Prices and Webb-site Total Returns

AIM Vaccine Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	06660	2022-10-06			Docs

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	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	3.430	3.390	3.430	3.370	3.430	161,323	545,956	3.3842	3.430	3.390	3.430	3.370	3.430	161,323	3.3842	0.88%
2025-12-23	3.400	3.390	3.400	3.390	3.460	89,200	303,746	3.4052	3.400	3.390	3.400	3.390	3.460	89,200	3.4052	-0.29%
2025-12-22	3.410	3.380	3.410	3.350	3.450	309,800	1,047,038	3.3797	3.410	3.380	3.410	3.350	3.450	309,800	3.3797	-0.87%
2025-12-19	3.440	3.440	3.480	3.440	3.490	133,000	460,232	3.4604	3.440	3.440	3.480	3.440	3.490	133,000	3.4604	0.29%
2025-12-18	3.430	3.430	3.520	3.430	3.570	183,800	644,738	3.5078	3.430	3.430	3.520	3.430	3.570	183,800	3.5078	-3.38%
2025-12-17	3.550	3.530	3.550	3.450	3.550	222,600	777,912	3.4947	3.550	3.530	3.550	3.450	3.550	222,600	3.4947	3.20%
2025-12-16	3.440	3.440	3.500	3.350	3.500	362,600	1,246,482	3.4376	3.440	3.440	3.500	3.350	3.500	362,600	3.4376	1.18%
2025-12-15	3.400	3.390	3.500	3.390	3.460	222,000	757,804	3.4135	3.400	3.390	3.500	3.390	3.460	222,000	3.4135	-3.13%
2025-12-12	3.510	3.510	3.540	3.370	3.540	556,400	1,937,802	3.4827	3.510	3.510	3.540	3.370	3.540	556,400	3.4827	4.15%
2025-12-11	3.370	3.370	3.390	3.320	3.420	385,800	1,299,018	3.3671	3.370	3.370	3.390	3.320	3.420	385,800	3.3671	0.00%
2025-12-10	3.370	3.370	3.440	3.340	3.500	268,200	922,894	3.4411	3.370	3.370	3.440	3.340	3.500	268,200	3.4411	0.00%
2025-12-09	3.370	3.350	3.370	3.300	3.500	579,800	1,936,102	3.3393	3.370	3.350	3.370	3.300	3.500	579,800	3.3393	-1.75%
2025-12-08	3.430	3.410	3.430	3.380	3.450	275,800	941,794	3.4148	3.430	3.410	3.430	3.380	3.450	275,800	3.4148	-0.29%
2025-12-05	3.440	3.440	3.490	3.410	3.490	228,400	787,378	3.4474	3.440	3.440	3.490	3.410	3.490	228,400	3.4474	0.00%
2025-12-04	3.440	3.440	3.490	3.370	3.490	607,534	2,085,996	3.4335	3.440	3.440	3.490	3.370	3.490	607,534	3.4335	1.78%
2025-12-03	3.380	3.370	3.380	3.370	3.510	381,436	1,313,920	3.4447	3.380	3.370	3.380	3.370	3.510	381,436	3.4447	-2.59%
2025-12-02	3.470	3.470	3.500	3.330	3.500	572,400	1,962,538	3.4286	3.470	3.470	3.500	3.330	3.500	572,400	3.4286	2.36%
2025-12-01	3.390	3.370	3.390	3.310	3.450	686,600	2,307,060	3.3601	3.390	3.370	3.390	3.310	3.450	686,600	3.3601	2.11%
2025-11-28	3.320	3.320	3.370	3.310	3.370	87,639	292,130	3.3333	3.320	3.320	3.370	3.310	3.370	87,639	3.3333	0.00%
2025-11-27	3.320	3.310	3.320	3.310	3.440	375,800	1,262,680	3.3600	3.320	3.310	3.320	3.310	3.440	375,800	3.3600	-0.60%
2025-11-26	3.340	3.320	3.340	3.310	3.450	617,291	2,070,911	3.3548	3.340	3.320	3.340	3.310	3.450	617,291	3.3548	2.45%
2025-11-25	3.260	3.260	3.320	3.250	3.460	515,800	1,710,490	3.3162	3.260	3.260	3.320	3.250	3.460	515,800	3.3162	0.00%
2025-11-24	3.260	3.260	3.300	3.240	3.300	385,900	1,260,106	3.2654	3.260	3.260	3.300	3.240	3.300	385,900	3.2654	0.93%
2025-11-21	3.230	3.230	3.270	3.220	3.330	929,200	3,046,852	3.2790	3.230	3.230	3.270	3.220	3.330	929,200	3.2790	-2.12%
2025-11-20	3.300	3.300	3.330	3.300	3.410	488,600	1,625,860	3.3276	3.300	3.300	3.330	3.300	3.410	488,600	3.3276	-2.94%
2025-11-19	3.400	3.350	3.400	3.330	3.420	416,600	1,407,790	3.3792	3.400	3.350	3.400	3.330	3.420	416,600	3.3792	2.72%
2025-11-18	3.310	3.310	3.340	3.260	3.380	1,806,200	5,983,848	3.3129	3.310	3.310	3.340	3.260	3.380	1,806,200	3.3129	-1.49%
2025-11-17	3.360	3.360	3.380	3.330	3.490	981,600	3,326,162	3.3885	3.360	3.360	3.380	3.330	3.490	981,600	3.3885	-3.72%
2025-11-14	3.490	3.490	3.520	3.400	3.550	499,600	1,740,692	3.4842	3.490	3.490	3.520	3.400	3.550	499,600	3.4842	-1.69%
2025-11-13	3.550	3.550	3.570	3.500	3.590	599,000	2,118,908	3.5374	3.550	3.550	3.570	3.500	3.590	599,000	3.5374	-0.84%
2025-11-12	3.580	3.580	3.590	3.520	3.630	545,600	1,947,948	3.5703	3.580	3.580	3.590	3.520	3.630	545,600	3.5703	0.56%
2025-11-11	3.560	3.560	3.570	3.550	3.660	378,400	1,358,330	3.5897	3.560	3.560	3.570	3.550	3.660	378,400	3.5897	-2.20%
2025-11-10	3.640	3.640	3.670	3.530	3.700	628,000	2,260,964	3.6003	3.640	3.640	3.670	3.530	3.700	628,000	3.6003	1.96%
2025-11-07	3.570	3.570	3.580	3.550	3.660	641,400	2,308,608	3.5993	3.570	3.570	3.580	3.550	3.660	641,400	3.5993	-4.03%
2025-11-06	3.720	3.660	3.720	3.570	3.720	332,400	1,207,308	3.6321	3.720	3.660	3.720	3.570	3.720	332,400	3.6321	3.62%
2025-11-05	3.590	3.590	3.610	3.550	3.680	667,400	2,393,870	3.5869	3.590	3.590	3.610	3.550	3.680	667,400	3.5869	-2.18%
2025-11-04	3.670	3.670	3.680	3.660	3.870	1,282,000	4,781,162	3.7295	3.670	3.670	3.680	3.660	3.870	1,282,000	3.7295	-4.92%
2025-11-03	3.860	3.850	3.870	3.820	3.960	643,600	2,482,046	3.8565	3.860	3.850	3.870	3.820	3.960	643,600	3.8565	-1.28%
2025-10-31	3.910	3.910	3.920	3.910	4.000	661,800	2,607,468	3.9400	3.910	3.910	3.920	3.910	4.000	661,800	3.9400	-1.26%
2025-10-30	3.960	3.960	3.980	3.900	4.070	656,800	2,602,700	3.9627	3.960	3.960	3.980	3.900	4.070	656,800	3.9627	0.00%
2025-10-28	3.960	3.960	4.000	3.950	4.090	897,600	3,577,210	3.9853	3.960	3.960	4.000	3.950	4.090	897,600	3.9853	-2.22%
2025-10-27	4.050	4.050	4.070	4.020	4.250	1,342,800	5,565,994	4.1451	4.050	4.050	4.070	4.020	4.250	1,342,800	4.1451	2.53%
2025-10-24	3.950	3.950	3.970	3.950	4.010	544,000	2,157,040	3.9651	3.950	3.950	3.970	3.950	4.010	544,000	3.9651	-0.50%
2025-10-23	3.970	3.950	3.970	3.900	4.040	392,000	1,551,100	3.9569	3.970	3.950	3.970	3.900	4.040	392,000	3.9569	0.00%
2025-10-22	3.970	3.970	4.020	3.950	4.030	424,600	1,685,808	3.9703	3.970	3.970	4.020	3.950	4.030	424,600	3.9703	0.00%
2025-10-21	3.970	3.970	3.990	3.970	4.100	274,200	1,106,873	4.0367	3.970	3.970	3.990	3.970	4.100	274,200	4.0367	-0.75%
2025-10-20	4.000	4.000	4.060	3.920	4.100	427,600	1,721,884	4.0269	4.000	4.000	4.060	3.920	4.100	427,600	4.0269	2.04%
2025-10-17	3.920	3.920	3.930	3.900	4.060	793,400	3,152,134	3.9729	3.920	3.920	3.930	3.900	4.060	793,400	3.9729	-3.21%
2025-10-16	4.050	4.050	4.060	4.000	4.120	837,800	3,388,606	4.0446	4.050	4.050	4.060	4.000	4.120	837,800	4.0446	1.25%
2025-10-15	4.000	4.000	4.030	3.870	4.040	583,400	2,304,678	3.9504	4.000	4.000	4.030	3.870	4.040	583,400	3.9504	2.56%
2025-10-14	3.900	3.900	3.910	3.870	4.050	844,600	3,350,706	3.9672	3.900	3.900	3.910	3.870	4.050	844,600	3.9672	-1.02%
2025-10-13	3.940	3.930	3.940	3.800	4.040	1,842,800	7,194,022	3.9039	3.940	3.930	3.940	3.800	4.040	1,842,800	3.9039	-2.23%
2025-10-10	4.030	4.030	4.050	4.030	4.240	1,043,600	4,255,330	4.0775	4.030	4.030	4.050	4.030	4.240	1,043,600	4.0775	-3.82%
2025-10-09	4.190	4.170	4.250	4.150	4.360	1,236,200	5,224,130	4.2260	4.190	4.170	4.250	4.150	4.360	1,236,200	4.2260	-4.12%
2025-10-08	4.370	4.370	4.400	4.320	4.450	564,200	2,456,424	4.3538	4.370	4.370	4.400	4.320	4.450	564,200	4.3538	-1.80%
2025-10-06	4.450	4.450	4.460	4.260	4.480	559,000	2,460,752	4.4021	4.450	4.450	4.460	4.260	4.480	559,000	4.4021	3.25%
2025-10-03	4.310	4.310	4.320	4.190	4.400	181,000	770,622	4.2576	4.310	4.310	4.320	4.190	4.400	181,000	4.2576	-0.23%
2025-10-02	4.320	4.310	4.320	4.220	4.390	581,600	2,505,110	4.3073	4.320	4.310	4.320	4.220	4.390	581,600	4.3073	1.89%
2025-09-30	4.240	4.240	4.250	4.070	4.240	1,132,400	4,720,706	4.1688	4.240	4.240	4.250	4.070	4.240	1,132,400	4.1688	5.74%
2025-09-29	4.010	4.000	4.010	3.950	4.040	1,049,200	4,184,084	3.9879	4.010	4.000	4.010	3.950	4.040	1,049,200	3.9879	0.50%
2025-09-26	3.990	3.980	3.990	3.920	4.160	2,454,400	9,853,548	4.0146	3.990	3.980	3.990	3.920	4.160	2,454,400	4.0146	-3.62%
2025-09-25	4.140	4.140	4.180	4.120	4.350	1,098,400	4,581,742	4.1713	4.140	4.140	4.180	4.120	4.350	1,098,400	4.1713	-1.19%
2025-09-24	4.190	4.180	4.190	4.180	4.300	1,036,800	4,373,632	4.2184	4.190	4.180	4.190	4.180	4.300	1,036,800	4.2184	-1.64%
2025-09-23	4.260	4.240	4.260	4.110	4.310	3,614,800	15,074,324	4.1702	4.260	4.240	4.260	4.110	4.310	3,614,800	4.1702	-0.47%
2025-09-22	4.280	4.280	4.300	4.250	4.460	1,847,600	7,965,880	4.3115	4.280	4.280	4.300	4.250	4.460	1,847,600	4.3115	-2.06%
2025-09-19	4.370	4.370	4.390	4.350	4.670	3,165,800	13,927,442	4.3993	4.370	4.370	4.390	4.350	4.670	3,165,800	4.3993	-2.02%
2025-09-18	4.460	4.460	4.500	4.410	4.640	2,958,800	13,254,962	4.4798	4.460	4.460	4.500	4.410	4.640	2,958,800	4.4798	-5.11%
2025-09-17	4.700	4.570	4.700	4.520	4.800	1,414,200	6,459,162	4.5674	4.700	4.570	4.700	4.520	4.800	1,414,200	4.5674	0.64%
2025-09-16	4.670	4.670	4.680	4.460	4.800	1,391,800	6,347,142	4.5604	4.670	4.670	4.680	4.460	4.800	1,391,800	4.5604	1.52%
2025-09-15	4.600	4.600	4.620	4.540	4.670	917,000	4,218,212	4.6000	4.600	4.600	4.620	4.540	4.670	917,000	4.6000	0.00%
2025-09-12	4.600	4.600	4.620	4.600	4.750	1,825,400	8,477,022	4.6439	4.600	4.600	4.620	4.600	4.750	1,825,400	4.6439	-1.08%
2025-09-11	4.650	4.650	4.670	4.610	4.820	2,042,400	9,540,428	4.6712	4.650	4.650	4.670	4.610	4.820	2,042,400	4.6712	-3.53%
2025-09-10	4.820	4.790	4.820	4.760	5.050	2,283,400	11,088,223	4.8560	4.820	4.790	4.820	4.760	5.050	2,283,400	4.8560	-0.82%
2025-09-09	4.860	4.860	4.890	4.840	5.180	2,372,000	11,680,664	4.9244	4.860	4.860	4.890	4.840	5.180	2,372,000	4.9244	-4.52%
2025-09-08	5.090	5.090	5.110	4.980	5.160	1,636,600	8,302,975	5.0733	5.090	5.090	5.110	4.980	5.160	1,636,600	5.0733	1.39%
2025-09-05	5.020	5.020	5.050	5.000	5.160	1,185,400	5,990,804	5.0538	5.020	5.020	5.050	5.000	5.160	1,185,400	5.0538	1.01%
2025-09-04	4.970	4.970	4.990	4.940	5.330	2,133,600	10,718,320	5.0236	4.970	4.970	4.990	4.940	5.330	2,133,600	5.0236	-5.69%
2025-09-03	5.270	5.260	5.270	5.160	5.450	2,503,400	13,268,262	5.3001	5.270	5.260	5.270	5.160	5.450	2,503,400	5.3001	4.36%
2025-09-02	5.050	5.050	5.070	4.990	5.420	3,010,200	15,631,736	5.1929	5.050	5.050	5.070	4.990	5.420	3,010,200	5.1929	1.41%
2025-09-01	4.980	4.980	4.990	4.790	5.050	1,718,000	8,405,441	4.8926	4.980	4.980	4.990	4.790	5.050	1,718,000	4.8926	2.26%
2025-08-29	4.870	4.870	4.890	4.800	5.210	2,231,600	11,013,556	4.9353	4.870	4.870	4.890	4.800	5.210	2,231,600	4.9353	-6.53%
2025-08-28	5.210	5.140	5.210	4.980	5.290	3,031,000	15,451,698	5.0979	5.210	5.140	5.210	4.980	5.290	3,031,000	5.0979	0.00%
2025-08-27	5.210	5.210	5.230	5.210	5.560	1,697,400	9,057,366	5.3360	5.210	5.210	5.230	5.210	5.560	1,697,400	5.3360	-4.58%
2025-08-26	5.460	5.460	5.510	5.330	5.650	2,040,600	11,186,662	5.4820	5.460	5.460	5.510	5.330	5.650	2,040,600	5.4820	3.02%
2025-08-25	5.300	5.300	5.380	5.220	5.450	2,564,200	13,650,650	5.3236	5.300	5.300	5.380	5.220	5.450	2,564,200	5.3236	-2.75%
2025-08-22	5.450	5.380	5.450	5.290	5.460	911,800	4,893,654	5.3670	5.450	5.380	5.450	5.290	5.460	911,800	5.3670	2.25%
2025-08-21	5.330	5.330	5.350	5.310	5.640	934,600	5,067,814	5.4224	5.330	5.330	5.350	5.310	5.640	934,600	5.4224	-2.91%
2025-08-20	5.490	5.470	5.520	5.310	5.600	2,462,800	13,401,634	5.4416	5.490	5.470	5.520	5.310	5.600	2,462,800	5.4416	-3.68%
2025-08-19	5.700	5.640	5.700	5.630	6.010	4,265,600	24,852,146	5.8262	5.700	5.640	5.700	5.630	6.010	4,265,600	5.8262	-1.04%
2025-08-18	5.760	5.760	5.790	5.600	5.840	1,573,000	9,048,792	5.7526	5.760	5.760	5.790	5.600	5.840	1,573,000	5.7526	1.05%
2025-08-15	5.700	5.700	5.730	5.650	5.880	2,438,400	13,977,414	5.7322	5.700	5.700	5.730	5.650	5.880	2,438,400	5.7322	-0.70%
2025-08-14	5.740	5.690	5.740	5.250	5.820	6,484,800	36,576,360	5.6403	5.740	5.690	5.740	5.250	5.820	6,484,800	5.6403	9.96%
2025-08-13	5.220	5.200	5.230	5.000	5.300	2,226,800	11,545,868	5.1850	5.220	5.200	5.230	5.000	5.300	2,226,800	5.1850	6.10%
2025-08-12	4.920	4.910	5.020	4.820	5.100	1,408,200	6,979,116	4.9561	4.920	4.910	5.020	4.820	5.100	1,408,200	4.9561	-1.80%
2025-08-11	5.010	5.010	5.070	4.900	5.150	1,090,600	5,477,012	5.0220	5.010	5.010	5.070	4.900	5.150	1,090,600	5.0220	0.80%
2025-08-08	4.970	4.910	4.970	4.880	5.130	949,000	4,770,206	5.0266	4.970	4.910	4.970	4.880	5.130	949,000	5.0266	-0.40%
2025-08-07	4.990	4.980	5.040	4.850	5.220	3,024,800	15,005,090	4.9607	4.990	4.980	5.040	4.850	5.220	3,024,800	4.9607	-4.41%
2025-08-06	5.220	5.180	5.220	4.980	5.280	3,066,800	15,859,520	5.1714	5.220	5.180	5.220	4.980	5.280	3,066,800	5.1714	3.78%
2025-08-05	5.030	5.030	5.080	4.650	5.100	1,808,200	8,883,716	4.9130	5.030	5.030	5.080	4.650	5.100	1,808,200	4.9130	8.41%
2025-08-04	4.640	4.610	4.640	4.410	4.690	2,005,000	9,106,978	4.5421	4.640	4.610	4.640	4.410	4.690	2,005,000	4.5421	3.34%
2025-08-01	4.490	4.490	4.500	4.460	4.770	1,404,000	6,438,704	4.5860	4.490	4.490	4.500	4.460	4.770	1,404,000	4.5860	-3.23%
2025-07-31	4.640	4.640	4.650	4.600	5.000	2,794,000	13,335,074	4.7728	4.640	4.640	4.650	4.600	5.000	2,794,000	4.7728	-8.12%
2025-07-30	5.050	5.010	5.050	4.910	5.100	1,863,600	9,294,800	4.9876	5.050	5.010	5.050	4.910	5.100	1,863,600	4.9876	1.00%
2025-07-29	5.000	5.000	5.030	4.950	5.180	1,891,200	9,483,260	5.0144	5.000	5.000	5.030	4.950	5.180	1,891,200	5.0144	-1.77%
2025-07-28	5.090	5.090	5.100	5.020	5.300	3,021,800	15,609,120	5.1655	5.090	5.090	5.100	5.020	5.300	3,021,800	5.1655	0.20%
2025-07-25	5.080	5.080	5.110	4.930	5.180	5,075,000	25,670,908	5.0583	5.080	5.080	5.110	4.930	5.180	5,075,000	5.0583	2.42%
2025-07-24	4.960	4.940	4.950	4.410	5.090	6,869,800	33,107,802	4.8193	4.960	4.940	4.950	4.410	5.090	6,869,800	4.8193	13.50%
2025-07-23	4.370	4.360	4.370	4.270	4.470	1,507,200	6,590,174	4.3725	4.370	4.360	4.370	4.270	4.470	1,507,200	4.3725	2.82%
2025-07-22	4.250	4.250	4.260	4.200	4.390	1,699,600	7,248,670	4.2649	4.250	4.250	4.260	4.200	4.390	1,699,600	4.2649	-2.52%
2025-07-21	4.360	4.360	4.370	4.020	4.500	4,515,800	19,471,210	4.3118	4.360	4.360	4.370	4.020	4.500	4,515,800	4.3118	8.46%
2025-07-18	4.020	4.020	4.030	3.940	4.080	1,504,800	6,034,318	4.0100	4.020	4.020	4.030	3.940	4.080	1,504,800	4.0100	0.50%
2025-07-17	4.000	4.000	4.040	3.840	4.080	2,418,000	9,574,134	3.9595	4.000	4.000	4.040	3.840	4.080	2,418,000	3.9595	4.71%
2025-07-16	3.820	3.810	3.820	3.790	3.860	918,400	3,511,622	3.8236	3.820	3.810	3.820	3.790	3.860	918,400	3.8236	0.79%
2025-07-15	3.790	3.790	3.800	3.720	3.880	1,017,000	3,848,600	3.7843	3.790	3.790	3.800	3.720	3.880	1,017,000	3.7843	0.80%
2025-07-14	3.760	3.760	3.770	3.700	3.850	1,448,200	5,474,902	3.7805	3.760	3.760	3.770	3.700	3.850	1,448,200	3.7805	-1.83%
2025-07-11	3.830	3.830	3.840	3.820	4.100	682,200	2,663,442	3.9042	3.830	3.830	3.840	3.820	4.100	682,200	3.9042	-1.03%
2025-07-10	3.870	3.870	3.890	3.720	3.900	1,064,800	4,074,962	3.8270	3.870	3.870	3.890	3.720	3.900	1,064,800	3.8270	3.20%
2025-07-09	3.750	3.690	3.750	3.650	3.810	1,506,000	5,610,330	3.7253	3.750	3.690	3.750	3.650	3.810	1,506,000	3.7253	0.00%
2025-07-08	3.750	3.740	3.750	3.740	3.810	517,600	1,946,452	3.7605	3.750	3.740	3.750	3.740	3.810	517,600	3.7605	-1.57%
2025-07-07	3.810	3.730	3.810	3.660	3.860	1,357,200	5,109,405	3.7647	3.810	3.730	3.810	3.660	3.860	1,357,200	3.7647	-0.26%
2025-07-04	3.820	3.820	3.840	3.770	3.880	517,400	1,973,140	3.8136	3.820	3.820	3.840	3.770	3.880	517,400	3.8136	-0.52%
2025-07-03	3.840	3.840	3.870	3.830	3.900	549,600	2,124,946	3.8664	3.840	3.840	3.870	3.830	3.900	549,600	3.8664	0.79%
2025-07-02	3.810	3.810	3.840	3.770	3.870	1,091,800	4,184,740	3.8329	3.810	3.810	3.840	3.770	3.870	1,091,800	3.8329	1.87%
2025-06-30	3.740	3.740	3.770	3.740	3.820	507,200	1,908,120	3.7621	3.740	3.740	3.770	3.740	3.820	507,200	3.7621	-1.32%
2025-06-27	3.790	3.750	3.790	3.680	3.830	1,478,000	5,529,034	3.7409	3.790	3.750	3.790	3.680	3.830	1,478,000	3.7409	1.61%
2025-06-26	3.730	3.720	3.730	3.690	3.800	588,600	2,195,196	3.7295	3.730	3.720	3.730	3.690	3.800	588,600	3.7295	-1.32%
2025-06-25	3.780	3.780	3.800	3.710	3.820	436,400	1,641,692	3.7619	3.780	3.780	3.800	3.710	3.820	436,400	3.7619	0.53%
2025-06-24	3.760	3.760	3.780	3.750	3.850	744,600	2,826,586	3.7961	3.760	3.760	3.780	3.750	3.850	744,600	3.7961	2.45%
2025-06-23	3.670	3.660	3.670	3.580	3.740	596,000	2,166,199	3.6346	3.670	3.660	3.670	3.580	3.740	596,000	3.6346	1.10%
2025-06-20	3.630	3.630	3.660	3.610	3.680	751,600	2,731,220	3.6339	3.630	3.630	3.660	3.610	3.680	751,600	3.6339	-0.27%
2025-06-19	3.640	3.600	3.650	3.580	3.700	1,368,200	4,965,736	3.6294	3.640	3.600	3.650	3.580	3.700	1,368,200	3.6294	-1.09%
2025-06-18	3.680	3.680	3.710	3.660	3.760	789,620	2,921,156	3.6994	3.680	3.680	3.710	3.660	3.760	789,620	3.6994	0.00%
2025-06-17	3.680	3.680	3.700	3.670	3.910	2,400,000	9,000,578	3.7502	3.680	3.680	3.700	3.670	3.910	2,400,000	3.7502	-4.17%
2025-06-16	3.840	3.840	3.870	3.790	3.950	1,863,400	7,167,094	3.8462	3.840	3.840	3.870	3.790	3.950	1,863,400	3.8462	-0.52%
2025-06-13	3.860	3.860	3.880	3.810	4.120	2,978,200	11,634,968	3.9067	3.860	3.860	3.880	3.810	4.120	2,978,200	3.9067	-6.99%
2025-06-12	4.150	4.150	4.160	4.110	4.250	1,292,400	5,375,512	4.1593	4.150	4.150	4.160	4.110	4.250	1,292,400	4.1593	0.48%
2025-06-11	4.130	4.130	4.160	4.090	4.220	1,107,400	4,600,586	4.1544	4.130	4.130	4.160	4.090	4.220	1,107,400	4.1544	0.24%
2025-06-10	4.120	4.120	4.150	3.970	4.270	3,759,800	15,604,420	4.1503	4.120	4.120	4.150	3.970	4.270	3,759,800	4.1503	3.00%
2025-06-09	4.000	4.000	4.030	3.900	4.050	1,542,200	6,167,086	3.9989	4.000	4.000	4.030	3.900	4.050	1,542,200	3.9989	3.63%
2025-06-06	3.860	3.860	3.890	3.800	3.990	1,152,400	4,428,390	3.8428	3.860	3.860	3.890	3.800	3.990	1,152,400	3.8428	-2.28%
2025-06-05	3.950	3.950	3.990	3.890	4.080	1,390,400	5,556,374	3.9962	3.950	3.950	3.990	3.890	4.080	1,390,400	3.9962	2.33%
2025-06-04	3.860	3.860	3.900	3.860	4.000	1,244,600	4,897,451	3.9350	3.860	3.860	3.900	3.860	4.000	1,244,600	3.9350	-1.78%
2025-06-03	3.930	3.930	3.950	3.750	4.180	1,718,000	6,764,872	3.9376	3.930	3.930	3.950	3.750	4.180	1,718,000	3.9376	5.65%
2025-06-02	3.720	3.720	3.750	3.620	3.810	1,672,800	6,202,560	3.7079	3.720	3.720	3.750	3.620	3.810	1,672,800	3.7079	-1.33%
2025-05-30	3.770	3.770	3.780	3.740	3.860	6,278,800	23,689,160	3.7729	3.770	3.770	3.780	3.740	3.860	6,278,800	3.7729	-1.82%
2025-05-29	3.840	3.820	3.840	3.710	3.900	1,292,000	4,950,782	3.8319	3.840	3.820	3.840	3.710	3.900	1,292,000	3.8319	3.50%
2025-05-28	3.710	3.710	3.740	3.670	3.880	1,086,200	4,053,588	3.7319	3.710	3.710	3.740	3.670	3.880	1,086,200	3.7319	-1.59%
2025-05-27	3.770	3.770	3.800	3.680	3.820	2,240,400	8,395,774	3.7474	3.770	3.770	3.800	3.680	3.820	2,240,400	3.7474	-1.31%
2025-05-26	3.820	3.790	3.820	3.790	4.230	2,177,600	8,603,321	3.9508	3.820	3.790	3.820	3.790	4.230	2,177,600	3.9508	-5.91%
2025-05-23	4.060	4.060	4.080	4.040	4.380	3,346,800	14,036,540	4.1940	4.060	4.060	4.080	4.040	4.380	3,346,800	4.1940	-2.17%
2025-05-22	4.150	4.130	4.150	3.510	4.280	6,641,000	26,499,722	3.9903	4.150	4.130	4.150	3.510	4.280	6,641,000	3.9903	14.96%
2025-05-21	3.610	3.610	3.640	3.550	3.770	1,706,200	6,203,144	3.6356	3.610	3.610	3.640	3.550	3.770	1,706,200	3.6356	1.69%
2025-05-20	3.550	3.510	3.550	3.460	3.640	1,508,000	5,399,977	3.5809	3.550	3.510	3.550	3.460	3.640	1,508,000	3.5809	0.00%
2025-05-19	3.550	3.530	3.550	3.320	3.600	2,099,800	7,387,446	3.5182	3.550	3.530	3.550	3.320	3.600	2,099,800	3.5182	8.56%
2025-05-16	3.270	3.250	3.270	3.240	3.320	505,400	1,651,000	3.2667	3.270	3.250	3.270	3.240	3.320	505,400	3.2667	-1.21%
2025-05-15	3.310	3.260	3.310	3.230	3.320	617,200	2,017,724	3.2692	3.310	3.260	3.310	3.230	3.320	617,200	3.2692	-0.60%
2025-05-14	3.330	3.310	3.330	3.280	3.490	1,157,600	3,845,274	3.3218	3.330	3.310	3.330	3.280	3.490	1,157,600	3.3218	-1.77%
2025-05-13	3.390	3.380	3.390	3.370	3.500	3,331,600	11,347,510	3.4060	3.390	3.380	3.390	3.370	3.500	3,331,600	3.4060	-3.69%
2025-05-12	3.520	3.480	3.520	3.400	3.520	1,459,800	5,018,946	3.4381	3.520	3.480	3.520	3.400	3.520	1,459,800	3.4381	0.57%
2025-05-09	3.500	3.500	3.530	3.470	3.650	1,315,200	4,633,666	3.5232	3.500	3.500	3.530	3.470	3.650	1,315,200	3.5232	-3.31%
2025-05-08	3.620	3.620	3.630	3.500	3.630	992,600	3,545,784	3.5722	3.620	3.620	3.630	3.500	3.630	992,600	3.5722	1.97%
2025-05-07	3.550	3.530	3.570	3.470	3.600	605,000	2,124,224	3.5111	3.550	3.530	3.570	3.470	3.600	605,000	3.5111	1.14%
2025-05-06	3.510	3.460	3.510	3.460	3.560	1,091,800	3,824,984	3.5034	3.510	3.460	3.510	3.460	3.560	1,091,800	3.5034	0.29%
2025-05-02	3.500	3.510	3.520	3.320	3.580	1,837,800	6,400,683	3.4828	3.500	3.510	3.520	3.320	3.580	1,837,800	3.4828	6.38%
2025-04-30	3.290	3.290	3.310	3.240	3.330	433,400	1,422,078	3.2812	3.290	3.290	3.310	3.240	3.330	433,400	3.2812	0.92%
2025-04-29	3.260	3.240	3.260	3.200	3.270	683,600	2,206,220	3.2274	3.260	3.240	3.260	3.200	3.270	683,600	3.2274	1.24%
2025-04-28	3.220	3.220	3.230	3.210	3.310	663,000	2,158,300	3.2554	3.220	3.220	3.230	3.210	3.310	663,000	3.2554	-2.13%
2025-04-25	3.290	3.280	3.290	3.280	3.410	751,200	2,519,812	3.3544	3.290	3.280	3.290	3.280	3.410	751,200	3.3544	-2.95%
2025-04-24	3.390	3.390	3.410	3.320	3.530	1,786,000	6,089,600	3.4096	3.390	3.390	3.410	3.320	3.530	1,786,000	3.4096	-0.29%
2025-04-23	3.400	3.370	3.400	3.270	3.430	2,484,600	8,335,022	3.3547	3.400	3.370	3.400	3.270	3.430	2,484,600	3.3547	3.66%
2025-04-22	3.280	3.260	3.280	3.100	3.340	1,792,000	5,821,210	3.2484	3.280	3.260	3.280	3.100	3.340	1,792,000	3.2484	2.50%
2025-04-17	3.200	3.190	3.200	3.130	3.290	1,120,800	3,570,604	3.1858	3.200	3.190	3.200	3.130	3.290	1,120,800	3.1858	-0.31%
2025-04-16	3.210	3.210	3.250	3.090	3.300	1,312,600	4,115,035	3.1350	3.210	3.210	3.250	3.090	3.300	1,312,600	3.1350	-2.73%
2025-04-15	3.300	3.300	3.400	3.230	3.440	1,585,000	5,206,263	3.2847	3.300	3.300	3.400	3.230	3.440	1,585,000	3.2847	-2.94%
2025-04-14	3.400	3.390	3.400	3.290	3.470	1,995,200	6,693,290	3.3547	3.400	3.390	3.400	3.290	3.470	1,995,200	3.3547	3.34%
2025-04-11	3.290	3.260	3.290	3.100	3.350	1,638,800	5,227,203	3.1897	3.290	3.260	3.290	3.100	3.350	1,638,800	3.1897	2.49%
2025-04-10	3.210	3.190	3.210	3.030	3.550	4,607,000	14,943,862	3.2437	3.210	3.190	3.210	3.030	3.550	4,607,000	3.2437	-3.89%
2025-04-09	3.340	3.330	3.340	3.250	3.460	3,092,800	10,367,760	3.3522	3.340	3.330	3.340	3.250	3.460	3,092,800	3.3522	-3.47%
2025-04-08	3.460	3.460	3.470	3.320	3.610	1,930,600	6,664,664	3.4521	3.460	3.460	3.470	3.320	3.610	1,930,600	3.4521	4.85%
2025-04-07	3.300	3.270	3.300	3.260	3.800	7,449,400	25,937,732	3.4819	3.300	3.270	3.300	3.260	3.800	7,449,400	3.4819	-17.50%
2025-04-03	4.000	4.000	4.050	3.900	4.120	1,421,400	5,682,350	3.9977	4.000	4.000	4.050	3.900	4.120	1,421,400	3.9977	-1.72%
2025-04-02	4.070	4.070	4.140	4.010	4.330	1,971,800	8,260,325	4.1892	4.070	4.070	4.140	4.010	4.330	1,971,800	4.1892	-3.55%
2025-04-01	4.220	4.180	4.220	4.100	4.280	1,449,000	6,034,421	4.1645	4.220	4.180	4.220	4.100	4.280	1,449,000	4.1645	1.69%
2025-03-31	4.150	4.100	4.140	4.040	4.280	1,217,200	4,980,754	4.0920	4.150	4.100	4.140	4.040	4.280	1,217,200	4.0920	-1.43%
2025-03-28	4.210	4.210	4.220	4.150	4.570	2,158,000	9,256,718	4.2895	4.210	4.210	4.220	4.150	4.570	2,158,000	4.2895	-6.86%
2025-03-27	4.520	4.520	4.570	4.430	4.620	1,079,600	4,903,460	4.5419	4.520	4.520	4.570	4.430	4.620	1,079,600	4.5419	2.49%
2025-03-26	4.410	4.390	4.410	4.350	4.520	1,007,000	4,447,704	4.4168	4.410	4.390	4.410	4.350	4.520	1,007,000	4.4168	-3.08%
2025-03-25	4.550	4.550	4.570	4.180	4.720	2,524,200	11,393,366	4.5137	4.550	4.550	4.570	4.180	4.720	2,524,200	4.5137	5.32%
2025-03-24	4.320	4.260	4.320	4.110	4.420	1,883,000	8,076,642	4.2892	4.320	4.260	4.320	4.110	4.420	1,883,000	4.2892	6.67%
2025-03-21	4.050	4.030	4.050	4.020	4.260	1,053,600	4,297,694	4.0791	4.050	4.030	4.050	4.020	4.260	1,053,600	4.0791	-2.41%
2025-03-20	4.150	4.150	4.210	4.130	4.330	1,789,600	7,565,318	4.2274	4.150	4.150	4.210	4.130	4.330	1,789,600	4.2274	-1.89%
2025-03-19	4.230	4.190	4.230	3.930	4.250	2,139,800	8,840,878	4.1316	4.230	4.190	4.230	3.930	4.250	2,139,800	4.1316	4.96%
2025-03-18	4.030	4.030	4.040	3.920	4.170	2,922,000	11,772,898	4.0291	4.030	4.030	4.040	3.920	4.170	2,922,000	4.0291	3.07%
2025-03-17	3.910	3.900	3.910	3.490	4.000	5,764,800	21,945,252	3.8068	3.910	3.900	3.910	3.490	4.000	5,764,800	3.8068	11.08%
2025-03-14	3.520	3.520	3.530	3.510	3.730	3,161,000	11,380,260	3.6002	3.520	3.520	3.530	3.510	3.730	3,161,000	3.6002	-3.30%
2025-03-13	3.640	3.640	3.650	3.600	3.940	2,762,000	10,121,200	3.6644	3.640	3.640	3.650	3.600	3.940	2,762,000	3.6644	-6.19%
2025-03-12	3.880	3.840	3.880	3.800	4.040	3,194,400	12,508,104	3.9156	3.880	3.840	3.880	3.800	4.040	3,194,400	3.9156	1.31%
2025-03-11	3.830	3.830	3.840	3.720	4.100	6,156,400	23,683,952	3.8470	3.830	3.830	3.840	3.720	4.100	6,156,400	3.8470	-6.59%
2025-03-10	4.100	4.080	4.100	4.020	4.780	9,822,000	41,375,318	4.2125	4.100	4.080	4.100	4.020	4.780	9,822,000	4.2125	-18.49%
2025-03-07	5.030	5.010	5.030	4.960	5.290	15,991,800	81,268,109	5.0819	5.030	5.010	5.030	4.960	5.290	15,991,800	5.0819	-5.09%
2025-03-06	5.300	5.300	5.320	5.270	5.450	11,963,800	64,037,160	5.3526	5.300	5.300	5.320	5.270	5.450	11,963,800	5.3526	-0.93%
2025-03-05	5.350	5.350	5.360	5.250	5.400	6,644,400	35,316,408	5.3152	5.350	5.350	5.360	5.250	5.400	6,644,400	5.3152	1.33%
2025-03-04	5.280	5.280	5.320	5.250	5.520	5,534,600	29,487,326	5.3278	5.280	5.280	5.320	5.250	5.520	5,534,600	5.3278	-3.65%
2025-03-03	5.480	5.470	5.480	5.440	5.750	5,182,400	28,882,170	5.5731	5.480	5.470	5.480	5.440	5.750	5,182,400	5.5731	-4.20%
2025-02-28	5.720	5.630	5.720	5.430	6.060	20,305,000	114,474,820	5.6378	5.720	5.630	5.720	5.430	6.060	20,305,000	5.6378	-8.63%
2025-02-27	6.260	6.250	6.260	5.700	6.350	32,972,200	201,511,747	6.1116	6.260	6.250	6.260	5.700	6.350	32,972,200	6.1116	11.59%
2025-02-26	5.610	5.600	5.610	5.400	5.650	8,857,200	48,918,802	5.5231	5.610	5.600	5.610	5.400	5.650	8,857,200	5.5231	1.45%
2025-02-25	5.530	5.530	5.540	5.500	5.780	9,352,200	52,470,800	5.6105	5.530	5.530	5.540	5.500	5.780	9,352,200	5.6105	-4.82%
2025-02-24	5.810	5.810	5.820	5.720	6.550	17,532,200	105,370,555	6.0101	5.810	5.810	5.820	5.720	6.550	17,532,200	6.0101	-3.49%
2025-02-21	6.020	6.020	6.030	5.980	6.440	14,677,600	89,715,400	6.1124	6.020	6.020	6.030	5.980	6.440	14,677,600	6.1124	-6.23%
2025-02-20	6.420	6.330	6.420	6.010	6.450	10,143,400	64,058,514	6.3153	6.420	6.330	6.420	6.010	6.450	10,143,400	6.3153	4.73%
2025-02-19	6.130	6.100	6.130	5.810	6.190	7,272,800	44,035,814	6.0549	6.130	6.100	6.130	5.810	6.190	7,272,800	6.0549	3.03%
2025-02-18	5.950	5.930	5.950	5.830	6.200	6,910,800	41,499,354	6.0050	5.950	5.930	5.950	5.830	6.200	6,910,800	6.0050	-3.72%
2025-02-17	6.180	6.170	6.180	5.900	6.420	15,208,800	93,842,346	6.1703	6.180	6.170	6.180	5.900	6.420	15,208,800	6.1703	5.46%
2025-02-14	5.860	5.860	5.870	5.360	5.870	11,627,400	65,732,954	5.6533	5.860	5.860	5.870	5.360	5.870	11,627,400	5.6533	9.74%
2025-02-13	5.340	5.330	5.340	5.320	5.570	6,185,000	33,710,210	5.4503	5.340	5.330	5.340	5.320	5.570	6,185,000	5.4503	-2.91%
2025-02-12	5.500	5.490	5.500	5.450	6.000	22,055,800	126,851,656	5.7514	5.500	5.490	5.500	5.450	6.000	22,055,800	5.7514	0.00%
2025-02-11	5.500	5.500	5.510	5.490	5.900	6,082,800	34,243,296	5.6295	5.500	5.500	5.510	5.490	5.900	6,082,800	5.6295	-5.66%
2025-02-10	5.830	5.830	5.840	5.780	5.980	8,183,200	48,051,576	5.8720	5.830	5.830	5.840	5.780	5.980	8,183,200	5.8720	-1.02%
2025-02-07	5.890	5.870	5.890	5.700	6.040	11,077,200	64,698,020	5.8406	5.890	5.870	5.890	5.700	6.040	11,077,200	5.8406	1.55%
2025-02-06	5.800	5.780	5.800	5.620	5.810	7,332,400	41,953,338	5.7216	5.800	5.780	5.800	5.620	5.810	7,332,400	5.7216	-0.34%
2025-02-05	5.820	5.800	5.820	5.730	6.090	7,030,400	41,323,358	5.8778	5.820	5.800	5.820	5.730	6.090	7,030,400	5.8778	5.24%
2025-02-04	5.530	5.520	5.540	5.350	5.850	497,400	2,755,542	5.5399	5.530	5.520	5.540	5.350	5.850	497,400	5.5399	1.10%
2025-02-03	5.470	5.460	5.470	5.120	5.800	179,600	989,866	5.5115	5.470	5.460	5.470	5.120	5.800	179,600	5.5115	-5.69%
2025-01-28	5.800	5.770	5.810	5.700	5.910	82,200	477,004	5.8030	5.800	5.770	5.810	5.700	5.910	82,200	5.8030	-1.19%
2025-01-27	5.870	5.870	5.880	5.560	5.930	4,250,200	24,615,868	5.7917	5.870	5.870	5.880	5.560	5.930	4,250,200	5.7917	6.34%
2025-01-24	5.520	5.520	5.540	5.220	5.640	5,539,000	30,046,932	5.4246	5.520	5.520	5.540	5.220	5.640	5,539,000	5.4246	1.10%
2025-01-23	5.460	5.450	5.460	5.070	6.000	15,166,800	84,595,850	5.5777	5.460	5.450	5.460	5.070	6.000	15,166,800	5.5777	7.27%
2025-01-22	5.090	5.090	5.100	5.070	5.460	2,473,600	12,777,201	5.1654	5.090	5.090	5.100	5.070	5.460	2,473,600	5.1654	-5.74%
2025-01-21	5.400	5.400	5.420	5.390	5.770	2,238,200	12,511,066	5.5898	5.400	5.400	5.420	5.390	5.770	2,238,200	5.5898	-3.05%
2025-01-20	5.570	5.560	5.570	5.450	5.740	2,208,200	12,307,907	5.5737	5.570	5.560	5.570	5.450	5.740	2,208,200	5.5737	2.96%
2025-01-17	5.410	5.390	5.410	5.380	5.520	785,000	4,269,948	5.4394	5.410	5.390	5.410	5.380	5.520	785,000	5.4394	-1.46%
2025-01-16	5.490	5.450	5.490	5.370	5.540	1,150,200	6,288,820	5.4676	5.490	5.450	5.490	5.370	5.540	1,150,200	5.4676	1.86%
2025-01-15	5.390	5.390	5.400	5.350	5.540	714,600	3,877,775	5.4265	5.390	5.390	5.400	5.350	5.540	714,600	5.4265	-2.71%
2025-01-14	5.540	5.530	5.540	5.350	5.590	1,468,200	8,088,633	5.5092	5.540	5.530	5.540	5.350	5.590	1,468,200	5.5092	2.59%
2025-01-13	5.400	5.400	5.420	5.250	5.450	1,419,800	7,622,542	5.3687	5.400	5.400	5.420	5.250	5.450	1,419,800	5.3687	0.93%
2025-01-10	5.350	5.290	5.350	5.270	5.690	1,910,000	10,289,874	5.3874	5.350	5.290	5.350	5.270	5.690	1,910,000	5.3874	-5.31%
2025-01-09	5.650	5.630	5.650	5.580	5.780	903,800	5,120,350	5.6654	5.650	5.630	5.650	5.580	5.780	903,800	5.6654	-0.35%
2025-01-08	5.670	5.660	5.670	5.610	6.000	1,048,600	5,988,486	5.7109	5.670	5.660	5.670	5.610	6.000	1,048,600	5.7109	-3.90%
2025-01-07	5.900	5.880	5.900	5.730	5.960	892,800	5,236,112	5.8648	5.900	5.880	5.900	5.730	5.960	892,800	5.8648	0.17%
2025-01-06	5.890	5.880	5.890	5.850	5.990	580,600	3,437,271	5.9202	5.890	5.880	5.890	5.850	5.990	580,600	5.9202	0.68%
2025-01-03	5.850	5.840	5.850	5.770	6.070	2,126,400	12,538,938	5.8968	5.850	5.840	5.850	5.770	6.070	2,126,400	5.8968	-2.50%
2025-01-02	6.000	5.980	6.000	5.970	6.110	1,136,600	6,820,158	6.0005	6.000	5.980	6.000	5.970	6.110	1,136,600	6.0005	-2.28%
2024-12-31	6.140	6.140	6.170	6.070	6.190	969,000	5,947,110	6.1374	6.140	6.140	6.170	6.070	6.190	969,000	6.1374	0.33%
2024-12-30	6.120	6.110	6.120	6.010	6.130	1,312,600	7,966,320	6.0691	6.120	6.110	6.120	6.010	6.130	1,312,600	6.0691	0.82%
2024-12-27	6.070	6.060	6.070	6.060	6.300	1,905,400	11,759,120	6.1715	6.070	6.060	6.070	6.060	6.300	1,905,400	6.1715	-0.98%
2024-12-24	6.130	6.130	6.160	6.100	6.300	927,400	5,711,120	6.1582	6.130	6.130	6.160	6.100	6.300	927,400	6.1582	-1.76%
2024-12-23	6.240	6.220	6.240	6.180	6.530	1,680,000	10,555,404	6.2830	6.240	6.220	6.240	6.180	6.530	1,680,000	6.2830	-2.19%
2024-12-20	6.380	6.380	6.400	6.100	6.810	6,140,400	39,767,322	6.4763	6.380	6.380	6.400	6.100	6.810	6,140,400	6.4763	4.59%
2024-12-19	6.100	6.040	6.100	5.920	6.200	1,506,600	9,117,686	6.0518	6.100	6.040	6.100	5.920	6.200	1,506,600	6.0518	-1.45%
2024-12-18	6.190	6.170	6.190	6.100	6.230	1,274,200	7,856,646	6.1659	6.190	6.170	6.190	6.100	6.230	1,274,200	6.1659	0.81%
2024-12-17	6.140	6.130	6.140	6.120	6.520	2,252,600	14,156,494	6.2845	6.140	6.130	6.140	6.120	6.520	2,252,600	6.2845	-5.25%
2024-12-16	6.480	6.470	6.480	6.450	6.670	1,461,600	9,537,298	6.5252	6.480	6.470	6.480	6.450	6.670	1,461,600	6.5252	-1.37%
2024-12-13	6.570	6.570	6.660	6.560	6.980	2,764,200	18,508,606	6.6958	6.570	6.570	6.660	6.560	6.980	2,764,200	6.6958	-5.19%
2024-12-12	6.930	6.930	6.950	6.890	7.020	1,320,600	9,186,950	6.9566	6.930	6.930	6.950	6.890	7.020	1,320,600	6.9566	-0.29%
2024-12-11	6.950	6.930	6.950	6.840	7.070	1,786,200	12,402,428	6.9435	6.950	6.930	6.950	6.840	7.070	1,786,200	6.9435	2.21%
2024-12-10	6.800	6.800	6.870	6.800	7.200	4,225,800	29,631,450	7.0120	6.800	6.800	6.870	6.800	7.200	4,225,800	7.0120	-2.16%
2024-12-09	6.950	6.940	6.950	6.680	6.950	2,536,200	17,255,234	6.8036	6.950	6.940	6.950	6.680	6.950	2,536,200	6.8036	1.76%
2024-12-06	6.830	6.810	6.830	6.770	6.980	2,257,400	15,574,904	6.8995	6.830	6.810	6.830	6.770	6.980	2,257,400	6.8995	0.44%
2024-12-05	6.800	6.800	6.830	6.730	6.900	2,013,800	13,691,366	6.7988	6.800	6.800	6.830	6.730	6.900	2,013,800	6.7988	-0.58%
2024-12-04	6.840	6.840	6.880	6.840	7.240	2,524,200	17,592,298	6.9695	6.840	6.840	6.880	6.840	7.240	2,524,200	6.9695	-4.74%
2024-12-03	7.180	7.140	7.180	7.090	7.310	2,587,200	18,609,918	7.1931	7.180	7.140	7.180	7.090	7.310	2,587,200	7.1931	0.00%
2024-12-02	7.180	7.180	7.190	7.170	7.360	2,315,059	16,757,939	7.2387	7.180	7.180	7.190	7.170	7.360	2,315,059	7.2387	-0.83%
2024-11-29	7.240	7.220	7.240	7.020	7.450	2,099,200	15,194,552	7.2383	7.240	7.220	7.240	7.020	7.450	2,099,200	7.2383	1.54%
2024-11-28	7.130	7.130	7.140	7.120	7.530	2,523,200	18,208,214	7.2163	7.130	7.130	7.140	7.120	7.530	2,523,200	7.2163	-3.65%
2024-11-27	7.400	7.400	7.410	7.150	7.750	7,305,800	54,205,192	7.4195	7.400	7.400	7.410	7.150	7.750	7,305,800	7.4195	0.82%
2024-11-26	7.340	7.280	7.340	6.810	8.270	16,008,800	121,116,714	7.5656	7.340	7.280	7.340	6.810	8.270	16,008,800	7.5656	6.53%
2024-11-25	6.890	6.890	6.940	6.570	6.960	3,139,800	21,344,524	6.7981	6.890	6.890	6.940	6.570	6.960	3,139,800	6.7981	5.03%
2024-11-22	6.560	6.550	6.560	6.530	7.090	3,261,800	21,983,478	6.7397	6.560	6.550	6.560	6.530	7.090	3,261,800	6.7397	-5.75%
2024-11-21	6.960	6.960	7.010	6.950	7.300	2,704,400	19,146,372	7.0797	6.960	6.960	7.010	6.950	7.300	2,704,400	7.0797	-3.73%
2024-11-20	7.230	7.230	7.290	7.020	7.360	3,476,000	25,163,242	7.2391	7.230	7.230	7.290	7.020	7.360	3,476,000	7.2391	1.83%
2024-11-19	7.100	7.090	7.100	6.860	7.120	2,091,800	14,610,172	6.9845	7.100	7.090	7.100	6.860	7.120	2,091,800	6.9845	3.95%
2024-11-18	6.830	6.830	6.880	6.820	7.350	2,931,400	20,690,786	7.0583	6.830	6.830	6.880	6.820	7.350	2,931,400	7.0583	-2.29%
2024-11-15	6.990	6.990	7.010	6.890	7.180	3,563,400	24,891,622	6.9854	6.990	6.990	7.010	6.890	7.180	3,563,400	6.9854	-0.85%
2024-11-14	7.050	7.040	7.050	6.990	7.960	6,877,200	50,874,018	7.3975	7.050	7.040	7.050	6.990	7.960	6,877,200	7.3975	-10.42%
2024-11-13	7.870	7.870	7.900	7.690	8.170	5,004,400	39,217,358	7.8366	7.870	7.870	7.900	7.690	8.170	5,004,400	7.8366	-2.72%
2024-11-12	8.090	8.050	8.090	7.640	8.360	13,136,400	105,344,976	8.0193	8.090	8.050	8.090	7.640	8.360	13,136,400	8.0193	3.85%
2024-11-11	7.790	7.790	7.800	7.600	7.900	5,400,200	41,796,908	7.7399	7.790	7.790	7.800	7.600	7.900	5,400,200	7.7399	-2.26%
2024-11-08	7.970	7.970	7.980	7.860	8.560	10,795,200	88,239,180	8.1739	7.970	7.970	7.980	7.860	8.560	10,795,200	8.1739	1.79%
2024-11-07	7.830	7.830	7.840	7.610	8.140	7,525,600	58,650,308	7.7934	7.830	7.830	7.840	7.610	8.140	7,525,600	7.7934	-2.61%
2024-11-06	8.040	8.040	8.160	8.020	8.660	8,371,400	69,535,704	8.3063	8.040	8.040	8.160	8.020	8.660	8,371,400	8.3063	-3.02%
2024-11-05	8.290	8.290	8.300	8.080	8.420	6,785,200	55,952,080	8.2462	8.290	8.290	8.300	8.080	8.420	6,785,200	8.2462	-1.31%
2024-11-04	8.400	8.370	8.400	7.880	8.540	10,408,200	85,485,896	8.2133	8.400	8.370	8.400	7.880	8.540	10,408,200	8.2133	0.48%
2024-11-01	8.360	8.350	8.360	7.630	8.420	24,689,800	199,160,402	8.0665	8.360	8.350	8.360	7.630	8.420	24,689,800	8.0665	11.32%
2024-10-31	7.510	7.510	7.520	7.380	7.920	3,965,400	29,666,974	7.4815	7.510	7.510	7.520	7.380	7.920	3,965,400	7.4815	-2.21%
2024-10-30	7.680	7.640	7.680	7.250	8.040	14,483,800	109,771,216	7.5789	7.680	7.640	7.680	7.250	8.040	14,483,800	7.5789	6.96%
2024-10-29	7.180	7.160	7.190	7.110	7.710	8,667,600	64,150,072	7.4011	7.180	7.160	7.190	7.110	7.710	8,667,600	7.4011	-2.97%
2024-10-28	7.400	7.390	7.400	7.300	8.010	6,369,000	47,790,258	7.5036	7.400	7.390	7.400	7.300	8.010	6,369,000	7.5036	-6.80%
2024-10-25	7.940	7.870	7.940	7.820	8.560	9,006,800	72,712,946	8.0731	7.940	7.870	7.940	7.820	8.560	9,006,800	8.0731	-2.82%
2024-10-24	8.170	8.170	8.180	7.850	8.800	17,638,600	148,031,258	8.3925	8.170	8.170	8.180	7.850	8.800	17,638,600	8.3925	0.12%
2024-10-23	8.160	8.160	8.170	7.720	9.060	24,361,600	203,653,344	8.3596	8.160	8.160	8.170	7.720	9.060	24,361,600	8.3596	7.23%
2024-10-22	7.610	7.610	7.620	6.710	7.860	17,153,200	125,044,577	7.2899	7.610	7.610	7.620	6.710	7.860	17,153,200	7.2899	12.91%
2024-10-21	6.740	6.680	6.740	6.650	7.240	7,005,200	48,590,456	6.9363	6.740	6.680	6.740	6.650	7.240	7,005,200	6.9363	-3.71%
2024-10-18	7.000	7.000	7.020	6.660	7.290	10,603,200	73,888,184	6.9685	7.000	7.000	7.020	6.660	7.290	10,603,200	6.9685	2.34%
2024-10-17	6.840	6.840	6.850	5.900	7.500	37,545,000	262,862,022	7.0013	6.840	6.840	6.850	5.900	7.500	37,545,000	7.0013	17.53%
2024-10-16	5.820	5.820	5.830	5.700	6.180	4,576,600	26,999,064	5.8994	5.820	5.820	5.830	5.700	6.180	4,576,600	5.8994	-4.28%
2024-10-15	6.080	6.080	6.100	6.050	6.660	5,469,200	34,473,602	6.3032	6.080	6.080	6.100	6.050	6.660	5,469,200	6.3032	-2.88%
2024-10-14	6.260	6.260	6.290	5.980	6.830	6,842,200	42,529,929	6.2158	6.260	6.260	6.290	5.980	6.830	6,842,200	6.2158	-6.71%
2024-10-10	6.710	6.710	6.720	6.480	7.390	8,836,000	60,270,960	6.8211	6.710	6.710	6.720	6.480	7.390	8,836,000	6.8211	-5.49%
2024-10-09	7.100	7.080	7.100	6.960	9.410	16,142,400	121,563,076	7.5307	7.100	7.080	7.100	6.960	9.410	16,142,400	7.5307	-19.68%
2024-10-08	8.840	8.840	8.850	8.570	14.20	15,226,171	144,785,431	9.5090	8.840	8.840	8.850	8.570	14.20	15,226,171	9.5090	-29.05%
2024-10-07	12.46	12.24	12.46	11.34	14.46	1,950,600	23,778,152	12.190	12.46	12.24	12.46	11.34	14.46	1,950,600	12.190	15.37%
2024-10-04	10.80	10.66	10.80	10.30	11.80	1,031,400	11,161,760	10.822	10.80	10.66	10.80	10.30	11.80	1,031,400	10.822	-8.47%
2024-10-03	11.80	11.80	11.82	10.00	15.48	1,433,600	18,025,000	12.573	11.80	11.80	11.82	10.00	15.48	1,433,600	12.573	-14.49%
2024-10-02	13.80	13.50	13.80	9.000	14.00	2,481,600	30,760,400	12.395	13.80	13.50	13.80	9.000	14.00	2,481,600	12.395	54.54%
2024-09-30	8.930	8.910	8.930	5.930	9.220	10,643,600	79,690,490	7.4872	8.930	8.910	8.930	5.930	9.220	10,643,600	7.4872	56.12%
2024-09-27	5.720	5.710	5.720	4.600	6.400	11,677,200	66,691,446	5.7113	5.720	5.710	5.720	4.600	6.400	11,677,200	5.7113	28.54%
2024-09-26	4.450	4.450	4.460	4.190	4.450	1,998,400	8,641,002	4.3240	4.450	4.450	4.460	4.190	4.450	1,998,400	4.3240	4.71%
2024-09-25	4.250	4.230	4.250	4.150	4.380	1,071,000	4,566,210	4.2635	4.250	4.230	4.250	4.150	4.380	1,071,000	4.2635	1.67%
2024-09-24	4.180	4.160	4.180	4.040	4.200	1,002,400	4,146,684	4.1368	4.180	4.160	4.180	4.040	4.200	1,002,400	4.1368	2.96%
2024-09-23	4.060	4.060	4.070	4.060	4.380	674,190	2,783,451	4.1286	4.060	4.060	4.070	4.060	4.380	674,190	4.1286	-4.69%
2024-09-20	4.260	4.260	4.270	4.230	4.380	497,200	2,138,678	4.3014	4.260	4.260	4.270	4.230	4.380	497,200	4.3014	0.71%
2024-09-19	4.230	4.220	4.230	4.160	4.360	371,400	1,570,560	4.2288	4.230	4.220	4.230	4.160	4.360	371,400	4.2288	-1.86%
2024-09-17	4.310	4.310	4.480	4.310	4.680	39,000	174,666	4.4786	4.310	4.310	4.480	4.310	4.680	39,000	4.4786	-3.36%
2024-09-16	4.460	4.260	4.460	4.300	4.460	26,000	114,476	4.4029	4.460	4.260	4.460	4.300	4.460	26,000	4.4029	7.73%
2024-09-13	4.140	4.110	4.140	4.020	4.160	321,800	1,321,200	4.1057	4.140	4.110	4.140	4.020	4.160	321,800	4.1057	3.50%
2024-09-12	4.000	4.000	4.040	4.000	4.100	257,600	1,043,604	4.0513	4.000	4.000	4.040	4.000	4.100	257,600	4.0513	0.00%
2024-09-11	4.000	4.000	4.040	3.970	4.330	1,120,400	4,501,234	4.0175	4.000	4.000	4.040	3.970	4.330	1,120,400	4.0175	-4.31%
2024-09-10	4.180	4.160	4.180	3.950	4.600	2,676,800	11,283,099	4.2151	4.180	4.160	4.180	3.950	4.600	2,676,800	4.2151	5.29%
2024-09-09	3.970	3.970	4.050	3.970	4.290	1,148,400	4,700,447	4.0930	3.970	3.970	4.050	3.970	4.290	1,148,400	4.0930	-7.24%
2024-09-05	4.280	4.260	4.280	4.220	4.500	440,800	1,902,762	4.3166	4.280	4.260	4.280	4.220	4.500	440,800	4.3166	-2.28%
2024-09-04	4.380	4.380	4.400	4.300	4.600	760,600	3,335,354	4.3852	4.380	4.380	4.400	4.300	4.600	760,600	4.3852	-4.58%
2024-09-03	4.590	4.540	4.590	4.440	4.740	396,200	1,810,964	4.5708	4.590	4.540	4.590	4.440	4.740	396,200	4.5708	-0.22%
2024-09-02	4.600	4.530	4.600	4.450	4.650	380,400	1,731,906	4.5529	4.600	4.530	4.600	4.450	4.650	380,400	4.5529	2.00%
2024-08-30	4.510	4.510	4.550	4.300	4.650	876,800	3,989,834	4.5504	4.510	4.510	4.550	4.300	4.650	876,800	4.5504	0.22%
2024-08-29	4.500	4.470	4.500	4.100	4.550	1,718,200	7,506,142	4.3686	4.500	4.470	4.500	4.100	4.550	1,718,200	4.3686	6.64%
2024-08-28	4.220	4.220	4.280	4.160	4.290	193,600	820,018	4.2356	4.220	4.220	4.280	4.160	4.290	193,600	4.2356	-1.40%
2024-08-27	4.280	4.270	4.280	4.270	4.430	437,000	1,887,094	4.3183	4.280	4.270	4.280	4.270	4.430	437,000	4.3183	-1.15%
2024-08-26	4.330	4.320	4.360	4.310	5.100	621,800	2,779,170	4.4696	4.330	4.320	4.360	4.310	5.100	621,800	4.4696	-7.28%
2024-08-23	4.670	4.670	4.680	4.630	5.020	206,200	973,062	4.7190	4.670	4.670	4.680	4.630	5.020	206,200	4.7190	-4.30%
2024-08-22	4.880	4.880	4.900	4.730	5.400	787,400	3,848,304	4.8874	4.880	4.880	4.900	4.730	5.400	787,400	4.8874	-9.29%
2024-08-21	5.380	5.350	5.380	5.280	5.780	279,800	1,529,180	5.4653	5.380	5.350	5.380	5.280	5.780	279,800	5.4653	-4.44%
2024-08-20	5.630	5.580	5.630	5.570	6.180	159,400	912,880	5.7270	5.630	5.580	5.630	5.570	6.180	159,400	5.7270	-2.26%
2024-08-19	5.760	5.650	5.760	5.650	5.960	127,000	737,104	5.8040	5.760	5.650	5.760	5.650	5.960	127,000	5.8040	-1.71%
2024-08-16	5.860	5.840	5.860	5.760	5.930	132,400	771,010	5.8233	5.860	5.840	5.860	5.760	5.930	132,400	5.8233	1.38%
2024-08-15	5.780	5.780	5.860	5.710	5.930	86,800	506,426	5.8344	5.780	5.780	5.860	5.710	5.930	86,800	5.8344	-0.34%
2024-08-14	5.800	5.800	5.810	5.740	5.960	61,200	358,080	5.8510	5.800	5.800	5.810	5.740	5.960	61,200	5.8510	-2.68%
2024-08-13	5.960	5.960	6.000	5.940	6.190	306,600	1,849,346	6.0318	5.960	5.960	6.000	5.940	6.190	306,600	6.0318	-3.56%
2024-08-12	6.180	6.140	6.180	6.130	6.400	299,200	1,859,260	6.2141	6.180	6.140	6.180	6.130	6.400	299,200	6.2141	-2.37%
2024-08-09	6.330	6.330	6.350	6.320	6.470	50,400	321,454	6.3781	6.330	6.330	6.350	6.320	6.470	50,400	6.3781	-1.25%
2024-08-08	6.410	6.410	6.420	6.380	6.690	66,600	428,546	6.4346	6.410	6.410	6.420	6.380	6.690	66,600	6.4346	-2.73%
2024-08-07	6.590	6.590	6.600	6.520	6.850	57,000	376,544	6.6060	6.590	6.590	6.600	6.520	6.850	57,000	6.6060	-0.90%
2024-08-06	6.650	6.590	6.650	6.500	6.880	147,800	973,562	6.5870	6.650	6.590	6.650	6.500	6.880	147,800	6.5870	2.62%
2024-08-05	6.480	6.480	6.570	6.450	6.870	361,400	2,376,298	6.5753	6.480	6.480	6.570	6.450	6.870	361,400	6.5753	-5.68%
2024-08-02	6.870	6.850	6.870	6.510	6.930	239,200	1,627,362	6.8034	6.870	6.850	6.870	6.510	6.930	239,200	6.8034	3.31%
2024-08-01	6.650	6.540	6.650	6.510	6.720	94,200	620,284	6.5848	6.650	6.540	6.650	6.510	6.720	94,200	6.5848	-1.04%
2024-07-31	6.720	6.680	6.720	6.360	6.720	211,600	1,386,016	6.5502	6.720	6.680	6.720	6.360	6.720	211,600	6.5502	4.35%
2024-07-30	6.440	6.310	6.440	6.300	6.440	57,000	362,458	6.3589	6.440	6.310	6.440	6.300	6.440	57,000	6.3589	-0.16%
2024-07-29	6.450	6.340	6.450	6.340	6.570	27,200	175,988	6.4701	6.450	6.340	6.450	6.340	6.570	27,200	6.4701	0.62%
2024-07-26	6.410	6.300	6.410	6.280	6.420	43,800	278,666	6.3622	6.410	6.300	6.410	6.280	6.420	43,800	6.3622	0.94%
2024-07-25	6.350	6.280	6.350	6.280	6.440	46,000	291,648	6.3402	6.350	6.280	6.350	6.280	6.440	46,000	6.3402	-0.16%
2024-07-24	6.360	6.360	6.440	6.350	6.460	67,600	433,534	6.4132	6.360	6.360	6.440	6.350	6.460	67,600	6.4132	-0.78%
2024-07-23	6.410	6.410	6.450	6.400	6.500	56,600	363,736	6.4264	6.410	6.410	6.450	6.400	6.500	56,600	6.4264	-1.84%
2024-07-22	6.530	6.500	6.530	6.480	6.560	74,400	483,070	6.4929	6.530	6.500	6.530	6.480	6.560	74,400	6.4929	0.46%
2024-07-19	6.500	6.430	6.500	6.430	6.560	122,800	796,030	6.4823	6.500	6.430	6.500	6.430	6.560	122,800	6.4823	0.00%
2024-07-18	6.500	6.490	6.500	6.500	6.690	238,400	1,560,084	6.5440	6.500	6.490	6.500	6.500	6.690	238,400	6.5440	-1.07%
2024-07-17	6.570	6.570	6.600	6.570	6.830	231,200	1,539,092	6.6570	6.570	6.570	6.600	6.570	6.830	231,200	6.6570	-3.81%
2024-07-16	6.830	6.700	6.830	6.670	6.900	82,200	554,566	6.7465	6.830	6.700	6.830	6.670	6.900	82,200	6.7465	-0.15%
2024-07-15	6.840	6.780	6.840	6.770	7.160	25,200	172,678	6.8523	6.840	6.780	6.840	6.770	7.160	25,200	6.8523	-1.01%
2024-07-12	6.910	6.860	6.920	6.830	7.280	61,200	421,770	6.8917	6.910	6.860	6.920	6.830	7.280	61,200	6.8917	0.44%
2024-07-11	6.880	6.860	6.880	6.710	6.890	103,800	708,494	6.8256	6.880	6.860	6.880	6.710	6.890	103,800	6.8256	1.47%
2024-07-10	6.780	6.710	6.780	6.670	7.200	80,400	540,966	6.7284	6.780	6.710	6.780	6.670	7.200	80,400	6.7284	0.74%
2024-07-09	6.730	6.730	6.800	6.700	6.850	79,200	534,620	6.7503	6.730	6.730	6.800	6.700	6.850	79,200	6.7503	-1.75%
2024-07-08	6.850	6.740	6.830	6.680	6.850	56,800	382,536	6.7348	6.850	6.740	6.830	6.680	6.850	56,800	6.7348	0.15%
2024-07-05	6.840	6.760	6.840	6.610	6.960	77,400	528,586	6.8293	6.840	6.760	6.840	6.610	6.960	77,400	6.8293	0.29%
2024-07-04	6.820	6.770	6.820	6.730	6.900	62,000	420,148	6.7766	6.820	6.770	6.820	6.730	6.900	62,000	6.7766	-0.44%
2024-07-03	6.850	6.780	6.850	6.750	6.940	182,200	1,237,962	6.7945	6.850	6.780	6.850	6.750	6.940	182,200	6.7945	0.44%
2024-07-02	6.820	6.820	6.830	6.820	7.100	225,800	1,569,570	6.9512	6.820	6.820	6.830	6.820	7.100	225,800	6.9512	-2.85%
2024-06-28	7.020	7.020	7.110	7.000	7.130	76,200	535,950	7.0335	7.020	7.020	7.110	7.000	7.130	76,200	7.0335	-1.40%
2024-06-27	7.120	7.040	7.120	7.000	7.280	50,000	352,934	7.0587	7.120	7.040	7.120	7.000	7.280	50,000	7.0587	-0.84%
2024-06-26	7.180	7.030	7.170	7.000	7.180	131,600	925,460	7.0324	7.180	7.030	7.170	7.000	7.180	131,600	7.0324	1.13%
2024-06-25	7.100	7.000	7.100	6.980	7.210	117,400	827,712	7.0504	7.100	7.000	7.100	6.980	7.210	117,400	7.0504	-1.93%
2024-06-24	7.240	7.210	7.240	6.930	7.440	415,200	3,006,830	7.2419	7.240	7.210	7.240	6.930	7.440	415,200	7.2419	0.84%
2024-06-21	7.180	6.910	7.180	6.870	7.180	200,400	1,393,258	6.9524	7.180	6.910	7.180	6.870	7.180	200,400	6.9524	0.84%
2024-06-20	7.120	6.960	7.120	6.970	7.200	56,600	397,590	7.0246	7.120	6.960	7.120	6.970	7.200	56,600	7.0246	-0.84%
2024-06-19	7.180	7.100	7.180	6.850	7.200	135,800	955,972	7.0396	7.180	7.100	7.180	6.850	7.200	135,800	7.0396	3.16%
2024-06-18	6.960	6.880	6.960	6.840	7.000	123,600	853,316	6.9039	6.960	6.880	6.960	6.840	7.000	123,600	6.9039	0.29%
2024-06-17	6.940	6.940	6.980	6.920	7.150	138,400	966,410	6.9827	6.940	6.940	6.980	6.920	7.150	138,400	6.9827	-2.12%
2024-06-14	7.090	7.080	7.090	7.070	7.250	48,600	346,460	7.1288	7.090	7.080	7.090	7.070	7.250	48,600	7.1288	0.14%
2024-06-13	7.080	7.070	7.080	7.080	7.400	230,000	1,653,134	7.1875	7.080	7.070	7.080	7.080	7.400	230,000	7.1875	1.14%
2024-06-12	7.000	7.000	7.070	6.990	7.200	54,200	381,782	7.0439	7.000	7.000	7.070	6.990	7.200	54,200	7.0439	-0.85%
2024-06-11	7.060	7.060	7.120	6.840	7.160	97,800	680,884	6.9620	7.060	7.060	7.120	6.840	7.160	97,800	6.9620	2.47%
2024-06-07	6.890	6.890	7.050	6.890	7.300	157,600	1,110,658	7.0473	6.890	6.890	7.050	6.890	7.300	157,600	7.0473	-2.68%
2024-06-06	7.080	7.080	7.150	7.030	7.380	113,052	810,272	7.1673	7.080	7.080	7.150	7.030	7.380	113,052	7.1673	0.00%
2024-06-05	7.080	7.040	7.080	6.970	7.250	279,800	1,978,992	7.0729	7.080	7.040	7.080	6.970	7.250	279,800	7.0729	0.43%
2024-06-04	7.050	7.050	7.090	6.710	7.120	323,200	2,244,998	6.9462	7.050	7.050	7.090	6.710	7.120	323,200	6.9462	4.29%
2024-06-03	6.760	6.720	6.760	6.670	6.920	269,800	1,834,687	6.8002	6.760	6.720	6.760	6.670	6.920	269,800	6.8002	2.42%
2024-05-31	6.600	6.600	6.700	6.600	6.980	287,400	1,946,390	6.7724	6.600	6.600	6.700	6.600	6.980	287,400	6.7724	-4.07%
2024-05-30	6.880	6.820	6.880	6.710	7.490	622,200	4,294,503	6.9021	6.880	6.820	6.880	6.710	7.490	622,200	6.9021	-3.91%
2024-05-29	7.160	7.150	7.160	7.120	7.600	242,000	1,758,303	7.2657	7.160	7.150	7.160	7.120	7.600	242,000	7.2657	-2.98%
2024-05-28	7.380	7.380	7.470	7.300	7.720	752,400	5,633,604	7.4875	7.380	7.380	7.470	7.300	7.720	752,400	7.4875	-0.67%
2024-05-27	7.430	7.430	7.470	7.340	8.680	2,515,200	19,589,975	7.7886	7.430	7.430	7.470	7.340	8.680	2,515,200	7.7886	0.68%
2024-05-24	7.380	7.310	7.380	7.270	7.580	235,200	1,741,060	7.4025	7.380	7.310	7.380	7.270	7.580	235,200	7.4025	-1.34%
2024-05-23	7.480	7.430	7.480	7.400	7.700	173,200	1,303,220	7.5244	7.480	7.430	7.480	7.400	7.700	173,200	7.5244	-1.58%
2024-05-22	7.600	7.520	7.600	7.500	7.900	305,800	2,326,388	7.6075	7.600	7.520	7.600	7.500	7.900	305,800	7.6075	-1.68%
2024-05-21	7.730	7.700	7.740	7.700	7.950	158,000	1,227,760	7.7706	7.730	7.700	7.740	7.700	7.950	158,000	7.7706	-1.15%
2024-05-20	7.820	7.820	7.840	7.760	8.160	364,600	2,879,644	7.8981	7.820	7.820	7.840	7.760	8.160	364,600	7.8981	-2.62%
2024-05-17	8.030	8.030	8.040	8.000	8.280	320,200	2,596,786	8.1099	8.030	8.030	8.040	8.000	8.280	320,200	8.1099	0.00%
2024-05-16	8.030	8.010	8.030	7.910	8.470	425,600	3,474,164	8.1630	8.030	8.010	8.030	7.910	8.470	425,600	8.1630	-4.29%
2024-05-14	8.390	8.310	8.390	8.280	8.530	462,600	3,899,320	8.4291	8.390	8.310	8.390	8.280	8.530	462,600	8.4291	1.33%
2024-05-13	8.280	8.280	8.310	8.230	8.400	199,600	1,660,878	8.3210	8.280	8.280	8.310	8.230	8.400	199,600	8.3210	0.73%
2024-05-10	8.220	8.220	8.280	8.220	8.530	400,600	3,326,402	8.3035	8.220	8.220	8.280	8.220	8.530	400,600	8.3035	-3.52%
2024-05-09	8.520	8.410	8.520	8.410	8.600	123,800	1,052,402	8.5008	8.520	8.410	8.520	8.410	8.600	123,800	8.5008	0.47%
2024-05-08	8.480	8.480	8.500	8.240	8.500	219,800	1,831,015	8.3304	8.480	8.480	8.500	8.240	8.500	219,800	8.3304	1.80%
2024-05-07	8.330	8.270	8.330	8.230	8.600	258,400	2,160,754	8.3621	8.330	8.270	8.330	8.230	8.600	258,400	8.3621	-2.57%
2024-05-06	8.550	8.430	8.550	8.430	8.680	236,000	2,016,676	8.5452	8.550	8.430	8.550	8.430	8.680	236,000	8.5452	-3.72%
2024-05-03	8.880	-	8.900	8.720	8.880	800	7,072	8.8400	8.880	-	8.900	8.720	8.880	800	8.8400	1.83%
2024-05-02	8.720	8.580	8.720	8.430	8.880	143,200	1,242,772	8.6786	8.720	8.580	8.720	8.430	8.880	143,200	8.6786	3.32%
2024-04-30	8.440	8.440	8.450	8.210	8.480	193,400	1,615,496	8.3531	8.440	8.440	8.450	8.210	8.480	193,400	8.3531	0.72%
2024-04-29	8.380	8.310	8.380	8.260	8.700	242,000	2,019,298	8.3442	8.380	8.310	8.380	8.260	8.700	242,000	8.3442	1.58%
2024-04-26	8.250	8.180	8.250	8.110	8.350	201,800	1,659,392	8.2230	8.250	8.180	8.250	8.110	8.350	201,800	8.2230	0.86%
2024-04-25	8.180	8.180	8.260	8.180	8.420	176,800	1,456,258	8.2368	8.180	8.180	8.260	8.180	8.420	176,800	8.2368	-2.62%
2024-04-24	8.400	8.240	8.400	8.240	8.700	82,800	694,224	8.3843	8.400	8.240	8.400	8.240	8.700	82,800	8.3843	0.12%
2024-04-23	8.390	8.380	8.450	8.300	8.540	51,400	434,016	8.4439	8.390	8.380	8.450	8.300	8.540	51,400	8.4439	0.72%
2024-04-22	8.330	8.310	8.440	8.300	8.460	196,200	1,646,522	8.3921	8.330	8.310	8.440	8.300	8.460	196,200	8.3921	0.97%
2024-04-19	8.250	8.250	8.270	8.160	8.470	170,600	1,415,428	8.2968	8.250	8.250	8.270	8.160	8.470	170,600	8.2968	-0.84%
2024-04-18	8.320	8.260	8.330	8.160	8.690	154,000	1,272,882	8.2655	8.320	8.260	8.330	8.160	8.690	154,000	8.2655	0.60%
2024-04-17	8.270	8.270	8.340	8.250	8.600	70,600	587,782	8.3255	8.270	8.270	8.340	8.250	8.600	70,600	8.3255	-1.55%
2024-04-16	8.400	8.400	8.450	8.150	8.760	190,000	1,573,578	8.2820	8.400	8.400	8.450	8.150	8.760	190,000	8.2820	-1.18%
2024-04-15	8.500	8.500	8.670	8.070	8.670	245,200	2,025,554	8.2608	8.500	8.500	8.670	8.070	8.670	245,200	8.2608	1.07%
2024-04-12	8.410	8.400	8.410	8.380	8.610	97,200	822,950	8.4666	8.410	8.400	8.410	8.380	8.610	97,200	8.4666	-3.33%
2024-04-11	8.700	8.700	8.750	8.530	8.770	257,400	2,224,188	8.6410	8.700	8.700	8.750	8.530	8.770	257,400	8.6410	-2.25%
2024-04-10	8.900	8.800	8.900	8.570	8.970	471,600	4,159,668	8.8203	8.900	8.800	8.900	8.570	8.970	471,600	8.8203	1.14%
2024-04-09	8.800	8.800	8.870	8.570	8.920	247,400	2,184,022	8.8279	8.800	8.800	8.870	8.570	8.920	247,400	8.8279	1.73%
2024-04-08	8.650	8.650	8.660	8.380	8.750	512,800	4,412,320	8.6044	8.650	8.650	8.660	8.380	8.750	512,800	8.6044	1.65%
2024-04-05	8.510	8.460	8.510	8.280	9.000	29,400	248,820	8.4633	8.510	8.460	8.510	8.280	9.000	29,400	8.4633	0.59%
2024-04-03	8.460	8.400	8.460	7.910	8.600	366,600	3,046,382	8.3098	8.460	8.400	8.460	7.910	8.600	366,600	8.3098	3.30%
2024-04-02	8.190	8.030	8.190	7.940	8.400	186,800	1,517,084	8.1214	8.190	8.030	8.190	7.940	8.400	186,800	8.1214	0.74%
2024-03-28	8.130	8.050	8.130	7.970	8.300	274,600	2,218,656	8.0796	8.130	8.050	8.130	7.970	8.300	274,600	8.0796	1.50%
2024-03-27	8.010	8.010	8.170	7.860	8.180	355,400	2,867,526	8.0684	8.010	8.010	8.170	7.860	8.180	355,400	8.0684	1.52%
2024-03-26	7.890	7.880	7.890	7.790	8.240	167,000	1,321,044	7.9104	7.890	7.880	7.890	7.790	8.240	167,000	7.9104	-2.11%
2024-03-25	8.060	8.060	8.170	7.910	8.280	193,200	1,567,315	8.1124	8.060	8.060	8.170	7.910	8.280	193,200	8.1124	0.50%
2024-03-22	8.020	8.020	8.060	8.020	8.960	490,800	4,017,772	8.1862	8.020	8.020	8.060	8.020	8.960	490,800	8.1862	-6.96%
2024-03-21	8.620	8.620	8.640	8.400	9.050	716,600	6,215,274	8.6733	8.620	8.620	8.640	8.400	9.050	716,600	8.6733	1.06%
2024-03-20	8.530	8.500	8.530	8.420	8.970	404,000	3,436,570	8.5064	8.530	8.500	8.530	8.420	8.970	404,000	8.5064	-2.74%
2024-03-19	8.770	8.770	8.780	8.330	8.770	1,150,000	9,935,846	8.6399	8.770	8.770	8.780	8.330	8.770	1,150,000	8.6399	2.93%
2024-03-18	8.520	8.460	8.530	8.290	8.580	537,600	4,527,992	8.4226	8.520	8.460	8.530	8.290	8.580	537,600	8.4226	0.95%
2024-03-15	8.440	8.440	8.520	8.140	8.590	617,200	5,147,608	8.3403	8.440	8.440	8.520	8.140	8.590	617,200	8.3403	-0.47%
2024-03-14	8.480	8.480	8.490	8.160	8.530	1,241,052	10,392,856	8.3742	8.480	8.480	8.490	8.160	8.530	1,241,052	8.3742	3.29%
2024-03-13	8.210	8.180	8.210	7.990	8.470	781,800	6,359,422	8.1343	8.210	8.180	8.210	7.990	8.470	781,800	8.1343	-2.84%
2024-03-12	8.450	8.440	8.450	7.980	8.480	2,016,400	16,766,948	8.3153	8.450	8.440	8.450	7.980	8.480	2,016,400	8.3153	7.23%
2024-03-11	7.880	7.880	7.920	7.620	7.970	329,400	2,587,369	7.8548	7.880	7.880	7.920	7.620	7.970	329,400	7.8548	0.38%
2024-03-08	7.850	7.810	7.850	7.330	7.850	1,031,200	7,930,762	7.6908	7.850	7.810	7.850	7.330	7.850	1,031,200	7.6908	7.24%
2024-03-07	7.320	7.320	7.380	7.300	7.960	963,600	7,175,232	7.4463	7.320	7.320	7.380	7.300	7.960	963,600	7.4463	-5.91%
2024-03-06	7.780	7.780	7.790	7.550	8.060	1,805,600	14,225,784	7.8787	7.780	7.780	7.790	7.550	8.060	1,805,600	7.8787	4.29%
2024-03-05	7.460	7.460	7.470	7.360	7.880	914,800	6,820,796	7.4561	7.460	7.460	7.470	7.360	7.880	914,800	7.4561	-3.12%
2024-03-04	7.700	7.640	7.700	7.430	8.150	1,489,200	11,459,080	7.6948	7.700	7.640	7.700	7.430	8.150	1,489,200	7.6948	-3.27%
2024-03-01	7.960	7.960	7.970	6.830	8.070	4,592,200	35,392,746	7.7071	7.960	7.960	7.970	6.830	8.070	4,592,200	7.7071	13.07%
2024-02-29	7.040	7.030	7.040	6.680	7.240	1,240,400	8,710,754	7.0225	7.040	7.030	7.040	6.680	7.240	1,240,400	7.0225	3.99%
2024-02-28	6.770	6.690	6.770	6.670	6.980	607,200	4,115,196	6.7773	6.770	6.690	6.770	6.670	6.980	607,200	6.7773	-1.60%
2024-02-27	6.880	6.790	6.880	6.700	6.980	689,000	4,700,024	6.8215	6.880	6.790	6.880	6.700	6.980	689,000	6.8215	2.84%
2024-02-26	6.690	6.680	6.690	6.640	6.820	215,400	1,448,568	6.7250	6.690	6.680	6.690	6.640	6.820	215,400	6.7250	-0.45%
2024-02-23	6.720	6.680	6.730	6.530	6.850	254,800	1,689,024	6.6288	6.720	6.680	6.730	6.530	6.850	254,800	6.6288	0.45%
2024-02-22	6.690	6.690	6.700	6.560	6.780	400,400	2,666,670	6.6600	6.690	6.690	6.700	6.560	6.780	400,400	6.6600	0.30%
2024-02-21	6.670	6.670	6.710	6.470	6.840	709,400	4,777,122	6.7340	6.670	6.670	6.710	6.470	6.840	709,400	6.7340	1.99%
2024-02-20	6.540	6.490	6.540	6.440	6.600	118,800	774,906	6.5228	6.540	6.490	6.540	6.440	6.600	118,800	6.5228	0.46%
2024-02-19	6.510	6.510	6.550	6.450	6.770	408,400	2,688,720	6.5835	6.510	6.510	6.550	6.450	6.770	408,400	6.5835	-4.12%
2024-02-16	6.790	6.660	6.790	6.360	6.790	61,200	408,214	6.6702	6.790	6.660	6.790	6.360	6.790	61,200	6.6702	6.26%
2024-02-15	6.390	6.330	6.390	6.060	6.440	32,600	204,560	6.2748	6.390	6.330	6.390	6.060	6.440	32,600	6.2748	-0.78%
2024-02-14	6.440	6.400	6.440	6.280	6.830	75,600	482,386	6.3808	6.440	6.400	6.440	6.280	6.830	75,600	6.3808	-1.53%
2024-02-09	6.540	6.730	6.830	-	-	0	0	-	6.540	6.730	6.830	-	-	0	-	0.00%
2024-02-08	6.540	6.510	6.540	6.300	6.560	416,400	2,689,044	6.4578	6.540	6.510	6.540	6.300	6.560	416,400	6.4578	0.15%
2024-02-07	6.530	6.530	6.650	6.510	6.990	292,200	1,965,920	6.7280	6.530	6.530	6.650	6.510	6.990	292,200	6.7280	-3.40%
2024-02-06	6.760	6.750	6.760	6.310	6.800	568,600	3,780,126	6.6481	6.760	6.750	6.760	6.310	6.800	568,600	6.6481	7.30%
2024-02-05	6.300	6.300	6.410	6.230	6.760	691,400	4,420,714	6.3939	6.300	6.300	6.410	6.230	6.760	691,400	6.3939	-6.80%
2024-02-02	6.760	6.760	6.880	6.730	7.180	305,600	2,137,150	6.9933	6.760	6.760	6.880	6.730	7.180	305,600	6.9933	-2.45%
2024-02-01	6.930	6.850	6.930	6.710	7.000	308,800	2,127,502	6.8896	6.930	6.850	6.930	6.710	7.000	308,800	6.8896	4.05%
2024-01-31	6.660	6.590	6.660	6.560	6.920	518,200	3,481,356	6.7182	6.660	6.590	6.660	6.560	6.920	518,200	6.7182	-1.77%
2024-01-30	6.780	6.770	6.780	6.750	7.010	313,600	2,147,652	6.8484	6.780	6.770	6.780	6.750	7.010	313,600	6.8484	-3.56%
2024-01-29	7.030	6.920	7.040	6.880	7.290	537,200	3,803,972	7.0811	7.030	6.920	7.040	6.880	7.290	537,200	7.0811	-2.36%
2024-01-26	7.200	7.180	7.200	7.160	7.440	402,000	2,922,818	7.2707	7.200	7.180	7.200	7.160	7.440	402,000	7.2707	-3.23%
2024-01-25	7.440	7.440	7.450	7.160	7.600	505,400	3,707,396	7.3356	7.440	7.440	7.450	7.160	7.600	505,400	7.3356	1.78%
2024-01-24	7.310	7.310	7.410	7.040	7.460	766,600	5,556,286	7.2480	7.310	7.310	7.410	7.040	7.460	766,600	7.2480	1.67%
2024-01-23	7.190	7.190	7.260	7.130	7.360	462,200	3,344,464	7.2360	7.190	7.190	7.260	7.130	7.360	462,200	7.2360	0.84%
2024-01-22	7.130	7.110	7.130	7.040	7.500	454,600	3,272,328	7.1983	7.130	7.110	7.130	7.040	7.500	454,600	7.1983	-2.86%
2024-01-19	7.340	7.340	7.350	7.200	7.890	1,154,800	8,629,136	7.4724	7.340	7.340	7.350	7.200	7.890	1,154,800	7.4724	-2.13%
2024-01-18	7.500	7.500	7.510	6.940	7.980	3,921,000	29,519,914	7.5287	7.500	7.500	7.510	6.940	7.980	3,921,000	7.5287	7.14%
2024-01-17	7.000	6.980	7.000	6.700	7.050	636,800	4,366,726	6.8573	7.000	6.980	7.000	6.700	7.050	636,800	6.8573	1.45%
2024-01-16	6.900	6.900	6.990	6.660	7.180	1,624,800	11,234,480	6.9144	6.900	6.900	6.990	6.660	7.180	1,624,800	6.9144	-4.43%
2024-01-15	7.220	7.200	7.220	7.190	7.700	746,800	5,493,260	7.3557	7.220	7.200	7.220	7.190	7.700	746,800	7.3557	-5.74%
2024-01-12	7.660	7.660	7.670	7.550	7.980	611,400	4,716,906	7.7149	7.660	7.660	7.670	7.550	7.980	611,400	7.7149	-4.01%
2024-01-11	7.980	7.960	7.980	7.200	8.250	1,365,800	10,842,628	7.9387	7.980	7.960	7.980	7.200	8.250	1,365,800	7.9387	8.28%
2024-01-10	7.370	7.200	7.370	7.180	7.370	330,000	2,396,530	7.2622	7.370	7.200	7.370	7.180	7.370	330,000	7.2622	0.14%
2024-01-09	7.360	7.350	7.460	7.220	7.590	349,400	2,594,064	7.4243	7.360	7.350	7.460	7.220	7.590	349,400	7.4243	2.08%
2024-01-08	7.210	7.210	7.230	7.140	7.700	529,600	3,869,614	7.3067	7.210	7.210	7.230	7.140	7.700	529,600	7.3067	-7.21%
2024-01-05	7.770	7.630	7.770	7.470	7.890	417,200	3,166,956	7.5910	7.770	7.630	7.770	7.470	7.890	417,200	7.5910	0.00%
2024-01-04	7.770	7.720	7.770	7.540	7.980	470,600	3,597,724	7.6450	7.770	7.720	7.770	7.540	7.980	470,600	7.6450	-0.77%
2024-01-03	7.830	7.830	7.900	7.760	7.990	397,600	3,118,794	7.8440	7.830	7.830	7.900	7.760	7.990	397,600	7.8440	-1.26%
2024-01-02	7.930	7.930	7.960	7.650	8.030	687,000	5,396,874	7.8557	7.930	7.930	7.960	7.650	8.030	687,000	7.8557	1.02%
2023-12-29	7.850	7.850	7.860	7.500	8.080	2,644,400	20,549,828	7.7711	7.850	7.850	7.860	7.500	8.080	2,644,400	7.7711	-2.36%
2023-12-28	8.040	8.020	8.040	7.680	8.390	3,801,800	30,650,870	8.0622	8.040	8.020	8.040	7.680	8.390	3,801,800	8.0622	4.96%
2023-12-27	7.660	7.660	7.690	6.800	7.900	3,359,400	25,082,246	7.4663	7.660	7.660	7.690	6.800	7.900	3,359,400	7.4663	14.16%
2023-12-22	6.710	6.640	6.710	6.350	6.770	1,677,800	11,012,818	6.5638	6.710	6.640	6.710	6.350	6.770	1,677,800	6.5638	1.21%
2023-12-21	6.630	6.630	6.640	6.500	7.240	2,832,400	19,311,972	6.8182	6.630	6.630	6.640	6.500	7.240	2,832,400	6.8182	-8.80%
2023-12-20	7.270	7.200	7.270	7.100	7.340	930,200	6,741,232	7.2471	7.270	7.200	7.270	7.100	7.340	930,200	7.2471	1.68%
2023-12-19	7.150	7.000	7.150	6.880	7.300	759,000	5,327,160	7.0187	7.150	7.000	7.150	6.880	7.300	759,000	7.0187	-1.92%
2023-12-18	7.290	7.230	7.290	7.040	8.020	3,141,600	23,442,792	7.4621	7.290	7.230	7.290	7.040	8.020	3,141,600	7.4621	-8.88%
2023-12-15	8.000	8.000	8.100	8.000	8.340	336,648	2,746,512	8.1584	8.000	8.000	8.100	8.000	8.340	336,648	8.1584	-1.11%
2023-12-14	8.090	8.090	8.170	8.000	8.250	252,400	2,058,796	8.1569	8.090	8.090	8.170	8.000	8.250	252,400	8.1569	1.13%
2023-12-13	8.000	8.000	8.010	7.710	8.150	723,000	5,733,148	7.9297	8.000	8.000	8.010	7.710	8.150	723,000	7.9297	1.01%
2023-12-12	7.920	7.870	7.920	7.720	7.920	300,400	2,352,642	7.8317	7.920	7.870	7.920	7.720	7.920	300,400	7.8317	1.80%
2023-12-11	7.780	7.780	7.810	7.640	8.150	1,179,600	9,150,304	7.7571	7.780	7.780	7.810	7.640	8.150	1,179,600	7.7571	-4.54%
2023-12-08	8.150	8.150	8.260	8.150	8.530	639,400	5,256,490	8.2210	8.150	8.150	8.260	8.150	8.530	639,400	8.2210	-2.74%
2023-12-07	8.380	8.380	8.440	8.310	8.850	740,000	6,225,768	8.4132	8.380	8.380	8.440	8.310	8.850	740,000	8.4132	-2.90%
2023-12-06	8.630	8.570	8.630	8.300	8.720	1,041,800	8,830,924	8.4766	8.630	8.570	8.630	8.300	8.720	1,041,800	8.4766	2.37%
2023-12-05	8.430	8.350	8.440	8.270	8.560	723,200	6,090,342	8.4214	8.430	8.350	8.440	8.270	8.560	723,200	8.4214	0.12%
2023-12-04	8.420	8.410	8.420	8.170	8.720	1,306,600	10,918,678	8.3566	8.420	8.410	8.420	8.170	8.720	1,306,600	8.3566	-1.86%
2023-12-01	8.580	8.580	8.630	8.400	8.820	694,600	5,962,952	8.5847	8.580	8.580	8.630	8.400	8.820	694,600	8.5847	-2.39%
2023-11-30	8.790	8.790	8.800	8.290	8.790	5,172,000	44,630,520	8.6293	8.790	8.790	8.800	8.290	8.790	5,172,000	8.6293	4.89%
2023-11-29	8.380	8.380	8.390	8.250	8.990	1,888,000	15,994,487	8.4717	8.380	8.380	8.390	8.250	8.990	1,888,000	8.4717	-6.89%
2023-11-28	9.000	8.960	9.000	8.800	9.410	1,648,600	15,018,598	9.1099	9.000	8.960	9.000	8.800	9.410	1,648,600	9.1099	-1.53%
2023-11-27	9.140	9.140	9.170	9.020	9.350	695,600	6,380,657	9.1729	9.140	9.140	9.170	9.020	9.350	695,600	9.1729	0.22%
2023-11-24	9.120	9.100	9.120	9.060	9.400	579,600	5,339,514	9.2124	9.120	9.100	9.120	9.060	9.400	579,600	9.2124	-1.41%
2023-11-23	9.250	9.250	9.300	9.150	9.440	484,000	4,486,880	9.2704	9.250	9.250	9.300	9.150	9.440	484,000	9.2704	-1.07%
2023-11-22	9.350	9.350	9.390	9.260	9.610	608,600	5,693,163	9.3545	9.350	9.350	9.390	9.260	9.610	608,600	9.3545	-0.95%
2023-11-21	9.440	9.420	9.440	9.190	9.530	1,144,200	10,741,068	9.3874	9.440	9.420	9.440	9.190	9.530	1,144,200	9.3874	1.61%
2023-11-20	9.290	9.270	9.290	9.080	9.390	638,000	5,926,297	9.2889	9.290	9.270	9.290	9.080	9.390	638,000	9.2889	2.31%
2023-11-17	9.080	9.080	9.180	9.080	9.400	868,600	8,037,872	9.2538	9.080	9.080	9.180	9.080	9.400	868,600	9.2538	-2.37%
2023-11-16	9.300	9.290	9.300	9.080	9.320	653,800	6,021,648	9.2102	9.300	9.290	9.300	9.080	9.320	653,800	9.2102	0.00%
2023-11-15	9.300	9.290	9.300	9.000	9.470	2,227,000	20,618,709	9.2585	9.300	9.290	9.300	9.000	9.470	2,227,000	9.2585	4.14%
2023-11-14	8.930	8.880	8.980	8.680	9.140	797,400	7,116,500	8.9246	8.930	8.880	8.980	8.680	9.140	797,400	8.9246	1.25%
2023-11-13	8.820	8.820	8.830	8.600	8.850	389,400	3,393,826	8.7155	8.820	8.820	8.830	8.600	8.850	389,400	8.7155	0.92%
2023-11-10	8.740	8.720	8.740	8.600	8.860	561,200	4,881,854	8.6990	8.740	8.720	8.740	8.600	8.860	561,200	8.6990	-1.13%
2023-11-09	8.840	8.740	8.840	8.710	9.020	714,000	6,341,908	8.8822	8.840	8.740	8.840	8.710	9.020	714,000	8.8822	-0.56%
2023-11-08	8.890	8.860	8.890	8.800	9.200	1,106,600	9,896,012	8.9427	8.890	8.860	8.890	8.800	9.200	1,106,600	8.9427	-0.34%
2023-11-07	8.920	8.920	8.940	8.920	9.280	881,800	7,937,473	9.0014	8.920	8.920	8.940	8.920	9.280	881,800	9.0014	-2.30%
2023-11-06	9.130	9.130	9.180	8.940	9.390	924,400	8,476,422	9.1696	9.130	9.130	9.180	8.940	9.390	924,400	9.1696	2.58%
2023-11-03	8.900	8.900	8.910	8.810	9.160	659,200	5,908,524	8.9632	8.900	8.900	8.910	8.810	9.160	659,200	8.9632	1.14%
2023-11-02	8.800	8.800	8.810	8.700	8.970	677,284	5,950,850	8.7863	8.800	8.800	8.810	8.700	8.970	677,284	8.7863	-0.45%
2023-11-01	8.840	8.840	8.880	8.840	9.310	1,196,600	10,751,856	8.9853	8.840	8.840	8.880	8.840	9.310	1,196,600	8.9853	-3.49%
2023-10-31	9.160	9.160	9.180	9.060	9.890	909,600	8,461,890	9.3029	9.160	9.160	9.180	9.060	9.890	909,600	9.3029	-4.08%
2023-10-30	9.550	9.520	9.550	9.200	9.960	1,859,800	17,816,772	9.5799	9.550	9.520	9.550	9.200	9.960	1,859,800	9.5799	2.69%
2023-10-27	9.300	9.260	9.300	8.900	9.500	1,061,800	9,832,075	9.2598	9.300	9.260	9.300	8.900	9.500	1,061,800	9.2598	4.14%
2023-10-26	8.930	8.930	8.940	8.760	9.500	1,801,400	16,286,970	9.0413	8.930	8.930	8.940	8.760	9.500	1,801,400	9.0413	-5.60%
2023-10-25	9.460	9.460	9.520	9.200	9.740	2,842,000	26,822,020	9.4377	9.460	9.460	9.520	9.200	9.740	2,842,000	9.4377	-2.97%
2023-10-24	9.750	9.750	9.780	8.660	10.24	6,699,400	64,062,530	9.5624	9.750	9.750	9.780	8.660	10.24	6,699,400	9.5624	13.64%
2023-10-20	8.580	8.580	8.590	8.430	9.190	2,233,200	19,317,664	8.6502	8.580	8.580	8.590	8.430	9.190	2,233,200	8.6502	-3.60%
2023-10-19	8.900	8.900	8.920	8.220	9.340	4,160,800	37,055,464	8.9059	8.900	8.900	8.920	8.220	9.340	4,160,800	8.9059	5.20%
2023-10-18	8.460	8.460	8.480	8.420	9.390	2,564,000	22,715,034	8.8592	8.460	8.460	8.480	8.420	9.390	2,564,000	8.8592	-9.62%
2023-10-17	9.360	9.350	9.360	9.180	10.12	2,586,200	24,605,432	9.5141	9.360	9.350	9.360	9.180	10.12	2,586,200	9.5141	-5.45%
2023-10-16	9.900	9.900	9.910	9.660	10.96	3,870,800	39,449,052	10.191	9.900	9.900	9.910	9.660	10.96	3,870,800	10.191	-9.67%
2023-10-13	10.96	10.92	10.96	10.74	11.80	5,744,600	64,523,392	11.232	10.96	10.92	10.96	10.74	11.80	5,744,600	11.232	-0.90%
2023-10-12	11.06	11.06	11.08	10.86	11.84	4,488,000	50,255,156	11.198	11.06	11.06	11.08	10.86	11.84	4,488,000	11.198	-3.99%
2023-10-11	11.52	11.50	11.52	11.22	13.06	10,821,000	130,126,628	12.025	11.52	11.50	11.52	11.22	13.06	10,821,000	12.025	-5.42%
2023-10-10	12.18	12.16	12.18	10.90	13.78	22,402,514	281,896,818	12.583	12.18	12.16	12.18	10.90	13.78	22,402,514	12.583	9.73%
2023-10-09	11.10	11.10	11.12	10.20	31.10	17,796,452	212,591,945	11.946	11.10	11.10	11.12	10.20	31.10	17,796,452	11.946	-51.10%
2023-10-06	22.70	22.70	22.85	21.20	25.00	249,600	5,633,330	22.569	22.70	22.70	22.85	21.20	25.00	249,600	22.569	-5.81%
2023-10-05	24.10	24.10	24.15	23.50	29.75	224,400	5,973,880	26.622	24.10	24.10	24.15	23.50	29.75	224,400	26.622	-18.58%
2023-10-04	29.60	29.60	-	28.55	29.70	70,400	2,045,470	29.055	29.60	29.60	-	28.55	29.70	70,400	29.055	3.32%
2023-10-03	28.65	28.50	28.65	28.50	29.20	13,000	372,590	28.661	28.65	28.50	28.65	28.50	29.20	13,000	28.661	-0.69%
2023-09-29	28.85	28.65	29.80	28.60	31.95	25,000	735,750	29.430	28.85	28.65	29.80	28.60	31.95	25,000	29.430	-3.51%
2023-09-28	29.90	29.85	30.00	29.80	33.40	179,400	5,630,805	31.387	29.90	29.85	30.00	29.80	33.40	179,400	31.387	-10.21%
2023-09-27	33.30	33.15	33.30	32.50	34.00	45,400	1,515,860	33.389	33.30	33.15	33.30	32.50	34.00	45,400	33.389	-1.04%
2023-09-26	33.65	33.65	34.00	33.20	35.65	61,400	2,081,550	33.901	33.65	33.65	34.00	33.20	35.65	61,400	33.901	-3.86%
2023-09-25	35.00	34.95	35.20	34.95	38.55	210,400	7,608,840	36.164	35.00	34.95	35.20	34.95	38.55	210,400	36.164	-11.39%
2023-09-22	39.50	39.50	39.90	37.80	39.95	32,200	1,249,830	38.815	39.50	39.50	39.90	37.80	39.95	32,200	38.815	-0.88%
2023-09-21	39.85	39.75	40.20	39.85	41.35	17,400	701,010	40.288	39.85	39.75	40.20	39.85	41.35	17,400	40.288	-1.97%
2023-09-20	40.65	40.05	40.60	39.80	44.70	42,800	1,768,740	41.326	40.65	40.05	40.60	39.80	44.70	42,800	41.326	-1.09%
2023-09-19	41.10	41.10	42.50	39.00	42.85	213,600	8,876,890	41.558	41.10	41.10	42.50	39.00	42.85	213,600	41.558	5.38%
2023-09-18	39.00	39.00	39.50	37.00	41.00	50,234	1,930,840	38.437	39.00	39.00	39.50	37.00	41.00	50,234	38.437	0.00%
2023-09-15	39.00	39.00	39.20	35.05	39.00	281,200	10,646,810	37.862	39.00	39.00	39.20	35.05	39.00	281,200	37.862	9.70%
2023-09-14	35.55	35.55	35.90	35.00	37.95	165,200	5,916,950	35.817	35.55	35.55	35.90	35.00	37.95	165,200	35.817	-6.94%
2023-09-13	38.20	38.20	38.60	34.25	39.50	302,200	11,248,700	37.223	38.20	38.20	38.60	34.25	39.50	302,200	37.223	-3.29%
2023-09-12	39.50	37.70	39.50	31.90	42.15	328,243	12,237,820	37.283	39.50	37.70	39.50	31.90	42.15	328,243	37.283	2.60%
2023-09-11	38.50	38.50	39.15	38.50	42.25	73,000	2,924,400	40.060	38.50	38.50	39.15	38.50	42.25	73,000	40.060	-8.33%
2023-09-07	42.00	41.50	42.20	41.75	44.95	251,400	10,942,985	43.528	42.00	41.50	42.20	41.75	44.95	251,400	43.528	-3.00%
2023-09-06	43.30	43.30	44.15	42.70	44.90	288,800	12,628,730	43.728	43.30	43.30	44.15	42.70	44.90	288,800	43.728	-3.88%
2023-09-05	45.05	44.35	45.05	44.00	47.00	248,600	11,291,700	45.421	45.05	44.35	45.05	44.00	47.00	248,600	45.421	-5.06%
2023-09-04	47.45	47.45	47.65	46.85	49.95	468,400	22,808,200	48.694	47.45	47.45	47.65	46.85	49.95	468,400	48.694	-3.95%
2023-08-31	49.40	47.50	49.40	45.55	52.20	623,600	30,824,930	49.431	49.40	47.50	49.40	45.55	52.20	623,600	49.431	4.99%
2023-08-30	47.05	46.90	47.00	45.65	48.50	213,600	10,177,000	47.645	47.05	46.90	47.00	45.65	48.50	213,600	47.645	-1.88%
2023-08-29	47.95	47.50	48.00	47.30	48.35	10,200	486,840	47.729	47.95	47.50	48.00	47.30	48.35	10,200	47.729	-0.83%
2023-08-28	48.35	47.95	48.40	47.25	48.85	12,200	583,420	47.821	48.35	47.95	48.40	47.25	48.85	12,200	47.821	-1.33%
2023-08-25	49.00	48.70	49.00	47.80	49.50	27,800	1,354,020	48.706	49.00	48.70	49.00	47.80	49.50	27,800	48.706	0.00%
2023-08-24	49.00	49.00	49.10	48.40	50.05	34,800	1,703,940	48.964	49.00	49.00	49.10	48.40	50.05	34,800	48.964	-1.80%
2023-08-23	49.90	49.50	49.95	49.00	50.95	56,000	2,765,465	49.383	49.90	49.50	49.95	49.00	50.95	56,000	49.383	-0.20%
2023-08-22	50.00	50.00	50.70	48.95	50.75	16,800	839,750	49.985	50.00	50.00	50.70	48.95	50.75	16,800	49.985	-1.57%
2023-08-21	50.80	50.80	51.10	49.60	51.50	82,282	4,139,855	50.313	50.80	50.80	51.10	49.60	51.50	82,282	50.313	-1.45%
2023-08-18	51.55	51.50	51.55	50.50	51.55	24,400	1,251,050	51.273	51.55	51.50	51.55	50.50	51.55	24,400	51.273	1.08%
2023-08-17	51.00	50.60	51.45	50.20	51.50	18,400	936,670	50.906	51.00	50.60	51.45	50.20	51.50	18,400	50.906	-0.20%
2023-08-16	51.10	51.10	51.50	50.00	52.00	14,800	750,560	50.714	51.10	51.10	51.50	50.00	52.00	14,800	50.714	-0.49%
2023-08-15	51.35	51.35	51.80	51.10	52.10	20,400	1,050,880	51.514	51.35	51.35	51.80	51.10	52.10	20,400	51.514	-0.77%
2023-08-14	51.75	51.55	52.15	50.00	52.35	36,000	1,860,470	51.680	51.75	51.55	52.15	50.00	52.35	36,000	51.680	0.49%
2023-08-11	51.50	51.50	51.95	49.85	51.95	29,600	1,499,460	50.657	51.50	51.50	51.95	49.85	51.95	29,600	50.657	2.79%
2023-08-10	50.10	50.05	50.75	49.50	50.65	14,600	728,160	49.874	50.10	50.05	50.75	49.50	50.65	14,600	49.874	-2.43%
2023-08-09	51.35	50.65	51.35	49.30	51.80	40,200	2,035,670	50.639	51.35	50.65	51.35	49.30	51.80	40,200	50.639	1.08%
2023-08-08	50.80	50.05	50.85	49.50	52.75	22,600	1,143,660	50.604	50.80	50.05	50.85	49.50	52.75	22,600	50.604	2.01%
2023-08-07	49.80	49.75	50.55	49.60	51.15	50,800	2,549,790	50.193	49.80	49.75	50.55	49.60	51.15	50,800	50.193	-2.64%
2023-08-04	51.15	51.10	51.20	50.45	51.85	46,400	2,370,650	51.092	51.15	51.10	51.20	50.45	51.85	46,400	51.092	0.49%
2023-08-03	50.90	50.45	50.90	49.65	51.70	86,000	4,368,720	50.799	50.90	50.45	50.90	49.65	51.70	86,000	50.799	1.19%
2023-08-02	50.30	50.30	50.90	47.75	51.40	153,000	7,669,910	50.130	50.30	50.30	50.90	47.75	51.40	153,000	50.130	3.60%
2023-08-01	48.55	48.55	48.85	47.70	49.85	52,400	2,562,850	48.909	48.55	48.55	48.85	47.70	49.85	52,400	48.909	0.52%
2023-07-31	48.30	48.30	48.45	47.50	55.40	183,000	9,067,015	49.547	48.30	48.30	48.45	47.50	55.40	183,000	49.547	-10.22%
2023-07-28	53.80	53.50	53.80	49.80	55.00	312,200	16,694,370	53.473	53.80	53.50	53.80	49.80	55.00	312,200	53.473	6.96%
2023-07-27	50.30	50.00	50.30	48.80	51.45	442,400	21,934,610	49.581	50.30	50.00	50.30	48.80	51.45	442,400	49.581	2.24%
2023-07-26	49.20	48.90	49.45	47.60	50.50	421,400	20,421,030	48.460	49.20	48.90	49.45	47.60	50.50	421,400	48.460	3.58%
2023-07-25	47.50	47.50	47.85	46.75	49.50	337,000	16,247,140	48.211	47.50	47.50	47.85	46.75	49.50	337,000	48.211	2.26%
2023-07-24	46.45	46.30	46.45	45.50	46.75	62,200	2,887,610	46.425	46.45	46.30	46.45	45.50	46.75	62,200	46.425	0.98%
2023-07-21	46.00	45.30	46.00	44.80	46.20	14,800	678,800	45.865	46.00	45.30	46.00	44.80	46.20	14,800	45.865	0.11%
2023-07-20	45.95	44.65	46.05	45.15	46.40	7,200	328,490	45.624	45.95	44.65	46.05	45.15	46.40	7,200	45.624	0.44%
2023-07-19	45.75	45.05	45.75	44.20	46.45	665,600	30,136,000	45.276	45.75	45.05	45.75	44.20	46.45	665,600	45.276	0.77%
2023-07-18	45.40	45.40	45.65	44.20	46.70	168,400	7,684,520	45.633	45.40	45.40	45.65	44.20	46.70	168,400	45.633	3.30%
2023-07-14	43.95	43.95	44.65	43.90	44.75	25,400	1,117,190	43.984	43.95	43.95	44.65	43.90	44.75	25,400	43.984	0.23%
2023-07-13	43.85	43.85	44.20	43.80	45.05	57,200	2,520,090	44.058	43.85	43.85	44.20	43.80	45.05	57,200	44.058	0.23%
2023-07-12	43.75	43.75	43.80	43.75	44.25	35,400	1,553,160	43.875	43.75	43.75	43.80	43.75	44.25	35,400	43.875	-0.23%
2023-07-11	43.85	43.85	44.30	43.80	47.00	40,400	1,782,860	44.130	43.85	43.85	44.30	43.80	47.00	40,400	44.130	0.11%
2023-07-10	43.80	43.80	44.60	43.55	46.95	20,800	930,860	44.753	43.80	43.80	44.60	43.55	46.95	20,800	44.753	0.00%
2023-07-07	43.80	43.80	44.25	43.15	44.85	115,200	5,033,460	43.693	43.80	43.80	44.25	43.15	44.85	115,200	43.693	-1.57%
2023-07-06	44.50	44.00	44.60	43.85	44.95	31,600	1,396,180	44.183	44.50	44.00	44.60	43.85	44.95	31,600	44.183	1.25%
2023-07-05	43.95	43.85	44.45	43.50	45.80	326,400	14,405,770	44.135	43.95	43.85	44.45	43.50	45.80	326,400	44.135	-1.68%
2023-07-04	44.70	44.60	45.20	44.50	45.80	128,000	5,767,950	45.062	44.70	44.60	45.20	44.50	45.80	128,000	45.062	0.11%
2023-07-03	44.65	44.65	44.90	44.00	45.80	86,800	3,882,060	44.724	44.65	44.65	44.90	44.00	45.80	86,800	44.724	-0.45%
2023-06-30	44.85	44.65	44.90	44.60	46.30	11,000	495,840	45.076	44.85	44.65	44.90	44.60	46.30	11,000	45.076	-1.43%
2023-06-29	45.50	44.65	45.50	44.65	47.75	35,800	1,631,540	45.574	45.50	44.65	45.50	44.65	47.75	35,800	45.574	-3.91%
2023-06-28	47.35	46.85	47.40	46.35	47.80	22,600	1,067,340	47.227	47.35	46.85	47.40	46.35	47.80	22,600	47.227	1.28%
2023-06-27	46.75	46.75	47.55	46.30	47.55	28,400	1,335,850	47.037	46.75	46.75	47.55	46.30	47.55	28,400	47.037	0.54%
2023-06-26	46.50	46.40	47.35	45.05	47.20	141,600	6,535,600	46.155	46.50	46.40	47.35	45.05	47.20	141,600	46.155	2.76%
2023-06-23	45.25	45.25	46.20	44.80	45.60	15,200	686,490	45.164	45.25	45.25	46.20	44.80	45.60	15,200	45.164	-2.48%
2023-06-21	46.40	45.90	46.40	44.45	46.75	89,600	4,046,530	45.162	46.40	45.90	46.40	44.45	46.75	89,600	45.162	2.20%
2023-06-20	45.40	44.50	45.75	44.40	45.55	21,400	954,620	44.608	45.40	44.50	45.75	44.40	45.55	21,400	44.608	1.11%
2023-06-19	44.90	44.30	44.90	43.20	46.45	92,800	4,138,150	44.592	44.90	44.30	44.90	43.20	46.45	92,800	44.592	-4.47%
2023-06-16	47.00	46.15	47.00	45.00	47.00	223,600	10,340,210	46.244	47.00	46.15	47.00	45.00	47.00	223,600	46.244	4.91%
2023-06-15	44.80	44.85	45.35	44.00	45.45	60,200	2,695,170	44.770	44.80	44.85	45.35	44.00	45.45	60,200	44.770	0.79%
2023-06-14	44.45	44.20	44.55	43.60	44.45	64,000	2,810,810	43.919	44.45	44.20	44.55	43.60	44.45	64,000	43.919	1.25%
2023-06-13	43.90	43.75	44.30	43.15	46.50	207,000	9,105,320	43.987	43.90	43.75	44.30	43.15	46.50	207,000	43.987	-4.15%
2023-06-12	45.80	45.20	45.80	43.20	45.80	111,800	4,963,550	44.397	45.80	45.20	45.80	43.20	45.80	111,800	44.397	5.05%
2023-06-09	43.60	43.05	43.60	42.90	45.50	134,400	5,831,460	43.389	43.60	43.05	43.60	42.90	45.50	134,400	43.389	-1.69%
2023-06-08	44.35	43.80	44.35	43.40	45.80	138,600	6,113,030	44.106	44.35	43.80	44.35	43.40	45.80	138,600	44.106	-1.88%
2023-06-07	45.20	44.85	45.60	44.30	47.10	148,000	6,725,640	45.444	45.20	44.85	45.60	44.30	47.10	148,000	45.444	-4.24%
2023-06-06	47.20	46.90	47.30	45.40	47.80	128,800	5,965,020	46.312	47.20	46.90	47.30	45.40	47.80	128,800	46.312	1.29%
2023-06-05	46.60	46.50	46.90	46.10	49.90	150,200	7,090,320	47.206	46.60	46.50	46.90	46.10	49.90	150,200	47.206	-8.98%
2023-06-02	51.20	50.45	51.25	47.10	52.45	289,200	14,499,960	50.138	51.20	50.45	51.25	47.10	52.45	289,200	50.138	3.43%
2023-06-01	49.50	49.30	49.50	49.50	54.75	181,400	9,533,340	52.554	49.50	49.30	49.50	49.50	54.75	181,400	52.554	-4.81%
2023-05-31	52.00	50.25	52.00	49.55	54.45	129,600	6,722,190	51.869	52.00	50.25	52.00	49.55	54.45	129,600	51.869	-0.10%
2023-05-30	52.05	51.60	52.05	47.00	53.00	225,000	11,107,530	49.367	52.05	51.60	52.05	47.00	53.00	225,000	49.367	2.66%
2023-05-29	50.70	50.25	50.70	43.80	50.80	307,800	14,764,060	47.966	50.70	50.25	50.70	43.80	50.80	307,800	47.966	15.75%
2023-05-25	43.80	43.80	43.90	42.85	44.70	402,000	16,790,180	41.767	43.80	43.80	43.90	42.85	44.70	402,000	41.767	-1.68%
2023-05-24	44.55	44.15	44.55	41.40	48.90	142,000	6,280,350	44.228	44.55	44.15	44.55	41.40	48.90	142,000	44.228	-7.67%
2023-05-23	48.25	48.25	48.85	48.20	51.10	156,400	7,747,650	49.537	48.25	48.25	48.85	48.20	51.10	156,400	49.537	-5.11%
2023-05-22	50.85	50.80	50.85	47.50	53.50	301,000	15,326,270	50.918	50.85	50.80	50.85	47.50	53.50	301,000	50.918	7.85%
2023-05-19	47.15	47.10	47.50	47.15	48.80	156,063	7,501,924	48.070	47.15	47.10	47.50	47.15	48.80	156,063	48.070	-0.95%
2023-05-18	47.60	47.60	48.10	47.60	48.50	181,600	8,741,460	48.136	47.60	47.60	48.10	47.60	48.50	181,600	48.136	-1.14%
2023-05-17	48.15	47.85	48.15	47.55	49.75	43,000	2,073,720	48.226	48.15	47.85	48.15	47.55	49.75	43,000	48.226	-0.41%
2023-05-16	48.35	47.35	48.40	46.30	48.95	158,700	7,600,755	47.894	48.35	47.35	48.40	46.30	48.95	158,700	47.894	6.03%
2023-05-15	45.60	45.60	46.90	45.50	49.75	281,000	13,369,050	47.577	45.60	45.60	46.90	45.50	49.75	281,000	47.577	0.44%
2023-05-12	45.40	44.55	45.40	44.10	45.55	128,000	5,708,580	44.598	45.40	44.55	45.40	44.10	45.55	128,000	44.598	0.89%
2023-05-11	45.00	44.60	45.00	43.90	46.00	123,600	5,573,320	45.092	45.00	44.60	45.00	43.90	46.00	123,600	45.092	0.78%
2023-05-10	44.65	43.55	44.65	43.25	44.80	107,400	4,736,760	44.104	44.65	43.55	44.65	43.25	44.80	107,400	44.104	0.34%
2023-05-09	44.50	43.70	44.50	42.40	44.50	219,400	9,501,310	43.306	44.50	43.70	44.50	42.40	44.50	219,400	43.306	6.33%
2023-05-08	41.85	41.55	43.10	41.50	42.00	19,200	799,040	41.617	41.85	41.55	43.10	41.50	42.00	19,200	41.617	-0.36%
2023-05-05	42.00	42.00	42.60	42.00	42.60	16,000	675,280	42.205	42.00	42.00	42.60	42.00	42.60	16,000	42.205	-0.94%
2023-05-04	42.40	42.25	43.00	42.00	45.00	22,000	941,990	42.818	42.40	42.25	43.00	42.00	45.00	22,000	42.818	1.80%
2023-05-03	41.65	40.35	41.65	40.00	42.15	33,200	1,348,660	40.622	41.65	40.35	41.65	40.00	42.15	33,200	40.622	-4.25%
2023-05-02	43.50	42.15	43.50	-	-	0	0	-	43.50	42.15	43.50	-	-	0	-	0.00%
2023-04-28	43.50	43.50	44.00	42.75	44.35	49,000	2,146,720	43.811	43.50	43.50	44.00	42.75	44.35	49,000	43.811	-0.57%
2023-04-27	43.75	43.00	43.75	41.45	45.00	52,600	2,305,180	43.825	43.75	43.00	43.75	41.45	45.00	52,600	43.825	5.68%
2023-04-26	41.40	41.40	42.20	40.35	43.00	102,600	4,287,330	41.787	41.40	41.40	42.20	40.35	43.00	102,600	41.787	-2.70%
2023-04-25	42.55	42.05	42.55	42.05	43.80	40,200	1,724,090	42.888	42.55	42.05	42.55	42.05	43.80	40,200	42.888	1.31%
2023-04-24	42.00	41.15	42.00	38.05	42.95	26,400	1,070,520	40.550	42.00	41.15	42.00	38.05	42.95	26,400	40.550	-0.24%
2023-04-21	42.10	40.80	42.10	40.15	42.10	40,800	1,678,070	41.129	42.10	40.80	42.10	40.15	42.10	40,800	41.129	-0.94%
2023-04-20	42.50	42.00	42.60	42.00	42.60	118,000	5,005,890	42.423	42.50	42.00	42.60	42.00	42.60	118,000	42.423	0.35%
2023-04-19	42.35	42.35	43.00	42.00	43.00	631,800	26,351,960	41.709	42.35	42.35	43.00	42.00	43.00	631,800	41.709	-2.64%
2023-04-18	43.50	43.00	43.50	42.50	44.40	27,200	1,180,250	43.392	43.50	43.00	43.50	42.50	44.40	27,200	43.392	-3.97%
2023-04-17	45.30	44.95	45.35	43.60	48.80	45,600	2,070,200	45.399	45.30	44.95	45.35	43.60	48.80	45,600	45.399	3.31%
2023-04-14	43.85	43.85	44.00	42.65	44.40	26,240	1,136,892	43.327	43.85	43.85	44.00	42.65	44.40	26,240	43.327	2.81%
2023-04-13	42.65	42.65	44.40	41.70	44.45	44,000	1,905,690	43.311	42.65	42.65	44.40	41.70	44.45	44,000	43.311	-1.84%
2023-04-12	43.45	43.40	43.95	42.10	44.35	31,200	1,364,660	43.739	43.45	43.40	43.95	42.10	44.35	31,200	43.739	-1.25%
2023-04-11	44.00	44.00	44.25	40.50	44.50	94,600	4,021,330	42.509	44.00	44.00	44.25	40.50	44.50	94,600	42.509	4.64%
2023-04-06	42.05	41.55	42.00	41.15	42.15	23,000	960,600	41.765	42.05	41.55	42.00	41.15	42.15	23,000	41.765	-1.06%
2023-04-04	42.50	41.80	42.60	41.30	44.35	59,200	2,489,570	42.054	42.50	41.80	42.60	41.30	44.35	59,200	42.054	-3.30%
2023-04-03	43.95	42.90	43.95	42.75	45.45	540,200	22,500,410	41.652	43.95	42.90	43.95	42.75	45.45	540,200	41.652	0.11%
2023-03-31	43.90	43.90	43.95	41.00	44.35	41,600	1,789,680	43.021	43.90	43.90	43.95	41.00	44.35	41,600	43.021	2.93%
2023-03-30	42.65	41.45	42.70	39.00	42.65	114,000	4,645,870	40.753	42.65	41.45	42.70	39.00	42.65	114,000	40.753	3.02%
2023-03-29	41.40	41.20	41.85	39.20	46.75	83,600	3,441,710	41.169	41.40	41.20	41.85	39.20	46.75	83,600	41.169	-5.69%
2023-03-28	43.90	43.25	43.90	42.85	46.80	1,182,800	49,760,230	42.070	43.90	43.25	43.90	42.85	46.80	1,182,800	42.070	-1.01%
2023-03-27	44.35	44.35	44.55	42.25	49.95	285,200	13,000,690	45.584	44.35	44.35	44.55	42.25	49.95	285,200	45.584	1.72%
2023-03-24	43.60	43.50	43.60	38.40	44.15	376,280	15,618,030	41.506	43.60	43.50	43.60	38.40	44.15	376,280	41.506	9.14%
2023-03-23	39.95	39.70	39.95	36.75	39.95	190,530	7,346,446	38.558	39.95	39.70	39.95	36.75	39.95	190,530	38.558	4.86%
2023-03-22	38.10	38.05	38.50	37.40	41.00	211,200	8,292,910	39.266	38.10	38.05	38.50	37.40	41.00	211,200	39.266	1.74%
2023-03-21	37.45	37.45	37.60	37.05	39.95	96,000	3,632,420	37.838	37.45	37.45	37.60	37.05	39.95	96,000	37.838	-4.83%
2023-03-20	39.35	38.65	39.35	36.80	42.00	237,200	9,174,910	38.680	39.35	38.65	39.35	36.80	42.00	237,200	38.680	-4.84%
2023-03-17	41.35	41.20	41.35	40.65	44.05	398,000	16,807,820	42.231	41.35	41.20	41.35	40.65	44.05	398,000	42.231	-0.36%
2023-03-16	41.50	41.45	41.55	40.60	46.60	543,600	23,837,620	43.851	41.50	41.45	41.55	40.60	46.60	543,600	43.851	0.73%
2023-03-15	41.20	41.20	41.80	40.05	48.95	435,050	19,157,475	44.035	41.20	41.20	41.80	40.05	48.95	435,050	44.035	-11.30%
2023-03-14	46.45	46.45	46.90	43.00	66.10	1,438,600	73,707,859	51.236	46.45	46.45	46.90	43.00	66.10	1,438,600	51.236	-20.80%
2023-03-13	58.65	58.30	58.65	36.20	100.0	1,807,290	113,938,238	63.044	58.65	58.30	58.65	36.20	100.0	1,807,290	63.044	65.68%
2023-03-10	35.40	35.00	35.40	30.55	35.50	194,200	6,614,195	34.059	35.40	35.00	35.40	30.55	35.50	194,200	34.059	17.80%
2023-03-09	30.05	30.05	31.00	27.40	33.05	210,600	6,499,270	30.861	30.05	30.05	31.00	27.40	33.05	210,600	30.861	8.88%
2023-03-08	27.60	27.60	28.05	27.00	30.00	65,800	1,839,725	27.959	27.60	27.60	28.05	27.00	30.00	65,800	27.959	0.00%
2023-03-07	27.60	27.00	27.60	26.55	27.75	73,600	2,016,555	27.399	27.60	27.00	27.60	26.55	27.75	73,600	27.399	2.22%
2023-03-06	27.00	27.00	27.50	25.70	28.65	51,600	1,438,090	27.870	27.00	27.00	27.50	25.70	28.65	51,600	27.870	3.85%
2023-03-03	26.00	25.95	26.35	26.00	27.70	229,200	6,043,548	26.368	26.00	25.95	26.35	26.00	27.70	229,200	26.368	-6.14%
2023-03-02	27.70	27.25	27.70	27.00	27.90	20,000	544,370	27.219	27.70	27.25	27.70	27.00	27.90	20,000	27.219	3.94%
2023-03-01	26.65	26.65	28.90	26.30	29.70	622,600	15,138,000	24.314	26.65	26.65	28.90	26.30	29.70	622,600	24.314	7.03%
2023-02-28	24.90	24.90	25.20	24.70	28.75	251,000	6,595,650	26.277	24.90	24.90	25.20	24.70	28.75	251,000	26.277	-12.32%
2023-02-27	28.40	27.60	28.60	28.40	28.80	19,400	558,000	28.763	28.40	27.60	28.60	28.40	28.80	19,400	28.763	-1.39%
2023-02-24	28.80	28.25	28.80	27.20	28.95	48,400	1,364,240	28.187	28.80	28.25	28.80	27.20	28.95	48,400	28.187	1.23%
2023-02-23	28.45	27.85	28.45	27.80	28.60	10,400	293,110	28.184	28.45	27.85	28.45	27.80	28.60	10,400	28.184	0.00%
2023-02-22	28.45	27.90	28.50	25.50	29.20	55,800	1,548,959	27.759	28.45	27.90	28.50	25.50	29.20	55,800	27.759	1.79%
2023-02-21	27.95	27.95	28.30	24.60	27.95	60,800	1,594,940	26.233	27.95	27.95	28.30	24.60	27.95	60,800	26.233	8.33%
2023-02-20	25.80	25.30	25.90	25.10	26.35	4,800	122,880	25.600	25.80	25.30	25.90	25.10	26.35	4,800	25.600	-0.77%
2023-02-17	26.00	25.45	28.00	25.05	27.70	24,600	633,850	25.766	26.00	25.45	28.00	25.05	27.70	24,600	25.766	-4.94%
2023-02-16	27.35	27.25	27.35	26.55	28.00	249,000	6,809,710	27.348	27.35	27.25	27.35	26.55	28.00	249,000	27.348	3.99%
2023-02-15	26.30	26.15	26.30	25.30	27.60	266,400	6,975,360	26.184	26.30	26.15	26.30	25.30	27.60	266,400	26.184	-3.31%
2023-02-14	27.20	26.85	27.35	26.35	28.00	263,200	7,119,160	27.048	27.20	26.85	27.35	26.35	28.00	263,200	27.048	-2.86%
2023-02-13	28.00	27.70	28.00	25.40	28.90	310,000	8,535,670	27.534	28.00	27.70	28.00	25.40	28.90	310,000	27.534	8.32%
2023-02-10	25.85	25.55	25.90	24.50	26.35	261,800	6,631,660	25.331	25.85	25.55	25.90	24.50	26.35	261,800	25.331	4.23%
2023-02-09	24.80	24.80	24.95	23.65	24.80	264,800	6,399,070	24.166	24.80	24.80	24.95	23.65	24.80	264,800	24.166	2.69%
2023-02-08	24.15	23.75	24.20	23.20	24.60	276,200	6,565,120	23.769	24.15	23.75	24.20	23.20	24.60	276,200	23.769	0.62%
2023-02-07	24.00	24.00	24.50	22.70	24.45	255,603	5,944,727	23.258	24.00	24.00	24.50	22.70	24.45	255,603	23.258	2.35%
2023-02-06	23.45	23.45	23.80	23.30	27.40	275,800	6,726,040	24.387	23.45	23.45	23.80	23.30	27.40	275,800	24.387	-13.15%
2023-02-03	27.00	26.30	27.00	23.45	29.00	386,200	10,060,300	26.049	27.00	26.30	27.00	23.45	29.00	386,200	26.049	14.89%
2023-02-02	23.50	23.50	23.90	22.50	23.90	278,800	6,389,710	22.919	23.50	23.50	23.90	22.50	23.90	278,800	22.919	3.98%
2023-02-01	22.60	22.60	23.00	22.25	23.00	261,400	5,962,650	22.810	22.60	22.60	23.00	22.25	23.00	261,400	22.810	0.00%
2023-01-31	22.60	22.30	23.00	22.30	23.00	252,800	5,800,490	22.945	22.60	22.30	23.00	22.30	23.00	252,800	22.945	-1.74%
2023-01-30	23.00	22.50	23.00	22.90	23.00	88,200	2,023,460	22.942	23.00	22.50	23.00	22.90	23.00	88,200	22.942	-1.29%
2023-01-27	23.30	23.05	23.80	23.25	23.60	40,600	952,550	23.462	23.30	23.05	23.80	23.25	23.60	40,600	23.462	-2.10%
2023-01-26	23.80	23.20	23.80	23.20	24.50	44,200	1,041,750	23.569	23.80	23.20	23.80	23.20	24.50	44,200	23.569	0.42%
2023-01-20	23.70	22.65	23.70	22.80	23.80	54,000	1,260,720	23.347	23.70	22.65	23.70	22.80	23.80	54,000	23.347	4.64%
2023-01-19	22.65	22.50	22.90	22.50	23.20	5,200	119,020	22.888	22.65	22.50	22.90	22.50	23.20	5,200	22.888	-6.02%
2023-01-18	24.10	23.10	24.10	23.40	24.45	2,200	52,260	23.755	24.10	23.10	24.10	23.40	24.45	2,200	23.755	2.34%
2023-01-17	23.55	23.40	24.50	23.40	24.80	10,200	244,750	23.995	23.55	23.40	24.50	23.40	24.80	10,200	23.995	-2.28%
2023-01-16	24.10	24.00	24.70	22.10	24.75	251,400	5,963,130	23.720	24.10	24.00	24.70	22.10	24.75	251,400	23.720	4.33%
2023-01-13	23.10	23.10	23.35	21.50	23.75	267,000	5,806,720	21.748	23.10	23.10	23.35	21.50	23.75	267,000	21.748	5.48%
2023-01-12	21.90	21.40	22.80	21.35	22.75	256,200	5,565,700	21.724	21.90	21.40	22.80	21.35	22.75	256,200	21.724	-2.67%
2023-01-11	22.50	22.30	23.00	22.30	23.20	269,600	6,239,370	23.143	22.50	22.30	23.00	22.30	23.20	269,600	23.143	-6.25%
2023-01-10	24.00	23.35	24.00	23.30	24.00	279,000	6,622,390	23.736	24.00	23.35	24.00	23.30	24.00	279,000	23.736	-1.64%
2023-01-09	24.40	24.20	24.40	24.00	24.60	284,200	6,860,170	24.139	24.40	24.20	24.40	24.00	24.60	284,200	24.139	-2.40%
2023-01-06	25.00	24.50	25.00	24.35	25.35	252,400	6,232,160	24.692	25.00	24.50	25.00	24.35	25.35	252,400	24.692	1.83%
2023-01-05	24.55	24.05	24.55	24.00	24.70	251,000	6,147,480	24.492	24.55	24.05	24.55	24.00	24.70	251,000	24.492	1.45%
2023-01-04	24.20	23.00	24.20	23.00	24.25	251,000	5,806,350	23.133	24.20	23.00	24.20	23.00	24.25	251,000	23.133	2.54%
2023-01-03	23.60	23.60	23.75	22.00	24.20	259,400	6,148,740	23.704	23.60	23.60	23.75	22.00	24.20	259,400	23.704	-0.84%
2022-12-30	23.80	23.00	24.00	23.00	23.80	5,200	120,880	23.246	23.80	23.00	24.00	23.00	23.80	5,200	23.246	3.48%
2022-12-29	23.00	23.00	23.25	23.00	23.35	9,600	223,230	23.253	23.00	23.00	23.25	23.00	23.35	9,600	23.253	-1.50%
2022-12-28	23.35	23.35	23.75	23.25	23.75	5,400	126,180	23.367	23.35	23.35	23.75	23.25	23.75	5,400	23.367	0.43%
2022-12-23	23.25	23.25	23.70	23.25	24.30	1,083,800	22,832,960	21.068	23.25	23.25	23.70	23.25	24.30	1,083,800	21.068	-4.32%
2022-12-22	24.30	23.50	24.50	23.70	24.30	4,600	110,300	23.978	24.30	23.50	24.50	23.70	24.30	4,600	23.978	2.53%
2022-12-21	23.70	23.20	23.70	23.05	24.05	9,400	221,850	23.601	23.70	23.20	23.70	23.05	24.05	9,400	23.601	-3.66%
2022-12-20	24.60	23.00	24.60	23.80	25.50	1,400	34,530	24.664	24.60	23.00	24.60	23.80	25.50	1,400	24.664	0.00%
2022-12-19	24.60	23.80	24.60	23.70	24.70	9,600	230,180	23.977	24.60	23.80	24.60	23.70	24.70	9,600	23.977	1.86%
2022-12-16	24.15	24.15	25.00	24.05	26.30	264,000	6,763,610	25.620	24.15	24.15	25.00	24.05	26.30	264,000	25.620	-7.29%
2022-12-15	26.05	26.05	26.50	24.60	26.80	262,400	6,753,600	25.738	26.05	26.05	26.50	24.60	26.80	262,400	25.738	1.76%
2022-12-14	25.60	25.10	25.60	23.75	27.00	293,800	7,299,070	24.844	25.60	25.10	25.60	23.75	27.00	293,800	24.844	3.43%
2022-12-13	24.75	24.75	24.80	23.00	25.15	215,200	5,089,970	23.652	24.75	24.75	24.80	23.00	25.15	215,200	23.652	6.00%
2022-12-12	23.35	23.40	24.70	23.00	24.55	297,400	6,996,790	23.527	23.35	23.40	24.70	23.00	24.55	297,400	23.527	-6.60%
2022-12-09	25.00	25.00	26.50	25.00	27.50	288,000	7,441,260	25.838	25.00	25.00	26.50	25.00	27.50	288,000	25.838	-9.09%
2022-12-08	27.50	27.10	27.50	27.00	28.50	261,800	7,193,200	27.476	27.50	27.10	27.50	27.00	28.50	261,800	27.476	-1.43%
2022-12-07	27.90	26.80	27.90	26.80	29.80	261,000	7,452,490	28.554	27.90	26.80	27.90	26.80	29.80	261,000	28.554	-2.62%
2022-12-06	28.65	28.65	28.80	24.40	29.95	347,200	9,184,320	26.453	28.65	28.65	28.80	24.40	29.95	347,200	26.453	13.24%
2022-12-05	25.30	25.05	25.45	23.85	25.80	265,594	6,622,913	24.936	25.30	25.05	25.45	23.85	25.80	265,594	24.936	4.98%
2022-12-02	24.10	23.90	24.10	23.00	24.40	259,794	6,164,907	23.730	24.10	23.90	24.10	23.00	24.40	259,794	23.730	0.42%
2022-12-01	24.00	23.60	24.00	22.35	25.00	287,200	6,713,380	23.375	24.00	23.60	24.00	22.35	25.00	287,200	23.375	7.87%
2022-11-30	22.25	22.25	23.05	21.55	23.40	33,800	765,780	22.656	22.25	22.25	23.05	21.55	23.40	33,800	22.656	-3.68%
2022-11-29	23.10	23.10	23.35	22.80	23.20	14,400	332,510	23.091	23.10	23.10	23.35	22.80	23.20	14,400	23.091	0.43%
2022-11-28	23.00	23.00	23.10	21.85	23.50	272,600	6,122,270	22.459	23.00	23.00	23.10	21.85	23.50	272,600	22.459	-0.43%
2022-11-25	23.10	22.80	23.10	22.65	23.35	259,800	6,049,190	23.284	23.10	22.80	23.10	22.65	23.35	259,800	23.284	-0.65%
2022-11-24	23.25	23.25	23.80	22.85	23.75	261,400	6,183,970	23.657	23.25	23.25	23.80	22.85	23.75	261,400	23.657	-0.64%
2022-11-23	23.40	23.35	23.95	23.05	24.40	254,500	5,947,620	23.370	23.40	23.35	23.95	23.05	24.40	254,500	23.370	-2.50%
2022-11-22	24.00	23.50	24.25	23.00	24.15	263,000	6,186,160	23.522	24.00	23.50	24.25	23.00	24.15	263,000	23.522	3.23%
2022-11-21	23.25	23.20	23.25	22.40	23.90	269,400	6,262,410	23.246	23.25	23.20	23.25	22.40	23.90	269,400	23.246	-2.72%
2022-11-18	23.90	23.90	24.00	23.00	25.35	270,000	6,513,010	24.122	23.90	23.90	24.00	23.00	25.35	270,000	24.122	-5.53%
2022-11-17	25.30	24.55	25.30	24.15	25.60	301,400	7,479,540	24.816	25.30	24.55	25.30	24.15	25.60	301,400	24.816	-3.25%
2022-11-16	26.15	26.10	26.55	23.00	26.85	130,600	3,228,380	24.720	26.15	26.10	26.55	23.00	26.85	130,600	24.720	11.99%
2022-11-15	23.35	23.35	23.70	22.05	23.80	94,400	2,174,340	23.033	23.35	23.35	23.70	22.05	23.80	94,400	23.033	1.52%
2022-11-14	23.00	22.70	23.00	21.35	23.30	95,600	2,160,790	22.602	23.00	22.70	23.00	21.35	23.30	95,600	22.602	3.14%
2022-11-11	22.30	22.30	22.90	21.55	25.75	231,000	5,378,350	23.283	22.30	22.30	22.90	21.55	25.75	231,000	23.283	-3.88%
2022-11-10	23.20	23.20	23.70	23.05	25.00	107,800	2,574,490	23.882	23.20	23.20	23.70	23.05	25.00	107,800	23.882	-7.57%
2022-11-09	25.10	25.10	25.45	25.00	28.20	74,600	1,923,190	25.780	25.10	25.10	25.45	25.00	28.20	74,600	25.780	-5.99%
2022-11-08	26.70	26.25	26.70	25.95	27.40	109,800	2,913,850	26.538	26.70	26.25	26.70	25.95	27.40	109,800	26.538	-2.20%
2022-11-07	27.30	27.20	27.30	27.30	29.00	130,800	3,680,530	28.139	27.30	27.20	27.30	27.30	29.00	130,800	28.139	-4.88%
2022-11-04	28.70	28.25	28.70	26.25	29.95	539,200	15,287,180	28.352	28.70	28.25	28.70	26.25	29.95	539,200	28.352	4.74%
2022-11-03	27.40	26.50	27.40	26.05	29.80	173,400	4,789,720	27.622	27.40	26.50	27.40	26.05	29.80	173,400	27.622	-9.57%
2022-11-02	30.30	30.30	30.40	30.30	35.90	406,800	13,357,850	32.836	30.30	30.30	30.40	30.30	35.90	406,800	32.836	-14.65%
2022-11-01	35.50	35.50	-	28.05	35.50	804,916	26,111,208	32.440	35.50	35.50	-	28.05	35.50	804,916	32.440	18.53%
2022-10-31	29.95	29.95	30.00	20.80	29.95	802,200	21,692,360	27.041	29.95	29.95	30.00	20.80	29.95	802,200	27.041	39.30%
2022-10-28	21.50	21.00	21.50	20.00	22.90	389,600	8,360,710	21.460	21.50	21.00	21.50	20.00	22.90	389,600	21.460	3.37%
2022-10-27	20.80	20.80	21.10	20.00	21.80	160,800	3,345,310	20.804	20.80	20.80	21.10	20.00	21.80	160,800	20.804	0.00%
2022-10-26	20.80	20.25	20.80	19.58	22.00	208,700	4,335,113	20.772	20.80	20.25	20.80	19.58	22.00	208,700	20.772	2.97%
2022-10-25	20.20	20.15	20.20	18.62	20.25	159,000	3,105,344	19.530	20.20	20.15	20.20	18.62	20.25	159,000	19.530	5.21%
2022-10-24	19.20	19.20	19.26	19.00	22.00	256,800	5,271,144	20.526	19.20	19.20	19.26	19.00	22.00	256,800	20.526	-7.02%
2022-10-21	20.65	20.60	20.65	19.74	22.40	323,000	6,786,074	21.010	20.65	20.60	20.65	19.74	22.40	323,000	21.010	0.24%
2022-10-20	20.60	20.60	20.80	18.30	20.60	136,000	2,617,688	19.248	20.60	20.60	20.80	18.30	20.60	136,000	19.248	6.19%
2022-10-19	19.40	19.40	19.48	18.66	19.50	139,800	2,652,328	18.972	19.40	19.40	19.48	18.66	19.50	139,800	18.972	-1.02%
2022-10-18	19.60	19.60	19.90	19.18	21.20	240,400	4,764,924	19.821	19.60	19.60	19.90	19.18	21.20	240,400	19.821	-2.24%
2022-10-17	20.05	20.05	20.10	18.90	21.10	330,000	6,669,038	20.209	20.05	20.05	20.10	18.90	21.10	330,000	20.209	4.43%
2022-10-14	19.20	19.20	19.30	17.50	21.30	941,600	18,772,272	19.937	19.20	19.20	19.30	17.50	21.30	941,600	19.937	14.56%
2022-10-13	16.76	16.76	17.08	16.30	19.78	814,400	14,250,312	17.498	16.76	16.76	17.08	16.30	19.78	814,400	17.498	-15.44%
2022-10-12	19.82	19.82	20.00	18.60	36.40	2,516,733	56,353,110	22.391	19.82	19.82	20.00	18.60	36.40	2,516,733	22.391	-45.40%
2022-10-11	36.30	36.30	36.45	31.00	39.95	1,068,333	38,688,996	36.214	36.30	36.30	36.45	31.00	39.95	1,068,333	36.214	2.11%
2022-10-10	35.55	35.55	36.00	20.30	35.95	986,600	26,161,314	26.517	35.55	35.55	36.00	20.30	35.95	986,600	26.517	43.35%
2022-10-07	24.80	24.80	24.85	16.70	26.05	1,274,000	28,920,626	22.701	24.80	24.80	24.85	16.70	26.05	1,274,000	22.701	48.86%
2022-10-06	16.66	16.66	16.80	14.94	16.66	1,170,400	18,432,016	15.748	16.66	16.66	16.80	14.94	16.66	1,170,400	15.748

Recommend Webb-site to a friend