ANE (CAYMAN) INC.: O

Exchange Code Listed Last trade Delisted
HK Main 09956  2021-11-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 11.82 11.81 11.82 11.81 11.89 2,936,081 34,772,488 11.843 11.82 11.81 11.82 11.81 11.89 2,936,081 11.843 -0.17%
2025-12-23 0 11.84 11.83 11.84 11.82 11.85 683,000 8,080,545 11.831 11.84 11.83 11.84 11.82 11.85 683,000 11.831 0.17%
2025-12-22 0 11.82 11.81 11.82 11.71 11.83 4,471,500 52,753,509 11.798 11.82 11.81 11.82 11.71 11.83 4,471,500 11.798 0.94%
2025-12-19 0 11.71 11.70 11.71 11.62 11.71 4,889,500 56,983,727 11.654 11.71 11.70 11.71 11.62 11.71 4,889,500 11.654 0.69%
2025-12-18 0 11.63 11.63 11.64 11.63 11.76 5,969,500 69,719,875 11.679 11.63 11.63 11.64 11.63 11.76 5,969,500 11.679 0.00%
2025-12-17 0 11.63 11.63 11.64 11.63 11.68 2,049,000 23,854,803 11.642 11.63 11.63 11.64 11.63 11.68 2,049,000 11.642 -0.17%
2025-12-16 0 11.65 11.64 11.65 11.60 11.66 1,380,000 16,057,937 11.636 11.65 11.64 11.65 11.60 11.66 1,380,000 11.636 0.43%
2025-12-15 0 11.60 11.59 11.60 11.58 11.62 1,984,500 23,027,452 11.604 11.60 11.59 11.60 11.58 11.62 1,984,500 11.604 0.17%
2025-12-12 0 11.58 11.58 11.59 11.58 11.67 4,148,853 48,185,696 11.614 11.58 11.58 11.59 11.58 11.67 4,148,853 11.614 -0.60%
2025-12-11 0 11.65 11.64 11.65 11.60 11.67 941,094 10,956,035 11.642 11.65 11.64 11.65 11.60 11.67 941,094 11.642 0.34%
2025-12-10 0 11.61 11.60 11.61 11.61 11.67 2,226,000 25,891,195 11.631 11.61 11.60 11.61 11.61 11.67 2,226,000 11.631 0.00%
2025-12-09 0 11.61 11.60 11.61 11.60 11.70 2,708,683 31,572,741 11.656 11.61 11.60 11.61 11.60 11.70 2,708,683 11.656 -0.34%
2025-12-08 0 11.65 11.64 11.65 11.62 11.76 2,683,004 31,352,081 11.685 11.65 11.64 11.65 11.62 11.76 2,683,004 11.685 -0.60%
2025-12-05 0 11.72 11.70 11.72 11.68 11.83 6,373,885 74,751,172 11.728 11.72 11.70 11.72 11.68 11.83 6,373,885 11.728 -0.93%
2025-12-04 0 11.83 11.82 11.83 11.82 11.84 2,974,500 35,186,030 11.829 11.83 11.82 11.83 11.82 11.84 2,974,500 11.829 -0.08%
2025-12-03 0 11.84 11.83 11.84 11.79 11.87 5,534,000 65,337,915 11.807 11.84 11.83 11.84 11.79 11.87 5,534,000 11.807 0.51%
2025-12-02 0 11.78 11.77 11.78 11.75 11.82 7,530,587 88,614,810 11.767 11.78 11.77 11.78 11.75 11.82 7,530,587 11.767 0.43%
2025-12-01 0 11.73 11.71 11.73 11.61 11.75 10,722,408 125,400,947 11.695 11.73 11.71 11.73 11.61 11.75 10,722,408 11.695 1.56%
2025-11-28 0 11.55 11.54 11.55 11.52 11.55 1,625,000 18,745,817 11.536 11.55 11.54 11.55 11.52 11.55 1,625,000 11.536 0.26%
2025-11-27 0 11.52 11.51 11.52 11.52 11.53 1,164,500 13,416,467 11.521 11.52 11.51 11.52 11.52 11.53 1,164,500 11.521 0.00%
2025-11-26 0 11.52 11.51 11.52 11.52 11.53 785,000 9,044,298 11.521 11.52 11.51 11.52 11.52 11.53 785,000 11.521 0.00%
2025-11-25 0 11.52 11.51 11.52 11.52 11.57 1,387,850 16,007,863 11.534 11.52 11.51 11.52 11.52 11.57 1,387,850 11.534 0.00%
2025-11-24 0 11.52 11.52 11.55 11.52 11.58 5,034,725 58,144,710 11.549 11.52 11.52 11.55 11.52 11.58 5,034,725 11.549 -0.26%
2025-11-21 0 11.55 11.55 11.56 11.52 11.64 3,979,631 46,111,992 11.587 11.55 11.55 11.56 11.52 11.64 3,979,631 11.587 -0.43%
2025-11-20 0 11.60 11.60 11.62 11.59 11.67 2,191,400 25,447,721 11.613 11.60 11.60 11.62 11.59 11.67 2,191,400 11.613 -0.09%
2025-11-19 0 11.61 11.60 11.61 11.58 11.61 1,525,500 17,689,017 11.596 11.61 11.60 11.61 11.58 11.61 1,525,500 11.596 0.09%
2025-11-18 0 11.60 11.60 11.61 11.59 11.62 4,060,800 47,114,480 11.602 11.60 11.60 11.61 11.59 11.62 4,060,800 11.602 0.00%
2025-11-17 0 11.60 11.60 11.61 11.60 11.66 999,200 11,592,748 11.602 11.60 11.60 11.61 11.60 11.66 999,200 11.602 0.00%
2025-11-14 0 11.60 11.60 11.62 11.60 11.66 2,384,000 27,700,294 11.619 11.60 11.60 11.62 11.60 11.66 2,384,000 11.619 -0.17%
2025-11-13 0 11.62 11.62 11.63 11.62 11.68 2,447,500 28,479,471 11.636 11.62 11.62 11.63 11.62 11.68 2,447,500 11.636 -0.34%
2025-11-12 0 11.66 11.64 11.66 11.62 11.68 2,284,668 26,591,863 11.639 11.66 11.64 11.66 11.62 11.68 2,284,668 11.639 0.34%
2025-11-11 0 11.62 11.61 11.62 11.60 11.68 2,399,500 27,879,043 11.619 11.62 11.61 11.62 11.60 11.68 2,399,500 11.619 0.17%
2025-11-10 0 11.64 11.63 11.64 11.58 11.65 2,875,500 33,388,050 11.611 11.60 11.59 11.60 11.54 11.61 2,885,241 11.572 0.61%
2025-11-07 0 11.57 11.57 11.58 11.51 11.58 3,179,100 36,721,051 11.551 11.53 11.53 11.54 11.47 11.54 3,189,870 11.512 0.52%
2025-11-06 0 11.51 11.50 11.51 11.50 11.57 5,756,100 66,223,971 11.505 11.47 11.46 11.47 11.46 11.53 5,775,600 11.466 -0.09%
2025-11-05 0 11.52 11.52 11.53 11.43 11.53 7,051,463 80,910,697 11.474 11.48 11.48 11.49 11.39 11.49 7,075,351 11.436 0.61%
2025-11-04 0 11.45 11.44 11.45 11.43 11.50 3,636,780 41,633,361 11.448 11.41 11.40 11.41 11.39 11.46 3,649,100 11.409 -0.09%
2025-11-03 0 11.46 11.45 11.46 11.40 11.50 9,765,834 111,764,085 11.444 11.42 11.41 11.42 11.36 11.46 9,798,918 11.406 -0.09%
2025-10-31 0 11.47 11.46 11.47 11.45 11.50 36,105,644 414,265,732 11.474 11.43 11.42 11.43 11.41 11.46 36,227,960 11.435 -0.09%
2025-10-30 0 11.48 11.47 11.48 11.41 11.55 70,184,164 806,294,222 11.488 11.44 11.43 11.44 11.37 11.51 70,421,929 11.449 22.13%
2025-10-28 1 - - - - - 0 0 - 9.368 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 9.368 - - - - 0 - 0.00%
2025-10-24 0 9.400 9.360 9.400 9.200 9.730 9,027,500 85,584,776 9.4805 9.368 9.328 9.368 9.169 9.697 9,058,083 9.4484 0.64%
2025-10-23 0 9.340 9.270 9.340 9.250 9.830 9,965,860 94,718,302 9.5043 9.308 9.239 9.308 9.219 9.797 9,999,622 9.4722 -2.40%
2025-10-22 0 9.570 9.570 9.620 9.320 10.04 12,374,000 119,345,878 9.6449 9.538 9.538 9.588 9.289 10.01 12,415,920 9.6123 -0.31%
2025-10-21 0 9.600 9.600 9.640 8.660 10.24 32,723,580 313,849,553 9.5909 9.568 9.568 9.607 8.631 10.21 32,834,439 9.5585 10.47%
2025-10-20 0 8.690 8.660 8.690 8.560 9.120 12,750,840 111,210,877 8.7218 8.661 8.631 8.661 8.531 9.089 12,794,036 8.6924 -4.92%
2025-10-17 0 9.140 9.140 9.150 7.500 10.33 33,583,166 293,527,944 8.7403 9.109 9.109 9.119 7.475 10.30 33,696,937 8.7108 -9.86%
2025-10-16 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2025-09-17 0 10.14 10.13 10.14 9.730 10.14 6,131,346 61,154,237 9.9740 10.11 10.10 10.11 9.697 10.11 6,152,117 9.9404 3.79%
2025-09-16 0 9.770 9.760 9.770 9.510 9.790 2,382,378 23,016,566 9.6612 9.737 9.727 9.737 9.478 9.757 2,390,449 9.6286 1.14%
2025-09-15 0 9.660 9.650 9.660 9.500 9.920 4,689,332 45,214,505 9.6420 9.627 9.617 9.627 9.468 9.887 4,705,218 9.6094 0.73%
2025-09-12 0 9.590 9.580 9.590 9.370 9.590 2,387,500 22,644,202 9.4845 9.558 9.548 9.558 9.338 9.558 2,395,588 9.4525 0.21%
2025-09-11 0 9.570 9.500 9.570 9.310 9.600 3,166,700 29,897,938 9.4414 9.538 9.468 9.538 9.279 9.568 3,177,428 9.4095 1.48%
2025-09-10 0 9.430 9.420 9.430 9.250 9.520 3,008,206 28,250,660 9.3912 9.398 9.388 9.398 9.219 9.488 3,018,397 9.3595 0.11%
2025-09-09 0 9.420 9.420 9.430 9.320 10.16 9,487,635 91,760,867 9.6716 9.388 9.388 9.398 9.289 10.13 9,519,777 9.6390 -2.48%
2025-09-08 0 9.660 9.630 9.660 9.490 9.700 6,906,686 66,382,267 9.6113 9.627 9.597 9.627 9.458 9.667 6,930,084 9.5789 0.52%
2025-09-05 0 9.610 9.600 9.610 9.070 9.610 9,365,617 88,154,090 9.4125 9.578 9.568 9.578 9.039 9.578 9,397,345 9.3807 5.95%
2025-09-04 0 9.070 9.060 9.070 8.300 9.190 20,374,502 180,091,319 8.8391 9.039 9.029 9.039 8.272 9.159 20,443,525 8.8092 10.61%
2025-09-03 0 8.200 8.200 8.220 7.880 8.280 3,124,500 25,247,494 8.0805 8.172 8.172 8.192 7.853 8.252 3,135,085 8.0532 1.23%
2025-09-02 0 8.100 8.090 8.100 7.950 8.300 2,909,500 23,529,140 8.0870 8.073 8.063 8.073 7.923 8.272 2,919,357 8.0597 -2.88%
2025-09-01 0 8.340 8.340 8.350 8.280 8.500 1,863,500 15,599,052 8.3708 8.312 8.312 8.322 8.252 8.471 1,869,813 8.3426 1.30%
2025-08-29 0 8.390 8.390 8.400 8.320 8.600 3,214,117 27,259,988 8.4813 8.205 8.205 8.215 8.137 8.410 3,286,585 8.2943 -0.59%
2025-08-28 0 8.440 8.400 8.440 8.200 8.470 3,267,500 27,181,239 8.3187 8.254 8.215 8.254 8.019 8.283 3,341,172 8.1352 0.12%
2025-08-27 0 8.430 8.420 8.430 8.400 8.670 2,624,550 22,321,749 8.5050 8.244 8.234 8.244 8.215 8.479 2,683,725 8.3174 -0.94%
2025-08-26 0 8.510 8.500 8.510 8.090 8.550 5,377,950 45,213,282 8.4072 8.322 8.313 8.322 7.912 8.361 5,499,205 8.2218 4.29%
2025-08-25 0 8.160 8.160 8.200 8.090 8.250 3,487,500 28,514,730 8.1763 7.980 7.980 8.019 7.912 8.068 3,566,132 7.9960 0.87%
2025-08-22 0 8.090 8.090 8.100 7.790 8.110 5,534,394 44,029,439 7.9556 7.912 7.912 7.921 7.618 7.931 5,659,177 7.7802 3.72%
2025-08-21 0 7.800 7.800 7.810 7.760 8.480 9,820,000 78,132,331 7.9564 7.628 7.628 7.638 7.589 8.293 10,041,409 7.7810 -5.57%
2025-08-20 0 8.260 8.260 8.300 8.210 8.440 3,309,000 27,465,946 8.3004 8.078 8.078 8.117 8.029 8.254 3,383,607 8.1174 -1.55%
2025-08-19 0 8.390 8.390 8.400 8.320 8.500 2,785,500 23,452,777 8.4196 8.205 8.205 8.215 8.137 8.313 2,848,304 8.2339 -0.59%
2025-08-18 0 8.440 8.440 8.460 8.410 8.550 3,272,642 27,801,175 8.4950 8.254 8.254 8.273 8.225 8.361 3,346,429 8.3077 -0.71%
2025-08-15 0 8.500 8.490 8.500 8.390 8.780 3,396,500 28,918,755 8.5143 8.313 8.303 8.313 8.205 8.586 3,473,080 8.3265 -0.23%
2025-08-14 0 8.520 8.510 8.520 8.440 8.590 2,183,500 18,606,540 8.5214 8.332 8.322 8.332 8.254 8.401 2,232,731 8.3335 1.31%
2025-08-13 0 8.410 8.400 8.410 8.360 8.500 1,572,606 13,275,993 8.4420 8.225 8.215 8.225 8.176 8.313 1,608,063 8.2559 0.60%
2025-08-12 0 8.360 8.340 8.360 8.220 8.470 1,439,500 12,029,772 8.3569 8.176 8.156 8.176 8.039 8.283 1,471,956 8.1726 -0.24%
2025-08-11 0 8.380 8.370 8.410 8.200 8.450 3,427,500 28,506,790 8.3171 8.195 8.185 8.225 8.019 8.264 3,504,779 8.1337 -0.83%
2025-08-08 0 8.450 8.410 8.450 8.340 8.460 665,212 5,579,384 8.3874 8.264 8.225 8.264 8.156 8.273 680,210 8.2024 0.12%
2025-08-07 0 8.440 8.410 8.440 8.310 8.490 1,654,000 13,949,501 8.4338 8.254 8.225 8.254 8.127 8.303 1,691,292 8.2478 0.48%
2025-08-06 0 8.400 8.390 8.400 8.210 8.420 1,866,215 15,619,640 8.3697 8.215 8.205 8.215 8.029 8.234 1,908,292 8.1851 2.69%
2025-08-05 0 8.180 8.180 8.200 8.140 8.430 4,182,106 34,447,438 8.2369 8.000 8.000 8.019 7.961 8.244 4,276,399 8.0552 0.12%
2025-08-04 0 8.170 8.170 8.200 8.100 8.320 1,518,500 12,466,905 8.2100 7.990 7.990 8.019 7.921 8.137 1,552,737 8.0290 0.25%
2025-08-01 0 8.150 8.150 8.160 8.130 8.270 2,503,500 20,447,245 8.1675 7.970 7.970 7.980 7.951 8.088 2,559,946 7.9874 0.00%
2025-07-31 0 8.150 8.150 8.170 8.120 8.370 2,306,000 18,962,405 8.2231 7.970 7.970 7.990 7.941 8.185 2,357,993 8.0418 -3.55%
2025-07-30 0 8.450 8.440 8.450 8.380 8.590 2,036,500 17,285,634 8.4879 8.264 8.254 8.264 8.195 8.401 2,082,416 8.3008 0.60%
2025-07-29 0 8.400 8.380 8.400 8.070 8.400 1,342,500 11,074,000 8.2488 8.215 8.195 8.215 7.892 8.215 1,372,769 8.0669 3.07%
2025-07-28 0 8.150 8.100 8.150 8.000 8.220 3,104,000 25,262,260 8.1386 7.970 7.921 7.970 7.824 8.039 3,173,985 7.9592 1.62%
2025-07-25 0 8.020 8.010 8.030 7.960 8.080 2,064,000 16,572,497 8.0293 7.843 7.833 7.853 7.784 7.902 2,110,537 7.8523 -0.12%
2025-07-24 0 8.030 8.020 8.030 7.930 8.070 1,562,000 12,505,612 8.0062 7.853 7.843 7.853 7.755 7.892 1,597,218 7.8296 0.37%
2025-07-23 0 8.000 8.000 8.030 7.980 8.070 1,052,500 8,445,512 8.0242 7.824 7.824 7.853 7.804 7.892 1,076,230 7.8473 0.00%
2025-07-22 0 8.000 8.000 8.010 7.960 8.100 1,378,500 11,027,427 7.9996 7.824 7.824 7.833 7.784 7.921 1,409,581 7.8232 -0.37%
2025-07-21 0 8.030 8.030 8.040 7.910 8.060 1,669,000 13,372,557 8.0123 7.853 7.853 7.863 7.736 7.882 1,706,631 7.8356 1.52%
2025-07-18 0 7.910 7.910 7.930 7.890 8.110 2,489,000 19,795,224 7.9531 7.736 7.736 7.755 7.716 7.931 2,545,119 7.7777 -1.13%
2025-07-17 0 8.000 8.000 8.010 7.950 8.020 1,294,000 10,334,459 7.9864 7.824 7.824 7.833 7.775 7.843 1,323,176 7.8103 0.00%
2025-07-16 0 8.000 8.000 8.020 7.930 8.090 1,424,600 11,412,683 8.0111 7.824 7.824 7.843 7.755 7.912 1,456,720 7.8345 0.50%
2025-07-15 0 7.960 7.950 7.960 7.830 8.180 4,087,500 32,583,125 7.9714 7.784 7.775 7.784 7.657 8.000 4,179,660 7.7956 -1.73%
2025-07-14 0 8.100 8.070 8.100 7.980 8.170 5,187,332 41,868,358 8.0713 7.921 7.892 7.921 7.804 7.990 5,304,290 7.8933 0.62%
2025-07-11 0 8.050 8.050 8.070 8.030 8.170 1,651,500 13,346,691 8.0816 7.873 7.873 7.892 7.853 7.990 1,688,736 7.9034 -0.37%
2025-07-10 0 8.080 8.070 8.080 8.010 8.180 1,188,500 9,588,955 8.0681 7.902 7.892 7.902 7.833 8.000 1,215,297 7.8902 0.50%
2025-07-09 0 8.040 8.040 8.050 7.990 8.170 2,620,000 21,105,930 8.0557 7.863 7.863 7.873 7.814 7.990 2,679,073 7.8781 -0.25%
2025-07-08 0 8.060 8.060 8.070 8.000 8.130 1,365,500 11,037,085 8.0828 7.882 7.882 7.892 7.824 7.951 1,396,288 7.9046 -0.98%
2025-07-07 0 8.140 8.100 8.140 7.970 8.180 2,323,400 18,747,975 8.0692 7.961 7.921 7.961 7.794 8.000 2,375,785 7.8913 -0.73%
2025-07-04 0 8.200 8.190 8.200 7.910 8.270 4,075,278 33,160,659 8.1370 8.019 8.009 8.019 7.736 8.088 4,167,162 7.9576 3.14%
2025-07-03 0 7.950 7.940 7.950 7.900 8.000 1,474,000 11,708,605 7.9434 7.775 7.765 7.775 7.726 7.824 1,507,234 7.7683 0.00%
2025-07-02 0 7.950 7.920 7.950 7.740 8.040 2,960,000 23,570,354 7.9630 7.775 7.745 7.775 7.569 7.863 3,026,738 7.7874 0.89%
2025-06-30 0 7.880 7.860 7.880 7.830 7.920 764,640 6,026,248 7.8812 7.706 7.687 7.706 7.657 7.745 781,880 7.7074 -0.51%
2025-06-27 0 7.920 7.890 7.920 7.860 7.980 1,519,000 12,016,485 7.9108 7.745 7.716 7.745 7.687 7.804 1,553,249 7.7364 -0.25%
2025-06-26 0 7.940 7.910 7.940 7.790 8.000 1,418,500 11,217,561 7.9080 7.765 7.736 7.765 7.618 7.824 1,450,483 7.7337 1.53%
2025-06-25 0 7.820 7.800 7.820 7.760 7.920 2,152,500 16,834,267 7.8208 7.648 7.628 7.648 7.589 7.745 2,201,032 7.6484 0.90%
2025-06-24 0 7.750 7.740 7.750 7.640 7.770 1,771,000 13,671,888 7.7199 7.579 7.569 7.579 7.472 7.599 1,810,930 7.5496 1.57%
2025-06-23 0 7.630 7.600 7.630 7.490 7.640 1,488,970 11,287,905 7.5810 7.462 7.432 7.462 7.325 7.472 1,522,541 7.4139 -0.13%
2025-06-20 0 7.640 7.600 7.640 7.470 7.810 4,956,070 37,942,328 7.6557 7.472 7.432 7.472 7.305 7.638 5,067,813 7.4869 2.00%
2025-06-19 0 7.490 7.460 7.490 7.400 7.570 2,801,000 20,965,741 7.4851 7.325 7.296 7.325 7.237 7.403 2,864,153 7.3200 -1.71%
2025-06-18 0 7.620 7.570 7.620 7.520 7.730 4,713,470 35,761,232 7.5870 7.452 7.403 7.452 7.354 7.560 4,819,744 7.4197 -1.68%
2025-06-17 0 7.750 7.730 7.750 7.680 7.860 3,065,394 23,812,560 7.7682 7.579 7.560 7.579 7.511 7.687 3,134,509 7.5969 -1.40%
2025-06-16 0 7.860 7.850 7.860 7.760 7.890 2,395,500 18,760,798 7.8317 7.687 7.677 7.687 7.589 7.716 2,449,511 7.6590 -0.76%
2025-06-13 0 7.920 7.910 7.920 7.870 8.010 2,672,861 21,187,146 7.9268 7.745 7.736 7.745 7.696 7.833 2,733,125 7.7520 -0.75%
2025-06-12 0 7.980 7.970 7.980 7.920 8.070 2,101,500 16,772,365 7.9811 7.804 7.794 7.804 7.745 7.892 2,148,882 7.8052 -0.75%
2025-06-11 0 8.040 8.030 8.040 8.020 8.130 951,000 7,664,257 8.0592 7.863 7.853 7.863 7.843 7.951 972,442 7.8815 0.00%
2025-06-10 0 8.040 8.040 8.050 8.000 8.210 1,713,500 13,787,955 8.0467 7.863 7.863 7.873 7.824 8.029 1,752,134 7.8692 -0.86%
2025-06-09 0 8.110 8.110 8.120 8.030 8.160 1,771,000 14,295,052 8.0717 7.931 7.931 7.941 7.853 7.980 1,810,930 7.8938 0.50%
2025-06-06 0 8.070 8.070 8.090 8.020 8.290 1,707,000 13,859,004 8.1189 7.892 7.892 7.912 7.843 8.107 1,745,487 7.9399 -0.98%
2025-06-05 0 8.150 8.150 8.160 8.070 8.450 2,910,000 23,746,533 8.1603 7.970 7.970 7.980 7.892 8.264 2,975,611 7.9804 -2.28%
2025-06-04 0 8.340 8.330 8.340 8.260 8.410 2,021,500 16,878,921 8.3497 8.156 8.146 8.156 8.078 8.225 2,067,078 8.1656 0.60%
2025-06-03 0 8.290 8.290 8.300 8.220 8.490 2,006,170 16,786,330 8.3674 8.107 8.107 8.117 8.039 8.303 2,051,403 8.1829 0.97%
2025-06-02 0 8.210 8.210 8.230 8.120 8.500 1,256,500 10,341,970 8.2308 8.029 8.029 8.049 7.941 8.313 1,284,830 8.0493 -3.86%
2025-05-30 0 8.540 8.540 8.550 8.400 8.890 3,336,000 28,440,335 8.5253 8.352 8.352 8.361 8.215 8.694 3,411,216 8.3373 -0.12%
2025-05-29 0 8.550 8.540 8.550 8.350 8.680 4,002,500 33,999,576 8.4946 8.361 8.352 8.361 8.166 8.489 4,092,743 8.3073 -1.38%
2025-05-28 0 8.670 8.670 8.700 8.530 9.180 4,987,100 43,527,155 8.7279 8.479 8.479 8.508 8.342 8.978 5,099,543 8.5355 -4.93%
2025-05-27 0 9.120 9.080 9.120 8.850 9.150 2,610,972 23,400,529 8.9624 8.919 8.880 8.919 8.655 8.948 2,669,841 8.7648 -1.41%
2025-05-26 0 9.250 9.180 9.250 9.120 9.460 3,093,000 28,607,643 9.2492 9.046 8.978 9.046 8.919 9.251 3,162,737 9.0452 -0.32%
2025-05-23 0 9.280 9.230 9.280 8.610 9.290 4,590,243 41,718,083 9.0884 9.075 9.026 9.075 8.420 9.085 4,693,738 8.8880 7.28%
2025-05-22 0 8.650 8.600 8.650 8.520 8.760 1,611,000 13,880,559 8.6161 8.459 8.410 8.459 8.332 8.567 1,647,323 8.4261 -1.70%
2025-05-21 0 8.800 8.750 8.800 8.740 8.900 2,349,500 20,691,253 8.8067 8.606 8.557 8.606 8.547 8.704 2,402,474 8.6125 0.11%
2025-05-20 0 8.790 8.780 8.790 8.600 8.880 1,594,500 13,953,844 8.7512 8.596 8.586 8.596 8.410 8.684 1,630,451 8.5583 2.33%
2025-05-19 0 8.590 8.560 8.600 8.200 8.600 1,418,000 12,019,237 8.4762 8.401 8.371 8.410 8.019 8.410 1,449,971 8.2893 2.02%
2025-05-16 0 8.420 8.380 8.420 7.980 8.500 2,405,000 19,984,304 8.3095 8.234 8.195 8.234 7.804 8.313 2,459,225 8.1263 0.96%
2025-05-15 0 8.340 8.300 8.340 7.960 8.370 2,516,000 20,751,355 8.2478 8.156 8.117 8.156 7.784 8.185 2,572,728 8.0659 4.77%
2025-05-14 0 7.960 7.950 7.960 7.940 8.190 1,458,500 11,676,667 8.0059 7.784 7.775 7.784 7.765 8.009 1,491,384 7.8294 -2.57%
2025-05-13 0 8.170 8.120 8.170 8.070 8.240 767,000 6,247,329 8.1451 7.990 7.941 7.990 7.892 8.058 784,293 7.9656 -0.97%
2025-05-12 0 8.250 8.240 8.260 8.100 8.300 2,549,000 20,856,526 8.1822 8.068 8.058 8.078 7.921 8.117 2,606,472 8.0018 0.61%
2025-05-09 0 8.200 8.170 8.200 8.120 8.260 2,237,500 18,307,459 8.1821 8.019 7.990 8.019 7.941 8.078 2,287,948 8.0017 -0.36%
2025-05-08 0 8.230 8.200 8.230 8.170 8.350 1,389,000 11,436,079 8.2333 8.049 8.019 8.049 7.990 8.166 1,420,317 8.0518 0.12%
2025-05-07 0 8.220 8.210 8.220 8.150 8.520 2,291,500 18,920,403 8.2568 8.039 8.029 8.039 7.970 8.332 2,343,166 8.0747 -2.49%
2025-05-06 0 8.430 8.430 8.450 8.320 8.540 1,302,500 10,950,503 8.4073 8.244 8.244 8.264 8.137 8.352 1,331,867 8.2219 0.48%
2025-05-02 0 8.390 8.390 8.400 8.280 8.710 1,506,000 12,655,932 8.4037 8.205 8.205 8.215 8.097 8.518 1,539,955 8.2184 1.45%
2025-04-30 0 8.270 8.270 8.300 8.240 8.370 1,214,500 10,080,240 8.2999 8.088 8.088 8.117 8.058 8.185 1,241,883 8.1169 -0.84%
2025-04-29 0 8.340 8.310 8.340 8.240 8.620 1,085,500 9,075,618 8.3608 8.156 8.127 8.156 8.058 8.430 1,109,975 8.1764 -3.02%
2025-04-28 0 8.600 8.580 8.600 8.570 8.970 1,457,500 12,585,796 8.6352 8.410 8.391 8.410 8.381 8.772 1,490,362 8.4448 -2.82%
2025-04-25 0 8.850 8.830 8.850 8.740 8.930 1,395,734 12,369,284 8.8622 8.655 8.635 8.655 8.547 8.733 1,427,203 8.6668 -0.23%
2025-04-24 0 8.870 8.870 8.880 8.740 8.930 918,230 8,106,421 8.8283 8.674 8.674 8.684 8.547 8.733 938,933 8.6337 2.07%
2025-04-23 0 8.690 8.690 8.710 8.320 8.720 3,522,500 30,166,167 8.5639 8.498 8.498 8.518 8.137 8.528 3,601,921 8.3750 3.21%
2025-04-22 0 8.420 8.420 8.430 8.230 8.580 2,097,500 17,507,302 8.3467 8.234 8.234 8.244 8.049 8.391 2,144,792 8.1627 0.84%
2025-04-17 0 8.350 8.340 8.350 8.160 8.430 2,860,500 23,850,000 8.3377 8.166 8.156 8.166 7.980 8.244 2,924,995 8.1539 0.12%
2025-04-16 0 8.340 8.340 8.350 8.220 8.500 2,462,000 20,472,080 8.3152 8.156 8.156 8.166 8.039 8.313 2,517,510 8.1319 -2.46%
2025-04-15 0 8.550 8.550 8.560 8.480 8.750 9,003,000 77,766,667 8.6379 8.361 8.361 8.371 8.293 8.557 9,205,989 8.4474 -2.40%
2025-04-14 0 8.760 8.730 8.760 8.690 9.050 8,672,000 76,519,363 8.8237 8.567 8.538 8.567 8.498 8.850 8,867,526 8.6292 -2.12%
2025-04-11 0 8.950 8.950 8.990 8.810 9.190 1,666,500 14,946,525 8.9688 8.753 8.753 8.792 8.616 8.987 1,704,074 8.7711 -2.61%
2025-04-10 0 9.190 9.180 9.190 9.030 9.420 5,669,500 52,678,201 9.2915 8.987 8.978 8.987 8.831 9.212 5,797,329 9.0866 2.00%
2025-04-09 0 9.010 9.010 9.030 8.500 9.070 5,170,842 46,110,324 8.9174 8.811 8.811 8.831 8.313 8.870 5,287,428 8.7207 1.92%
2025-04-08 0 8.840 8.840 8.850 8.470 8.920 2,927,629 25,544,275 8.7252 8.645 8.645 8.655 8.283 8.723 2,993,638 8.5329 4.37%
2025-04-07 0 8.470 8.450 8.470 8.350 9.350 5,676,243 48,635,004 8.5682 8.283 8.264 8.283 8.166 9.144 5,804,224 8.3792 -10.37%
2025-04-03 0 9.450 9.440 9.450 9.270 9.450 1,954,000 18,319,999 9.3756 9.242 9.232 9.242 9.066 9.242 1,998,056 9.1689 -0.53%
2025-04-02 0 9.500 9.490 9.500 9.340 9.560 4,412,000 41,686,459 9.4484 9.291 9.281 9.291 9.134 9.349 4,511,476 9.2401 1.17%
2025-04-01 0 9.390 9.350 9.390 8.750 9.500 11,660,551 107,490,137 9.2183 9.183 9.144 9.183 8.557 9.291 11,923,459 9.0150 7.93%
2025-03-31 0 8.700 8.690 8.700 8.460 8.890 4,182,000 36,176,985 8.6506 8.508 8.498 8.508 8.273 8.694 4,276,291 8.4599 -2.03%
2025-03-28 0 8.880 8.820 8.880 8.600 8.880 3,934,282 34,501,278 8.7694 8.684 8.626 8.684 8.410 8.684 4,022,987 8.5760 1.60%
2025-03-27 0 8.740 8.710 8.740 8.400 8.780 8,202,542 71,096,150 8.6676 8.547 8.518 8.547 8.215 8.586 8,387,483 8.4765 4.05%
2025-03-26 0 8.400 8.350 8.400 8.170 8.690 8,694,234 73,267,948 8.4272 8.215 8.166 8.215 7.990 8.498 8,890,261 8.2414 0.96%
2025-03-25 0 8.320 8.320 8.330 7.950 8.320 7,944,694 64,499,856 8.1186 8.137 8.137 8.146 7.775 8.137 8,123,821 7.9396 2.09%
2025-03-24 0 8.150 8.150 8.160 7.850 8.280 3,795,376 30,825,604 8.1219 7.970 7.970 7.980 7.677 8.097 3,880,949 7.9428 2.39%
2025-03-21 0 7.960 7.950 7.960 7.750 7.980 4,418,173 34,745,608 7.8642 7.784 7.775 7.784 7.579 7.804 4,517,789 7.6908 1.14%
2025-03-20 0 7.870 7.870 7.900 7.840 8.070 807,000 6,388,415 7.9163 7.696 7.696 7.726 7.667 7.892 825,195 7.7417 -1.75%
2025-03-19 0 8.010 8.010 8.020 7.950 8.050 688,000 5,503,547 7.9993 7.833 7.833 7.843 7.775 7.873 703,512 7.8230 0.50%
2025-03-18 0 7.970 7.970 7.990 7.690 8.000 1,197,000 9,463,085 7.9057 7.794 7.794 7.814 7.520 7.824 1,223,988 7.7314 3.78%
2025-03-17 0 7.680 7.660 7.690 7.650 8.050 1,861,647 14,383,663 7.7263 7.511 7.491 7.520 7.481 7.873 1,903,621 7.5559 -3.76%
2025-03-14 0 7.980 7.980 7.990 7.890 8.230 4,063,500 32,555,780 8.0118 7.804 7.804 7.814 7.716 8.049 4,155,119 7.8351 -0.62%
2025-03-13 0 8.030 8.030 8.050 7.460 8.190 6,996,890 55,580,166 7.9436 7.853 7.853 7.873 7.296 8.009 7,154,647 7.7684 8.08%
2025-03-12 0 7.430 7.430 7.450 7.110 7.560 2,974,000 22,206,914 7.4670 7.266 7.266 7.286 6.953 7.393 3,041,054 7.3024 2.62%
2025-03-11 0 7.240 7.230 7.240 6.920 7.350 2,449,000 17,729,451 7.2395 7.080 7.071 7.080 6.767 7.188 2,504,217 7.0798 3.72%
2025-03-10 0 6.980 6.980 7.000 6.590 7.070 2,698,500 18,799,947 6.9668 6.826 6.826 6.846 6.445 6.914 2,759,342 6.8132 2.20%
2025-03-07 0 6.830 6.830 6.860 6.760 6.960 1,237,930 8,482,294 6.8520 6.679 6.679 6.709 6.611 6.807 1,265,841 6.7009 -1.73%
2025-03-06 0 6.950 6.940 6.950 6.710 7.050 1,923,344 13,352,988 6.9426 6.797 6.787 6.797 6.562 6.895 1,966,709 6.7895 2.51%
2025-03-05 0 6.780 6.780 6.800 6.690 6.820 2,861,000 19,311,472 6.7499 6.631 6.631 6.650 6.542 6.670 2,925,506 6.6011 0.74%
2025-03-04 0 6.730 6.680 6.730 6.560 6.730 1,491,000 9,922,662 6.6550 6.582 6.533 6.582 6.415 6.582 1,524,617 6.5083 1.05%
2025-03-03 0 6.660 6.650 6.660 6.650 6.880 907,000 6,075,922 6.6989 6.513 6.503 6.513 6.503 6.728 927,450 6.5512 -1.19%
2025-02-28 0 6.740 6.740 6.770 6.690 6.890 2,723,500 18,476,540 6.7841 6.591 6.591 6.621 6.542 6.738 2,784,906 6.6345 -2.32%
2025-02-27 0 6.900 6.900 6.910 6.690 6.930 2,920,500 19,971,179 6.8383 6.748 6.748 6.758 6.542 6.777 2,986,348 6.6875 1.02%
2025-02-26 0 6.830 6.830 6.840 6.750 6.950 791,500 5,410,519 6.8358 6.679 6.679 6.689 6.601 6.797 809,346 6.6851 0.15%
2025-02-25 0 6.820 6.820 6.850 6.800 7.070 1,096,500 7,586,406 6.9187 6.670 6.670 6.699 6.650 6.914 1,121,223 6.7662 -3.54%
2025-02-24 0 7.070 7.070 7.080 7.030 7.190 1,308,500 9,251,033 7.0700 6.914 6.914 6.924 6.875 7.031 1,338,002 6.9141 0.14%
2025-02-21 0 7.060 7.050 7.060 6.970 7.100 412,500 2,904,483 7.0412 6.904 6.895 6.904 6.816 6.943 421,801 6.8859 0.43%
2025-02-20 0 7.030 7.030 7.090 7.010 7.160 404,500 2,861,982 7.0754 6.875 6.875 6.934 6.855 7.002 413,620 6.9193 -1.54%
2025-02-19 0 7.140 7.110 7.140 6.990 7.140 900,500 6,370,198 7.0741 6.983 6.953 6.983 6.836 6.983 920,803 6.9181 0.56%
2025-02-18 0 7.100 7.050 7.100 6.930 7.100 880,500 6,188,034 7.0279 6.943 6.895 6.943 6.777 6.943 900,352 6.8729 0.42%
2025-02-17 0 7.070 7.000 7.070 6.940 7.080 563,500 3,962,612 7.0321 6.914 6.846 6.914 6.787 6.924 576,205 6.8771 0.71%
2025-02-14 0 7.020 7.020 7.030 6.860 7.150 962,500 6,705,318 6.9666 6.865 6.865 6.875 6.709 6.992 984,201 6.8130 0.72%
2025-02-13 0 6.970 6.960 6.970 6.880 7.090 929,000 6,486,024 6.9817 6.816 6.807 6.816 6.728 6.934 949,946 6.8278 -1.55%
2025-02-12 0 7.080 6.990 7.080 6.760 7.080 631,502 4,401,011 6.9691 6.924 6.836 6.924 6.611 6.924 645,740 6.8155 3.36%
2025-02-11 0 6.850 6.840 6.850 6.820 7.080 1,041,530 7,199,792 6.9127 6.699 6.689 6.699 6.670 6.924 1,065,013 6.7603 -4.99%
2025-02-10 0 7.210 7.190 7.210 7.030 7.470 2,064,000 15,013,588 7.2740 7.051 7.031 7.051 6.875 7.305 2,110,537 7.1136 3.15%
2025-02-07 0 6.990 6.940 6.990 6.880 7.210 1,364,500 9,488,445 6.9538 6.836 6.787 6.836 6.728 7.051 1,395,265 6.8005 -2.24%
2025-02-06 0 7.150 7.150 7.160 6.920 7.150 503,000 3,558,158 7.0739 6.992 6.992 7.002 6.767 6.992 514,341 6.9179 0.56%
2025-02-05 0 7.110 7.080 7.120 6.980 7.130 541,000 3,832,870 7.0848 6.953 6.924 6.963 6.826 6.973 553,198 6.9286 -1.39%
2025-02-04 0 7.210 7.200 7.210 6.930 7.210 552,000 3,925,860 7.1121 7.051 7.041 7.051 6.777 7.051 564,446 6.9552 2.71%
2025-02-03 0 7.020 7.000 7.020 6.650 7.190 539,500 3,701,140 6.8603 6.865 6.846 6.865 6.503 7.031 551,664 6.7090 -1.68%
2025-01-28 0 7.140 7.080 7.140 6.940 7.140 138,000 974,225 7.0596 6.983 6.924 6.983 6.787 6.983 141,111 6.9039 0.85%
2025-01-27 0 7.080 7.060 7.080 6.960 7.170 601,500 4,259,664 7.0817 6.924 6.904 6.924 6.807 7.012 615,062 6.9256 1.72%
2025-01-24 0 6.960 6.930 6.960 6.830 7.070 623,000 4,312,010 6.9214 6.807 6.777 6.807 6.679 6.914 637,047 6.7688 1.31%
2025-01-23 0 6.870 6.800 6.880 6.790 7.050 717,506 4,915,067 6.8502 6.719 6.650 6.728 6.640 6.895 733,683 6.6992 0.29%
2025-01-22 0 6.850 6.820 6.850 6.700 6.940 1,190,500 8,141,915 6.8391 6.699 6.670 6.699 6.552 6.787 1,217,342 6.6883 -2.14%
2025-01-21 0 7.000 7.000 7.010 6.910 7.270 1,011,500 7,149,427 7.0681 6.846 6.846 6.855 6.758 7.110 1,034,306 6.9123 1.30%
2025-01-20 0 6.910 6.900 6.920 6.830 7.000 601,500 4,145,940 6.8927 6.758 6.748 6.767 6.679 6.846 615,062 6.7407 1.62%
2025-01-17 0 6.800 6.790 6.800 6.690 6.880 1,376,500 9,351,576 6.7937 6.650 6.640 6.650 6.542 6.728 1,407,536 6.6439 1.49%
2025-01-16 0 6.700 6.700 6.760 6.660 6.910 653,000 4,392,751 6.7270 6.552 6.552 6.611 6.513 6.758 667,723 6.5787 -0.45%
2025-01-15 0 6.730 6.730 6.740 6.650 6.820 837,000 5,643,044 6.7420 6.582 6.582 6.591 6.503 6.670 855,872 6.5933 -0.15%
2025-01-14 0 6.740 6.740 6.780 6.560 6.800 1,299,500 8,723,977 6.7133 6.591 6.591 6.631 6.415 6.650 1,328,800 6.5653 0.60%
2025-01-13 0 6.700 6.690 6.700 6.540 6.760 1,110,500 7,380,454 6.6461 6.552 6.542 6.552 6.396 6.611 1,135,538 6.4995 -0.74%
2025-01-10 0 6.750 6.750 6.760 6.690 7.070 1,641,500 11,099,374 6.7617 6.601 6.601 6.611 6.542 6.914 1,678,511 6.6126 -2.32%
2025-01-09 0 6.910 6.870 6.910 6.810 7.020 640,000 4,403,852 6.8810 6.758 6.719 6.758 6.660 6.865 654,430 6.7293 -0.14%
2025-01-08 0 6.920 6.870 6.920 6.850 7.190 811,500 5,607,707 6.9103 6.767 6.719 6.767 6.699 7.031 829,797 6.7579 -3.89%
2025-01-07 0 7.200 7.130 7.200 6.870 7.250 813,000 5,727,560 7.0450 7.041 6.973 7.041 6.719 7.090 831,331 6.8896 0.98%
2025-01-06 0 7.130 7.130 7.140 7.130 7.660 800,000 5,775,920 7.2199 6.973 6.973 6.983 6.973 7.491 818,037 7.0607 -1.66%
2025-01-03 0 7.250 7.240 7.250 7.090 7.810 1,502,000 10,889,319 7.2499 7.090 7.080 7.090 6.934 7.638 1,535,865 7.0900 -1.23%
2025-01-02 0 7.340 7.330 7.340 7.300 7.910 1,277,500 9,682,180 7.5790 7.178 7.168 7.178 7.139 7.736 1,306,303 7.4119 -8.25%
2024-12-31 0 8.000 7.720 8.000 7.650 8.000 663,500 5,239,642 7.8970 7.824 7.550 7.824 7.481 7.824 678,460 7.7228 2.83%
2024-12-30 0 7.780 7.780 7.800 7.740 7.940 666,978 5,200,706 7.7974 7.608 7.608 7.628 7.569 7.765 682,016 7.6255 -1.14%
2024-12-27 0 7.870 7.820 7.870 7.800 7.950 629,500 4,940,215 7.8478 7.696 7.648 7.696 7.628 7.775 643,693 7.6748 -1.38%
2024-12-24 0 7.980 7.890 7.980 7.840 7.980 294,500 2,336,205 7.9328 7.804 7.716 7.804 7.667 7.804 301,140 7.7579 -0.13%
2024-12-23 0 7.990 7.970 7.990 7.880 7.990 526,500 4,180,215 7.9396 7.814 7.794 7.814 7.706 7.814 538,371 7.7646 0.00%
2024-12-20 0 7.990 7.950 7.990 7.880 7.990 632,500 5,041,274 7.9704 7.814 7.775 7.814 7.706 7.814 646,761 7.7946 1.52%
2024-12-19 0 7.870 7.820 7.870 7.770 8.010 1,021,000 8,079,471 7.9133 7.696 7.648 7.696 7.599 7.833 1,044,020 7.7388 1.55%
2024-12-18 0 7.750 7.750 7.770 7.750 7.990 740,000 5,780,192 7.8111 7.579 7.579 7.599 7.579 7.814 756,685 7.6388 -3.13%
2024-12-17 0 8.000 7.960 8.000 7.920 8.000 270,500 2,159,270 7.9825 7.824 7.784 7.824 7.745 7.824 276,599 7.8065 0.00%
2024-12-16 0 8.000 7.930 8.000 7.900 8.020 568,016 4,525,324 7.9669 7.824 7.755 7.824 7.726 7.843 580,823 7.7912 -0.99%
2024-12-13 0 8.080 8.080 8.090 7.970 8.090 483,165 3,882,905 8.0364 7.902 7.902 7.912 7.794 7.912 494,059 7.8592 0.12%
2024-12-12 0 8.070 7.980 8.070 7.980 8.090 368,500 2,964,669 8.0452 7.892 7.804 7.892 7.804 7.912 376,808 7.8678 0.37%
2024-12-11 0 8.040 7.990 8.040 7.970 8.070 600,540 4,806,454 8.0036 7.863 7.814 7.863 7.794 7.892 614,080 7.8271 -0.25%
2024-12-10 0 8.060 8.000 8.060 8.000 8.200 522,500 4,213,410 8.0639 7.882 7.824 7.882 7.824 8.019 534,281 7.8861 -0.49%
2024-12-09 0 8.100 8.100 8.110 7.860 8.140 679,500 5,422,594 7.9803 7.921 7.921 7.931 7.687 7.961 694,821 7.8043 1.12%
2024-12-06 0 8.010 8.000 8.010 7.770 8.010 918,639 7,278,131 7.9227 7.833 7.824 7.833 7.599 7.833 939,351 7.7480 2.69%
2024-12-05 0 7.800 7.770 7.800 7.770 8.070 670,305 5,266,140 7.8563 7.628 7.599 7.628 7.599 7.892 685,418 7.6831 -3.23%
2024-12-04 0 8.060 7.990 8.060 7.950 8.070 559,500 4,494,066 8.0323 7.882 7.814 7.882 7.775 7.892 572,115 7.8552 -0.12%
2024-12-03 0 8.070 8.050 8.070 7.910 8.080 473,630 3,788,046 7.9979 7.892 7.873 7.892 7.736 7.902 484,309 7.8216 1.77%
2024-12-02 0 7.930 7.930 7.950 7.920 8.180 520,500 4,172,350 8.0160 7.755 7.755 7.775 7.745 8.000 532,236 7.8393 -2.70%
2024-11-29 0 8.150 8.090 8.150 8.060 8.200 527,500 4,286,355 8.1258 7.970 7.912 7.970 7.882 8.019 539,393 7.9466 1.12%
2024-11-28 0 8.060 8.040 8.060 8.000 8.180 447,000 3,594,019 8.0403 7.882 7.863 7.882 7.824 8.000 457,078 7.8630 -1.47%
2024-11-27 0 8.180 8.180 8.200 8.040 8.230 360,500 2,930,712 8.1296 8.000 8.000 8.019 7.863 8.049 368,628 7.9503 0.74%
2024-11-26 0 8.120 8.120 8.130 7.960 8.190 546,000 4,437,518 8.1273 7.941 7.941 7.951 7.784 8.009 558,311 7.9481 1.37%
2024-11-25 0 8.010 8.010 8.030 8.000 8.150 985,500 7,919,645 8.0362 7.833 7.833 7.853 7.824 7.970 1,007,720 7.8590 -1.35%
2024-11-22 0 8.120 8.080 8.120 8.040 8.250 779,000 6,364,255 8.1698 7.941 7.902 7.941 7.863 8.068 796,564 7.9896 -0.25%
2024-11-21 0 8.140 8.140 8.150 8.060 8.170 657,000 5,333,631 8.1182 7.961 7.961 7.970 7.882 7.990 671,813 7.9392 0.87%
2024-11-20 0 8.070 8.070 8.090 8.020 8.170 484,650 3,914,319 8.0766 7.892 7.892 7.912 7.843 7.990 495,577 7.8985 -0.37%
2024-11-19 0 8.100 8.100 8.110 8.060 8.190 507,500 4,119,514 8.1173 7.921 7.921 7.931 7.882 8.009 518,942 7.9383 0.37%
2024-11-18 0 8.070 8.040 8.070 7.810 8.140 784,500 6,275,775 7.9997 7.892 7.863 7.892 7.638 7.961 802,188 7.8233 2.15%
2024-11-15 0 7.900 7.850 7.900 7.730 7.980 1,780,000 13,987,881 7.8584 7.726 7.677 7.726 7.560 7.804 1,820,133 7.6851 -1.86%
2024-11-14 0 8.050 8.000 8.050 7.940 8.650 1,436,000 11,656,439 8.1173 7.873 7.824 7.873 7.765 8.459 1,468,377 7.9383 -0.62%
2024-11-13 0 8.100 8.040 8.100 7.940 8.200 1,032,000 8,332,402 8.0740 7.921 7.863 7.921 7.765 8.019 1,055,268 7.8960 -1.70%
2024-11-12 0 8.240 8.220 8.240 7.920 8.320 993,500 8,125,790 8.1790 8.058 8.039 8.058 7.745 8.137 1,015,900 7.9986 2.62%
2024-11-11 0 8.030 8.030 8.040 7.950 8.070 483,000 3,865,126 8.0023 7.853 7.853 7.863 7.775 7.892 493,890 7.8259 -0.25%
2024-11-08 0 8.050 8.020 8.050 7.960 8.110 972,500 7,785,835 8.0060 7.873 7.843 7.873 7.784 7.931 994,427 7.8295 0.25%
2024-11-07 0 8.030 8.000 8.030 7.900 8.140 876,000 7,010,214 8.0025 7.853 7.824 7.853 7.726 7.961 895,751 7.8261 0.37%
2024-11-06 0 8.000 8.000 8.010 7.820 8.040 823,500 6,532,300 7.9324 7.824 7.824 7.833 7.648 7.863 842,067 7.7575 -0.62%
2024-11-05 0 8.050 8.040 8.050 7.580 8.050 2,106,000 16,474,071 7.8224 7.873 7.863 7.873 7.413 7.873 2,153,483 7.6500 0.37%
2024-11-04 0 8.020 8.000 8.020 7.950 8.160 588,000 4,710,484 8.0110 7.843 7.824 7.843 7.775 7.980 601,257 7.8344 -0.87%
2024-11-01 0 8.090 8.040 8.090 8.040 8.440 1,779,000 14,538,310 8.1722 7.912 7.863 7.912 7.863 8.254 1,819,111 7.9920 -3.23%
2024-10-31 0 8.360 8.330 8.360 8.310 8.450 935,112 7,825,758 8.3688 8.176 8.146 8.176 8.127 8.264 956,196 8.1843 0.48%
2024-10-30 0 8.320 8.310 8.320 8.300 8.580 1,263,612 10,594,375 8.3842 8.137 8.127 8.137 8.117 8.391 1,292,102 8.1993 -3.82%
2024-10-29 0 8.650 8.600 8.650 8.340 8.650 8,707,000 73,629,889 8.4564 8.459 8.410 8.459 8.156 8.459 8,903,315 8.2699 2.49%
2024-10-28 0 8.440 8.400 8.440 8.380 8.740 1,187,500 10,014,828 8.4335 8.254 8.215 8.254 8.195 8.547 1,214,274 8.2476 -0.24%
2024-10-25 0 8.460 8.420 8.460 8.400 8.580 1,195,500 10,138,585 8.4806 8.273 8.234 8.273 8.215 8.391 1,222,455 8.2936 0.95%
2024-10-24 0 8.380 8.380 8.400 8.350 8.720 634,000 5,357,717 8.4507 8.195 8.195 8.215 8.166 8.528 648,295 8.2643 -3.01%
2024-10-23 0 8.640 8.580 8.640 8.490 8.650 703,970 6,036,903 8.5755 8.449 8.391 8.449 8.303 8.459 719,842 8.3864 0.47%
2024-10-22 0 8.600 8.570 8.600 8.340 8.600 2,035,500 17,346,858 8.5222 8.410 8.381 8.410 8.156 8.410 2,081,394 8.3343 3.74%
2024-10-21 0 8.290 8.240 8.290 8.180 8.690 1,094,500 9,179,615 8.3870 8.107 8.058 8.107 8.000 8.498 1,119,177 8.2021 -2.36%
2024-10-18 0 8.490 8.490 8.520 8.180 8.600 1,352,000 11,458,567 8.4753 8.303 8.303 8.332 8.000 8.410 1,382,483 8.2884 3.79%
2024-10-17 0 8.180 8.160 8.180 8.160 8.550 582,000 4,850,490 8.3342 8.000 7.980 8.000 7.980 8.361 595,122 8.1504 -1.80%
2024-10-16 0 8.330 8.300 8.330 8.150 8.580 12,936,000 99,824,150 7.7168 8.146 8.117 8.146 7.970 8.391 13,227,665 7.5466 -0.24%
2024-10-15 0 8.350 8.320 8.350 8.220 8.740 941,500 7,906,450 8.3977 8.166 8.137 8.166 8.039 8.547 962,728 8.2125 -1.42%
2024-10-14 0 8.470 8.470 8.480 8.100 8.590 1,150,500 9,657,184 8.3939 8.283 8.283 8.293 7.921 8.401 1,176,440 8.2088 -0.35%
2024-10-10 0 8.500 8.480 8.500 8.250 8.620 681,481 5,783,197 8.4862 8.313 8.293 8.313 8.068 8.430 696,846 8.2991 0.59%
2024-10-09 0 8.450 8.400 8.450 8.270 8.950 1,753,500 15,037,270 8.5756 8.264 8.215 8.264 8.088 8.753 1,793,036 8.3865 -3.87%
2024-10-08 0 8.790 8.770 8.790 8.640 9.280 4,056,498 35,802,582 8.8260 8.596 8.577 8.596 8.449 9.075 4,147,959 8.6314 -4.25%
2024-10-07 0 9.180 9.170 9.180 8.980 9.250 1,653,019 15,159,184 9.1706 8.978 8.968 8.978 8.782 9.046 1,690,289 8.9684 2.23%
2024-10-04 0 8.980 8.920 8.980 8.700 9.080 2,485,430 22,139,954 8.9079 8.782 8.723 8.782 8.508 8.880 2,541,468 8.7115 2.39%
2024-10-03 0 8.770 8.720 8.770 8.480 8.870 2,069,500 17,976,044 8.6862 8.577 8.528 8.577 8.293 8.674 2,116,161 8.4947 0.11%
2024-10-02 0 8.760 8.660 8.760 8.280 8.790 6,852,378 58,492,595 8.5361 8.567 8.469 8.567 8.097 8.596 7,006,877 8.3479 5.54%
2024-09-30 0 8.300 8.300 8.350 7.750 8.300 5,777,600 45,862,430 7.9380 8.117 8.117 8.166 7.579 8.117 5,907,866 7.7629 6.14%
2024-09-27 0 7.820 7.800 7.820 7.510 7.950 4,330,281 33,692,197 7.7806 7.648 7.628 7.648 7.344 7.775 4,427,915 7.6090 4.13%
2024-09-26 0 7.510 7.500 7.510 7.420 7.550 917,000 6,870,899 7.4928 7.344 7.335 7.344 7.256 7.384 937,675 7.3276 0.13%
2024-09-25 0 7.500 7.430 7.500 7.390 7.650 1,602,650 12,000,327 7.4878 7.335 7.266 7.335 7.227 7.481 1,638,785 7.3227 -1.19%
2024-09-24 0 7.590 7.580 7.590 7.500 7.690 1,050,500 7,983,035 7.5993 7.423 7.413 7.423 7.335 7.520 1,074,185 7.4317 -0.39%
2024-09-23 0 7.620 7.600 7.620 7.520 7.690 550,000 4,202,785 7.6414 7.452 7.432 7.452 7.354 7.520 562,401 7.4729 -0.65%
2024-09-20 0 7.670 7.620 7.670 7.580 7.690 931,500 7,130,073 7.6544 7.501 7.452 7.501 7.413 7.520 952,502 7.4856 0.92%
2024-09-19 0 7.600 7.580 7.600 7.550 7.680 1,084,000 8,262,378 7.6221 7.432 7.413 7.432 7.384 7.511 1,108,441 7.4541 -1.17%
2024-09-17 0 7.690 7.640 7.690 7.590 7.700 679,500 5,220,895 7.6834 7.520 7.472 7.520 7.423 7.530 694,821 7.5140 -0.77%
2024-09-16 0 7.750 7.720 7.750 7.470 7.750 313,500 2,401,487 7.6602 7.579 7.550 7.579 7.305 7.579 320,568 7.4913 1.57%
2024-09-13 0 7.630 7.600 7.630 7.600 7.730 484,500 3,709,552 7.6565 7.462 7.432 7.462 7.432 7.560 495,424 7.4876 -0.78%
2024-09-12 0 7.690 7.610 7.690 7.430 7.690 640,666 4,877,031 7.6124 7.520 7.442 7.520 7.266 7.520 655,111 7.4446 0.79%
2024-09-11 0 7.630 7.560 7.630 7.300 7.630 854,288 6,454,055 7.5549 7.462 7.393 7.462 7.139 7.462 873,549 7.3883 -0.52%
2024-09-10 0 7.670 7.590 7.670 7.580 7.750 837,500 6,390,865 7.6309 7.501 7.423 7.501 7.413 7.579 856,383 7.4626 -0.13%
2024-09-09 0 7.680 7.630 7.680 7.630 7.750 1,114,000 8,543,185 7.6689 7.511 7.462 7.511 7.462 7.579 1,139,117 7.4998 -0.78%
2024-09-05 0 7.740 7.700 7.740 7.630 7.750 977,910 7,530,153 7.7003 7.569 7.530 7.569 7.462 7.579 999,959 7.5305 -0.13%
2024-09-04 0 7.750 7.740 7.750 7.580 7.800 929,500 7,203,622 7.7500 7.579 7.569 7.579 7.413 7.628 950,457 7.5791 0.26%
2024-09-03 0 7.730 7.720 7.730 7.660 7.800 672,500 5,185,989 7.7115 7.560 7.550 7.560 7.491 7.628 687,663 7.5415 0.52%
2024-09-02 0 7.690 7.680 7.690 7.560 7.750 1,112,500 8,545,349 7.6812 7.520 7.511 7.520 7.393 7.579 1,137,583 7.5118 -0.13%
2024-08-30 0 7.700 7.660 7.700 7.380 7.800 8,307,114 63,550,102 7.6501 7.530 7.491 7.530 7.217 7.628 8,494,413 7.4814 4.34%
2024-08-29 0 7.380 7.360 7.380 7.210 7.380 1,634,500 11,979,100 7.3289 7.217 7.198 7.217 7.051 7.217 1,671,353 7.1673 1.23%
2024-08-28 0 7.290 7.280 7.290 7.210 7.320 609,500 4,434,998 7.2765 7.129 7.119 7.129 7.051 7.159 623,242 7.1160 0.28%
2024-08-27 0 7.270 7.240 7.280 7.210 7.320 626,500 4,543,950 7.2529 7.110 7.080 7.119 7.051 7.159 640,626 7.0930 -0.68%
2024-08-26 0 7.320 7.310 7.340 7.200 7.390 1,292,614 9,477,380 7.3319 7.159 7.149 7.178 7.041 7.227 1,321,758 7.1703 1.10%
2024-08-23 0 7.240 7.240 7.270 7.210 7.360 350,000 2,542,650 7.2647 7.080 7.080 7.110 7.051 7.198 357,891 7.1045 -0.55%
2024-08-22 0 7.280 7.270 7.280 7.270 7.390 803,000 5,871,660 7.3122 7.119 7.110 7.119 7.110 7.227 821,105 7.1509 -0.41%
2024-08-21 0 7.310 7.300 7.310 7.090 7.350 1,221,500 8,875,455 7.2660 7.149 7.139 7.149 6.934 7.188 1,249,041 7.1058 1.53%
2024-08-20 0 7.200 7.190 7.200 7.180 7.380 1,093,500 7,926,597 7.2488 7.041 7.031 7.041 7.022 7.217 1,118,155 7.0890 -2.57%
2024-08-19 0 7.390 7.360 7.390 7.270 7.490 1,303,500 9,601,454 7.3659 7.227 7.198 7.227 7.110 7.325 1,332,890 7.2035 0.14%
2024-08-16 0 7.380 7.340 7.380 7.300 7.430 1,265,414 9,317,740 7.3634 7.217 7.178 7.217 7.139 7.266 1,293,945 7.2010 1.10%
2024-08-15 0 7.300 7.300 7.310 7.250 7.400 327,500 2,389,077 7.2949 7.139 7.139 7.149 7.090 7.237 334,884 7.1340 0.55%
2024-08-14 0 7.260 7.250 7.270 7.260 7.400 213,500 1,556,525 7.2905 7.100 7.090 7.110 7.100 7.237 218,314 7.1298 -0.68%
2024-08-13 0 7.310 7.280 7.310 7.270 7.400 340,000 2,486,205 7.3124 7.149 7.119 7.149 7.110 7.237 347,666 7.1511 -0.54%
2024-08-12 0 7.350 7.310 7.350 7.280 7.370 336,000 2,460,045 7.3216 7.188 7.149 7.188 7.119 7.207 343,576 7.1601 0.00%
2024-08-09 0 7.350 7.320 7.350 7.300 7.410 1,189,000 8,753,362 7.3620 7.188 7.159 7.188 7.139 7.247 1,215,808 7.1996 0.82%
2024-08-08 0 7.290 7.270 7.290 7.240 7.390 828,000 6,045,298 7.3011 7.129 7.110 7.129 7.080 7.227 846,669 7.1401 -0.41%
2024-08-07 0 7.320 7.310 7.320 7.030 7.340 1,362,500 9,894,270 7.2618 7.159 7.149 7.159 6.875 7.178 1,393,220 7.1017 2.09%
2024-08-06 0 7.170 7.140 7.170 6.790 7.180 2,962,500 20,929,885 7.0649 7.012 6.983 7.012 6.640 7.022 3,029,295 6.9092 5.44%
2024-08-05 0 6.800 6.730 6.800 6.340 7.260 6,788,500 46,117,755 6.7935 6.650 6.582 6.650 6.200 7.100 6,941,559 6.6437 -7.48%
2024-08-02 0 7.350 7.320 7.350 7.260 7.480 1,633,500 11,998,740 7.3454 7.188 7.159 7.188 7.100 7.315 1,670,330 7.1835 -1.34%
2024-08-01 0 7.450 7.440 7.450 7.300 7.490 2,937,500 21,843,433 7.4361 7.286 7.276 7.286 7.139 7.325 3,003,731 7.2721 1.22%
2024-07-31 0 7.360 7.340 7.360 7.240 7.480 4,621,500 33,978,700 7.3523 7.198 7.178 7.198 7.080 7.315 4,725,700 7.1902 0.41%
2024-07-30 0 7.330 7.280 7.330 7.210 7.390 3,986,400 29,020,150 7.2798 7.168 7.119 7.168 7.051 7.227 4,076,280 7.1193 1.81%
2024-07-29 0 7.200 7.190 7.200 7.090 7.440 3,550,000 25,749,753 7.2535 7.041 7.031 7.041 6.934 7.276 3,630,041 7.0935 1.84%
2024-07-26 0 7.070 7.050 7.070 7.050 7.220 735,500 5,215,290 7.0908 6.914 6.895 6.914 6.895 7.061 752,083 6.9345 -1.12%
2024-07-25 0 7.150 7.150 7.160 6.920 7.180 1,710,000 12,121,998 7.0889 6.992 6.992 7.002 6.767 7.022 1,748,555 6.9326 0.56%
2024-07-24 0 7.110 7.110 7.170 7.070 7.240 2,284,500 16,308,250 7.1387 6.953 6.953 7.012 6.914 7.080 2,336,008 6.9812 -0.97%
2024-07-23 0 7.180 7.150 7.180 7.130 7.260 785,500 5,642,345 7.1831 7.022 6.992 7.022 6.973 7.100 803,210 7.0247 -0.55%
2024-07-22 0 7.220 7.210 7.220 7.130 7.380 548,000 3,944,481 7.1980 7.061 7.051 7.061 6.973 7.217 560,356 7.0392 -1.63%
2024-07-19 0 7.340 7.280 7.340 7.220 7.400 1,336,000 9,790,834 7.3285 7.178 7.119 7.178 7.061 7.237 1,366,122 7.1669 0.27%
2024-07-18 0 7.320 7.280 7.320 7.090 7.420 2,351,338 17,139,105 7.2891 7.159 7.119 7.159 6.934 7.256 2,404,353 7.1284 2.95%
2024-07-17 0 7.110 7.110 7.150 7.060 7.180 289,000 2,055,589 7.1128 6.953 6.953 6.992 6.904 7.022 295,516 6.9559 -0.14%
2024-07-16 0 7.120 7.100 7.120 7.060 7.180 350,000 2,490,393 7.1154 6.963 6.943 6.963 6.904 7.022 357,891 6.9585 0.28%
2024-07-15 0 7.100 7.100 7.120 6.980 7.120 1,826,538 12,933,157 7.0807 6.943 6.943 6.963 6.826 6.963 1,867,721 6.9246 0.42%
2024-07-12 0 7.070 7.030 7.070 6.820 7.070 1,670,000 11,672,249 6.9894 6.914 6.875 6.914 6.670 6.914 1,707,653 6.8353 -0.28%
2024-07-11 0 7.090 7.090 7.100 6.950 7.180 1,574,000 11,120,515 7.0651 6.934 6.934 6.943 6.797 7.022 1,609,489 6.9093 -0.14%
2024-07-10 0 7.100 7.070 7.100 7.030 7.200 1,770,000 12,568,312 7.1007 6.943 6.914 6.943 6.875 7.041 1,809,908 6.9442 -0.56%
2024-07-09 0 7.140 7.130 7.140 7.080 7.230 827,200 5,895,696 7.1273 6.983 6.973 6.983 6.924 7.071 845,851 6.9701 0.00%
2024-07-08 0 7.140 7.110 7.140 7.080 7.310 2,178,000 15,642,029 7.1818 6.983 6.953 6.983 6.924 7.149 2,227,107 7.0235 -0.14%
2024-07-05 0 7.150 7.130 7.150 7.000 7.220 2,532,442 18,029,968 7.1196 6.992 6.973 6.992 6.846 7.061 2,589,540 6.9626 -0.28%
2024-07-04 0 7.170 7.170 7.200 7.110 7.270 3,517,762 25,341,483 7.2039 7.012 7.012 7.041 6.953 7.110 3,597,076 7.0450 -0.14%
2024-07-03 0 7.180 7.170 7.180 6.980 7.200 4,980,340 35,586,319 7.1454 7.022 7.012 7.022 6.826 7.041 5,092,631 6.9878 2.72%
2024-07-02 0 6.990 6.970 6.990 6.740 7.040 2,667,192 18,415,308 6.9044 6.836 6.816 6.836 6.591 6.885 2,727,329 6.7521 3.56%
2024-06-28 0 6.750 6.750 6.780 6.750 6.940 801,048 5,460,534 6.8167 6.601 6.601 6.631 6.601 6.787 819,109 6.6664 -1.60%
2024-06-27 0 6.860 6.860 6.890 6.740 6.990 2,756,500 18,988,132 6.8885 6.709 6.709 6.738 6.591 6.836 2,818,650 6.7366 -0.44%
2024-06-26 0 6.890 6.880 6.900 6.710 7.070 7,648,377 53,025,506 6.9329 6.738 6.728 6.748 6.562 6.914 7,820,823 6.7800 2.68%
2024-06-25 0 6.710 6.690 6.710 6.260 6.730 9,985,230 65,735,629 6.5833 6.562 6.542 6.562 6.122 6.582 10,210,365 6.4381 6.51%
2024-06-24 0 6.300 6.290 6.300 6.240 6.430 4,613,500 29,025,718 6.2915 6.161 6.151 6.161 6.102 6.288 4,717,520 6.1527 -2.02%
2024-06-21 0 6.430 6.430 6.440 6.230 6.430 3,997,212 25,462,692 6.3701 6.288 6.288 6.298 6.093 6.288 4,087,336 6.2297 2.55%
2024-06-20 0 6.270 6.270 6.280 6.130 6.310 2,165,500 13,522,420 6.2445 6.132 6.132 6.142 5.995 6.171 2,214,325 6.1068 2.45%
2024-06-19 0 6.120 6.110 6.120 6.080 6.260 1,387,790 8,556,853 6.1658 5.985 5.975 5.985 5.946 6.122 1,419,080 6.0299 -0.49%
2024-06-18 0 6.150 6.150 6.160 5.990 6.180 6,251,414 38,090,736 6.0931 6.014 6.014 6.024 5.858 6.044 6,392,363 5.9588 0.00%
2024-06-17 0 6.150 6.140 6.150 5.900 6.350 11,162,000 68,431,695 6.1308 6.014 6.005 6.014 5.770 6.210 11,413,667 5.9956 -2.23%
2024-06-14 0 6.290 6.240 6.290 6.150 6.380 2,399,500 15,111,205 6.2976 6.151 6.102 6.151 6.014 6.239 2,453,601 6.1588 0.48%
2024-06-13 0 6.260 6.200 6.260 6.150 6.370 2,229,852 13,923,640 6.2442 6.122 6.063 6.122 6.014 6.230 2,280,128 6.1065 -0.63%
2024-06-12 0 6.300 6.280 6.300 6.200 6.400 1,694,500 10,604,485 6.2582 6.161 6.142 6.161 6.063 6.259 1,732,705 6.1202 -1.41%
2024-06-11 0 6.390 6.390 6.400 6.220 6.420 2,146,522 13,612,721 6.3418 6.249 6.249 6.259 6.083 6.278 2,194,919 6.2019 2.40%
2024-06-07 0 6.240 6.240 6.250 6.240 6.340 801,500 5,026,670 6.2716 6.102 6.102 6.112 6.102 6.200 819,571 6.1333 -0.48%
2024-06-06 0 6.270 6.270 6.280 6.250 6.470 1,896,000 12,074,965 6.3687 6.132 6.132 6.142 6.112 6.327 1,938,749 6.2282 -1.26%
2024-06-05 0 6.350 6.310 6.350 6.300 6.500 1,669,720 10,686,375 6.4001 6.210 6.171 6.210 6.161 6.357 1,707,367 6.2590 0.63%
2024-06-04 0 6.310 6.300 6.330 6.260 6.450 792,000 5,000,480 6.3137 6.171 6.161 6.190 6.122 6.308 809,857 6.1745 -0.47%
2024-06-03 0 6.340 6.330 6.340 6.250 6.450 1,358,500 8,664,325 6.3779 6.200 6.190 6.200 6.112 6.308 1,389,130 6.2372 1.77%
2024-05-31 0 6.230 6.230 6.260 6.230 6.470 2,394,530 15,192,521 6.3447 6.093 6.093 6.122 6.093 6.327 2,448,519 6.2048 -0.95%
2024-05-30 0 6.290 6.260 6.290 6.250 6.400 943,815 5,946,586 6.3006 6.151 6.122 6.151 6.112 6.259 965,095 6.1617 -0.63%
2024-05-29 0 6.330 6.330 6.340 6.280 6.430 1,018,500 6,458,169 6.3409 6.190 6.190 6.200 6.142 6.288 1,041,464 6.2010 -0.16%
2024-05-28 0 6.340 6.340 6.360 6.310 6.500 1,091,500 6,976,704 6.3918 6.200 6.200 6.220 6.171 6.357 1,116,110 6.2509 -1.25%
2024-05-27 0 6.420 6.400 6.420 6.250 6.500 3,549,552 22,762,677 6.4128 6.278 6.259 6.278 6.112 6.357 3,629,583 6.2714 1.74%
2024-05-24 0 6.310 6.300 6.310 6.050 6.500 8,969,588 56,987,623 6.3534 6.171 6.161 6.171 5.917 6.357 9,171,823 6.2133 3.78%
2024-05-23 0 6.080 6.040 6.080 5.700 6.130 4,471,000 26,664,783 5.9639 5.946 5.907 5.946 5.574 5.995 4,571,807 5.8324 3.05%
2024-05-22 0 5.900 5.890 5.900 5.800 6.390 6,729,950 40,897,629 6.0770 5.770 5.760 5.770 5.672 6.249 6,881,689 5.9430 -1.99%
2024-05-21 0 6.020 6.010 6.020 5.960 6.210 2,246,500 13,550,337 6.0318 5.887 5.877 5.887 5.829 6.073 2,297,151 5.8988 -0.50%
2024-05-20 0 6.050 6.050 6.060 6.030 6.200 2,304,470 14,025,078 6.0860 5.917 5.917 5.926 5.897 6.063 2,356,428 5.9518 0.17%
2024-05-17 0 6.040 6.030 6.040 5.950 6.200 2,489,000 15,174,142 6.0965 5.907 5.897 5.907 5.819 6.063 2,545,119 5.9621 0.83%
2024-05-16 0 5.990 5.990 6.000 5.850 6.190 4,601,866 27,603,042 5.9982 5.858 5.858 5.868 5.721 6.054 4,705,623 5.8660 2.04%
2024-05-14 0 5.870 5.850 5.880 5.750 5.990 2,415,500 14,177,577 5.8694 5.741 5.721 5.750 5.623 5.858 2,469,962 5.7400 1.38%
2024-05-13 0 5.790 5.760 5.790 5.540 5.930 2,598,956 14,960,902 5.7565 5.662 5.633 5.662 5.418 5.799 2,657,554 5.6296 4.51%
2024-05-10 0 5.540 5.540 5.550 5.520 5.660 1,534,000 8,551,550 5.5747 5.418 5.418 5.428 5.398 5.535 1,568,587 5.4518 -0.36%
2024-05-09 0 5.560 5.540 5.560 5.420 5.580 1,000,270 5,518,397 5.5169 5.437 5.418 5.437 5.300 5.457 1,022,823 5.3953 2.21%
2024-05-08 0 5.440 5.430 5.480 5.430 5.660 1,312,500 7,259,672 5.5312 5.320 5.310 5.359 5.310 5.535 1,342,093 5.4092 -2.33%
2024-05-07 0 5.570 5.530 5.570 5.370 5.570 962,050 5,304,405 5.5136 5.447 5.408 5.447 5.252 5.447 983,741 5.3921 1.64%
2024-05-06 0 5.480 5.480 5.490 5.220 5.690 2,620,200 14,372,696 5.4853 5.359 5.359 5.369 5.105 5.565 2,679,277 5.3644 3.98%
2024-05-03 0 5.270 5.270 5.290 5.180 5.550 750,000 3,974,795 5.2997 5.154 5.154 5.173 5.066 5.428 766,910 5.1829 0.19%
2024-05-02 0 5.260 5.260 5.310 5.130 5.320 715,000 3,731,905 5.2194 5.144 5.144 5.193 5.017 5.203 731,121 5.1044 0.38%
2024-04-30 0 5.240 5.230 5.240 5.120 5.300 1,427,000 7,454,637 5.2240 5.124 5.115 5.124 5.007 5.183 1,459,174 5.1088 2.14%
2024-04-29 0 5.130 5.110 5.150 5.070 5.280 852,500 4,391,730 5.1516 5.017 4.997 5.036 4.958 5.164 871,721 5.0380 0.59%
2024-04-26 0 5.100 5.070 5.100 4.900 5.100 644,500 3,234,337 5.0184 4.988 4.958 4.988 4.792 4.988 659,031 4.9077 2.62%
2024-04-25 0 4.970 4.970 4.980 4.950 5.150 929,000 4,681,060 5.0388 4.860 4.860 4.870 4.841 5.036 949,946 4.9277 -2.93%
2024-04-24 0 5.120 5.120 5.160 4.920 5.180 1,707,500 8,625,270 5.0514 5.007 5.007 5.046 4.812 5.066 1,745,999 4.9400 4.28%
2024-04-23 0 4.910 4.910 4.920 4.860 4.970 468,000 2,293,365 4.9004 4.802 4.802 4.812 4.753 4.860 478,552 4.7923 0.20%
2024-04-22 0 4.900 4.880 4.900 4.830 5.000 1,322,500 6,518,603 4.9290 4.792 4.772 4.792 4.724 4.890 1,352,318 4.8203 1.45%
2024-04-19 0 4.830 4.820 4.830 4.770 4.890 659,500 3,179,296 4.8208 4.724 4.714 4.724 4.665 4.782 674,370 4.7145 0.00%
2024-04-18 0 4.830 4.820 4.830 4.760 4.980 828,500 3,985,876 4.8110 4.724 4.714 4.724 4.655 4.870 847,180 4.7049 0.00%
2024-04-17 0 4.830 4.820 4.830 4.810 4.950 912,000 4,437,792 4.8660 4.724 4.714 4.724 4.704 4.841 932,563 4.7587 -1.83%
2024-04-16 0 4.920 4.920 4.930 4.900 5.040 528,950 2,616,243 4.9461 4.812 4.812 4.821 4.792 4.929 540,876 4.8370 -1.40%
2024-04-15 0 4.990 4.970 4.990 4.870 5.040 1,848,776 9,210,918 4.9822 4.880 4.860 4.880 4.763 4.929 1,890,460 4.8723 2.46%
2024-04-12 0 4.870 4.870 4.880 4.850 4.940 491,000 2,401,845 4.8917 4.763 4.763 4.772 4.743 4.831 502,070 4.7839 -1.62%
2024-04-11 0 4.950 4.940 4.950 4.680 4.990 1,104,000 5,450,410 4.9370 4.841 4.831 4.841 4.577 4.880 1,128,892 4.8281 1.64%
2024-04-10 0 4.870 4.870 4.900 4.800 4.970 1,725,500 8,400,995 4.8687 4.763 4.763 4.792 4.694 4.860 1,764,404 4.7614 -0.20%
2024-04-09 0 4.880 4.880 4.890 4.810 5.130 605,150 2,952,595 4.8791 4.772 4.772 4.782 4.704 5.017 618,794 4.7715 1.04%
2024-04-08 0 4.830 4.790 4.840 4.690 4.910 750,500 3,615,525 4.8175 4.724 4.684 4.733 4.587 4.802 767,421 4.7113 3.21%
2024-04-05 0 4.680 4.660 4.690 4.650 4.860 916,500 4,332,120 4.7268 4.577 4.557 4.587 4.547 4.753 937,164 4.6226 -4.88%
2024-04-03 0 4.920 4.920 4.930 4.860 5.010 1,633,026 8,056,272 4.9333 4.812 4.812 4.821 4.753 4.900 1,669,845 4.8246 -1.60%
2024-04-02 0 5.000 4.960 5.000 4.910 5.130 1,134,000 5,662,175 4.9931 4.890 4.851 4.890 4.802 5.017 1,159,568 4.8830 1.01%
2024-03-28 0 4.950 4.950 4.960 4.650 5.190 3,678,460 18,246,387 4.9603 4.841 4.841 4.851 4.547 5.076 3,761,397 4.8510 6.45%
2024-03-27 0 4.650 4.630 4.650 4.580 4.800 1,156,000 5,394,075 4.6662 4.547 4.528 4.547 4.479 4.694 1,182,064 4.5633 0.87%
2024-03-26 0 4.610 4.610 4.630 4.480 4.660 1,220,000 5,585,360 4.5782 4.508 4.508 4.528 4.381 4.557 1,247,507 4.4772 2.22%
2024-03-25 0 4.510 4.510 4.550 4.410 4.590 1,446,500 6,513,950 4.5032 4.411 4.411 4.450 4.313 4.489 1,479,114 4.4040 0.89%
2024-03-22 0 4.470 4.460 4.470 4.350 4.590 1,341,000 5,952,872 4.4391 4.371 4.362 4.371 4.254 4.489 1,371,235 4.3412 -3.04%
2024-03-21 0 4.610 4.600 4.610 4.460 4.650 1,178,000 5,420,700 4.6016 4.508 4.499 4.508 4.362 4.547 1,204,560 4.5001 2.22%
2024-03-20 0 4.510 4.510 4.520 4.510 4.730 1,141,000 5,186,475 4.5456 4.411 4.411 4.420 4.411 4.626 1,166,726 4.4453 -1.74%
2024-03-19 0 4.590 4.590 4.600 4.540 4.640 1,213,500 5,576,665 4.5955 4.489 4.489 4.499 4.440 4.538 1,240,861 4.4942 0.22%
2024-03-18 0 4.580 4.580 4.600 4.580 4.730 1,357,000 6,295,517 4.6393 4.479 4.479 4.499 4.479 4.626 1,387,596 4.5370 -1.08%
2024-03-15 0 4.630 4.630 4.640 4.460 4.710 22,853,500 105,739,507 4.6268 4.528 4.528 4.538 4.362 4.606 23,368,773 4.5248 1.98%
2024-03-14 0 4.540 4.540 4.550 4.430 4.650 1,429,974 6,513,400 4.5549 4.440 4.440 4.450 4.332 4.547 1,462,215 4.4545 0.44%
2024-03-13 0 4.520 4.500 4.520 4.420 4.540 1,654,500 7,422,137 4.4860 4.420 4.401 4.420 4.323 4.440 1,691,804 4.3871 0.89%
2024-03-12 0 4.480 4.430 4.490 4.280 4.560 2,050,100 9,059,325 4.4190 4.381 4.332 4.391 4.186 4.459 2,096,323 4.3215 0.45%
2024-03-11 0 4.460 4.440 4.460 4.410 4.640 1,628,500 7,331,034 4.5017 4.362 4.342 4.362 4.313 4.538 1,665,217 4.4024 -3.67%
2024-03-08 0 4.630 4.630 4.640 4.600 4.760 1,298,500 6,052,712 4.6613 4.528 4.528 4.538 4.499 4.655 1,327,777 4.5585 -0.86%
2024-03-07 0 4.670 4.610 4.670 4.600 4.880 1,638,500 7,685,420 4.6905 4.567 4.508 4.567 4.499 4.772 1,675,443 4.5871 -1.27%
2024-03-06 0 4.730 4.730 4.770 4.590 4.780 1,952,000 9,199,765 4.7130 4.626 4.626 4.665 4.489 4.675 1,996,011 4.6091 2.38%
2024-03-05 0 4.620 4.620 4.630 4.520 4.800 3,975,500 18,554,858 4.6673 4.518 4.518 4.528 4.420 4.694 4,065,135 4.5644 1.09%
2024-03-04 0 4.570 4.490 4.570 4.340 4.590 1,881,500 8,377,336 4.4525 4.469 4.391 4.469 4.244 4.489 1,923,922 4.3543 3.16%
2024-03-01 0 4.430 4.410 4.430 4.080 4.470 3,269,000 14,165,115 4.3332 4.332 4.313 4.332 3.990 4.371 3,342,705 4.2376 7.79%
2024-02-29 0 4.110 4.110 4.120 3.830 4.250 5,152,500 21,115,062 4.0980 4.019 4.019 4.029 3.746 4.156 5,268,672 4.0077 7.31%
2024-02-28 0 3.830 3.830 3.850 3.810 3.950 857,000 3,294,863 3.8446 3.746 3.746 3.765 3.726 3.863 876,323 3.7599 -3.04%
2024-02-27 0 3.950 3.920 3.950 3.780 3.950 1,730,360 6,684,242 3.8629 3.863 3.834 3.863 3.697 3.863 1,769,374 3.7777 1.28%
2024-02-26 0 3.900 3.900 3.930 3.700 4.050 4,305,212 16,935,298 3.9337 3.814 3.814 3.843 3.618 3.961 4,402,281 3.8469 4.84%
2024-02-23 0 3.720 3.720 3.730 3.650 3.760 1,198,000 4,428,810 3.6968 3.638 3.638 3.648 3.570 3.677 1,225,011 3.6153 0.27%
2024-02-22 0 3.710 3.710 3.730 3.640 3.730 870,500 3,213,705 3.6918 3.628 3.628 3.648 3.560 3.648 890,127 3.6104 -0.54%
2024-02-21 0 3.730 3.730 3.740 3.690 3.800 2,026,000 7,610,081 3.7562 3.648 3.648 3.658 3.609 3.716 2,071,680 3.6734 1.36%
2024-02-20 0 3.680 3.660 3.690 3.650 3.790 1,097,000 4,042,190 3.6848 3.599 3.579 3.609 3.570 3.706 1,121,734 3.6035 -0.27%
2024-02-19 0 3.690 3.690 3.710 3.550 3.770 1,525,500 5,599,063 3.6703 3.609 3.609 3.628 3.472 3.687 1,559,895 3.5894 -2.64%
2024-02-16 0 3.790 3.780 3.800 3.450 3.810 1,177,000 4,382,353 3.7233 3.706 3.697 3.716 3.374 3.726 1,203,538 3.6412 7.06%
2024-02-15 0 3.540 3.510 3.540 3.330 3.570 1,509,500 5,279,780 3.4977 3.462 3.433 3.462 3.257 3.491 1,543,534 3.4206 4.42%
2024-02-14 0 3.390 3.380 3.390 3.240 3.560 1,024,017 3,433,475 3.3529 3.315 3.305 3.315 3.169 3.482 1,047,105 3.2790 -2.59%
2024-02-09 0 3.480 3.480 3.490 3.400 3.600 1,156,000 4,009,940 3.4688 3.403 3.403 3.413 3.325 3.521 1,182,064 3.3923 -1.97%
2024-02-08 0 3.550 3.540 3.550 3.400 3.650 4,809,000 17,031,475 3.5416 3.472 3.462 3.472 3.325 3.570 4,917,427 3.4635 1.43%
2024-02-07 0 3.500 3.500 3.510 3.460 3.680 4,256,000 15,155,227 3.5609 3.423 3.423 3.433 3.384 3.599 4,351,959 3.4824 1.16%
2024-02-06 0 3.460 3.450 3.460 3.380 3.680 11,135,000 38,548,475 3.4619 3.384 3.374 3.384 3.305 3.599 11,386,058 3.3856 2.67%
2024-02-05 0 3.370 3.350 3.370 3.230 3.860 6,318,000 21,349,465 3.3791 3.296 3.276 3.296 3.159 3.775 6,460,450 3.3046 -8.17%
2024-02-02 0 3.670 3.620 3.670 3.550 3.960 3,363,500 12,283,655 3.6520 3.589 3.540 3.589 3.472 3.873 3,439,336 3.5715 -3.42%
2024-02-01 0 3.800 3.780 3.830 3.720 4.010 1,696,500 6,389,444 3.7663 3.716 3.697 3.746 3.638 3.922 1,734,751 3.6832 -1.81%
2024-01-31 0 3.870 3.780 3.870 3.760 3.970 2,021,548 7,751,582 3.8345 3.785 3.697 3.785 3.677 3.882 2,067,127 3.7499 -2.27%
2024-01-30 0 3.960 3.960 3.980 3.950 4.280 1,215,500 4,864,886 4.0024 3.873 3.873 3.892 3.863 4.186 1,242,906 3.9141 -5.49%
2024-01-29 0 4.190 4.150 4.190 4.060 4.340 1,476,498 6,166,320 4.1763 4.098 4.058 4.098 3.970 4.244 1,509,788 4.0842 -1.41%
2024-01-26 0 4.250 4.210 4.260 4.160 4.460 1,082,000 4,626,860 4.2762 4.156 4.117 4.166 4.068 4.362 1,106,396 4.1819 -4.06%
2024-01-25 0 4.430 4.420 4.430 4.330 4.480 1,708,500 7,538,991 4.4126 4.332 4.323 4.332 4.235 4.381 1,747,021 4.3153 -0.45%
2024-01-24 0 4.450 4.450 4.460 4.260 4.480 2,264,000 9,948,225 4.3941 4.352 4.352 4.362 4.166 4.381 2,315,046 4.2972 2.30%
2024-01-23 0 4.350 4.350 4.380 4.310 4.460 1,109,500 4,871,239 4.3905 4.254 4.254 4.283 4.215 4.362 1,134,516 4.2937 1.64%
2024-01-22 0 4.280 4.280 4.320 4.190 4.420 2,665,700 11,346,846 4.2566 4.186 4.186 4.225 4.098 4.323 2,725,803 4.1628 -1.38%
2024-01-19 0 4.340 4.330 4.340 4.270 4.640 3,269,500 14,213,815 4.3474 4.244 4.235 4.244 4.176 4.538 3,343,217 4.2515 -6.06%
2024-01-18 0 4.620 4.600 4.620 4.500 4.800 1,731,500 7,949,490 4.5911 4.518 4.499 4.518 4.401 4.694 1,770,540 4.4899 0.00%
2024-01-17 0 4.620 4.620 4.670 4.620 5.050 2,912,500 13,802,886 4.7392 4.518 4.518 4.567 4.518 4.939 2,978,167 4.6347 -8.33%
2024-01-16 0 5.040 4.980 5.040 4.940 5.170 1,115,154 5,597,427 5.0194 4.929 4.870 4.929 4.831 5.056 1,140,297 4.9087 -1.37%
2024-01-15 0 5.110 5.090 5.110 5.040 5.320 1,563,500 7,963,190 5.0932 4.997 4.978 4.997 4.929 5.203 1,598,752 4.9809 -1.54%
2024-01-12 0 5.190 5.170 5.200 5.140 5.320 1,949,500 10,211,972 5.2383 5.076 5.056 5.085 5.027 5.203 1,993,455 5.1228 -3.89%
2024-01-11 0 5.400 5.380 5.400 5.240 5.460 1,895,000 10,235,414 5.4013 5.281 5.261 5.281 5.124 5.340 1,937,726 5.2822 3.45%
2024-01-10 0 5.220 5.190 5.220 5.130 5.340 2,004,500 10,426,536 5.2016 5.105 5.076 5.105 5.017 5.222 2,049,695 5.0869 -0.57%
2024-01-09 0 5.250 5.250 5.280 5.230 5.380 1,983,000 10,464,225 5.2770 5.134 5.134 5.164 5.115 5.261 2,027,710 5.1606 -1.50%
2024-01-08 0 5.330 5.270 5.330 5.160 5.350 1,966,000 10,321,161 5.2498 5.212 5.154 5.212 5.046 5.232 2,010,327 5.1341 1.33%
2024-01-05 0 5.260 5.240 5.260 5.180 5.470 2,024,000 10,665,542 5.2695 5.144 5.124 5.144 5.066 5.349 2,069,635 5.1533 -4.36%
2024-01-04 0 5.500 5.450 5.500 5.360 5.530 1,854,500 10,139,170 5.4673 5.379 5.330 5.379 5.242 5.408 1,896,313 5.3468 2.61%
2024-01-03 0 5.360 5.360 5.420 5.320 5.640 1,898,500 10,320,916 5.4364 5.242 5.242 5.300 5.203 5.516 1,941,305 5.3165 -4.96%
2024-01-02 0 5.640 5.640 5.650 5.490 5.680 2,048,000 11,373,120 5.5533 5.516 5.516 5.525 5.369 5.555 2,094,176 5.4308 0.89%
2023-12-29 0 5.590 5.590 5.610 5.500 5.780 2,031,480 11,336,289 5.5803 5.467 5.467 5.486 5.379 5.653 2,077,283 5.4573 1.08%
2023-12-28 0 5.530 5.530 5.590 5.240 5.630 1,911,290 10,510,777 5.4993 5.408 5.408 5.467 5.124 5.506 1,954,383 5.3781 4.93%
2023-12-27 0 5.270 5.270 5.300 5.190 5.360 1,948,000 10,267,650 5.2709 5.154 5.154 5.183 5.076 5.242 1,991,921 5.1546 0.00%
2023-12-22 0 5.270 5.210 5.270 5.170 5.350 2,049,500 10,746,705 5.2436 5.154 5.095 5.154 5.056 5.232 2,095,710 5.1280 -0.57%
2023-12-21 0 5.300 5.300 5.310 5.070 5.320 1,937,000 10,186,288 5.2588 5.183 5.183 5.193 4.958 5.203 1,980,673 5.1428 0.19%
2023-12-20 0 5.290 5.240 5.290 5.040 5.480 1,968,692 10,221,345 5.1919 5.173 5.124 5.173 4.929 5.359 2,013,080 5.0775 2.12%
2023-12-19 0 5.180 5.180 5.190 5.140 5.450 2,386,500 12,500,248 5.2379 5.066 5.066 5.076 5.027 5.330 2,440,308 5.1224 -4.25%
2023-12-18 0 5.410 5.410 5.430 5.350 5.880 2,438,000 13,335,821 5.4700 5.291 5.291 5.310 5.232 5.750 2,492,969 5.3494 -5.09%
2023-12-15 0 5.700 5.690 5.720 5.650 6.000 2,105,000 12,166,900 5.7800 5.574 5.565 5.594 5.525 5.868 2,152,461 5.6526 -3.55%
2023-12-14 0 5.910 5.910 5.920 5.850 6.030 1,885,500 11,144,665 5.9107 5.780 5.780 5.789 5.721 5.897 1,928,012 5.7804 1.03%
2023-12-13 0 5.850 5.820 5.850 5.710 5.990 1,839,000 10,752,360 5.8469 5.721 5.692 5.721 5.584 5.858 1,880,464 5.7179 -1.68%
2023-12-12 0 5.950 5.940 5.970 5.940 6.180 1,934,694 11,635,924 6.0143 5.819 5.809 5.838 5.809 6.044 1,978,315 5.8817 -3.25%
2023-12-11 0 6.150 6.120 6.150 5.990 6.160 1,741,000 10,559,935 6.0654 6.014 5.985 6.014 5.858 6.024 1,780,254 5.9317 -0.16%
2023-12-08 0 6.160 6.110 6.160 6.100 6.260 1,803,500 11,102,450 6.1561 6.024 5.975 6.024 5.965 6.122 1,844,163 6.0203 -1.12%
2023-12-07 0 6.230 6.200 6.230 6.110 6.260 1,946,500 12,089,957 6.2111 6.093 6.063 6.093 5.975 6.122 1,990,387 6.0742 -0.32%
2023-12-06 0 6.250 6.210 6.250 6.140 6.320 1,712,500 10,703,445 6.2502 6.112 6.073 6.112 6.005 6.181 1,751,111 6.1124 1.79%
2023-12-05 0 6.140 6.100 6.140 6.030 6.200 2,316,500 14,137,250 6.1028 6.005 5.965 6.005 5.897 6.063 2,368,730 5.9683 -0.32%
2023-12-04 0 6.160 6.080 6.160 6.020 6.200 1,765,290 10,811,564 6.1245 6.024 5.946 6.024 5.887 6.063 1,805,092 5.9895 0.00%
2023-12-01 0 6.160 6.160 6.170 6.160 6.350 1,688,500 10,467,012 6.1990 6.024 6.024 6.034 6.024 6.210 1,726,570 6.0623 -3.90%
2023-11-30 0 6.410 6.340 6.410 6.160 6.410 6,561,347 41,838,920 6.3766 6.269 6.200 6.269 6.024 6.269 6,709,284 6.2360 3.22%
2023-11-29 0 6.210 6.180 6.210 6.150 6.450 1,771,500 11,076,398 6.2526 6.073 6.044 6.073 6.014 6.308 1,811,442 6.1147 -3.12%
2023-11-28 0 6.410 6.400 6.410 6.270 6.420 1,703,000 10,848,209 6.3701 6.269 6.259 6.269 6.132 6.278 1,741,397 6.2296 1.91%
2023-11-27 0 6.290 6.250 6.290 6.100 6.320 2,229,500 13,863,605 6.2183 6.151 6.112 6.151 5.965 6.181 2,279,768 6.0811 0.96%
2023-11-24 0 6.230 6.190 6.240 6.170 6.390 2,247,000 14,007,481 6.2339 6.093 6.054 6.102 6.034 6.249 2,297,663 6.0964 -2.50%
2023-11-23 0 6.390 6.310 6.390 6.120 6.390 2,087,500 13,138,625 6.2940 6.249 6.171 6.249 5.985 6.249 2,134,566 6.1552 1.27%
2023-11-22 0 6.310 6.300 6.310 6.270 6.400 2,342,500 14,928,940 6.3731 6.171 6.161 6.171 6.132 6.259 2,395,316 6.2326 -0.94%
2023-11-21 0 6.370 6.320 6.370 6.330 6.500 2,235,000 14,235,612 6.3694 6.230 6.181 6.230 6.190 6.357 2,285,392 6.2290 -0.16%
2023-11-20 0 6.380 6.380 6.390 6.320 6.470 2,223,000 14,275,195 6.4216 6.239 6.239 6.249 6.181 6.327 2,273,121 6.2800 0.47%
2023-11-17 0 6.350 6.320 6.350 6.250 6.400 2,117,500 13,416,650 6.3361 6.210 6.181 6.210 6.112 6.259 2,165,243 6.1964 -0.31%
2023-11-16 0 6.370 6.310 6.370 6.300 6.450 2,148,500 13,674,884 6.3649 6.230 6.171 6.230 6.161 6.308 2,196,942 6.2245 -0.31%
2023-11-15 0 6.390 6.380 6.390 6.340 6.440 2,203,000 14,091,850 6.3967 6.249 6.239 6.249 6.200 6.298 2,252,671 6.2556 1.27%
2023-11-14 0 6.310 6.300 6.340 6.210 6.360 2,158,000 13,577,615 6.2918 6.171 6.161 6.200 6.073 6.220 2,206,656 6.1530 0.48%
2023-11-13 0 6.280 6.280 6.310 6.100 6.320 2,226,500 13,819,048 6.2066 6.142 6.142 6.171 5.965 6.181 2,276,700 6.0698 1.13%
2023-11-10 0 6.210 6.130 6.210 6.070 6.250 1,513,400 9,283,678 6.1343 6.073 5.995 6.073 5.936 6.112 1,547,522 5.9991 0.00%
2023-11-09 0 6.210 6.160 6.210 6.160 6.390 2,220,220 13,917,978 6.2687 6.073 6.024 6.073 6.024 6.249 2,270,279 6.1305 -2.51%
2023-11-08 0 6.370 6.360 6.370 6.360 6.550 2,453,500 15,782,373 6.4326 6.230 6.220 6.230 6.220 6.406 2,508,818 6.2908 -1.09%
2023-11-07 0 6.440 6.410 6.440 6.300 6.500 2,396,000 15,384,322 6.4208 6.298 6.269 6.298 6.161 6.357 2,450,022 6.2793 -0.62%
2023-11-06 0 6.480 6.460 6.480 6.340 6.540 2,600,000 16,810,972 6.4658 6.337 6.318 6.337 6.200 6.396 2,658,622 6.3232 0.78%
2023-11-03 0 6.430 6.400 6.430 6.160 6.500 2,365,376 15,054,477 6.3645 6.288 6.259 6.288 6.024 6.357 2,418,708 6.2242 4.89%
2023-11-02 0 6.130 6.120 6.130 6.040 6.160 2,517,000 15,404,158 6.1200 5.995 5.985 5.995 5.907 6.024 2,573,750 5.9851 1.83%
2023-11-01 0 6.020 6.020 6.090 5.910 6.110 2,421,000 14,550,590 6.0102 5.887 5.887 5.956 5.780 5.975 2,475,586 5.8776 0.67%
2023-10-31 0 5.980 5.950 5.980 5.930 6.100 2,483,000 14,823,785 5.9701 5.848 5.819 5.848 5.799 5.965 2,538,984 5.8385 -1.97%
2023-10-30 0 6.100 6.050 6.100 5.880 6.120 2,588,000 15,604,855 6.0297 5.965 5.917 5.965 5.750 5.985 2,646,351 5.8967 2.52%
2023-10-27 0 5.950 5.930 5.950 5.910 6.070 2,572,109 15,334,602 5.9619 5.819 5.799 5.819 5.780 5.936 2,630,102 5.8304 -1.65%
2023-10-26 0 6.050 6.050 6.080 6.020 6.140 2,751,000 16,754,760 6.0904 5.917 5.917 5.946 5.887 6.005 2,813,026 5.9561 -0.82%
2023-10-25 0 6.100 6.080 6.100 6.050 6.340 2,634,500 16,092,715 6.1085 5.965 5.946 5.965 5.917 6.200 2,693,899 5.9738 -0.81%
2023-10-24 0 6.150 6.130 6.150 6.020 6.200 2,605,500 15,995,043 6.1390 6.014 5.995 6.014 5.887 6.063 2,664,246 6.0036 -0.81%
2023-10-20 0 6.200 6.160 6.200 6.130 6.260 2,476,500 15,349,538 6.1981 6.063 6.024 6.063 5.995 6.122 2,532,337 6.0614 0.16%
2023-10-19 0 6.190 6.160 6.190 6.120 6.310 2,590,500 16,060,535 6.1998 6.054 6.024 6.054 5.985 6.171 2,648,907 6.0631 -1.90%
2023-10-18 0 6.310 6.270 6.310 6.220 6.430 2,572,000 16,195,644 6.2969 6.171 6.132 6.171 6.083 6.288 2,629,990 6.1581 -0.47%
2023-10-17 0 6.340 6.340 6.390 6.300 6.480 2,518,000 16,068,769 6.3816 6.200 6.200 6.249 6.161 6.337 2,574,773 6.2408 0.32%
2023-10-16 0 6.320 6.300 6.320 6.260 6.480 2,763,500 17,653,490 6.3881 6.181 6.161 6.181 6.122 6.337 2,825,808 6.2472 -0.47%
2023-10-13 0 6.350 6.350 6.360 6.330 6.470 2,764,000 17,658,775 6.3888 6.210 6.210 6.220 6.190 6.327 2,826,319 6.2480 -2.16%
2023-10-12 0 6.490 6.460 6.490 6.380 6.650 3,331,000 21,565,891 6.4743 6.347 6.318 6.347 6.239 6.503 3,406,103 6.3315 -0.31%
2023-10-11 0 6.510 6.500 6.510 6.240 6.550 5,397,236 34,918,075 6.4696 6.366 6.357 6.366 6.102 6.406 5,518,926 6.3270 6.37%
2023-10-10 0 6.120 6.120 6.170 6.090 6.410 3,307,500 20,530,302 6.2072 5.985 5.985 6.034 5.956 6.269 3,382,073 6.0703 -3.47%
2023-10-09 0 6.340 6.300 6.340 6.200 6.460 1,658,500 10,507,669 6.3356 6.200 6.161 6.200 6.063 6.318 1,695,894 6.1959 2.09%
2023-10-06 0 6.210 6.180 6.210 6.090 6.230 573,500 3,554,382 6.1977 6.073 6.044 6.073 5.956 6.093 586,431 6.0610 1.80%
2023-10-05 0 6.100 6.060 6.100 6.060 6.300 672,000 4,113,422 6.1212 5.965 5.926 5.965 5.926 6.161 687,151 5.9862 -0.16%
2023-10-04 0 6.110 6.090 6.110 5.980 6.230 1,869,000 11,472,700 6.1384 5.975 5.956 5.975 5.848 6.093 1,911,140 6.0031 -0.33%
2023-10-03 0 6.130 6.100 6.130 5.860 6.490 1,239,840 7,547,932 6.0878 5.995 5.965 5.995 5.731 6.347 1,267,794 5.9536 -5.11%
2023-09-29 0 6.460 6.430 6.460 6.240 6.500 1,129,000 7,241,480 6.4141 6.318 6.288 6.318 6.102 6.357 1,154,455 6.2726 1.89%
2023-09-28 0 6.340 6.290 6.340 6.200 6.390 2,626,500 16,483,779 6.2759 6.200 6.151 6.200 6.063 6.249 2,685,719 6.1376 0.16%
2023-09-27 0 6.330 6.310 6.330 6.300 6.430 1,043,500 6,652,495 6.3752 6.190 6.171 6.190 6.161 6.288 1,067,028 6.2346 0.32%
2023-09-26 0 6.310 6.290 6.310 6.290 6.410 3,204,640 20,342,298 6.3478 6.171 6.151 6.171 6.151 6.269 3,276,894 6.2078 -1.25%
2023-09-25 0 6.390 6.360 6.390 6.260 6.450 3,246,274 20,644,783 6.3595 6.249 6.220 6.249 6.122 6.308 3,319,467 6.2193 -0.16%
2023-09-22 0 6.400 6.360 6.400 6.280 6.450 2,692,500 17,085,685 6.3457 6.259 6.220 6.259 6.142 6.308 2,753,207 6.2057 0.47%
2023-09-21 0 6.370 6.370 6.390 6.210 6.490 3,190,500 20,268,152 6.3527 6.230 6.230 6.249 6.073 6.347 3,262,435 6.2126 -0.62%
2023-09-20 0 6.410 6.380 6.410 6.130 6.580 3,802,098 24,230,870 6.3730 6.269 6.239 6.269 5.995 6.435 3,887,823 6.2325 5.08%
2023-09-19 0 6.100 6.100 6.170 6.070 6.310 3,388,000 20,909,535 6.1716 5.965 5.965 6.034 5.936 6.171 3,464,388 6.0356 -2.24%
2023-09-18 0 6.240 6.180 6.240 6.080 6.330 3,152,250 19,590,756 6.2148 6.102 6.044 6.102 5.946 6.190 3,223,323 6.0778 0.32%
2023-09-15 0 6.220 6.220 6.240 5.960 6.300 3,854,020 23,591,166 6.1212 6.083 6.083 6.102 5.829 6.161 3,940,916 5.9862 2.47%
2023-09-14 0 6.070 6.020 6.070 5.950 6.190 3,023,000 18,221,300 6.0276 5.936 5.887 5.936 5.819 6.054 3,091,159 5.8947 1.00%
2023-09-13 0 6.010 5.990 6.030 5.970 6.140 2,822,500 17,048,291 6.0401 5.877 5.858 5.897 5.838 6.005 2,886,138 5.9070 -0.83%
2023-09-12 0 6.060 6.020 6.060 5.820 6.100 3,418,964 20,422,203 5.9732 5.926 5.887 5.926 5.692 5.965 3,496,051 5.8415 0.83%
2023-09-11 0 6.010 5.980 6.010 5.980 6.180 3,166,500 19,241,592 6.0766 5.877 5.848 5.877 5.848 6.044 3,237,894 5.9426 -1.64%
2023-09-07 0 6.110 6.090 6.110 5.930 6.120 3,671,162 22,248,277 6.0603 5.975 5.956 5.975 5.799 5.985 3,753,935 5.9267 2.69%
2023-09-06 0 5.950 5.930 5.950 5.730 5.980 3,825,500 22,463,660 5.8721 5.819 5.799 5.819 5.604 5.848 3,911,753 5.7426 1.02%
2023-09-05 0 5.890 5.850 5.890 5.850 6.000 3,543,500 20,980,904 5.9210 5.760 5.721 5.760 5.721 5.868 3,623,394 5.7904 -0.67%
2023-09-04 0 5.930 5.920 5.940 5.600 6.050 4,577,916 26,752,462 5.8438 5.799 5.789 5.809 5.477 5.917 4,681,133 5.7150 6.65%
2023-08-31 0 5.560 5.550 5.560 5.540 6.360 5,806,998 33,508,133 5.7703 5.437 5.428 5.437 5.418 6.220 5,937,927 5.6431 -12.72%
2023-08-30 0 6.370 6.360 6.370 6.330 6.500 3,260,500 20,841,560 6.3921 6.230 6.220 6.230 6.190 6.357 3,334,014 6.2512 -0.16%
2023-08-29 0 6.380 6.380 6.400 6.260 6.530 3,247,500 20,673,124 6.3659 6.239 6.239 6.259 6.122 6.386 3,320,721 6.2255 1.43%
2023-08-28 0 6.290 6.280 6.330 6.230 6.850 1,721,500 10,927,250 6.3475 6.151 6.142 6.190 6.093 6.699 1,760,314 6.2076 -0.63%
2023-08-25 0 6.330 6.320 6.330 6.210 6.490 1,713,000 10,981,260 6.4105 6.190 6.181 6.190 6.073 6.347 1,751,623 6.2692 -0.47%
2023-08-24 0 6.360 6.350 6.360 6.140 6.430 1,240,000 7,781,780 6.2756 6.220 6.210 6.220 6.005 6.288 1,267,958 6.1373 3.58%
2023-08-23 0 6.140 6.110 6.140 6.080 6.290 1,452,000 8,943,006 6.1591 6.005 5.975 6.005 5.946 6.151 1,484,738 6.0233 -2.07%
2023-08-22 0 6.270 6.250 6.270 5.960 6.310 1,893,386 11,638,129 6.1467 6.132 6.112 6.132 5.829 6.171 1,936,076 6.0112 4.85%
2023-08-21 0 5.980 5.980 6.000 5.960 6.320 2,113,500 12,851,785 6.0808 5.848 5.848 5.868 5.829 6.181 2,161,153 5.9467 -5.38%
2023-08-18 0 6.320 6.300 6.320 6.260 6.460 1,689,753 10,740,461 6.3562 6.181 6.161 6.181 6.122 6.318 1,727,851 6.2161 -0.78%
2023-08-17 0 6.370 6.340 6.370 6.160 6.540 2,236,600 14,257,043 6.3744 6.230 6.200 6.230 6.024 6.396 2,287,028 6.2339 0.63%
2023-08-16 0 6.330 6.310 6.330 6.250 6.530 1,946,500 12,312,020 6.3252 6.190 6.171 6.190 6.112 6.386 1,990,387 6.1857 -1.71%
2023-08-15 0 6.440 6.420 6.440 6.360 6.560 1,924,500 12,410,668 6.4488 6.298 6.278 6.298 6.220 6.415 1,967,891 6.3066 -1.53%
2023-08-14 0 6.540 6.490 6.540 6.370 6.640 2,014,500 13,067,391 6.4867 6.396 6.347 6.396 6.230 6.494 2,059,920 6.3436 -1.95%
2023-08-11 0 6.670 6.660 6.670 6.630 6.810 1,717,500 11,478,840 6.6835 6.523 6.513 6.523 6.484 6.660 1,756,224 6.5361 -1.48%
2023-08-10 0 6.770 6.720 6.780 6.210 6.890 3,641,500 23,997,187 6.5899 6.621 6.572 6.631 6.073 6.738 3,723,604 6.4446 0.30%
2023-08-09 0 6.750 6.750 6.760 6.640 6.820 2,356,000 15,853,798 6.7291 6.601 6.601 6.611 6.494 6.670 2,409,120 6.5807 -0.59%
2023-08-08 0 6.790 6.740 6.790 6.500 7.010 3,551,500 23,805,552 6.7030 6.640 6.591 6.640 6.357 6.855 3,631,575 6.5552 -4.37%
2023-08-07 0 7.100 7.040 7.100 6.900 7.380 3,472,500 24,553,295 7.0708 6.943 6.885 6.943 6.748 7.217 3,550,794 6.9149 -2.74%
2023-08-04 0 7.300 7.290 7.300 6.980 7.450 7,464,654 54,550,445 7.3078 7.139 7.129 7.139 6.826 7.286 7,632,958 7.1467 2.38%
2023-08-03 0 7.130 7.120 7.130 6.850 7.300 8,397,901 59,696,307 7.1085 6.973 6.963 6.973 6.699 7.139 8,587,247 6.9517 4.85%
2023-08-02 0 6.800 6.790 6.800 6.100 6.980 9,607,734 64,848,025 6.7496 6.650 6.640 6.650 5.965 6.826 9,824,357 6.6007 11.66%
2023-08-01 0 6.090 6.080 6.090 5.820 6.150 4,826,370 28,615,879 5.9291 5.956 5.946 5.956 5.692 6.014 4,935,189 5.7983 6.10%
2023-07-31 0 5.740 5.740 5.780 5.690 5.910 3,525,062 20,457,382 5.8034 5.613 5.613 5.653 5.565 5.780 3,604,541 5.6754 0.88%
2023-07-28 0 5.690 5.700 5.720 5.600 5.800 2,804,068 16,032,968 5.7178 5.565 5.574 5.594 5.477 5.672 2,867,291 5.5917 -0.18%
2023-07-27 0 5.700 5.690 5.700 5.500 5.740 2,907,464 16,542,982 5.6898 5.574 5.565 5.574 5.379 5.613 2,973,018 5.5644 3.64%
2023-07-26 0 5.500 5.440 5.500 5.320 5.500 3,359,500 18,238,490 5.4289 5.379 5.320 5.379 5.203 5.379 3,435,246 5.3092 0.36%
2023-07-25 0 5.480 5.460 5.480 5.290 5.480 3,299,500 17,824,242 5.4021 5.359 5.340 5.359 5.173 5.359 3,373,893 5.2830 5.18%
2023-07-24 0 5.210 5.180 5.210 4.940 5.210 3,328,500 17,029,832 5.1164 5.095 5.066 5.095 4.831 5.095 3,403,547 5.0036 1.56%
2023-07-21 0 5.130 5.120 5.130 4.950 5.180 10,728,000 54,909,753 5.1184 5.017 5.007 5.017 4.841 5.066 10,969,882 5.0055 -0.19%
2023-07-20 0 5.140 5.120 5.140 5.120 5.300 3,145,000 16,393,820 5.2127 5.027 5.007 5.027 5.007 5.183 3,215,910 5.0977 -3.02%
2023-07-19 0 5.300 5.270 5.300 5.210 5.390 3,173,000 16,758,010 5.2814 5.183 5.154 5.183 5.095 5.271 3,244,541 5.1650 -1.30%
2023-07-18 0 5.370 5.370 5.390 5.210 5.500 2,961,400 15,809,773 5.3386 5.252 5.252 5.271 5.095 5.379 3,028,170 5.2209 -0.37%
2023-07-14 0 5.390 5.330 5.390 5.090 5.420 2,887,125 15,307,622 5.3020 5.271 5.212 5.271 4.978 5.300 2,952,220 5.1851 5.27%
2023-07-13 0 5.120 5.120 5.130 5.070 5.320 2,941,500 15,179,780 5.1606 5.007 5.007 5.017 4.958 5.203 3,007,821 5.0468 -1.73%
2023-07-12 0 5.210 5.210 5.250 5.200 5.340 2,847,500 14,921,032 5.2400 5.095 5.095 5.134 5.085 5.222 2,911,702 5.1245 -1.88%
2023-07-11 0 5.310 5.310 5.350 5.230 5.530 2,962,500 15,716,123 5.3050 5.193 5.193 5.232 5.115 5.408 3,029,295 5.1880 -1.12%
2023-07-10 0 5.370 5.330 5.370 5.230 5.430 3,098,000 16,438,431 5.3061 5.252 5.212 5.252 5.115 5.310 3,167,850 5.1891 -0.74%
2023-07-07 0 5.410 5.370 5.410 5.360 5.630 3,981,000 21,865,959 5.4926 5.291 5.252 5.291 5.242 5.506 4,070,759 5.3715 -4.75%
2023-07-06 0 5.680 5.650 5.680 5.610 5.710 2,733,500 15,456,195 5.6544 5.555 5.525 5.555 5.486 5.584 2,795,132 5.5297 0.35%
2023-07-05 0 5.660 5.640 5.660 5.640 5.800 2,527,500 14,339,728 5.6735 5.535 5.516 5.535 5.516 5.672 2,584,487 5.5484 -1.22%
2023-07-04 0 5.730 5.730 5.740 5.630 5.770 3,527,500 20,174,785 5.7193 5.604 5.604 5.613 5.506 5.643 3,607,034 5.5932 -0.87%
2023-07-03 0 5.780 5.730 5.780 5.570 5.800 3,539,500 20,259,120 5.7237 5.653 5.604 5.653 5.447 5.672 3,619,304 5.5975 2.66%
2023-06-30 0 5.630 5.630 5.640 5.550 5.880 1,776,500 9,982,585 5.6192 5.506 5.506 5.516 5.428 5.750 1,816,554 5.4953 -1.40%
2023-06-29 0 5.710 5.690 5.710 5.580 5.800 2,952,500 16,802,029 5.6908 5.584 5.565 5.584 5.457 5.672 3,019,069 5.5653 -1.04%
2023-06-28 0 5.770 5.760 5.770 5.530 5.790 2,953,500 16,789,054 5.6845 5.643 5.633 5.643 5.408 5.662 3,020,092 5.5591 1.41%
2023-06-27 0 5.690 5.690 5.700 5.560 5.910 4,003,000 22,662,425 5.6614 5.565 5.565 5.574 5.437 5.780 4,093,255 5.5365 -0.35%
2023-06-26 0 5.710 5.690 5.710 5.470 5.750 3,638,500 20,628,173 5.6694 5.584 5.565 5.584 5.349 5.623 3,720,536 5.5444 5.55%
2023-06-23 0 5.410 5.400 5.410 5.410 5.770 1,244,000 6,895,490 5.5430 5.291 5.281 5.291 5.291 5.643 1,272,048 5.4208 -4.92%
2023-06-21 0 5.690 5.660 5.690 5.630 5.900 2,778,500 15,917,645 5.7289 5.565 5.535 5.565 5.506 5.770 2,841,146 5.6025 -1.39%
2023-06-20 0 5.770 5.730 5.780 5.630 5.850 3,517,500 20,277,002 5.7646 5.643 5.604 5.653 5.506 5.721 3,596,808 5.6375 -0.17%
2023-06-19 0 5.780 5.770 5.780 5.570 5.810 2,555,000 14,494,039 5.6728 5.653 5.643 5.653 5.447 5.682 2,612,607 5.5477 0.17%
2023-06-16 0 5.770 5.770 5.800 5.770 5.910 2,508,000 14,655,437 5.8435 5.643 5.643 5.672 5.643 5.780 2,564,547 5.7146 -0.52%
2023-06-15 0 5.800 5.780 5.800 5.650 5.880 3,296,500 18,866,565 5.7232 5.672 5.653 5.672 5.525 5.750 3,370,825 5.5970 1.58%
2023-06-14 0 5.710 5.710 5.720 5.700 6.100 4,306,000 25,023,785 5.8114 5.584 5.584 5.594 5.574 5.965 4,403,086 5.6832 -3.87%
2023-06-13 0 5.940 5.920 5.940 5.670 5.940 4,366,500 25,375,535 5.8114 5.809 5.789 5.809 5.545 5.809 4,464,950 5.6833 2.77%
2023-06-12 0 5.780 5.750 5.780 5.600 5.800 3,030,500 17,249,980 5.6921 5.653 5.623 5.653 5.477 5.672 3,098,828 5.5666 -0.52%
2023-06-09 0 5.810 5.800 5.810 5.700 5.850 3,451,000 19,957,730 5.7832 5.682 5.672 5.682 5.574 5.721 3,528,809 5.6557 0.52%
2023-06-08 0 5.780 5.760 5.780 5.420 5.810 3,983,000 22,633,787 5.6826 5.653 5.633 5.653 5.300 5.682 4,072,804 5.5573 6.84%
2023-06-07 0 5.410 5.410 5.420 5.190 5.470 3,630,000 19,406,295 5.3461 5.291 5.291 5.300 5.076 5.349 3,711,845 5.2282 4.64%
2023-06-06 0 5.170 5.170 5.180 5.020 5.300 3,119,000 16,232,740 5.2045 5.056 5.056 5.066 4.909 5.183 3,189,323 5.0897 -1.15%
2023-06-05 0 5.230 5.190 5.230 5.000 5.300 2,635,000 13,734,700 5.2124 5.115 5.076 5.115 4.890 5.183 2,694,411 5.0975 5.23%
2023-06-02 0 4.970 4.970 4.980 4.970 5.120 3,184,000 16,034,435 5.0359 4.860 4.860 4.870 4.860 5.007 3,255,789 4.9249 -0.40%
2023-06-01 0 4.990 4.980 4.990 4.950 5.110 3,043,500 15,229,485 5.0039 4.880 4.870 4.880 4.841 4.997 3,112,121 4.8936 -1.19%
2023-05-31 0 5.050 5.040 5.050 4.970 5.290 12,700,500 64,184,275 5.0537 4.939 4.929 4.939 4.860 5.173 12,986,855 4.9422 -2.88%
2023-05-30 0 5.200 5.200 5.220 4.760 5.250 6,704,000 33,731,797 5.0316 5.085 5.085 5.105 4.655 5.134 6,855,154 4.9206 8.11%
2023-05-29 0 4.810 4.810 4.820 4.800 5.660 4,688,300 24,082,729 5.1368 4.704 4.704 4.714 4.694 5.535 4,794,006 5.0235 -14.26%
2023-05-25 0 5.610 5.510 5.610 5.380 5.630 3,424,000 18,843,137 5.5033 5.486 5.389 5.486 5.261 5.506 3,501,200 5.3819 0.90%
2023-05-24 0 5.560 5.530 5.560 5.450 5.680 3,666,000 20,225,241 5.5170 5.437 5.408 5.437 5.330 5.555 3,748,656 5.3953 -2.46%
2023-05-23 0 5.700 5.700 5.720 5.680 5.950 3,880,000 22,580,083 5.8196 5.574 5.574 5.594 5.555 5.819 3,967,481 5.6913 -3.39%
2023-05-22 0 5.900 5.890 5.900 5.760 5.930 2,589,500 15,141,384 5.8472 5.770 5.760 5.770 5.633 5.799 2,647,885 5.7183 0.17%
2023-05-19 0 5.890 5.840 5.890 5.730 5.900 1,205,000 6,992,885 5.8032 5.760 5.711 5.760 5.604 5.770 1,232,169 5.6753 -0.17%
2023-05-18 0 5.900 5.860 5.900 5.820 6.010 1,027,000 6,064,360 5.9049 5.770 5.731 5.770 5.692 5.877 1,050,156 5.7747 1.03%
2023-05-17 0 5.840 5.840 5.910 5.760 6.030 1,458,500 8,627,902 5.9156 5.711 5.711 5.780 5.633 5.897 1,491,384 5.7852 0.69%
2023-05-16 0 5.800 5.800 5.850 5.760 6.030 1,852,500 10,958,769 5.9157 5.672 5.672 5.721 5.633 5.897 1,894,268 5.7852 -1.86%
2023-05-15 0 5.910 5.910 5.930 5.360 5.980 3,416,000 19,858,194 5.8133 5.780 5.780 5.799 5.242 5.848 3,493,020 5.6851 5.54%
2023-05-12 0 5.600 5.600 5.620 5.600 6.100 4,287,500 24,611,030 5.7402 5.477 5.477 5.496 5.477 5.965 4,384,169 5.6136 -7.89%
2023-05-11 0 6.080 6.050 6.080 5.610 6.100 4,898,517 29,224,127 5.9659 5.946 5.917 5.946 5.486 5.965 5,008,963 5.8344 6.29%
2023-05-10 0 5.720 5.710 5.720 5.630 5.770 934,000 5,341,730 5.7192 5.594 5.584 5.594 5.506 5.643 955,059 5.5931 0.00%
2023-05-09 0 5.720 5.690 5.720 5.460 5.780 2,964,000 16,742,615 5.6487 5.594 5.565 5.594 5.340 5.653 3,030,829 5.5241 1.24%
2023-05-08 0 5.650 5.650 5.710 5.640 5.800 1,330,000 7,589,270 5.7062 5.525 5.525 5.584 5.516 5.672 1,359,987 5.5804 0.53%
2023-05-05 0 5.620 5.620 5.630 5.520 5.850 3,922,200 22,433,397 5.7196 5.496 5.496 5.506 5.398 5.721 4,010,633 5.5935 0.90%
2023-05-04 0 5.570 5.570 5.630 5.410 5.680 4,852,680 27,218,961 5.6091 5.447 5.447 5.506 5.291 5.555 4,962,092 5.4854 5.49%
2023-05-03 0 5.280 5.280 5.320 5.260 5.480 469,500 2,501,867 5.3288 5.164 5.164 5.203 5.144 5.359 480,086 5.2113 -3.65%
2023-05-02 0 5.480 5.470 5.520 5.130 5.560 231,498 1,266,393 5.4704 5.359 5.349 5.398 5.017 5.437 236,718 5.3498 -1.62%
2023-04-28 0 5.570 5.560 5.570 5.450 5.640 2,841,000 15,877,045 5.5885 5.447 5.437 5.447 5.330 5.516 2,905,055 5.4653 0.72%
2023-04-27 0 5.530 5.490 5.530 5.420 5.620 1,019,000 5,641,092 5.5359 5.408 5.369 5.408 5.300 5.496 1,041,975 5.4138 0.18%
2023-04-26 0 5.520 5.500 5.520 5.310 5.570 804,000 4,417,910 5.4949 5.398 5.379 5.398 5.193 5.447 822,128 5.3738 1.85%
2023-04-25 0 5.420 5.330 5.420 5.190 5.630 1,341,500 7,209,465 5.3742 5.300 5.212 5.300 5.076 5.506 1,371,746 5.2557 -0.91%
2023-04-24 0 5.470 5.420 5.480 5.200 5.490 1,513,284 8,141,219 5.3798 5.349 5.300 5.359 5.085 5.369 1,547,404 5.2612 -0.36%
2023-04-21 0 5.490 5.490 5.500 5.390 5.700 1,539,500 8,499,927 5.5212 5.369 5.369 5.379 5.271 5.574 1,574,211 5.3995 -1.61%
2023-04-20 0 5.580 5.540 5.580 5.460 5.730 2,562,500 14,272,796 5.5699 5.457 5.418 5.457 5.340 5.604 2,620,276 5.4471 -0.36%
2023-04-19 0 5.600 5.600 5.650 5.540 5.750 1,740,000 9,796,320 5.6301 5.477 5.477 5.525 5.418 5.623 1,779,231 5.5059 -0.18%
2023-04-18 0 5.610 5.590 5.610 5.350 5.650 1,956,000 10,748,377 5.4951 5.486 5.467 5.486 5.232 5.525 2,000,101 5.3739 3.51%
2023-04-17 0 5.420 5.360 5.420 5.260 5.450 2,214,264 11,831,619 5.3434 5.300 5.242 5.300 5.144 5.330 2,264,188 5.2255 3.44%
2023-04-14 0 5.240 5.220 5.240 5.150 5.300 1,248,744 6,545,908 5.2420 5.124 5.105 5.124 5.036 5.183 1,276,899 5.1264 -0.19%
2023-04-13 0 5.250 5.220 5.250 4.930 5.250 1,172,000 6,079,465 5.1873 5.134 5.105 5.134 4.821 5.134 1,198,425 5.0729 0.96%
2023-04-12 0 5.200 5.180 5.200 5.100 5.320 1,770,500 9,209,915 5.2019 5.085 5.066 5.085 4.988 5.203 1,810,419 5.0872 0.39%
2023-04-11 0 5.180 5.160 5.180 4.900 5.240 4,391,500 22,381,748 5.0966 5.066 5.046 5.066 4.792 5.124 4,490,514 4.9842 5.93%
2023-04-06 0 4.890 4.870 4.890 4.680 5.030 1,750,500 8,490,320 4.8502 4.782 4.763 4.782 4.577 4.919 1,789,968 4.7433 -1.81%
2023-04-04 0 4.980 4.980 5.020 4.950 5.120 1,211,000 6,050,420 4.9962 4.870 4.870 4.909 4.841 5.007 1,238,304 4.8861 -2.73%
2023-04-03 0 5.120 5.090 5.120 4.870 5.130 1,440,500 7,288,100 5.0594 5.007 4.978 5.007 4.763 5.017 1,472,979 4.9479 3.85%
2023-03-31 0 4.930 4.910 4.930 4.890 5.100 1,638,500 8,222,875 5.0185 4.821 4.802 4.821 4.782 4.988 1,675,443 4.9079 1.23%
2023-03-30 0 4.870 4.870 4.920 4.760 4.980 1,448,500 7,100,065 4.9017 4.763 4.763 4.812 4.655 4.870 1,481,159 4.7936 2.53%
2023-03-29 0 4.750 4.750 4.790 4.700 4.880 1,326,000 6,352,165 4.7905 4.645 4.645 4.684 4.596 4.772 1,355,897 4.6848 -1.86%
2023-03-28 0 4.840 4.840 4.870 4.800 4.990 797,000 3,908,207 4.9036 4.733 4.733 4.763 4.694 4.880 814,970 4.7955 0.41%
2023-03-27 0 4.820 4.720 4.820 4.700 4.930 1,606,000 7,731,915 4.8144 4.714 4.616 4.714 4.596 4.821 1,642,210 4.7082 -0.62%
2023-03-24 0 4.850 4.850 4.890 4.810 4.990 527,000 2,593,770 4.9218 4.743 4.743 4.782 4.704 4.880 538,882 4.8132 -1.02%
2023-03-23 0 4.900 4.880 4.900 4.770 4.950 1,059,500 5,165,155 4.8751 4.792 4.772 4.792 4.665 4.841 1,083,388 4.7676 2.08%
2023-03-22 0 4.800 4.800 4.830 4.640 5.150 2,037,500 9,971,785 4.8941 4.694 4.694 4.724 4.538 5.036 2,083,439 4.7862 3.90%
2023-03-21 0 4.620 4.620 4.660 4.390 4.870 2,275,500 10,377,415 4.5605 4.518 4.518 4.557 4.293 4.763 2,326,805 4.4599 -3.14%
2023-03-20 0 4.770 4.700 4.770 4.610 5.140 2,643,000 12,670,680 4.7941 4.665 4.596 4.665 4.508 5.027 2,702,591 4.6883 -5.73%
2023-03-17 0 5.060 5.060 5.080 5.010 5.210 771,500 3,939,640 5.1065 4.948 4.948 4.968 4.900 5.095 788,895 4.9939 1.00%
2023-03-16 0 5.010 5.010 5.020 4.950 5.250 1,175,000 5,946,505 5.0609 4.900 4.900 4.909 4.841 5.134 1,201,492 4.9493 -3.65%
2023-03-15 0 5.200 5.200 5.230 5.140 5.390 585,500 3,091,940 5.2809 5.085 5.085 5.115 5.027 5.271 598,701 5.1644 -1.70%
2023-03-14 0 5.290 5.130 5.290 5.110 5.440 978,000 5,132,975 5.2484 5.173 5.017 5.173 4.997 5.320 1,000,051 5.1327 -2.76%
2023-03-13 0 5.440 5.360 5.440 5.100 5.490 1,569,500 8,390,690 5.3461 5.320 5.242 5.320 4.988 5.369 1,604,887 5.2282 0.93%
2023-03-10 0 5.390 5.200 5.390 5.240 5.460 1,206,000 6,475,555 5.3694 5.271 5.085 5.271 5.124 5.340 1,233,191 5.2511 -0.19%
2023-03-09 0 5.400 5.400 5.470 5.350 5.680 1,216,500 6,707,405 5.5137 5.281 5.281 5.349 5.232 5.555 1,243,928 5.3921 -0.18%
2023-03-08 0 5.410 5.410 5.520 5.240 5.550 1,221,500 6,614,680 5.4152 5.291 5.291 5.398 5.124 5.428 1,249,041 5.2958 0.00%
2023-03-07 0 5.410 5.350 5.410 5.320 5.470 1,123,000 6,071,030 5.4061 5.291 5.232 5.291 5.203 5.349 1,148,320 5.2869 0.93%
2023-03-06 0 5.360 5.360 5.430 5.220 5.490 735,000 3,926,150 5.3417 5.242 5.242 5.310 5.105 5.369 751,572 5.2239 0.37%
2023-03-03 0 5.340 5.270 5.340 5.230 5.530 1,412,500 7,543,015 5.3402 5.222 5.154 5.222 5.115 5.408 1,444,347 5.2224 3.09%
2023-03-02 0 5.180 5.180 5.200 5.130 5.250 470,500 2,445,865 5.1984 5.066 5.066 5.085 5.017 5.134 481,108 5.0838 -0.38%
2023-03-01 0 5.200 5.100 5.200 4.740 5.200 1,981,000 9,927,605 5.0114 5.085 4.988 5.085 4.635 5.085 2,025,665 4.9009 8.79%
2023-02-28 0 4.780 4.700 4.780 4.610 4.850 1,797,000 8,422,180 4.6868 4.675 4.596 4.675 4.508 4.743 1,837,517 4.5835 2.58%
2023-02-27 0 4.660 4.640 4.660 4.610 5.030 1,578,000 7,527,180 4.7701 4.557 4.538 4.557 4.508 4.919 1,613,579 4.6649 -6.24%
2023-02-24 0 4.970 4.960 4.970 4.910 5.150 1,070,000 5,323,335 4.9751 4.860 4.851 4.860 4.802 5.036 1,094,125 4.8654 -2.74%
2023-02-23 0 5.110 5.050 5.110 5.030 5.320 735,500 3,782,350 5.1426 4.997 4.939 4.997 4.919 5.203 752,083 5.0292 -1.35%
2023-02-22 0 5.180 5.110 5.210 5.120 5.330 829,500 4,296,145 5.1792 5.066 4.997 5.095 5.007 5.212 848,203 5.0650 -2.81%
2023-02-21 0 5.330 5.300 5.330 5.280 5.400 468,500 2,488,530 5.3117 5.212 5.183 5.212 5.164 5.281 479,063 5.1946 0.38%
2023-02-20 0 5.310 5.310 5.350 5.100 5.370 1,409,410 7,394,277 5.2464 5.193 5.193 5.232 4.988 5.252 1,441,188 5.1307 2.31%
2023-02-17 0 5.190 5.170 5.190 5.160 5.520 1,602,500 8,451,805 5.2741 5.076 5.056 5.076 5.046 5.398 1,638,631 5.1578 -2.63%
2023-02-16 0 5.330 5.330 5.430 5.310 5.660 1,209,500 6,603,395 5.4596 5.212 5.212 5.310 5.193 5.535 1,236,770 5.3392 -3.79%
2023-02-15 0 5.540 5.540 5.600 5.420 5.650 1,557,500 8,642,195 5.5488 5.418 5.418 5.477 5.300 5.525 1,592,617 5.4264 0.36%
2023-02-14 0 5.520 5.520 5.550 5.510 5.870 1,133,000 6,383,005 5.6337 5.398 5.398 5.428 5.389 5.741 1,158,545 5.5095 -1.95%
2023-02-13 0 5.630 5.620 5.630 5.480 5.730 1,223,000 6,875,232 5.6216 5.506 5.496 5.506 5.359 5.604 1,250,575 5.4977 -0.35%
2023-02-10 0 5.650 5.650 5.700 5.620 6.140 3,517,460 20,436,143 5.8099 5.525 5.525 5.574 5.496 6.005 3,596,767 5.6818 -1.22%
2023-02-09 0 5.720 5.720 5.730 5.430 5.970 3,376,000 19,498,537 5.7756 5.594 5.594 5.604 5.310 5.838 3,452,118 5.6483 6.32%
2023-02-08 0 5.380 5.370 5.380 5.190 5.450 1,538,500 8,222,410 5.3444 5.261 5.252 5.261 5.076 5.330 1,573,188 5.2266 0.75%
2023-02-07 0 5.340 5.280 5.340 4.960 5.460 4,265,000 22,459,530 5.2660 5.222 5.164 5.222 4.851 5.340 4,361,162 5.1499 8.54%
2023-02-06 0 4.920 4.880 4.920 4.870 5.200 3,388,000 16,880,905 4.9826 4.812 4.772 4.812 4.763 5.085 3,464,388 4.8727 -6.29%
2023-02-03 0 5.250 5.220 5.250 5.110 5.370 1,885,500 9,805,665 5.2006 5.134 5.105 5.134 4.997 5.252 1,928,012 5.0859 -0.57%
2023-02-02 0 5.280 5.280 5.300 5.260 5.560 3,069,000 16,522,655 5.3837 5.164 5.164 5.183 5.144 5.437 3,138,196 5.2650 -2.04%
2023-02-01 0 5.390 5.380 5.390 5.000 5.430 2,805,500 14,710,205 5.2433 5.271 5.261 5.271 4.890 5.310 2,868,755 5.1277 7.16%
2023-01-31 0 5.030 5.020 5.030 4.960 5.100 1,095,000 5,498,045 5.0210 4.919 4.909 4.919 4.851 4.988 1,119,689 4.9103 0.60%
2023-01-30 0 5.000 5.000 5.010 4.950 5.560 4,441,000 22,975,785 5.1736 4.890 4.890 4.900 4.841 5.437 4,541,130 5.0595 -11.82%
2023-01-27 0 5.670 5.670 5.690 5.080 5.760 2,124,000 11,305,705 5.3228 5.545 5.545 5.565 4.968 5.633 2,171,889 5.2055 10.96%
2023-01-26 0 5.110 5.100 5.120 4.600 5.120 1,990,117 9,852,824 4.9509 4.997 4.988 5.007 4.499 5.007 2,034,988 4.8417 13.05%
2023-01-20 0 4.520 4.510 4.540 4.500 4.790 412,000 1,871,835 4.5433 4.420 4.411 4.440 4.401 4.684 421,289 4.4431 -2.80%
2023-01-19 0 4.650 4.650 4.670 4.400 4.670 561,000 2,572,760 4.5860 4.547 4.547 4.567 4.303 4.567 573,649 4.4849 4.03%
2023-01-18 0 4.470 4.460 4.480 4.410 4.520 1,189,500 5,299,635 4.4553 4.371 4.362 4.381 4.313 4.420 1,216,319 4.3571 -0.45%
2023-01-17 0 4.490 4.480 4.500 4.480 4.770 2,613,500 11,905,140 4.5552 4.391 4.381 4.401 4.381 4.665 2,672,426 4.4548 -5.27%
2023-01-16 0 4.740 4.710 4.740 4.600 5.050 2,705,748 12,949,128 4.7858 4.635 4.606 4.635 4.499 4.939 2,766,754 4.6803 -2.07%
2023-01-13 0 4.840 4.810 4.840 4.560 4.860 2,646,500 12,628,505 4.7718 4.733 4.704 4.733 4.459 4.753 2,706,170 4.6666 7.32%
2023-01-12 0 4.510 4.510 4.540 4.510 4.740 1,488,000 6,806,465 4.5742 4.411 4.411 4.440 4.411 4.635 1,521,550 4.4734 -2.80%
2023-01-11 0 4.640 4.640 4.650 4.620 5.070 3,370,000 15,893,690 4.7162 4.538 4.538 4.547 4.518 4.958 3,445,983 4.6122 -4.72%
2023-01-10 0 4.870 4.870 4.900 4.700 5.200 4,254,500 21,172,075 4.9764 4.763 4.763 4.792 4.596 5.085 4,350,425 4.8667 2.96%
2023-01-09 0 4.730 4.730 4.750 4.500 4.800 2,802,000 13,093,655 4.6730 4.626 4.626 4.645 4.401 4.694 2,865,176 4.5699 3.05%
2023-01-06 0 4.590 4.560 4.580 4.460 4.800 3,217,000 14,929,640 4.6409 4.489 4.459 4.479 4.362 4.694 3,289,533 4.5385 1.32%
2023-01-05 0 4.530 4.530 4.540 4.500 4.790 3,634,000 16,858,430 4.6391 4.430 4.430 4.440 4.401 4.684 3,715,935 4.5368 -3.21%
2023-01-04 0 4.680 4.660 4.680 4.570 4.820 3,287,000 15,327,800 4.6632 4.577 4.557 4.577 4.469 4.714 3,361,111 4.5603 0.00%
2023-01-03 0 4.680 4.630 4.680 4.500 4.980 3,076,500 14,197,815 4.6149 4.577 4.528 4.577 4.401 4.870 3,145,865 4.5132 0.65%
2022-12-30 0 4.650 4.650 4.660 4.120 4.720 14,698,500 65,881,420 4.4822 4.547 4.547 4.557 4.029 4.616 15,029,904 4.3834 14.81%
2022-12-29 0 4.050 4.040 4.100 4.020 4.360 3,164,000 13,010,890 4.1122 3.961 3.951 4.010 3.931 4.264 3,235,338 4.0215 -4.26%
2022-12-28 0 4.230 4.230 4.240 3.700 4.300 7,300,000 30,210,185 4.1384 4.137 4.137 4.147 3.618 4.205 7,464,591 4.0471 14.32%
2022-12-23 0 3.700 3.700 3.710 3.500 3.940 5,163,000 18,922,565 3.6650 3.618 3.618 3.628 3.423 3.853 5,279,409 3.5842 0.27%
2022-12-22 0 3.690 3.680 3.690 3.680 3.860 2,396,000 9,043,190 3.7743 3.609 3.599 3.609 3.599 3.775 2,450,022 3.6911 0.27%
2022-12-21 0 3.680 3.680 3.700 3.670 3.920 2,718,500 10,243,035 3.7679 3.599 3.599 3.618 3.589 3.834 2,779,793 3.6848 2.22%
2022-12-20 0 3.600 3.600 3.620 3.550 4.090 7,443,500 27,568,950 3.7038 3.521 3.521 3.540 3.472 4.000 7,611,327 3.6221 -11.98%
2022-12-19 0 4.090 4.070 4.090 4.060 4.450 3,113,000 13,116,720 4.2135 4.000 3.980 4.000 3.970 4.352 3,183,188 4.1206 -3.54%
2022-12-16 0 4.240 4.240 4.250 4.190 4.490 6,949,000 30,039,105 4.3228 4.147 4.147 4.156 4.098 4.391 7,105,677 4.2275 -5.36%
2022-12-15 0 4.480 4.480 4.490 3.860 4.740 19,051,500 84,057,910 4.4121 4.381 4.381 4.391 3.775 4.635 19,481,050 4.3149 11.72%
2022-12-14 0 4.010 4.010 4.020 4.010 4.520 4,846,000 20,087,885 4.1453 3.922 3.922 3.931 3.922 4.420 4,955,262 4.0538 -7.39%
2022-12-13 0 4.330 4.330 4.350 4.250 4.680 3,894,500 17,188,665 4.4136 4.235 4.235 4.254 4.156 4.577 3,982,308 4.3163 -0.92%
2022-12-12 0 4.370 4.320 4.370 4.140 4.700 8,066,000 36,052,870 4.4697 4.274 4.225 4.274 4.049 4.596 8,247,862 4.3712 1.39%
2022-12-09 0 4.310 4.290 4.310 3.900 4.590 16,845,500 72,286,460 4.2911 4.215 4.195 4.215 3.814 4.489 17,225,312 4.1965 12.53%
2022-12-08 0 3.830 3.800 3.830 3.490 4.080 11,521,000 44,322,725 3.8471 3.746 3.716 3.746 3.413 3.990 11,780,761 3.7623 9.43%
2022-12-07 0 3.500 3.500 3.510 3.450 3.980 11,308,869 41,693,541 3.6868 3.423 3.423 3.433 3.374 3.892 11,563,847 3.6055 -0.28%
2022-12-06 0 3.510 3.510 3.520 3.330 4.110 11,201,500 42,382,205 3.7836 3.433 3.433 3.442 3.257 4.019 11,454,058 3.7002 -2.77%
2022-12-05 0 3.610 3.610 3.620 2.950 3.690 11,848,504 40,393,947 3.4092 3.530 3.530 3.540 2.885 3.609 12,115,649 3.3340 22.79%
2022-12-02 0 2.940 2.940 2.950 2.900 3.250 4,588,504 14,006,077 3.0524 2.875 2.875 2.885 2.836 3.178 4,691,960 2.9851 -4.85%
2022-12-01 0 3.090 3.090 3.100 2.820 3.250 8,716,000 26,962,305 3.0934 3.022 3.022 3.032 2.758 3.178 8,912,518 3.0252 10.36%
2022-11-30 0 2.800 2.740 2.800 2.630 2.800 2,319,000 6,282,390 2.7091 2.738 2.680 2.738 2.572 2.738 2,371,286 2.6494 4.48%
2022-11-29 0 2.680 2.670 2.690 2.550 2.750 3,867,000 10,279,535 2.6583 2.621 2.611 2.631 2.494 2.689 3,954,188 2.5997 3.88%
2022-11-28 0 2.580 2.560 2.580 2.490 2.780 3,421,500 9,005,870 2.6321 2.523 2.504 2.523 2.435 2.719 3,498,644 2.5741 1.98%
2022-11-25 0 2.530 2.520 2.530 2.280 2.700 6,560,500 16,832,175 2.5657 2.474 2.464 2.474 2.230 2.640 6,708,418 2.5091 9.52%
2022-11-24 0 2.310 2.290 2.310 2.280 2.380 1,163,500 2,692,235 2.3139 2.259 2.240 2.259 2.230 2.328 1,189,733 2.2629 3.12%
2022-11-23 0 2.240 2.230 2.240 2.220 2.320 766,500 1,728,960 2.2557 2.191 2.181 2.191 2.171 2.269 783,782 2.2059 -1.75%
2022-11-22 0 2.280 2.290 2.300 2.240 2.380 2,515,500 5,809,370 2.3094 2.230 2.240 2.249 2.191 2.328 2,572,216 2.2585 -2.56%
2022-11-21 0 2.340 2.300 2.340 2.250 2.340 1,381,500 3,143,386 2.2753 2.288 2.249 2.288 2.200 2.288 1,412,648 2.2252 1.74%
2022-11-18 0 2.300 2.290 2.300 2.260 2.530 5,000,000 11,834,960 2.3670 2.249 2.240 2.249 2.210 2.474 5,112,734 2.3148 -5.35%
2022-11-17 0 2.430 2.410 2.430 2.370 2.690 4,661,000 11,464,260 2.4596 2.376 2.357 2.376 2.318 2.631 4,766,090 2.4054 -8.30%
2022-11-16 0 2.650 2.610 2.650 2.610 2.920 3,308,000 8,912,270 2.6942 2.592 2.552 2.592 2.552 2.856 3,382,585 2.6348 -7.34%
2022-11-15 0 2.860 2.850 2.860 2.690 2.950 4,527,000 12,741,315 2.8145 2.797 2.787 2.797 2.631 2.885 4,629,069 2.7525 4.76%
2022-11-14 0 2.730 2.720 2.730 2.630 2.880 5,873,500 16,226,640 2.7627 2.670 2.660 2.670 2.572 2.816 6,005,928 2.7018 -1.09%
2022-11-11 0 2.760 2.760 2.770 2.490 2.910 13,299,411 36,306,025 2.7299 2.699 2.699 2.709 2.435 2.846 13,599,270 2.6697 6.98%
2022-11-10 0 2.580 2.570 2.580 2.260 2.850 20,281,500 52,475,285 2.5873 2.523 2.513 2.523 2.210 2.787 20,738,782 2.5303 14.67%
2022-11-09 0 2.250 2.250 2.260 2.120 2.790 9,825,500 23,935,925 2.4361 2.200 2.200 2.210 2.073 2.728 10,047,033 2.3824 6.13%
2022-11-08 0 2.120 2.130 2.140 2.100 2.180 911,500 1,946,080 2.1350 2.073 2.083 2.093 2.054 2.132 932,051 2.0880 0.00%
2022-11-07 0 2.120 2.100 2.120 2.010 2.170 1,929,000 4,054,965 2.1021 2.073 2.054 2.073 1.966 2.122 1,972,493 2.0558 7.07%
2022-11-04 0 1.980 1.980 2.010 1.900 2.030 1,872,000 3,709,660 1.9817 1.936 1.936 1.966 1.858 1.985 1,914,208 1.9380 3.66%
2022-11-03 0 1.910 1.880 1.910 1.880 1.940 807,000 1,539,320 1.9075 1.868 1.839 1.868 1.839 1.897 825,195 1.8654 -0.52%
2022-11-02 0 1.920 1.920 1.940 1.860 1.950 677,000 1,288,195 1.9028 1.878 1.878 1.897 1.819 1.907 692,264 1.8608 0.00%
2022-11-01 0 1.920 1.900 1.920 1.820 1.930 2,631,000 5,009,350 1.9040 1.878 1.858 1.878 1.780 1.887 2,690,321 1.8620 1.59%
2022-10-31 0 1.890 1.880 1.890 1.860 1.950 860,500 1,632,100 1.8967 1.848 1.839 1.848 1.819 1.907 879,901 1.8549 -1.05%
2022-10-28 0 1.910 1.910 1.980 1.880 2.000 684,000 1,330,255 1.9448 1.868 1.868 1.936 1.839 1.956 699,422 1.9019 -5.45%
2022-10-27 0 2.020 2.020 2.040 2.020 2.090 369,500 756,870 2.0484 1.975 1.975 1.995 1.975 2.044 377,831 2.0032 1.00%
2022-10-26 0 2.000 2.000 2.020 1.960 2.060 674,000 1,354,270 2.0093 1.956 1.956 1.975 1.917 2.015 689,197 1.9650 0.50%
2022-10-25 0 1.990 1.980 1.990 1.980 2.100 495,000 992,840 2.0057 1.946 1.936 1.946 1.936 2.054 506,161 1.9615 -1.00%
2022-10-24 0 2.010 2.000 2.010 1.970 2.400 2,114,500 4,354,200 2.0592 1.966 1.956 1.966 1.927 2.347 2,162,175 2.0138 -7.80%
2022-10-21 0 2.180 2.180 2.200 2.150 2.350 1,189,000 2,608,525 2.1939 2.132 2.132 2.151 2.103 2.298 1,215,808 2.1455 -0.46%
2022-10-20 0 2.190 2.180 2.190 2.150 2.240 701,000 1,546,150 2.2056 2.142 2.132 2.142 2.103 2.191 716,805 2.1570 -1.79%
2022-10-19 0 2.230 2.230 2.240 2.200 2.390 745,000 1,690,295 2.2689 2.181 2.181 2.191 2.151 2.337 761,797 2.2188 -3.04%
2022-10-18 0 2.300 2.300 2.340 2.300 2.430 1,283,500 3,032,715 2.3628 2.249 2.249 2.288 2.249 2.376 1,312,439 2.3107 -0.43%
2022-10-17 0 2.310 2.260 2.310 2.220 2.300 627,000 1,424,925 2.2726 2.259 2.210 2.259 2.171 2.249 641,137 2.2225 1.76%
2022-10-14 0 2.270 2.270 2.290 2.200 2.320 685,500 1,554,885 2.2682 2.220 2.220 2.240 2.151 2.269 700,956 2.2182 3.18%
2022-10-13 0 2.200 2.200 2.210 2.200 2.290 898,500 2,000,190 2.2261 2.151 2.151 2.161 2.151 2.240 918,758 2.1771 -3.08%
2022-10-12 0 2.270 2.270 2.280 2.220 2.350 869,500 1,986,900 2.2851 2.220 2.220 2.230 2.171 2.298 889,104 2.2347 -1.73%
2022-10-11 0 2.310 2.310 2.330 2.310 2.530 623,500 1,468,390 2.3551 2.259 2.259 2.279 2.259 2.474 637,558 2.3031 -4.94%
2022-10-10 0 2.430 2.380 2.430 2.240 2.480 1,421,500 3,362,580 2.3655 2.376 2.328 2.376 2.191 2.425 1,453,550 2.3134 -2.02%
2022-10-07 0 2.480 2.450 2.480 2.450 2.550 79,000 196,300 2.4848 2.425 2.396 2.425 2.396 2.494 80,781 2.4300 1.22%
2022-10-06 0 2.450 2.460 2.550 2.400 2.490 76,500 186,865 2.4427 2.396 2.406 2.494 2.347 2.435 78,225 2.3888 -2.00%
2022-10-05 0 2.500 2.500 2.550 2.500 2.740 129,000 328,780 2.5487 2.445 2.445 2.494 2.445 2.680 131,909 2.4925 0.40%
2022-10-03 0 2.490 2.150 2.450 - - 0 0 - 2.435 2.103 2.396 - - 0 - -2.35%
2022-09-30 0 2.550 2.490 2.550 2.230 2.550 620,000 1,491,415 2.4055 2.494 2.435 2.494 2.181 2.494 633,979 2.3525 13.33%
2022-09-29 0 2.250 2.250 2.280 2.100 2.440 816,500 1,806,365 2.2123 2.200 2.200 2.230 2.054 2.386 834,909 2.1635 -0.44%
2022-09-28 0 2.260 2.260 2.270 2.240 2.540 3,015,000 7,032,870 2.3326 2.210 2.210 2.220 2.191 2.484 3,082,979 2.2812 -9.24%
2022-09-27 0 2.490 2.490 2.500 2.430 2.650 2,941,500 7,372,215 2.5063 2.435 2.435 2.445 2.376 2.592 3,007,821 2.4510 -3.11%
2022-09-26 0 2.570 2.580 2.590 2.560 2.840 3,542,000 9,428,195 2.6618 2.513 2.523 2.533 2.504 2.777 3,621,861 2.6031 -7.22%
2022-09-23 0 2.770 2.760 2.770 2.680 3.090 6,740,500 19,039,855 2.8247 2.709 2.699 2.709 2.621 3.022 6,892,476 2.7624 -6.42%
2022-09-22 0 2.960 2.940 2.960 2.870 3.160 4,800,500 14,540,310 3.0289 2.895 2.875 2.895 2.807 3.090 4,908,736 2.9621 -1.00%
2022-09-21 0 2.990 2.980 2.990 2.970 3.570 5,805,000 18,352,355 3.1615 2.924 2.914 2.924 2.905 3.491 5,935,884 3.0918 -13.83%
2022-09-20 0 3.470 3.460 3.470 3.450 4.200 11,890,000 46,108,215 3.8779 3.393 3.384 3.393 3.374 4.107 12,158,081 3.7924 -2.25%
2022-09-19 0 3.550 3.550 3.560 3.010 3.890 6,632,000 24,130,240 3.6385 3.472 3.472 3.482 2.944 3.804 6,781,530 3.5582 18.33%
2022-09-16 0 3.000 3.000 3.030 2.970 3.050 638,559 1,913,600 2.9967 2.934 2.934 2.963 2.905 2.983 652,956 2.9307 0.00%
2022-09-15 0 3.000 3.000 3.010 2.940 3.030 623,000 1,856,009 2.9791 2.934 2.934 2.944 2.875 2.963 637,047 2.9135 2.39%
2022-09-14 0 2.930 2.930 2.970 2.930 3.050 627,500 1,865,745 2.9733 2.865 2.865 2.905 2.865 2.983 641,648 2.9077 -1.68%
2022-09-13 0 2.980 2.950 2.980 2.850 3.000 757,500 2,230,612 2.9447 2.914 2.885 2.914 2.787 2.934 774,579 2.8798 2.76%
2022-09-09 0 2.900 2.900 2.910 2.810 2.980 655,500 1,890,425 2.8839 2.836 2.836 2.846 2.748 2.914 670,279 2.8204 -1.02%
2022-09-08 0 2.930 2.900 2.930 2.880 3.070 948,000 2,795,730 2.9491 2.865 2.836 2.865 2.816 3.002 969,374 2.8841 -2.66%
2022-09-07 0 3.010 3.010 3.070 2.950 3.220 618,209 1,897,654 3.0696 2.944 2.944 3.002 2.885 3.149 632,148 3.0019 -4.75%
2022-09-06 0 3.160 3.140 3.200 3.110 3.340 306,500 970,020 3.1648 3.090 3.071 3.129 3.041 3.266 313,411 3.0950 -1.25%
2022-09-05 0 3.200 3.180 3.290 3.170 3.380 620,500 2,018,890 3.2537 3.129 3.110 3.217 3.100 3.305 634,490 3.1819 -5.33%
2022-09-02 0 3.380 3.330 3.380 3.300 3.410 636,000 2,136,545 3.3593 3.305 3.257 3.305 3.227 3.335 650,340 3.2853 -0.88%
2022-09-01 0 3.410 3.350 3.410 3.310 3.540 613,500 2,072,275 3.3778 3.335 3.276 3.335 3.237 3.462 627,332 3.3033 -2.01%
2022-08-31 0 3.480 3.410 3.480 3.400 3.480 235,000 809,635 3.4453 3.403 3.335 3.403 3.325 3.403 240,298 3.3693 0.29%
2022-08-30 0 3.470 3.460 3.520 3.430 3.540 240,000 834,795 3.4783 3.393 3.384 3.442 3.354 3.462 245,411 3.4016 -3.61%
2022-08-29 0 3.600 3.530 3.610 3.530 3.660 115,000 411,080 3.5746 3.521 3.452 3.530 3.452 3.579 117,593 3.4958 -0.28%
2022-08-26 0 3.610 3.580 3.600 3.560 3.760 631,500 2,296,185 3.6361 3.530 3.501 3.521 3.482 3.677 645,738 3.5559 -1.10%
2022-08-25 0 3.650 3.630 3.700 3.600 3.660 28,500 103,575 3.6342 3.570 3.550 3.618 3.521 3.579 29,143 3.5541 0.27%
2022-08-24 0 3.640 3.630 3.670 3.610 3.790 619,500 2,261,730 3.6509 3.560 3.550 3.589 3.530 3.706 633,468 3.5704 -2.67%
2022-08-23 0 3.740 3.730 3.740 3.670 3.770 598,500 2,239,580 3.7420 3.658 3.648 3.658 3.589 3.687 611,994 3.6595 1.91%
2022-08-22 0 3.670 3.610 3.670 3.550 3.690 589,000 2,133,500 3.6222 3.589 3.530 3.589 3.472 3.609 602,280 3.5424 2.51%
2022-08-19 0 3.580 3.540 3.680 3.550 3.590 613,500 2,191,725 3.5725 3.501 3.462 3.599 3.472 3.511 627,332 3.4937 0.85%
2022-08-18 0 3.550 3.530 3.590 3.500 3.590 619,500 2,189,915 3.5350 3.472 3.452 3.511 3.423 3.511 633,468 3.4570 0.00%
2022-08-17 0 3.550 3.540 3.550 3.550 3.690 647,000 2,325,260 3.5939 3.472 3.462 3.472 3.472 3.609 661,588 3.5147 -1.66%
2022-08-16 0 3.610 3.610 3.770 3.610 3.830 183,000 673,095 3.6781 3.530 3.530 3.687 3.530 3.746 187,126 3.5970 -2.17%
2022-08-15 0 3.690 3.680 3.740 3.680 3.800 609,500 2,269,210 3.7231 3.609 3.599 3.658 3.599 3.716 623,242 3.6410 -1.34%
2022-08-12 0 3.740 3.740 3.800 3.700 3.930 590,000 2,210,525 3.7467 3.658 3.658 3.716 3.618 3.843 603,303 3.6640 0.54%
2022-08-11 0 3.720 3.660 3.720 3.680 3.780 676,500 2,511,405 3.7124 3.638 3.579 3.638 3.599 3.697 691,753 3.6305 0.54%
2022-08-10 0 3.700 3.700 3.750 3.690 3.850 39,000 146,245 3.7499 3.618 3.618 3.667 3.609 3.765 39,879 3.6672 -2.12%
2022-08-09 0 3.780 3.740 3.790 3.710 3.800 599,500 2,254,505 3.7606 3.697 3.658 3.706 3.628 3.716 613,017 3.6777 1.61%
2022-08-08 0 3.720 3.700 3.720 3.680 3.850 605,000 2,264,155 3.7424 3.638 3.618 3.638 3.599 3.765 618,641 3.6599 -1.59%
2022-08-05 0 3.780 3.780 3.810 3.760 3.820 42,500 161,410 3.7979 3.697 3.697 3.726 3.677 3.736 43,458 3.7141 -1.05%
2022-08-04 0 3.820 3.820 3.910 3.790 3.940 143,500 550,040 3.8330 3.736 3.736 3.824 3.706 3.853 146,735 3.7485 0.79%
2022-08-03 0 3.790 3.770 3.790 3.650 3.820 216,000 806,885 3.7356 3.706 3.687 3.706 3.570 3.736 220,870 3.6532 1.34%
2022-08-02 0 3.740 3.730 3.740 3.730 3.900 686,000 2,604,915 3.7973 3.658 3.648 3.658 3.648 3.814 701,467 3.7135 -5.79%
2022-08-01 0 3.970 3.970 4.080 3.970 4.060 86,000 343,790 3.9976 3.882 3.882 3.990 3.882 3.970 87,939 3.9094 -3.17%
2022-07-29 0 4.100 4.100 4.110 3.950 4.100 275,500 1,104,825 4.0103 4.010 4.010 4.019 3.863 4.010 281,712 3.9218 1.49%
2022-07-28 0 4.040 3.980 4.040 3.960 4.100 39,500 158,880 4.0223 3.951 3.892 3.951 3.873 4.010 40,391 3.9336 0.00%
2022-07-27 0 4.040 4.000 4.040 4.000 4.120 81,500 329,010 4.0369 3.951 3.912 3.951 3.912 4.029 83,338 3.9479 -2.18%
2022-07-26 0 4.130 4.070 4.130 4.010 4.210 13,500 55,360 4.1007 4.039 3.980 4.039 3.922 4.117 13,804 4.0103 0.24%
2022-07-25 0 4.120 4.010 4.110 4.010 4.150 78,500 316,635 4.0336 4.029 3.922 4.019 3.922 4.058 80,270 3.9446 0.98%
2022-07-22 0 4.080 4.070 4.100 4.010 4.410 108,000 454,415 4.2075 3.990 3.980 4.010 3.922 4.313 110,435 4.1148 -1.45%
2022-07-21 0 4.140 4.100 4.140 4.100 4.290 600,000 2,497,325 4.1622 4.049 4.010 4.049 4.010 4.195 613,528 4.0704 -3.04%
2022-07-20 0 4.270 4.200 4.270 4.010 4.270 815,500 3,348,815 4.1065 4.176 4.107 4.176 3.922 4.176 833,887 4.0159 5.96%
2022-07-19 0 4.030 3.980 4.040 3.960 4.040 620,000 2,478,850 3.9981 3.941 3.892 3.951 3.873 3.951 633,979 3.9100 -0.25%
2022-07-18 0 4.040 3.910 4.040 3.860 4.070 615,000 2,445,435 3.9763 3.951 3.824 3.951 3.775 3.980 628,866 3.8886 3.59%
2022-07-15 0 3.900 3.900 3.940 3.900 4.190 113,500 446,405 3.9331 3.814 3.814 3.853 3.814 4.098 116,059 3.8464 -1.27%
2022-07-14 0 3.950 3.940 3.950 3.920 4.060 609,000 2,407,695 3.9535 3.863 3.853 3.863 3.834 3.970 622,731 3.8663 -1.99%
2022-07-13 0 4.030 4.030 4.050 4.020 4.080 147,500 596,065 4.0411 3.941 3.941 3.961 3.931 3.990 150,826 3.9520 -0.25%
2022-07-12 0 4.040 4.020 4.040 4.000 4.140 608,500 2,457,700 4.0389 3.951 3.931 3.951 3.912 4.049 622,220 3.9499 -2.42%
2022-07-11 0 4.140 4.140 4.180 4.070 4.300 616,500 2,585,270 4.1935 4.049 4.049 4.088 3.980 4.205 630,400 4.1010 0.24%
2022-07-08 0 4.130 4.080 4.130 4.040 4.170 601,000 2,452,090 4.0800 4.039 3.990 4.039 3.951 4.078 614,551 3.9901 0.24%
2022-07-07 0 4.120 4.090 4.120 4.050 4.300 647,500 2,674,295 4.1302 4.029 4.000 4.029 3.961 4.205 662,099 4.0391 -3.06%
2022-07-06 0 4.250 4.240 4.250 4.210 4.290 720,000 3,065,955 4.2583 4.156 4.147 4.156 4.117 4.195 736,234 4.1644 -0.47%
2022-07-05 0 4.270 4.270 4.290 4.120 4.480 4,586,000 19,116,255 4.1684 4.176 4.176 4.195 4.029 4.381 4,689,399 4.0765 6.48%
2022-07-04 0 4.010 4.010 4.080 3.940 4.120 69,500 280,405 4.0346 3.922 3.922 3.990 3.853 4.029 71,067 3.9456 1.78%
2022-06-30 0 3.940 3.940 3.990 3.930 4.020 382,000 1,516,410 3.9697 3.853 3.853 3.902 3.843 3.931 390,613 3.8821 -1.99%
2022-06-29 0 4.020 4.020 4.030 3.990 4.200 304,500 1,238,235 4.0665 3.931 3.931 3.941 3.902 4.107 311,365 3.9768 -3.83%
2022-06-28 0 4.180 4.130 4.180 3.900 4.280 1,303,500 5,395,195 4.1390 4.088 4.039 4.088 3.814 4.186 1,332,890 4.0477 7.18%
2022-06-27 0 3.900 3.900 3.920 3.890 3.970 738,000 2,877,300 3.8988 3.814 3.814 3.834 3.804 3.882 754,640 3.8128 0.26%
2022-06-24 0 3.890 3.880 3.890 3.880 3.950 510,000 1,986,935 3.8960 3.804 3.794 3.804 3.794 3.863 521,499 3.8100 -1.52%
2022-06-23 0 3.950 3.950 4.000 3.900 4.000 353,500 1,392,590 3.9394 3.863 3.863 3.912 3.814 3.912 361,470 3.8526 -1.25%
2022-06-22 0 4.000 3.970 4.000 3.960 4.090 314,500 1,270,645 4.0402 3.912 3.882 3.912 3.873 4.000 321,591 3.9511 -1.23%
2022-06-21 0 4.050 4.050 4.060 3.900 4.060 407,000 1,634,905 4.0170 3.961 3.961 3.970 3.814 3.970 416,177 3.9284 2.53%
2022-06-20 0 3.950 3.930 3.970 3.890 3.980 98,500 385,325 3.9119 3.863 3.843 3.882 3.804 3.892 100,721 3.8257 1.28%
2022-06-17 0 3.900 3.890 3.900 3.900 4.000 118,500 466,850 3.9397 3.814 3.804 3.814 3.814 3.912 121,172 3.8528 -0.76%
2022-06-16 0 3.930 3.910 3.930 3.880 4.150 654,000 2,615,600 3.9994 3.843 3.824 3.843 3.794 4.058 668,746 3.9112 0.77%
2022-06-15 0 3.900 3.900 3.910 3.900 3.920 595,000 2,326,460 3.9100 3.814 3.814 3.824 3.814 3.834 608,415 3.8238 -0.76%
2022-06-14 0 3.930 3.900 3.930 3.880 3.950 605,000 2,370,190 3.9177 3.843 3.814 3.843 3.794 3.863 618,641 3.8313 0.00%
2022-06-13 0 3.930 3.890 3.930 3.880 3.950 660,000 2,590,015 3.9243 3.843 3.804 3.843 3.794 3.863 674,881 3.8377 -1.01%
2022-06-10 0 3.970 3.970 3.980 3.850 3.990 736,000 2,902,130 3.9431 3.882 3.882 3.892 3.765 3.902 752,594 3.8562 2.06%
2022-06-09 0 3.890 3.870 3.890 3.850 3.940 606,500 2,355,390 3.8836 3.804 3.785 3.804 3.765 3.853 620,175 3.7979 -1.02%
2022-06-08 0 3.930 3.900 3.930 3.890 3.940 592,500 2,322,855 3.9204 3.843 3.814 3.843 3.804 3.853 605,859 3.8340 0.77%
2022-06-07 0 3.900 3.890 3.900 3.860 3.940 606,000 2,370,850 3.9123 3.814 3.804 3.814 3.775 3.853 619,663 3.8260 -0.76%
2022-06-06 0 3.930 3.870 3.930 3.870 4.010 593,000 2,323,645 3.9185 3.843 3.785 3.843 3.785 3.922 606,370 3.8321 -0.25%
2022-06-02 0 3.940 3.880 3.940 3.900 4.000 613,500 2,432,880 3.9656 3.853 3.794 3.853 3.814 3.912 627,332 3.8781 0.00%
2022-06-01 0 3.940 3.930 3.940 3.910 4.020 603,000 2,371,155 3.9323 3.853 3.843 3.853 3.824 3.931 616,596 3.8456 -0.76%
2022-05-31 0 3.970 3.920 3.970 3.890 4.000 177,000 698,975 3.9490 3.882 3.834 3.882 3.804 3.912 180,991 3.8619 -0.50%
2022-05-30 0 3.990 3.900 3.990 3.870 3.990 33,000 130,125 3.9432 3.902 3.814 3.902 3.785 3.902 33,744 3.8562 1.53%
2022-05-27 0 3.930 3.930 3.940 3.930 4.050 163,500 653,530 3.9971 3.843 3.843 3.853 3.843 3.961 167,186 3.9090 -1.50%
2022-05-26 0 3.990 3.960 3.980 3.930 4.080 157,500 629,480 3.9967 3.902 3.873 3.892 3.843 3.990 161,051 3.9086 -1.24%
2022-05-25 0 4.040 4.030 4.040 3.710 4.090 953,000 3,787,420 3.9742 3.951 3.941 3.951 3.628 4.000 974,487 3.8866 7.45%
2022-05-24 0 3.760 3.750 3.760 3.750 3.840 693,500 2,625,585 3.7860 3.677 3.667 3.677 3.667 3.755 709,136 3.7025 -1.83%
2022-05-23 0 3.830 3.830 3.870 3.770 3.900 632,500 2,426,630 3.8366 3.746 3.746 3.785 3.687 3.814 646,761 3.7520 0.52%
2022-05-20 0 3.810 3.810 3.820 3.770 3.900 614,000 2,342,150 3.8146 3.726 3.726 3.736 3.687 3.814 627,844 3.7305 -0.52%
2022-05-19 0 3.830 3.830 3.860 3.720 3.900 619,500 2,341,370 3.7795 3.746 3.746 3.775 3.638 3.814 633,468 3.6961 -1.54%
2022-05-18 0 3.890 3.880 3.920 3.860 3.910 629,500 2,452,050 3.8952 3.804 3.794 3.834 3.775 3.824 643,693 3.8093 -1.52%
2022-05-17 0 3.950 3.900 3.950 3.820 3.970 1,012,500 3,942,900 3.8942 3.863 3.814 3.863 3.736 3.882 1,035,329 3.8084 1.02%
2022-05-16 0 3.910 3.900 3.910 3.880 3.940 113,500 441,325 3.8883 3.824 3.814 3.824 3.794 3.853 116,059 3.8026 -0.76%
2022-05-13 0 3.940 3.940 3.980 3.900 4.000 646,000 2,542,975 3.9365 3.853 3.853 3.892 3.814 3.912 660,565 3.8497 -0.51%
2022-05-12 0 3.960 3.950 3.970 3.910 4.000 594,000 2,350,350 3.9568 3.873 3.863 3.882 3.824 3.912 607,393 3.8696 -1.25%
2022-05-11 0 4.010 4.010 4.060 3.930 4.110 123,500 493,250 3.9939 3.922 3.922 3.970 3.843 4.019 126,285 3.9059 2.30%
2022-05-10 0 3.920 3.970 3.980 3.850 4.140 603,500 2,380,510 3.9445 3.834 3.882 3.892 3.765 4.049 617,107 3.8575 -0.76%
2022-05-06 0 3.950 3.950 4.060 3.840 4.150 780,000 3,121,850 4.0024 3.863 3.863 3.970 3.755 4.058 797,586 3.9141 -4.59%
2022-05-05 0 4.140 4.140 4.200 4.140 4.420 606,000 2,546,145 4.2016 4.049 4.049 4.107 4.049 4.323 619,663 4.1089 -3.27%
2022-05-04 0 4.280 4.260 4.380 4.170 4.530 185,000 812,140 4.3899 4.186 4.166 4.283 4.078 4.430 189,171 4.2931 1.42%
2022-05-03 0 4.220 4.100 4.220 4.200 4.220 12,500 52,550 4.2040 4.127 4.010 4.127 4.107 4.127 12,782 4.1113 0.48%
2022-04-29 0 4.200 4.090 4.200 4.040 4.210 614,000 2,507,265 4.0835 4.107 4.000 4.107 3.951 4.117 627,844 3.9935 2.69%
2022-04-28 0 4.090 4.030 4.090 4.000 4.250 80,000 325,935 4.0742 4.000 3.941 4.000 3.912 4.156 81,804 3.9844 -1.45%
2022-04-27 0 4.150 4.030 4.150 3.850 4.150 181,000 711,855 3.9329 4.058 3.941 4.058 3.765 4.058 185,081 3.8462 2.72%
2022-04-26 0 4.040 3.940 3.980 3.840 4.140 148,500 586,335 3.9484 3.951 3.853 3.892 3.755 4.049 151,848 3.8613 2.02%
2022-04-25 0 3.960 3.870 3.960 3.800 4.010 288,000 1,123,890 3.9024 3.873 3.785 3.873 3.716 3.922 294,493 3.8163 -1.00%
2022-04-22 0 4.000 3.980 4.060 3.920 4.110 699,000 2,818,450 4.0321 3.912 3.892 3.970 3.834 4.019 714,760 3.9432 -0.99%
2022-04-21 0 4.040 4.030 4.150 3.980 4.180 603,500 2,437,905 4.0396 3.951 3.941 4.058 3.892 4.088 617,107 3.9505 -1.46%
2022-04-20 0 4.100 4.100 4.120 4.090 4.160 63,500 261,145 4.1125 4.010 4.010 4.029 4.000 4.068 64,932 4.0218 -0.73%
2022-04-19 0 4.130 4.090 4.140 4.100 4.190 646,500 2,667,425 4.1259 4.039 4.000 4.049 4.010 4.098 661,076 4.0350 -0.72%
2022-04-14 0 4.160 4.120 4.160 4.070 4.220 617,000 2,558,940 4.1474 4.068 4.029 4.068 3.980 4.127 630,911 4.0559 1.96%
2022-04-13 0 4.080 4.080 4.090 4.070 4.310 610,500 2,539,870 4.1603 3.990 3.990 4.000 3.980 4.215 624,265 4.0686 -1.45%
2022-04-12 0 4.140 4.080 4.140 3.990 4.540 1,552,500 6,571,875 4.2331 4.049 3.990 4.049 3.902 4.440 1,587,504 4.1398 2.99%
2022-04-11 0 4.020 4.020 4.090 4.000 4.300 636,500 2,582,820 4.0578 3.931 3.931 4.000 3.912 4.205 650,851 3.9684 -1.47%
2022-04-08 0 4.080 4.080 4.230 4.010 4.230 623,500 2,519,815 4.0414 3.990 3.990 4.137 3.922 4.137 637,558 3.9523 -1.69%
2022-04-07 0 4.150 4.060 4.150 4.060 4.250 181,500 753,065 4.1491 4.058 3.970 4.058 3.970 4.156 185,592 4.0576 -2.35%
2022-04-06 0 4.250 4.130 4.280 4.010 4.320 601,000 2,535,610 4.2190 4.156 4.039 4.186 3.922 4.225 614,551 4.1260 -0.47%
2022-04-04 0 4.270 4.140 4.270 4.210 4.340 45,500 193,190 4.2459 4.176 4.049 4.176 4.117 4.244 46,526 4.1523 3.39%
2022-04-01 0 4.130 4.120 4.170 4.110 4.270 601,000 2,496,640 4.1541 4.039 4.029 4.078 4.019 4.176 614,551 4.0625 -6.35%
2022-03-31 0 4.410 4.380 4.410 4.310 4.600 111,500 488,955 4.3852 4.313 4.283 4.313 4.215 4.499 114,014 4.2886 -0.68%
2022-03-30 0 4.440 4.360 4.440 4.210 4.440 670,500 2,896,825 4.3204 4.342 4.264 4.342 4.117 4.342 685,618 4.2251 4.47%
2022-03-29 0 4.250 4.210 4.260 4.070 4.250 602,000 2,521,240 4.1881 4.156 4.117 4.166 3.980 4.156 615,573 4.0958 0.95%
2022-03-28 0 4.210 4.200 4.210 3.690 4.210 2,494,500 9,752,390 3.9096 4.117 4.107 4.117 3.609 4.117 2,550,743 3.8234 1.20%
2022-03-25 0 4.160 4.150 4.160 4.110 4.370 644,500 2,740,965 4.2529 4.068 4.058 4.068 4.019 4.274 659,031 4.1591 -2.80%
2022-03-24 0 4.280 4.280 4.370 4.240 4.450 676,500 2,908,690 4.2996 4.186 4.186 4.274 4.147 4.352 691,753 4.2048 -2.06%
2022-03-23 0 4.370 4.370 4.450 4.370 4.600 376,500 1,673,755 4.4456 4.274 4.274 4.352 4.274 4.499 384,989 4.3475 -3.53%
2022-03-22 0 4.530 4.510 4.550 4.510 4.640 129,000 588,505 4.5621 4.430 4.411 4.450 4.411 4.538 131,909 4.4615 0.44%
2022-03-21 0 4.510 4.510 4.610 4.220 4.620 513,000 2,309,520 4.5020 4.411 4.411 4.508 4.127 4.518 524,566 4.4027 5.37%
2022-03-18 0 4.280 4.280 4.400 4.160 4.390 5,234,500 22,130,025 4.2277 4.186 4.186 4.303 4.068 4.293 5,352,521 4.1345 2.39%
2022-03-17 0 4.180 4.180 4.270 4.140 4.650 828,500 3,585,870 4.3281 4.088 4.088 4.176 4.049 4.547 847,180 4.2327 1.70%
2022-03-16 0 4.110 4.050 4.110 3.780 4.200 2,173,500 8,711,900 4.0082 4.019 3.961 4.019 3.697 4.107 2,222,505 3.9199 8.44%
2022-03-15 0 3.790 3.730 3.790 3.730 4.120 1,204,000 4,623,870 3.8404 3.706 3.648 3.706 3.648 4.029 1,231,146 3.7557 -8.01%
2022-03-14 0 4.120 4.120 4.150 4.120 4.500 985,000 4,151,960 4.2152 4.029 4.029 4.058 4.029 4.401 1,007,209 4.1222 -10.04%
2022-03-11 0 4.580 4.580 4.660 4.510 4.690 251,000 1,149,925 4.5814 4.479 4.479 4.557 4.411 4.587 256,659 4.4804 0.22%
2022-03-10 0 4.570 4.570 4.690 4.570 4.900 629,500 2,980,102 4.7341 4.469 4.469 4.587 4.469 4.792 643,693 4.6297 -0.22%
2022-03-09 0 4.580 4.580 4.600 4.450 4.900 1,646,000 7,620,235 4.6295 4.479 4.479 4.499 4.352 4.792 1,683,112 4.5275 -6.91%
2022-03-08 0 4.920 4.890 4.920 4.860 5.440 1,249,500 6,357,180 5.0878 4.812 4.782 4.812 4.753 5.320 1,277,672 4.9756 -5.75%
2022-03-07 0 5.220 5.220 5.280 5.120 5.680 702,000 3,717,622 5.2958 5.105 5.105 5.164 5.007 5.555 717,828 5.1790 -5.61%
2022-03-04 0 5.530 5.370 5.530 5.330 6.080 901,000 5,009,495 5.5599 5.408 5.252 5.408 5.212 5.946 921,315 5.4373 -9.34%
2022-03-03 0 6.100 6.090 6.100 5.770 6.140 679,500 4,077,301 6.0004 5.965 5.956 5.965 5.643 6.005 694,821 5.8681 7.96%
2022-03-02 0 5.650 5.580 5.650 5.590 5.900 696,040 3,998,785 5.7451 5.525 5.457 5.525 5.467 5.770 711,733 5.6184 0.71%
2022-03-01 0 5.610 5.590 5.610 5.390 5.740 647,000 3,592,044 5.5518 5.486 5.467 5.486 5.271 5.613 661,588 5.4294 0.36%
2022-02-28 0 5.590 5.510 5.590 5.480 5.690 132,000 734,260 5.5626 5.467 5.389 5.467 5.359 5.565 134,976 5.4399 -2.61%
2022-02-25 0 5.740 5.660 5.740 5.650 5.830 86,500 493,175 5.7014 5.613 5.535 5.613 5.525 5.701 88,450 5.5757 0.88%
2022-02-24 0 5.690 5.690 5.750 5.530 6.100 2,159,000 12,663,594 5.8655 5.565 5.565 5.623 5.408 5.965 2,207,678 5.7362 -3.40%
2022-02-23 0 5.890 5.850 5.890 5.650 5.900 301,000 1,731,425 5.7522 5.760 5.721 5.760 5.525 5.770 307,787 5.6254 2.61%
2022-02-22 0 5.740 5.720 5.740 5.510 5.880 426,000 2,407,915 5.6524 5.613 5.594 5.613 5.389 5.750 435,605 5.5277 2.14%
2022-02-21 0 5.620 5.620 5.640 5.160 5.950 1,082,000 6,154,485 5.6881 5.496 5.496 5.516 5.046 5.819 1,106,396 5.5626 9.55%
2022-02-18 0 5.130 5.130 5.170 5.020 5.660 1,580,500 8,214,310 5.1973 5.017 5.017 5.056 4.909 5.535 1,616,135 5.0827 -5.00%
2022-02-17 0 5.400 5.400 5.520 4.900 5.800 2,300,500 12,486,570 5.4278 5.281 5.281 5.398 4.792 5.672 2,352,369 5.3081 10.20%
2022-02-16 0 4.900 4.900 4.940 4.760 5.130 1,430,000 7,057,520 4.9353 4.792 4.792 4.831 4.655 5.017 1,462,242 4.8265 -1.41%
2022-02-15 0 4.970 4.970 5.000 4.710 5.830 3,132,500 15,601,205 4.9804 4.860 4.860 4.890 4.606 5.701 3,203,128 4.8706 -14.16%
2022-02-14 0 5.790 5.790 5.820 5.790 6.680 778,500 4,680,825 6.0126 5.662 5.662 5.692 5.662 6.533 796,053 5.8800 -13.06%
2022-02-11 0 6.660 6.650 6.660 6.640 6.920 453,000 3,035,800 6.7015 6.513 6.503 6.513 6.494 6.767 463,214 6.5538 -4.86%
2022-02-10 0 7.000 6.990 7.000 7.000 7.260 331,500 2,368,680 7.1453 6.846 6.836 6.846 6.846 7.100 338,974 6.9878 -2.10%
2022-02-09 0 7.150 7.030 7.150 6.700 7.150 350,500 2,436,405 6.9512 6.992 6.875 6.992 6.552 6.992 358,403 6.7980 1.71%
2022-02-08 0 7.030 6.990 7.050 6.800 7.090 59,500 417,345 7.0142 6.875 6.836 6.895 6.650 6.934 60,842 6.8595 -0.28%
2022-02-07 0 7.050 7.050 7.070 6.890 7.110 61,500 431,875 7.0224 6.895 6.895 6.914 6.738 6.953 62,887 6.8675 2.47%
2022-02-04 0 6.880 6.880 6.890 6.710 6.990 121,500 834,400 6.8675 6.728 6.728 6.738 6.562 6.836 124,239 6.7161 2.53%
2022-01-31 0 6.710 6.730 6.750 6.700 6.880 25,500 171,935 6.7425 6.562 6.582 6.601 6.552 6.728 26,075 6.5939 0.60%
2022-01-28 0 6.670 6.660 6.740 6.600 6.750 136,000 904,565 6.6512 6.523 6.513 6.591 6.454 6.601 139,066 6.5046 -1.19%
2022-01-27 0 6.750 6.610 6.750 6.570 7.000 126,000 846,485 6.7181 6.601 6.464 6.601 6.425 6.846 128,841 6.5700 -3.71%
2022-01-26 0 7.010 7.010 7.080 7.010 7.210 149,000 1,054,760 7.0789 6.855 6.855 6.924 6.855 7.051 152,359 6.9228 -2.64%
2022-01-25 0 7.200 7.190 7.200 7.180 7.580 807,000 5,898,360 7.3090 7.041 7.031 7.041 7.022 7.413 825,195 7.1478 -5.01%
2022-01-24 0 7.580 7.530 7.580 7.500 7.780 677,000 5,171,420 7.6387 7.413 7.364 7.413 7.335 7.608 692,264 7.4703 -2.57%
2022-01-21 0 7.780 7.730 7.780 7.700 8.070 675,000 5,284,365 7.8287 7.608 7.560 7.608 7.530 7.892 690,219 7.6561 -0.26%
2022-01-20 0 7.800 7.790 7.800 7.700 7.940 735,000 5,744,135 7.8151 7.628 7.618 7.628 7.530 7.765 751,572 7.6428 -3.11%
2022-01-19 0 8.050 7.930 8.050 7.840 8.290 1,164,500 9,373,990 8.0498 7.873 7.755 7.873 7.667 8.107 1,190,756 7.8723 0.50%
2022-01-18 0 8.010 8.010 8.020 7.950 8.280 794,000 6,397,270 8.0570 7.833 7.833 7.843 7.775 8.097 811,902 7.8794 -2.79%
2022-01-17 0 8.240 8.240 8.340 7.910 8.350 623,000 5,035,985 8.0834 8.058 8.058 8.156 7.736 8.166 637,047 7.9052 -0.72%
2022-01-14 0 8.300 8.300 8.500 8.250 8.340 1,332,500 10,669,750 8.0073 8.117 8.117 8.313 8.068 8.156 1,362,544 7.8308 0.00%
2022-01-13 0 8.300 8.300 8.330 8.270 8.940 697,500 5,876,160 8.4246 8.117 8.117 8.146 8.088 8.743 713,226 8.2388 -7.16%
2022-01-12 0 8.940 8.780 8.940 8.180 9.050 662,000 5,779,155 8.7298 8.743 8.586 8.743 8.000 8.850 676,926 8.5374 3.59%
2022-01-11 0 8.630 8.630 8.820 8.330 9.000 633,500 5,544,025 8.7514 8.440 8.440 8.626 8.146 8.802 647,783 8.5585 -3.03%
2022-01-10 0 8.900 8.900 8.980 8.230 9.030 478,000 4,203,030 8.7929 8.704 8.704 8.782 8.049 8.831 488,777 8.5991 9.74%
2022-01-07 0 8.110 8.070 8.210 7.890 8.480 118,500 964,015 8.1351 7.931 7.892 8.029 7.716 8.293 121,172 7.9558 -4.36%
2022-01-06 0 8.480 8.470 8.600 8.480 8.890 107,500 922,870 8.5848 8.293 8.283 8.410 8.293 8.694 109,924 8.3955 -0.12%
2022-01-05 0 8.490 8.490 8.500 8.490 9.600 331,500 2,905,125 8.7636 8.303 8.303 8.313 8.303 9.388 338,974 8.5703 -11.56%
2022-01-04 0 9.600 9.600 9.640 9.480 9.750 293,000 2,820,750 9.6271 9.388 9.388 9.427 9.271 9.535 299,606 9.4149 -0.21%
2022-01-03 0 9.620 9.600 9.650 9.490 10.30 317,500 3,078,820 9.6971 9.408 9.388 9.437 9.281 10.07 324,659 9.4833 -6.60%
2021-12-31 0 10.30 10.30 10.50 9.400 10.30 3,375,000 32,593,935 9.6575 10.07 10.07 10.27 9.193 10.07 3,451,095 9.4445 7.29%
2021-12-30 0 9.600 9.600 9.610 8.900 9.620 814,000 7,459,890 9.1645 9.388 9.388 9.398 8.704 9.408 832,353 8.9624 6.67%
2021-12-29 0 9.000 8.910 8.980 8.390 9.040 3,335,500 29,721,285 8.9106 8.802 8.714 8.782 8.205 8.841 3,410,705 8.7141 6.01%
2021-12-28 0 8.490 8.490 8.500 7.810 8.490 805,000 6,612,475 8.2143 8.303 8.303 8.313 7.638 8.303 823,150 8.0331 7.20%
2021-12-24 0 7.920 7.920 7.980 7.900 8.200 2,127,000 18,414,970 8.6577 7.745 7.745 7.804 7.726 8.019 2,174,957 8.4668 -3.41%
2021-12-23 0 8.200 8.150 8.230 8.080 8.640 619,000 5,165,945 8.3456 8.019 7.970 8.049 7.902 8.449 632,956 8.1616 -2.96%
2021-12-22 0 8.450 8.450 8.600 8.290 9.050 7,530,500 66,883,246 8.8816 8.264 8.264 8.410 8.107 8.850 7,700,288 8.6858 0.60%
2021-12-21 0 8.400 8.400 8.450 7.820 8.400 558,000 4,560,975 8.1738 8.215 8.215 8.264 7.648 8.215 570,581 7.9936 1.94%
2021-12-20 0 8.240 8.130 8.240 7.840 8.400 288,500 2,326,320 8.0635 8.058 7.951 8.058 7.667 8.215 295,005 7.8857 -0.72%
2021-12-17 0 8.300 8.270 8.300 8.050 8.300 91,500 755,275 8.2544 8.117 8.088 8.117 7.873 8.117 93,563 8.0724 0.24%
2021-12-16 0 8.280 8.280 8.290 7.900 8.420 331,000 2,697,190 8.1486 8.097 8.097 8.107 7.726 8.234 338,463 7.9689 0.00%
2021-12-15 0 8.280 8.280 8.300 8.280 8.700 1,093,500 9,390,325 8.5874 8.097 8.097 8.117 8.097 8.508 1,118,155 8.3981 -4.28%
2021-12-14 0 8.650 8.650 8.680 8.550 9.130 311,500 2,753,015 8.8379 8.459 8.459 8.489 8.361 8.929 318,523 8.6431 -5.26%
2021-12-13 0 9.130 8.760 9.130 8.720 9.130 165,000 1,480,620 8.9735 8.929 8.567 8.929 8.528 8.929 168,720 8.7756 -0.22%
2021-12-10 0 9.150 9.100 9.170 8.940 9.260 58,000 526,065 9.0701 8.948 8.899 8.968 8.743 9.056 59,308 8.8701 -1.19%
2021-12-09 0 9.260 9.260 9.300 9.010 9.760 960,500 9,074,349 9.4475 9.056 9.056 9.095 8.811 9.545 982,156 9.2392 0.76%
2021-12-08 0 9.190 9.190 9.200 8.510 9.210 345,500 3,155,605 9.1334 8.987 8.987 8.997 8.322 9.007 353,290 8.9321 1.10%
2021-12-07 0 9.090 9.090 9.110 8.900 9.300 143,000 1,304,161 9.1200 8.890 8.890 8.909 8.704 9.095 146,224 8.9189 2.13%
2021-12-06 0 8.900 8.900 9.600 8.500 8.900 308,500 2,672,447 8.6627 8.704 8.704 9.388 8.313 8.704 315,456 8.4717 0.00%
2021-12-03 0 8.900 8.850 8.900 8.730 9.380 1,105,500 9,876,785 8.9342 8.704 8.655 8.704 8.538 9.173 1,130,425 8.7372 -2.84%
2021-12-02 0 9.160 9.160 9.170 8.690 9.470 638,500 5,821,340 9.1172 8.958 8.958 8.968 8.498 9.261 652,896 8.9162 -0.11%
2021-12-01 0 9.170 8.900 9.170 9.170 9.780 633,000 6,023,870 9.5164 8.968 8.704 8.968 8.968 9.564 647,272 9.3065 -6.90%
2021-11-30 0 9.850 9.490 9.850 9.460 9.860 1,469,383 14,248,267 9.6968 9.633 9.281 9.633 9.251 9.643 1,502,513 9.4830 0.00%
2021-11-29 0 9.850 9.850 9.860 9.610 10.10 817,000 7,996,810 9.7880 9.633 9.633 9.643 9.398 9.877 835,421 9.5722 -0.61%
2021-11-26 0 9.910 9.910 9.920 9.570 9.910 740,500 7,234,440 9.7697 9.691 9.691 9.701 9.359 9.691 757,196 9.5543 -0.80%
2021-11-25 0 9.990 9.990 10.08 9.640 10.22 917,000 9,097,590 9.9210 9.770 9.770 9.858 9.427 9.995 937,675 9.7023 0.00%
2021-11-24 0 9.990 9.990 10.00 9.470 10.10 650,000 6,403,055 9.8509 9.770 9.770 9.780 9.261 9.877 664,655 9.6336 1.94%
2021-11-23 0 9.800 9.800 9.880 9.600 10.36 1,580,500 15,491,930 9.8019 9.584 9.584 9.662 9.388 10.13 1,616,135 9.5858 -7.55%
2021-11-22 0 10.60 10.50 10.60 10.30 10.98 1,670,883 17,620,521 10.546 10.37 10.27 10.37 10.07 10.74 1,708,556 10.313 -3.11%
2021-11-19 0 10.94 10.94 10.98 10.54 11.78 3,096,000 34,596,320 11.175 10.70 10.70 10.74 10.31 11.52 3,165,805 10.928 1.11%
2021-11-18 0 10.82 10.82 10.84 10.30 11.02 707,500 7,625,140 10.778 10.58 10.58 10.60 10.07 10.78 723,452 10.540 -1.10%
2021-11-17 0 10.94 10.70 10.94 10.20 10.96 3,214,862 34,300,133 10.669 10.70 10.46 10.70 9.975 10.72 3,287,347 10.434 2.05%
2021-11-16 0 10.72 10.68 10.72 10.16 11.80 3,668,144 39,035,675 10.642 10.48 10.44 10.48 9.936 11.54 3,750,849 10.407 -10.67%
2021-11-15 0 12.00 12.00 12.02 11.80 12.90 2,647,021 31,885,527 12.046 11.74 11.74 11.75 11.54 12.62 2,706,703 11.780 -6.98%
2021-11-12 0 12.90 12.90 12.92 12.72 13.56 4,458,728 57,445,620 12.884 12.62 12.62 12.64 12.44 13.26 4,559,258 12.600 -4.30%
2021-11-11 0 13.48 13.48 13.50 12.82 13.88 18,019,500 240,305,930 13.336 13.18 13.18 13.20 12.54 13.57 18,425,781 13.042

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top