 106,572,126 21.786 14.93 14.93 14.96 13.61 15.27 7,176,436 14.850 8.42%
2021-12-21 0 20.20 20.05 20.20 18.52 20.30 2,696,500 52,725,147 19.553 13.77 13.67 13.77 12.62 13.84 3,955,937 13.328 5.65%
2021-12-20 0 19.12 19.12 19.26 19.02 20.40 1,099,000 21,520,505 19.582 13.03 13.03 13.13 12.96 13.91 1,612,303 13.348 -6.27%
2021-12-17 0 20.40 20.15 20.45 19.90 20.95 1,956,000 39,449,741 20.169 13.91 13.73 13.94 13.56 14.28 2,869,577 13.748 -3.09%
2021-12-16 0 21.05 21.00 21.10 18.92 21.45 3,799,500 77,024,440 20.272 14.35 14.31 14.38 12.90 14.62 5,574,109 13.818 8.84%
2021-12-15 0 19.34 19.34 19.36 18.84 20.55 4,817,500 94,547,330 19.626 13.18 13.18 13.20 12.84 14.01 7,067,580 13.378 -6.80%
2021-12-14 0 20.75 20.60 20.75 19.98 21.50 2,315,500 47,782,480 20.636 14.14 14.04 14.14 13.62 14.66 3,396,986 14.066 -2.12%
2021-12-13 0 21.20 21.20 21.30 19.94 22.20 4,964,500 106,872,537 21.527 14.45 14.45 14.52 13.59 15.13 7,283,238 14.674 1.68%
2021-12-10 0 20.85 20.65 20.85 19.28 21.90 11,561,400 243,332,435 21.047 14.21 14.08 14.21 13.14 14.93 16,961,311 14.346 8.37%
2021-12-09 0 19.24 19.24 19.30 17.40 19.32 6,799,725 127,439,879 18.742 13.11 13.11 13.16 11.86 13.17 9,975,630 12.775 6.06%
2021-12-08 0 18.14 18.14 18.24 16.36 18.24 5,676,100 101,881,718 17.949 12.36 12.36 12.43 11.15 12.43 8,327,201 12.235 11.29%
2021-12-07 0 16.30 16.28 16.40 15.40 16.50 1,920,000 30,814,520 16.049 11.11 11.10 11.18 10.50 11.25 2,816,762 10.940 6.40%
2021-12-06 0 15.32 15.30 15.48 15.32 16.56 3,771,500 59,495,441 15.775 10.44 10.43 10.55 10.44 11.29 5,533,031 10.753 -7.60%
2021-12-03 0 16.58 16.58 16.76 16.20 17.16 639,500 10,748,030 16.807 11.30 11.30 11.42 11.04 11.70 938,187 11.456 2.09%
2021-12-02 0 16.24 16.16 16.48 16.24 16.98 893,500 14,781,350 16.543 11.07 11.02 11.23 11.07 11.57 1,310,821 11.276 1.50%
2021-12-01 0 16.00 16.00 16.06 15.80 17.38 1,045,000 16,880,095 16.153 10.91 10.91 10.95 10.77 11.85 1,533,082 11.011 -5.33%
2021-11-30 0 16.90 16.90 16.94 16.62 17.32 162,000 2,743,770 16.937 11.52 11.52 11.55 11.33 11.81 237,664 11.545 -0.59%
2021-11-29 0 17.00 17.00 17.04 16.08 17.22 2,357,500 40,038,135 16.983 11.59 11.59 11.62 10.96 11.74 3,458,603 11.576 -3.19%
2021-11-26 0 17.56 17.56 17.60 16.98 17.76 2,435,000 42,167,260 17.317 11.97 11.97 12.00 11.57 12.11 3,572,300 11.804 -2.66%
2021-11-25 0 18.04 17.90 18.04 17.40 18.06 1,154,500 20,694,100 17.925 12.30 12.20 12.30 11.86 12.31 1,693,725 12.218 2.15%
2021-11-24 0 17.66 17.64 17.68 17.26 18.16 938,000 16,546,570 17.640 12.04 12.02 12.05 11.76 12.38 1,376,106 12.024 0.68%
2021-11-23 0 17.54 17.58 17.60 17.10 18.60 445,000 7,908,130 17.771 11.96 11.98 12.00 11.66 12.68 652,843 12.113 -2.56%
2021-11-22 0 18.00 17.98 18.00 17.86 18.90 1,212,500 22,070,675 18.203 12.27 12.26 12.27 12.17 12.88 1,778,815 12.408 -3.64%
2021-11-19 0 18.68 18.56 18.68 17.62 18.72 2,411,100 43,947,377 18.227 12.73 12.65 12.73 12.01 12.76 3,537,237 12.424 5.18%
2021-11-18 0 17.76 17.76 17.80 17.40 18.76 816,000 14,975,875 18.353 12.11 12.11 12.13 11.86 12.79 1,197,124 12.510 -4.93%
2021-11-17 0 18.68 18.60 18.68 17.46 18.80 2,721,500 50,377,980 18.511 12.73 12.68 12.73 11.90 12.81 3,992,614 12.618 3.09%
2021-11-16 0 18.12 18.12 18.16 17.06 18.52 2,046,500 36,831,249 17.997 12.35 12.35 12.38 11.63 12.62 3,002,346 12.267 5.35%
2021-11-15 0 17.20 17.10 17.20 16.52 17.44 1,640,000 28,026,917 17.090 11.72 11.66 11.72 11.26 11.89 2,405,985 11.649 -0.92%
2021-11-12 0 17.36 17.12 17.36 16.02 17.36 1,473,500 24,745,398 16.794 11.83 11.67 11.83 10.92 11.83 2,161,718 11.447 7.29%
2021-11-11 0 16.18 16.18 16.30 15.44 16.32 1,239,000 20,026,615 16.164 11.03 11.03 11.11 10.52 11.12 1,817,692 11.018 4.79%
2021-11-10 0 15.44 15.44 15.50 15.02 15.60 924,500 14,077,323 15.227 10.52 10.52 10.57 10.24 10.63 1,356,300 10.379 0.39%
2021-11-09 0 15.38 15.30 15.38 15.04 16.00 1,135,500 17,481,580 15.395 10.48 10.43 10.48 10.25 10.91 1,665,851 10.494 -3.63%
2021-11-08 0 15.96 15.88 15.96 15.00 16.42 3,362,000 52,833,945 15.715 10.88 10.82 10.88 10.22 11.19 4,932,268 10.712 5.70%
2021-11-05 0 15.10 15.06 15.16 14.72 15.28 467,500 7,046,805 15.073 10.29 10.27 10.33 10.03 10.42 685,852 10.275 -0.66%
2021-11-04 0 15.20 15.16 15.20 14.80 15.96 1,458,000 22,198,220 15.225 10.36 10.33 10.36 10.09 10.88 2,138,979 10.378 1.88%
2021-11-03 0 14.92 14.92 14.98 13.88 15.50 3,547,100 52,038,182 14.671 10.17 10.17 10.21 9.461 10.57 5,203,822 10.0000 -2.36%
2021-11-02 0 15.28 15.28 15.56 15.26 16.30 2,168,500 33,949,587 15.656 10.42 10.42 10.61 10.40 11.11 3,181,328 10.672 -4.62%
2021-11-01 0 16.02 16.02 16.16 15.24 16.22 565,530 8,959,391 15.842 10.92 10.92 11.02 10.39 11.06 829,669 10.799 -1.23%
2021-10-29 0 16.22 16.22 16.28 16.00 16.66 1,157,500 18,839,010 16.276 11.06 11.06 11.10 10.91 11.36 1,698,126 11.094 -2.64%
2021-10-28 0 16.66 16.60 16.66 16.02 16.92 1,413,000 23,247,005 16.452 11.36 11.32 11.36 10.92 11.53 2,072,961 11.214 2.46%
2021-10-27 0 16.26 16.26 16.30 16.14 16.96 2,375,500 39,403,334 16.587 11.08 11.08 11.11 11.00 11.56 3,485,010 11.307 -1.45%
2021-10-26 0 16.50 16.46 16.50 16.30 17.38 1,793,000 29,956,490 16.707 11.25 11.22 11.25 11.11 11.85 2,630,445 11.388 1.23%
2021-10-25 0 16.30 16.30 16.42 15.90 16.88 2,933,500 48,074,160 16.388 11.11 11.11 11.19 10.84 11.51 4,303,632 11.171 -1.21%
2021-10-22 0 16.50 16.38 16.50 16.30 17.94 1,737,000 29,067,050 16.734 11.25 11.17 11.25 11.11 12.23 2,548,290 11.406 -7.20%
2021-10-21 0 17.78 17.78 17.88 17.66 18.70 2,570,000 46,828,452 18.221 12.12 12.12 12.19 12.04 12.75 3,770,354 12.420 -5.12%
2021-10-20 0 18.74 18.74 18.80 17.52 19.14 2,416,200 45,164,278 18.692 12.77 12.77 12.81 11.94 13.05 3,544,720 12.741 2.97%
2021-10-19 0 18.20 18.20 18.42 18.20 19.66 2,650,000 49,864,202 18.817 12.41 12.41 12.56 12.41 13.40 3,887,719 12.826 -7.05%
2021-10-18 0 19.58 19.58 19.80 15.78 20.80 7,338,500 138,975,515 18.938 13.35 13.35 13.50 10.76 14.18 10,766,048 12.909 -3.78%
2021-10-15 0 20.35 20.25 20.35 20.05 22.35 3,846,000 81,115,002 21.091 13.87 13.80 13.87 13.67 15.23 5,642,327 14.376 -6.86%
2021-10-12 0 21.85 21.85 22.00 21.85 22.80 2,931,500 65,551,221 22.361 14.89 14.89 15.00 14.89 15.54 4,300,697 15.242 -2.24%
2021-10-11 0 22.35 22.35 22.45 21.60 23.20 2,379,000 53,123,995 22.330 15.23 15.23 15.30 14.72 15.81 3,490,145 15.221 -3.66%
2021-10-08 0 23.20 23.20 23.40 23.20 24.05 515,000 12,132,850 23.559 15.81 15.81 15.95 15.81 16.39 755,538 16.059 -2.52%
2021-10-07 0 23.80 23.70 23.80 23.20 24.25 410,000 9,779,725 23.853 16.22 16.15 16.22 15.81 16.53 601,496 16.259 1.49%
2021-10-06 0 23.45 23.35 23.45 23.35 24.50 526,500 12,467,450 23.680 15.98 15.92 15.98 15.92 16.70 772,409 16.141 -1.88%
2021-10-05 0 23.90 23.90 23.95 23.10 24.80 1,144,500 27,557,925 24.079 16.29 16.29 16.33 15.75 16.90 1,679,054 16.413 1.70%
2021-10-04 0 23.50 23.30 23.50 22.40 23.80 1,414,500 32,946,025 23.292 16.02 15.88 16.02 15.27 16.22 2,075,162 15.876 3.30%
2021-09-30 0 22.75 22.65 22.75 21.80 23.35 2,466,500 56,597,554 22.947 15.51 15.44 15.51 14.86 15.92 3,618,513 15.641 2.48%
2021-09-29 0 22.20 22.05 22.20 21.40 22.40 1,453,500 32,086,275 22.075 15.13 15.03 15.13 14.59 15.27 2,132,377 15.047 0.91%
2021-09-28 0 22.00 21.80 22.00 21.35 22.85 1,793,500 39,527,612 22.039 15.00 14.86 15.00 14.55 15.58 2,631,179 15.023 -2.22%
2021-09-27 0 22.50 22.40 22.50 22.15 23.30 1,080,900 24,389,362 22.564 15.34 15.27 15.34 15.10 15.88 1,585,749 15.380 -2.39%
2021-09-24 0 23.05 22.80 23.10 22.25 23.90 1,884,500 43,183,187 22.915 15.71 15.54 15.75 15.17 16.29 2,764,682 15.620 -1.50%
2021-09-23 0 23.40 23.40 23.50 22.50 23.80 2,398,000 56,138,641 23.411 15.95 15.95 16.02 15.34 16.22 3,518,019 15.957 2.18%
2021-09-21 0 22.90 22.80 22.90 21.65 23.25 1,401,500 31,323,751 22.350 15.61 15.54 15.61 14.76 15.85 2,056,090 15.235 3.85%
2021-09-20 0 22.05 22.05 22.20 22.05 23.55 1,671,000 37,617,973 22.512 15.03 15.03 15.13 15.03 16.05 2,451,464 15.345 -4.13%
2021-09-17 0 23.00 22.95 23.00 21.70 24.45 3,745,400 86,868,321 23.193 15.68 15.64 15.68 14.79 16.67 5,494,741 15.809 3.60%
2021-09-16 0 22.20 22.20 22.25 21.55 22.90 3,887,100 85,090,201 21.890 15.13 15.13 15.17 14.69 15.61 5,702,624 14.921 -2.42%
2021-09-15 0 22.75 22.45 22.75 22.00 23.25 2,896,700 65,751,312 22.699 15.51 15.30 15.51 15.00 15.85 4,249,644 15.472 0.22%
2021-09-14 0 22.70 22.65 22.70 21.35 23.35 4,458,040 100,390,156 22.519 15.47 15.44 15.47 14.55 15.92 6,540,229 15.350 3.18%
2021-09-13 0 22.00 22.00 22.10 20.30 23.70 15,216,900 333,740,459 21.932 15.00 15.00 15.06 13.84 16.15 22,324,163 14.950 -9.47%
2021-09-10 0 24.30 24.30 24.35 23.00 25.75 71,467,900 1,673,919,737 23.422 16.56 16.56 16.60 15.68 17.55 104,847,967 15.965

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top