Flowing Cloud Technology Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 06610  2022-10-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.280 1.280 1.300 1.260 1.330 211,250 269,951 1.2779 1.280 1.280 1.300 1.260 1.330 211,250 1.2779 -3.76%
2025-12-30 0 1.330 1.310 1.340 1.290 1.450 409,013 547,902 1.3396 1.330 1.310 1.340 1.290 1.450 409,013 1.3396 -8.28%
2025-12-29 0 1.450 1.450 1.470 1.450 1.670 340,150 514,321 1.5120 1.450 1.450 1.470 1.450 1.670 340,150 1.5120 -12.65%
2025-12-24 0 1.660 1.660 1.710 1.660 1.710 98,050 164,951 1.6823 1.660 1.660 1.710 1.660 1.710 98,050 1.6823 -2.92%
2025-12-23 0 1.710 1.710 1.740 1.690 1.720 50,000 85,192 1.7038 1.710 1.710 1.740 1.690 1.720 50,000 1.7038 -0.58%
2025-12-22 0 1.720 1.720 1.750 1.670 1.750 40,500 69,405 1.7137 1.720 1.720 1.750 1.670 1.750 40,500 1.7137 4.24%
2025-12-19 0 1.650 1.650 1.670 1.500 1.690 111,400 178,892 1.6059 1.650 1.650 1.670 1.500 1.690 111,400 1.6059 6.45%
2025-12-18 0 1.550 1.550 1.570 1.540 1.590 98,000 151,795 1.5489 1.550 1.550 1.570 1.540 1.590 98,000 1.5489 -3.13%
2025-12-17 0 1.600 1.600 1.630 1.550 1.630 110,251 175,179 1.5889 1.600 1.600 1.630 1.550 1.630 110,251 1.5889 2.56%
2025-12-16 0 1.560 1.560 1.590 1.520 1.650 273,300 429,701 1.5723 1.560 1.560 1.590 1.520 1.650 273,300 1.5723 -5.45%
2025-12-15 0 1.650 1.650 1.750 1.600 1.650 111,750 181,765 1.6265 1.650 1.650 1.750 1.600 1.650 111,750 1.6265 0.00%
2025-12-12 0 1.650 1.650 1.660 1.620 1.680 74,700 123,144 1.6485 1.650 1.650 1.660 1.620 1.680 74,700 1.6485 1.23%
2025-12-11 0 1.630 1.620 1.630 1.600 1.680 99,300 162,457 1.6360 1.630 1.620 1.630 1.600 1.680 99,300 1.6360 -4.12%
2025-12-10 0 1.700 1.700 1.720 1.630 1.760 262,750 443,973 1.6897 1.700 1.700 1.720 1.630 1.760 262,750 1.6897 0.00%
2025-12-09 0 1.700 1.700 1.740 1.600 1.940 885,400 1,524,328 1.7216 1.700 1.700 1.740 1.600 1.940 885,400 1.7216 -11.46%
2025-12-08 0 1.920 1.910 1.920 1.910 2.580 543,850 1,105,515 2.0328 1.920 1.910 1.920 1.910 2.580 543,850 2.0328 -10.70%
2025-12-05 0 2.150 2.140 2.150 2.110 2.370 264,450 570,192 2.1561 2.150 2.140 2.150 2.110 2.370 264,450 2.1561 -9.66%
2025-12-04 0 0.119 0.119 0.120 0.117 0.122 2,949,000 352,188 0.1194 2.380 2.380 2.400 2.340 2.440 147,450 2.3885 0.85%
2025-12-03 0 0.118 0.116 0.118 0.117 0.121 2,423,000 287,821 0.1188 2.360 2.320 2.360 2.340 2.420 121,150 2.3757 -2.48%
2025-12-02 0 0.121 0.120 0.122 0.120 0.125 2,120,000 259,423 0.1224 2.420 2.400 2.440 2.400 2.500 106,000 2.4474 0.00%
2025-12-01 0 0.121 0.121 0.122 0.118 0.122 693,000 83,098 0.1199 2.420 2.420 2.440 2.360 2.440 34,650 2.3982 0.00%
2025-11-28 0 0.121 0.119 0.121 0.119 0.121 2,144,000 257,750 0.1202 2.420 2.380 2.420 2.380 2.420 107,200 2.4044 1.68%
2025-11-27 0 0.119 0.119 0.120 0.119 0.126 4,644,000 566,604 0.1220 2.380 2.380 2.400 2.380 2.520 232,200 2.4402 -3.25%
2025-11-26 0 0.123 0.122 0.123 0.115 0.123 8,030,000 969,955 0.1208 2.460 2.440 2.460 2.300 2.460 401,500 2.4158 6.96%
2025-11-25 0 0.115 0.115 0.116 0.114 0.116 1,886,000 216,752 0.1149 2.300 2.300 2.320 2.280 2.320 94,300 2.2985 0.00%
2025-11-24 0 0.115 0.115 0.116 0.110 0.116 1,483,000 169,141 0.1141 2.300 2.300 2.320 2.200 2.320 74,150 2.2811 -0.86%
2025-11-21 0 0.116 0.114 0.116 0.113 0.117 1,541,000 177,385 0.1151 2.320 2.280 2.320 2.260 2.340 77,050 2.3022 1.75%
2025-11-20 0 0.114 0.113 0.114 0.112 0.115 3,448,000 393,079 0.1140 2.280 2.260 2.280 2.240 2.300 172,400 2.2800 0.88%
2025-11-19 0 0.113 0.112 0.113 0.110 0.120 9,397,000 1,082,388 0.1152 2.260 2.240 2.260 2.200 2.400 469,850 2.3037 0.00%
2025-11-18 0 0.113 0.112 0.114 0.111 0.120 13,794,000 1,562,328 0.1133 2.260 2.240 2.280 2.220 2.400 689,700 2.2652 -5.04%
2025-11-17 0 0.119 0.118 0.119 0.115 0.122 4,641,000 545,669 0.1176 2.380 2.360 2.380 2.300 2.440 232,050 2.3515 -2.46%
2025-11-14 0 0.122 0.123 0.124 0.120 0.135 14,012,000 1,798,661 0.1284 2.440 2.460 2.480 2.400 2.700 700,600 2.5673 -1.61%
2025-11-13 0 0.124 0.124 0.125 0.123 0.130 5,146,000 641,777 0.1247 2.480 2.480 2.500 2.460 2.600 257,300 2.4943 -4.62%
2025-11-12 0 0.130 0.129 0.130 0.124 0.131 3,294,000 421,872 0.1281 2.600 2.580 2.600 2.480 2.620 164,700 2.5615 4.00%
2025-11-11 0 0.125 0.124 0.126 0.122 0.128 4,209,000 524,208 0.1245 2.500 2.480 2.520 2.440 2.560 210,450 2.4909 -1.57%
2025-11-10 0 0.127 0.126 0.127 0.121 0.129 5,981,000 753,241 0.1259 2.540 2.520 2.540 2.420 2.580 299,050 2.5188 4.96%
2025-11-07 0 0.121 0.121 0.123 0.119 0.128 8,618,000 1,051,898 0.1221 2.420 2.420 2.460 2.380 2.560 430,900 2.4412 -6.92%
2025-11-06 0 0.130 0.129 0.130 0.127 0.133 5,777,000 742,854 0.1286 2.600 2.580 2.600 2.540 2.660 288,850 2.5718 -1.52%
2025-11-05 0 0.132 0.131 0.132 0.130 0.140 3,453,000 459,255 0.1330 2.640 2.620 2.640 2.600 2.800 172,650 2.6600 -1.49%
2025-11-04 0 0.134 0.134 0.136 0.131 0.139 10,613,000 1,427,854 0.1345 2.680 2.680 2.720 2.620 2.780 530,650 2.6908 -2.90%
2025-11-03 0 0.138 0.137 0.138 0.130 0.156 13,487,000 1,916,827 0.1421 2.760 2.740 2.760 2.600 3.120 674,350 2.8425 -9.21%
2025-10-31 0 0.152 0.151 0.152 0.150 0.161 6,098,000 940,461 0.1542 3.040 3.020 3.040 3.000 3.220 304,900 3.0845 -3.18%
2025-10-30 0 0.157 0.157 0.158 0.157 0.164 3,247,000 519,356 0.1599 3.140 3.140 3.160 3.140 3.280 162,350 3.1990 -3.68%
2025-10-28 0 0.163 0.162 0.163 0.161 0.171 1,568,000 260,527 0.1662 3.260 3.240 3.260 3.220 3.420 78,400 3.3230 -2.98%
2025-10-27 0 0.168 0.168 0.169 0.158 0.171 12,500,000 2,086,528 0.1669 3.360 3.360 3.380 3.160 3.420 625,000 3.3384 7.01%
2025-10-24 0 0.157 0.156 0.157 0.155 0.160 2,548,000 400,591 0.1572 3.140 3.120 3.140 3.100 3.200 127,400 3.1444 -0.63%
2025-10-23 0 0.158 0.158 0.159 0.154 0.171 8,909,456 1,442,380 0.1619 3.160 3.160 3.180 3.080 3.420 445,473 3.2379 1.94%
2025-10-22 0 0.155 0.155 0.156 0.151 0.167 21,732,531 3,422,119 0.1575 3.100 3.100 3.120 3.020 3.340 1,086,627 3.1493 -6.06%
2025-10-21 0 0.165 0.163 0.165 0.161 0.192 46,182,670 7,948,755 0.1721 3.300 3.260 3.300 3.220 3.840 2,309,134 3.4423 -14.06%
2025-10-20 0 0.192 0.191 0.192 0.190 0.195 2,603,000 498,015 0.1913 3.840 3.820 3.840 3.800 3.900 130,150 3.8265 2.13%
2025-10-17 0 0.188 0.187 0.188 0.187 0.193 5,543,000 1,049,799 0.1894 3.760 3.740 3.760 3.740 3.860 277,150 3.7878 -1.05%
2025-10-16 0 0.190 0.191 0.193 0.182 0.204 13,271,000 2,544,249 0.1917 3.800 3.820 3.860 3.640 4.080 663,550 3.8343 -4.52%
2025-10-15 0 0.199 0.198 0.200 0.195 0.203 2,262,000 448,464 0.1983 3.980 3.960 4.000 3.900 4.060 113,100 3.9652 2.58%
2025-10-14 0 0.194 0.194 0.197 0.194 0.204 5,237,000 1,032,508 0.1972 3.880 3.880 3.940 3.880 4.080 261,850 3.9431 -3.00%
2025-10-13 0 0.200 0.200 0.201 0.194 0.205 5,040,000 1,003,653 0.1991 4.000 4.000 4.020 3.880 4.100 252,000 3.9828 -3.38%
2025-10-10 0 0.207 0.206 0.208 0.205 0.215 6,700,000 1,398,679 0.2088 4.140 4.120 4.160 4.100 4.300 335,000 4.1752 -4.17%
2025-10-09 0 0.216 0.216 0.218 0.215 0.231 13,303,000 2,932,107 0.2204 4.320 4.320 4.360 4.300 4.620 665,150 4.4082 -2.26%
2025-10-08 0 0.221 0.221 0.222 0.218 0.238 13,735,000 3,062,787 0.2230 4.420 4.420 4.440 4.360 4.760 686,750 4.4598 -4.33%
2025-10-06 0 0.231 0.229 0.231 0.191 0.242 42,041,000 9,477,904 0.2254 4.620 4.580 4.620 3.820 4.840 2,102,050 4.5089 20.94%
2025-10-03 0 0.191 0.191 0.194 0.190 0.195 5,058,000 973,470 0.1925 3.820 3.820 3.880 3.800 3.900 252,900 3.8492 -0.52%
2025-10-02 0 0.192 0.192 0.194 0.190 0.199 7,914,000 1,523,598 0.1925 3.840 3.840 3.880 3.800 3.980 395,700 3.8504 -0.52%
2025-09-30 0 0.193 0.191 0.193 0.189 0.200 6,476,000 1,239,037 0.1913 3.860 3.820 3.860 3.780 4.000 323,800 3.8266 2.12%
2025-09-29 0 0.189 0.189 0.190 0.188 0.194 5,183,000 985,369 0.1901 3.780 3.780 3.800 3.760 3.880 259,150 3.8023 0.00%
2025-09-26 0 0.189 0.189 0.190 0.189 0.203 11,795,609 2,286,702 0.1939 3.780 3.780 3.800 3.780 4.060 589,780 3.8772 -5.03%
2025-09-25 0 0.199 0.196 0.199 0.190 0.211 23,366,000 4,603,743 0.1970 3.980 3.920 3.980 3.800 4.220 1,168,300 3.9405 -1.97%
2025-09-24 0 0.203 0.201 0.203 0.198 0.210 12,512,000 2,531,657 0.2023 4.060 4.020 4.060 3.960 4.200 625,600 4.0468 -0.49%
2025-09-23 0 0.204 0.204 0.205 0.203 0.215 11,018,250 2,300,684 0.2088 4.080 4.080 4.100 4.060 4.300 550,913 4.1761 -5.12%
2025-09-22 0 0.215 0.212 0.215 0.210 0.221 4,881,000 1,042,575 0.2136 4.300 4.240 4.300 4.200 4.420 244,050 4.2720 0.47%
2025-09-19 0 0.214 0.214 0.216 0.212 0.221 6,057,000 1,316,805 0.2174 4.280 4.280 4.320 4.240 4.420 302,850 4.3480 -1.38%
2025-09-18 0 0.217 0.216 0.217 0.212 0.225 10,744,000 2,349,999 0.2187 4.340 4.320 4.340 4.240 4.500 537,200 4.3745 1.88%
2025-09-17 0 0.213 0.212 0.213 0.208 0.215 7,993,516 1,688,219 0.2112 4.260 4.240 4.260 4.160 4.300 399,676 4.2240 0.95%
2025-09-16 0 0.211 0.210 0.211 0.209 0.227 11,334,000 2,438,641 0.2152 4.220 4.200 4.220 4.180 4.540 566,700 4.3032 -6.64%
2025-09-15 0 0.226 0.224 0.226 0.218 0.229 6,952,000 1,555,208 0.2237 4.520 4.480 4.520 4.360 4.580 347,600 4.4741 3.67%
2025-09-12 0 0.218 0.216 0.218 0.210 0.219 11,291,000 2,405,713 0.2131 4.360 4.320 4.360 4.200 4.380 564,550 4.2613 3.32%
2025-09-11 0 0.211 0.211 0.215 0.210 0.231 14,957,000 3,214,783 0.2149 4.220 4.220 4.300 4.200 4.620 747,850 4.2987 -7.86%
2025-09-10 0 0.229 0.228 0.229 0.212 0.245 33,918,000 7,860,113 0.2317 4.580 4.560 4.580 4.240 4.900 1,695,900 4.6348 5.53%
2025-09-09 0 0.217 0.217 0.225 0.208 0.230 20,308,000 4,433,171 0.2183 4.340 4.340 4.500 4.160 4.600 1,015,400 4.3659 4.83%
2025-09-08 0 0.207 0.207 0.210 0.205 0.219 10,613,000 2,237,708 0.2108 4.140 4.140 4.200 4.100 4.380 530,650 4.2169 -0.48%
2025-09-05 0 0.208 0.208 0.213 0.204 0.225 8,185,000 1,766,123 0.2158 4.160 4.160 4.260 4.080 4.500 409,250 4.3155 -2.80%
2025-09-04 0 0.214 0.214 0.217 0.207 0.222 11,316,000 2,440,352 0.2157 4.280 4.280 4.340 4.140 4.440 565,800 4.3131 3.88%
2025-09-03 0 0.206 0.206 0.212 0.205 0.220 16,976,000 3,577,006 0.2107 4.120 4.120 4.240 4.100 4.400 848,800 4.2142 -5.94%
2025-09-02 0 0.219 0.219 0.224 0.218 0.230 12,283,000 2,740,162 0.2231 4.380 4.380 4.480 4.360 4.600 614,150 4.4617 -3.95%
2025-09-01 0 0.228 0.228 0.231 0.227 0.236 5,957,000 1,368,697 0.2298 4.560 4.560 4.620 4.540 4.720 297,850 4.5953 -1.72%
2025-08-29 0 0.232 0.232 0.236 0.232 0.249 4,204,000 988,495 0.2351 4.640 4.640 4.720 4.640 4.980 210,200 4.7026 -0.85%
2025-08-28 0 0.234 0.234 0.238 0.231 0.239 3,995,000 941,987 0.2358 4.680 4.680 4.760 4.620 4.780 199,750 4.7158 -1.27%
2025-08-27 0 0.237 0.237 0.238 0.236 0.247 8,430,000 2,026,003 0.2403 4.740 4.740 4.760 4.720 4.940 421,500 4.8067 0.00%
2025-08-26 0 0.237 0.237 0.239 0.237 0.250 5,683,000 1,372,634 0.2415 4.740 4.740 4.780 4.740 5.000 284,150 4.8307 -4.82%
2025-08-25 0 0.249 0.245 0.249 0.239 0.255 8,483,000 2,100,845 0.2477 4.980 4.900 4.980 4.780 5.100 424,150 4.9531 5.51%
2025-08-22 0 0.236 0.236 0.238 0.235 0.250 21,085,000 5,058,125 0.2399 4.720 4.720 4.760 4.700 5.000 1,054,250 4.7978 -7.45%
2025-08-21 0 0.255 0.248 0.255 0.246 0.260 2,993,000 757,251 0.2530 5.100 4.960 5.100 4.920 5.200 149,650 5.0601 0.00%
2025-08-20 0 0.255 0.250 0.260 0.249 0.265 3,039,000 771,051 0.2537 5.100 5.000 5.200 4.980 5.300 151,950 5.0744 -1.92%
2025-08-19 0 0.260 0.255 0.260 0.247 0.265 6,307,000 1,626,978 0.2580 5.200 5.100 5.200 4.940 5.300 315,350 5.1593 1.96%
2025-08-18 0 0.255 0.255 0.260 0.238 0.260 11,967,000 3,008,393 0.2514 5.100 5.100 5.200 4.760 5.200 598,350 5.0278 6.25%
2025-08-15 0 0.240 0.239 0.242 0.237 0.244 3,831,000 919,149 0.2399 4.800 4.780 4.840 4.740 4.880 191,550 4.7985 0.84%
2025-08-14 0 0.238 0.238 0.243 0.236 0.245 6,282,000 1,502,780 0.2392 4.760 4.760 4.860 4.720 4.900 314,100 4.7844 -1.65%
2025-08-13 0 0.242 0.242 0.243 0.241 0.249 5,799,000 1,417,479 0.2444 4.840 4.840 4.860 4.820 4.980 289,950 4.8887 -0.82%
2025-08-12 0 0.244 0.244 0.245 0.238 0.260 29,115,000 7,176,164 0.2465 4.880 4.880 4.900 4.760 5.200 1,455,750 4.9295 -11.27%
2025-08-11 0 0.275 0.270 0.280 0.265 0.280 7,276,000 2,008,790 0.2761 5.500 5.400 5.600 5.300 5.600 363,800 5.5217 3.77%
2025-08-08 0 0.265 0.260 0.265 0.255 0.270 5,532,000 1,438,180 0.2600 5.300 5.200 5.300 5.100 5.400 276,600 5.1995 0.00%
2025-08-07 0 0.265 0.260 0.265 0.255 0.265 1,342,000 349,495 0.2604 5.300 5.200 5.300 5.100 5.300 67,100 5.2086 0.00%
2025-08-06 0 0.265 0.260 0.265 0.241 0.265 7,964,000 2,049,297 0.2573 5.300 5.200 5.300 4.820 5.300 398,200 5.1464 6.00%
2025-08-05 0 0.250 0.250 0.255 0.245 0.255 5,886,000 1,470,507 0.2498 5.000 5.000 5.100 4.900 5.100 294,300 4.9966 3.31%
2025-08-04 0 0.242 0.242 0.243 0.240 0.280 37,027,000 9,306,657 0.2513 4.840 4.840 4.860 4.800 5.600 1,851,350 5.0270 -12.00%
2025-08-01 0 0.275 0.275 0.280 0.270 0.285 4,544,000 1,263,760 0.2781 5.500 5.500 5.600 5.400 5.700 227,200 5.5623 -5.17%
2025-07-31 0 0.290 0.280 0.290 0.275 0.295 9,403,000 2,667,265 0.2837 5.800 5.600 5.800 5.500 5.900 470,150 5.6732 -1.69%
2025-07-30 0 0.295 0.285 0.295 0.280 0.305 8,012,000 2,330,025 0.2908 5.900 5.700 5.900 5.600 6.100 400,600 5.8163 5.36%
2025-07-29 0 0.280 0.270 0.280 0.270 0.280 5,555,000 1,532,010 0.2758 5.600 5.400 5.600 5.400 5.600 277,750 5.5158 0.00%
2025-07-28 0 0.280 0.275 0.280 0.270 0.295 10,715,000 2,936,960 0.2741 5.600 5.500 5.600 5.400 5.900 535,750 5.4820 -3.45%
2025-07-25 0 0.290 0.285 0.290 0.285 0.295 5,140,000 1,492,100 0.2903 5.800 5.700 5.800 5.700 5.900 257,000 5.8058 -3.33%
2025-07-24 0 0.300 0.295 0.300 0.290 0.315 8,225,000 2,457,295 0.2988 6.000 5.900 6.000 5.800 6.300 411,250 5.9752 -3.23%
2025-07-23 0 0.310 0.305 0.310 0.285 0.320 14,176,000 4,408,725 0.3110 6.200 6.100 6.200 5.700 6.400 708,800 6.2200 6.90%
2025-07-22 0 0.290 0.285 0.290 0.280 0.290 3,949,000 1,122,950 0.2844 5.800 5.700 5.800 5.600 5.800 197,450 5.6873 0.00%
2025-07-21 0 0.290 0.290 0.295 0.290 0.310 7,108,000 2,113,430 0.2973 5.800 5.800 5.900 5.800 6.200 355,400 5.9466 -3.33%
2025-07-18 0 0.300 0.295 0.300 0.280 0.300 18,748,000 5,429,760 0.2896 6.000 5.900 6.000 5.600 6.000 937,400 5.7924 9.09%
2025-07-17 0 0.275 0.275 0.280 0.247 0.285 12,058,000 3,246,636 0.2693 5.500 5.500 5.600 4.940 5.700 602,900 5.3850 7.84%
2025-07-16 0 0.255 0.248 0.255 0.242 0.265 12,804,000 3,201,199 0.2500 5.100 4.960 5.100 4.840 5.300 640,200 5.0003 -3.77%
2025-07-15 0 0.265 0.265 0.270 0.265 0.270 3,027,000 811,010 0.2679 5.300 5.300 5.400 5.300 5.400 151,350 5.3585 -1.85%
2025-07-14 0 0.270 0.270 0.275 0.255 0.270 6,549,000 1,731,035 0.2643 5.400 5.400 5.500 5.100 5.400 327,450 5.2864 1.89%
2025-07-11 0 0.265 0.260 0.265 0.250 0.265 5,698,000 1,486,110 0.2608 5.300 5.200 5.300 5.000 5.300 284,900 5.2163 1.92%
2025-07-10 0 0.260 0.255 0.260 0.246 0.270 12,109,000 3,146,932 0.2599 5.200 5.100 5.200 4.920 5.400 605,450 5.1977 6.56%
2025-07-09 0 0.244 0.241 0.244 0.234 0.248 8,164,000 1,981,311 0.2427 4.880 4.820 4.880 4.680 4.960 408,200 4.8538 2.95%
2025-07-08 0 0.237 0.235 0.237 0.229 0.240 6,940,000 1,624,303 0.2340 4.740 4.700 4.740 4.580 4.800 347,000 4.6810 6.28%
2025-07-07 0 0.223 0.223 0.228 0.222 0.241 9,412,000 2,168,613 0.2304 4.460 4.460 4.560 4.440 4.820 470,600 4.6082 0.45%
2025-07-04 0 0.222 0.221 0.222 0.218 0.228 7,242,000 1,603,891 0.2215 4.440 4.420 4.440 4.360 4.560 362,100 4.4294 -3.90%
2025-07-03 0 0.231 0.229 0.231 0.221 0.239 7,964,000 1,822,927 0.2289 4.620 4.580 4.620 4.420 4.780 398,200 4.5779 -0.43%
2025-07-02 0 0.232 0.232 0.234 0.231 0.260 16,052,000 3,837,389 0.2391 4.640 4.640 4.680 4.620 5.200 802,600 4.7812 -6.07%
2025-06-30 0 0.247 0.246 0.247 0.240 0.250 3,494,000 858,798 0.2458 4.940 4.920 4.940 4.800 5.000 174,700 4.9158 -3.14%
2025-06-27 0 0.255 0.250 0.255 0.248 0.260 2,989,000 751,269 0.2513 5.100 5.000 5.100 4.960 5.200 149,450 5.0269 0.00%
2025-06-26 0 0.255 0.250 0.255 0.249 0.265 8,034,000 2,037,288 0.2536 5.100 5.000 5.100 4.980 5.300 401,700 5.0717 -1.92%
2025-06-25 0 0.260 0.260 0.265 0.255 0.270 5,930,000 1,562,340 0.2635 5.200 5.200 5.300 5.100 5.400 296,500 5.2693 0.00%
2025-06-24 0 0.260 0.255 0.260 0.255 0.270 4,263,000 1,103,100 0.2588 5.200 5.100 5.200 5.100 5.400 213,150 5.1752 0.00%
2025-06-23 0 0.260 0.250 0.260 0.250 0.270 13,438,000 3,489,900 0.2597 5.200 5.000 5.200 5.000 5.400 671,900 5.1941 0.00%
2025-06-20 0 0.260 0.260 0.265 0.255 0.280 11,515,000 3,095,585 0.2688 5.200 5.200 5.300 5.100 5.600 575,750 5.3766 -1.89%
2025-06-19 0 0.265 0.265 0.270 0.260 0.295 15,178,000 4,203,405 0.2769 5.300 5.300 5.400 5.200 5.900 758,900 5.5388 -8.62%
2025-06-18 0 0.290 0.285 0.290 0.280 0.315 14,412,000 4,099,235 0.2844 5.800 5.700 5.800 5.600 6.300 720,600 5.6886 -4.92%
2025-06-17 0 0.305 0.305 0.310 0.280 0.315 56,279,000 15,469,895 0.2749 6.100 6.100 6.200 5.600 6.300 2,813,950 5.4976 7.02%
2025-06-16 0 0.285 0.280 0.285 0.280 0.320 24,747,000 7,290,280 0.2946 5.700 5.600 5.700 5.600 6.400 1,237,350 5.8918 -1.72%
2025-06-13 0 0.290 0.285 0.290 0.275 0.290 5,885,000 1,649,270 0.2802 5.800 5.700 5.800 5.500 5.800 294,250 5.6050 3.57%
2025-06-12 0 0.280 0.275 0.280 0.270 0.285 6,969,000 1,929,660 0.2769 5.600 5.500 5.600 5.400 5.700 348,450 5.5378 -3.45%
2025-06-11 0 0.290 0.280 0.290 0.275 0.300 19,138,000 5,510,860 0.2880 5.800 5.600 5.800 5.500 6.000 956,900 5.7591 1.75%
2025-06-10 0 0.285 0.280 0.285 0.247 0.295 29,536,000 8,200,509 0.2776 5.700 5.600 5.700 4.940 5.900 1,476,800 5.5529 7.55%
2025-06-09 0 0.265 0.255 0.265 0.232 0.265 16,104,000 4,007,718 0.2489 5.300 5.100 5.300 4.640 5.300 805,200 4.9773 13.73%
2025-06-06 0 0.233 0.233 0.237 0.231 0.250 15,958,000 3,799,427 0.2381 4.660 4.660 4.740 4.620 5.000 797,900 4.7618 -6.80%
2025-06-05 0 0.250 0.247 0.250 0.207 0.260 60,632,000 14,686,263 0.2422 5.000 4.940 5.000 4.140 5.200 3,031,600 4.8444 20.77%
2025-06-04 0 0.207 0.207 0.208 0.200 0.213 7,057,467 1,443,242 0.2045 4.140 4.140 4.160 4.000 4.260 352,873 4.0900 2.99%
2025-06-03 0 0.201 0.200 0.201 0.199 0.204 2,841,000 571,107 0.2010 4.020 4.000 4.020 3.980 4.080 142,050 4.0205 0.50%
2025-06-02 0 0.200 0.199 0.202 0.194 0.202 4,353,000 863,453 0.1984 4.000 3.980 4.040 3.880 4.040 217,650 3.9672 0.50%
2025-05-30 0 0.199 0.200 0.203 0.198 0.205 9,874,000 1,982,486 0.2008 3.980 4.000 4.060 3.960 4.100 493,700 4.0156 -4.33%
2025-05-29 0 0.208 0.206 0.208 0.199 0.217 11,840,000 2,473,659 0.2089 4.160 4.120 4.160 3.980 4.340 592,000 4.1785 4.52%
2025-05-28 0 0.199 0.198 0.199 0.196 0.206 4,158,000 834,091 0.2006 3.980 3.960 3.980 3.920 4.120 207,900 4.0120 0.00%
2025-05-27 0 0.199 0.199 0.200 0.195 0.202 7,783,000 1,540,896 0.1980 3.980 3.980 4.000 3.900 4.040 389,150 3.9596 0.51%
2025-05-26 0 0.198 0.196 0.198 0.191 0.249 63,616,000 12,899,101 0.2028 3.960 3.920 3.960 3.820 4.980 3,180,800 4.0553 -18.18%
2025-05-23 0 0.242 0.239 0.242 0.238 0.250 1,467,000 354,169 0.2414 4.840 4.780 4.840 4.760 5.000 73,350 4.8285 0.00%
2025-05-22 0 0.242 0.242 0.245 0.235 0.242 3,171,000 749,389 0.2363 4.840 4.840 4.900 4.700 4.840 158,550 4.7265 0.83%
2025-05-21 0 0.240 0.238 0.240 0.235 0.240 2,206,000 521,992 0.2366 4.800 4.760 4.800 4.700 4.800 110,300 4.7325 0.00%
2025-05-20 0 0.240 0.238 0.240 0.236 0.245 1,820,000 435,756 0.2394 4.800 4.760 4.800 4.720 4.900 91,000 4.7885 -2.04%
2025-05-19 0 0.245 0.243 0.245 0.243 0.250 862,000 211,105 0.2449 4.900 4.860 4.900 4.860 5.000 43,100 4.8980 0.00%
2025-05-16 0 0.245 0.243 0.247 0.243 0.246 453,000 110,482 0.2439 4.900 4.860 4.940 4.860 4.920 22,650 4.8778 -1.61%
2025-05-15 0 0.249 0.245 0.249 0.243 0.250 1,112,000 272,427 0.2450 4.980 4.900 4.980 4.860 5.000 55,600 4.8998 -0.40%
2025-05-14 0 0.250 0.248 0.250 0.246 0.255 1,560,000 390,072 0.2500 5.000 4.960 5.000 4.920 5.100 78,000 5.0009 0.81%
2025-05-13 0 0.248 0.247 0.249 0.246 0.255 2,496,000 625,665 0.2507 4.960 4.940 4.980 4.920 5.100 124,800 5.0133 -2.75%
2025-05-12 0 0.255 0.247 0.250 0.236 0.255 2,591,000 637,161 0.2459 5.100 4.940 5.000 4.720 5.100 129,550 4.9183 4.51%
2025-05-09 0 0.244 0.239 0.244 0.233 0.245 2,215,000 528,328 0.2385 4.880 4.780 4.880 4.660 4.900 110,750 4.7705 2.09%
2025-05-08 0 0.239 0.237 0.239 0.236 0.245 3,432,000 823,783 0.2400 4.780 4.740 4.780 4.720 4.900 171,600 4.8006 -2.85%
2025-05-07 0 0.246 0.246 0.250 0.242 0.255 3,425,000 846,359 0.2471 4.920 4.920 5.000 4.840 5.100 171,250 4.9422 1.65%
2025-05-06 0 0.242 0.242 0.244 0.241 0.250 1,922,000 469,117 0.2441 4.840 4.840 4.880 4.820 5.000 96,100 4.8816 -1.22%
2025-05-02 0 0.245 0.244 0.245 0.238 0.265 9,391,000 2,343,076 0.2495 4.900 4.880 4.900 4.760 5.300 469,550 4.9900 -2.00%
2025-04-30 0 0.250 0.247 0.250 0.248 0.255 1,535,000 386,362 0.2517 5.000 4.940 5.000 4.960 5.100 76,750 5.0340 0.81%
2025-04-29 0 0.248 0.247 0.248 0.246 0.250 2,703,000 671,074 0.2483 4.960 4.940 4.960 4.920 5.000 135,150 4.9654 1.64%
2025-04-28 0 0.244 0.244 0.248 0.239 0.247 878,000 214,510 0.2443 4.880 4.880 4.960 4.780 4.940 43,900 4.8863 -0.41%
2025-04-25 0 0.245 0.240 0.246 0.241 0.250 1,327,000 327,809 0.2470 4.900 4.800 4.920 4.820 5.000 66,350 4.9406 0.82%
2025-04-24 0 0.243 0.240 0.243 0.232 0.255 4,760,000 1,171,903 0.2462 4.860 4.800 4.860 4.640 5.100 238,000 4.9240 -0.82%
2025-04-23 0 0.245 0.245 0.247 0.235 0.250 5,325,000 1,295,839 0.2434 4.900 4.900 4.940 4.700 5.000 266,250 4.8670 2.94%
2025-04-22 0 0.238 0.236 0.238 0.228 0.239 2,171,000 508,859 0.2344 4.760 4.720 4.760 4.560 4.780 108,550 4.6878 3.93%
2025-04-17 0 0.229 0.228 0.232 0.221 0.233 3,583,000 805,020 0.2247 4.580 4.560 4.640 4.420 4.660 179,150 4.4936 0.88%
2025-04-16 0 0.227 0.225 0.227 0.225 0.230 1,902,000 432,286 0.2273 4.540 4.500 4.540 4.500 4.600 95,100 4.5456 -3.81%
2025-04-15 0 0.236 0.232 0.236 0.231 0.236 347,000 80,888 0.2331 4.720 4.640 4.720 4.620 4.720 17,350 4.6621 0.00%
2025-04-14 0 0.236 0.233 0.238 0.233 0.242 3,965,000 937,625 0.2365 4.720 4.660 4.760 4.660 4.840 198,250 4.7295 3.96%
2025-04-11 0 0.227 0.227 0.230 0.221 0.233 2,592,000 587,905 0.2268 4.540 4.540 4.600 4.420 4.660 129,600 4.5363 -1.30%
2025-04-10 0 0.230 0.230 0.235 0.225 0.243 4,303,000 1,013,236 0.2355 4.600 4.600 4.700 4.500 4.860 215,150 4.7094 2.22%
2025-04-09 0 0.225 0.225 0.227 0.211 0.227 4,032,000 889,496 0.2206 4.500 4.500 4.540 4.220 4.540 201,600 4.4122 0.90%
2025-04-08 0 0.223 0.223 0.224 0.216 0.230 4,275,000 952,582 0.2228 4.460 4.460 4.480 4.320 4.600 213,750 4.4565 4.69%
2025-04-07 0 0.213 0.213 0.217 0.210 0.249 13,802,000 3,097,121 0.2244 4.260 4.260 4.340 4.200 4.980 690,100 4.4879 -18.08%
2025-04-03 0 0.260 0.255 0.260 0.250 0.265 7,339,000 1,891,560 0.2577 5.200 5.100 5.200 5.000 5.300 366,950 5.1548 -3.70%
2025-04-02 0 0.270 0.265 0.270 0.265 0.270 4,453,000 1,186,170 0.2664 5.400 5.300 5.400 5.300 5.400 222,650 5.3275 1.89%
2025-04-01 0 0.265 0.265 0.270 0.260 0.270 7,421,000 1,973,345 0.2659 5.300 5.300 5.400 5.200 5.400 371,050 5.3183 -1.85%
2025-03-31 0 0.270 0.265 0.270 0.265 0.285 5,918,000 1,604,750 0.2712 5.400 5.300 5.400 5.300 5.700 295,900 5.4233 -5.26%
2025-03-28 0 0.285 0.280 0.285 0.280 0.290 1,161,000 331,355 0.2854 5.700 5.600 5.700 5.600 5.800 58,050 5.7081 0.00%
2025-03-27 0 0.285 0.285 0.290 0.285 0.295 1,983,000 569,690 0.2873 5.700 5.700 5.800 5.700 5.900 99,150 5.7457 -3.39%
2025-03-26 0 0.295 0.285 0.295 0.285 0.300 2,879,000 838,965 0.2914 5.900 5.700 5.900 5.700 6.000 143,950 5.8282 1.72%
2025-03-25 0 0.290 0.290 0.295 0.285 0.300 2,824,000 816,770 0.2892 5.800 5.800 5.900 5.700 6.000 141,200 5.7845 -1.69%
2025-03-24 0 0.295 0.295 0.300 0.285 0.300 2,866,000 834,785 0.2913 5.900 5.900 6.000 5.700 6.000 143,300 5.8254 0.00%
2025-03-21 0 0.295 0.285 0.295 0.285 0.300 3,135,000 913,425 0.2914 5.900 5.700 5.900 5.700 6.000 156,750 5.8273 0.00%
2025-03-20 0 0.295 0.290 0.295 0.290 0.305 6,230,000 1,832,325 0.2941 5.900 5.800 5.900 5.800 6.100 311,500 5.8823 -3.28%
2025-03-19 0 0.305 0.300 0.305 0.295 0.320 10,254,000 3,103,595 0.3027 6.100 6.000 6.100 5.900 6.400 512,700 6.0534 -4.69%
2025-03-18 0 0.320 0.315 0.320 0.300 0.320 10,681,000 3,329,865 0.3118 6.400 6.300 6.400 6.000 6.400 534,050 6.2351 6.67%
2025-03-17 0 0.300 0.295 0.300 0.295 0.310 6,084,000 1,844,775 0.3032 6.000 5.900 6.000 5.900 6.200 304,200 6.0643 0.00%
2025-03-14 0 0.300 0.295 0.300 0.295 0.310 6,608,000 1,997,035 0.3022 6.000 5.900 6.000 5.900 6.200 330,400 6.0443 1.69%
2025-03-13 0 0.295 0.295 0.300 0.295 0.305 4,542,000 1,356,875 0.2987 5.900 5.900 6.000 5.900 6.100 227,100 5.9748 -1.67%
2025-03-12 0 0.300 0.295 0.300 0.295 0.315 6,074,000 1,834,060 0.3020 6.000 5.900 6.000 5.900 6.300 303,700 6.0391 -3.23%
2025-03-11 0 0.310 0.305 0.310 0.290 0.310 9,672,000 2,882,430 0.2980 6.200 6.100 6.200 5.800 6.200 483,600 5.9604 0.00%
2025-03-10 0 0.310 0.305 0.310 0.305 0.335 12,520,000 3,908,170 0.3122 6.200 6.100 6.200 6.100 6.700 626,000 6.2431 -4.62%
2025-03-07 0 0.325 0.325 0.330 0.325 0.345 8,462,000 2,842,780 0.3359 6.500 6.500 6.600 6.500 6.900 423,100 6.7189 -5.80%
2025-03-06 0 0.345 0.340 0.345 0.320 0.350 20,954,000 7,102,935 0.3390 6.900 6.800 6.900 6.400 7.000 1,047,700 6.7796 9.52%
2025-03-05 0 0.315 0.315 0.320 0.305 0.325 9,380,000 2,915,130 0.3108 6.300 6.300 6.400 6.100 6.500 469,000 6.2156 0.00%
2025-03-04 0 0.315 0.315 0.320 0.300 0.320 5,445,000 1,686,320 0.3097 6.300 6.300 6.400 6.000 6.400 272,250 6.1940 0.00%
2025-03-03 0 0.315 0.315 0.320 0.310 0.340 7,409,000 2,391,710 0.3228 6.300 6.300 6.400 6.200 6.800 370,450 6.4562 -3.08%
2025-02-28 0 0.325 0.320 0.325 0.310 0.370 27,092,000 8,848,565 0.3266 6.500 6.400 6.500 6.200 7.400 1,354,600 6.5322 -9.72%
2025-02-27 0 0.360 0.355 0.360 0.320 0.390 28,611,000 10,271,490 0.3590 7.200 7.100 7.200 6.400 7.800 1,430,550 7.1801 -6.49%
2025-02-26 0 0.385 0.385 0.390 0.380 0.435 35,789,000 14,492,660 0.4049 7.700 7.700 7.800 7.600 8.700 1,789,450 8.0989 -9.41%
2025-02-25 0 0.425 0.420 0.425 0.410 0.460 69,165,000 30,490,425 0.4408 8.500 8.400 8.500 8.200 9.200 3,458,250 8.8167 0.00%
2025-02-24 0 0.425 0.420 0.425 0.385 0.440 79,905,000 32,616,980 0.4082 8.500 8.400 8.500 7.700 8.800 3,995,250 8.1639 -5.56%
2025-02-21 0 0.450 0.445 0.450 0.370 0.455 81,671,000 33,059,585 0.4048 9.000 8.900 9.000 7.400 9.100 4,083,550 8.0958 16.88%
2025-02-20 0 0.385 0.385 0.390 0.330 0.390 64,633,000 23,758,015 0.3676 7.700 7.700 7.800 6.600 7.800 3,231,650 7.3517 14.93%
2025-02-19 0 0.335 0.335 0.340 0.305 0.345 48,840,000 16,074,970 0.3291 6.700 6.700 6.800 6.100 6.900 2,442,000 6.5827 6.35%
2025-02-18 0 0.315 0.315 0.320 0.295 0.320 31,711,000 9,781,200 0.3084 6.300 6.300 6.400 5.900 6.400 1,585,550 6.1690 6.78%
2025-02-17 0 0.295 0.295 0.300 0.290 0.325 22,487,000 6,796,465 0.3022 5.900 5.900 6.000 5.800 6.500 1,124,350 6.0448 -3.28%
2025-02-14 0 0.305 0.300 0.305 0.280 0.310 24,258,000 7,209,000 0.2972 6.100 6.000 6.100 5.600 6.200 1,212,900 5.9436 7.02%
2025-02-13 0 0.285 0.285 0.290 0.275 0.295 12,122,000 3,481,310 0.2872 5.700 5.700 5.800 5.500 5.900 606,100 5.7438 3.64%
2025-02-12 0 0.275 0.275 0.280 0.275 0.285 9,319,000 2,608,625 0.2799 5.500 5.500 5.600 5.500 5.700 465,950 5.5985 0.00%
2025-02-11 0 0.275 0.275 0.280 0.270 0.295 12,015,000 3,354,295 0.2792 5.500 5.500 5.600 5.400 5.900 600,750 5.5835 -5.17%
2025-02-10 0 0.290 0.290 0.295 0.290 0.305 18,424,000 5,462,975 0.2965 5.800 5.800 5.900 5.800 6.100 921,200 5.9303 -3.33%
2025-02-07 0 0.300 0.295 0.300 0.280 0.315 32,673,000 9,706,175 0.2971 6.000 5.900 6.000 5.600 6.300 1,633,650 5.9414 3.45%
2025-02-06 0 0.290 0.280 0.290 0.275 0.290 19,592,000 5,464,760 0.2789 5.800 5.600 5.800 5.500 5.800 979,600 5.5786 5.45%
2025-02-05 0 0.275 0.275 0.280 0.265 0.315 33,294,000 9,215,910 0.2768 5.500 5.500 5.600 5.300 6.300 1,664,700 5.5361 -12.70%
2025-02-04 0 0.315 0.310 0.315 0.255 0.315 22,924,000 6,458,365 0.2817 6.300 6.200 6.300 5.100 6.300 1,146,200 5.6346 18.87%
2025-02-03 0 0.265 0.260 0.265 0.248 0.265 5,463,000 1,392,546 0.2549 5.300 5.200 5.300 4.960 5.300 273,150 5.0981 0.00%
2025-01-28 0 0.265 0.260 0.265 0.260 0.265 1,871,000 489,000 0.2614 5.300 5.200 5.300 5.200 5.300 93,550 5.2272 0.00%
2025-01-27 0 0.265 0.260 0.265 0.260 0.270 7,156,000 1,882,380 0.2630 5.300 5.200 5.300 5.200 5.400 357,800 5.2610 -1.85%
2025-01-24 0 0.270 0.265 0.270 0.260 0.275 3,633,000 968,350 0.2665 5.400 5.300 5.400 5.200 5.500 181,650 5.3309 1.89%
2025-01-23 0 0.265 0.260 0.265 0.260 0.280 6,646,000 1,757,825 0.2645 5.300 5.200 5.300 5.200 5.600 332,300 5.2899 -5.36%
2025-01-22 0 0.280 0.275 0.280 0.270 0.280 2,082,000 567,535 0.2726 5.600 5.500 5.600 5.400 5.600 104,100 5.4518 0.00%
2025-01-21 0 0.280 0.275 0.280 0.265 0.280 5,205,000 1,422,670 0.2733 5.600 5.500 5.600 5.300 5.600 260,250 5.4666 0.00%
2025-01-20 0 0.280 0.275 0.280 0.280 0.295 1,877,000 532,705 0.2838 5.600 5.500 5.600 5.600 5.900 93,850 5.6761 0.00%
2025-01-17 0 0.280 0.270 0.280 0.275 0.295 2,345,000 650,615 0.2774 5.600 5.400 5.600 5.500 5.900 117,250 5.5490 -1.75%
2025-01-16 0 0.285 0.280 0.285 0.280 0.295 1,429,000 412,030 0.2883 5.700 5.600 5.700 5.600 5.900 71,450 5.7667 0.00%
2025-01-15 0 0.285 0.275 0.285 0.275 0.285 456,000 125,830 0.2759 5.700 5.500 5.700 5.500 5.700 22,800 5.5189 0.00%
2025-01-14 0 0.285 0.280 0.285 0.270 0.285 2,549,000 711,870 0.2793 5.700 5.600 5.700 5.400 5.700 127,450 5.5855 5.56%
2025-01-13 0 0.270 0.265 0.270 0.265 0.300 7,250,928 2,009,825 0.2772 5.400 5.300 5.400 5.300 6.000 362,546 5.5436 -3.57%
2025-01-10 0 0.280 0.280 0.285 0.275 0.300 1,309,000 372,180 0.2843 5.600 5.600 5.700 5.500 6.000 65,450 5.6865 -3.45%
2025-01-09 0 0.290 0.285 0.290 0.290 0.295 985,000 288,800 0.2932 5.800 5.700 5.800 5.800 5.900 49,250 5.8640 0.00%
2025-01-08 0 0.290 0.280 0.290 0.275 0.295 7,390,000 2,090,455 0.2829 5.800 5.600 5.800 5.500 5.900 369,500 5.6575 -4.92%
2025-01-07 0 0.305 0.305 0.310 0.285 0.305 7,358,000 2,149,575 0.2921 6.100 6.100 6.200 5.700 6.100 367,900 5.8428 3.39%
2025-01-06 0 0.295 0.295 0.300 0.295 0.320 3,668,808 1,114,811 0.3039 5.900 5.900 6.000 5.900 6.400 183,440 6.0772 -6.35%
2025-01-03 0 0.315 0.305 0.315 0.300 0.320 1,365,000 425,930 0.3120 6.300 6.100 6.300 6.000 6.400 68,250 6.2407 1.61%
2025-01-02 0 0.310 0.305 0.310 0.300 0.325 5,153,000 1,576,600 0.3060 6.200 6.100 6.200 6.000 6.500 257,650 6.1192 -4.62%
2024-12-31 0 0.325 0.325 0.330 0.310 0.325 1,723,000 547,850 0.3180 6.500 6.500 6.600 6.200 6.500 86,150 6.3593 3.17%
2024-12-30 0 0.315 0.310 0.325 0.300 0.330 4,535,000 1,404,455 0.3097 6.300 6.200 6.500 6.000 6.600 226,750 6.1938 -4.55%
2024-12-27 0 0.330 0.325 0.335 0.320 0.340 7,974,000 2,617,800 0.3283 6.600 6.500 6.700 6.400 6.800 398,700 6.5658 -4.35%
2024-12-24 0 0.345 0.335 0.345 0.335 0.345 1,064,000 360,290 0.3386 6.900 6.700 6.900 6.700 6.900 53,200 6.7724 2.99%
2024-12-23 0 0.335 0.320 0.335 0.320 0.365 4,236,000 1,430,940 0.3378 6.700 6.400 6.700 6.400 7.300 211,800 6.7561 -5.63%
2024-12-20 0 0.355 0.350 0.355 0.340 0.360 562,000 196,850 0.3503 7.100 7.000 7.100 6.800 7.200 28,100 7.0053 2.90%
2024-12-19 0 0.345 0.345 0.350 0.325 0.370 7,767,000 2,670,105 0.3438 6.900 6.900 7.000 6.500 7.400 388,350 6.8755 -6.76%
2024-12-18 0 0.370 0.370 0.375 0.360 0.380 1,300,000 481,215 0.3702 7.400 7.400 7.500 7.200 7.600 65,000 7.4033 0.00%
2024-12-17 0 0.370 0.360 0.370 0.345 0.390 8,740,000 3,187,760 0.3647 7.400 7.200 7.400 6.900 7.800 437,000 7.2946 -5.13%
2024-12-16 0 0.390 0.385 0.390 0.380 0.400 899,000 348,680 0.3879 7.800 7.700 7.800 7.600 8.000 44,950 7.7571 -1.27%
2024-12-13 0 0.395 0.390 0.395 0.380 0.410 2,561,000 1,007,325 0.3933 7.900 7.800 7.900 7.600 8.200 128,050 7.8667 -3.66%
2024-12-12 0 0.410 0.410 0.415 0.400 0.420 1,810,000 742,360 0.4101 8.200 8.200 8.300 8.000 8.400 90,500 8.2029 0.00%
2024-12-11 0 0.410 0.400 0.410 0.395 0.425 3,856,000 1,563,690 0.4055 8.200 8.000 8.200 7.900 8.500 192,800 8.1104 -2.38%
2024-12-10 0 0.420 0.420 0.435 0.420 0.470 4,482,000 1,968,095 0.4391 8.400 8.400 8.700 8.400 9.400 224,100 8.7822 -6.67%
2024-12-09 0 0.450 0.450 0.455 0.405 0.500 25,383,000 11,563,880 0.4556 9.000 9.000 9.100 8.100 10.000 1,269,150 9.1115 12.50%
2024-12-06 0 0.400 0.390 0.400 0.370 0.400 4,567,000 1,776,180 0.3889 8.000 7.800 8.000 7.400 8.000 228,350 7.7783 8.11%
2024-12-05 0 0.370 0.365 0.370 0.360 0.370 1,505,000 545,840 0.3627 7.400 7.300 7.400 7.200 7.400 75,250 7.2537 -1.33%
2024-12-04 0 0.375 0.365 0.375 0.365 0.375 2,268,000 837,965 0.3695 7.500 7.300 7.500 7.300 7.500 113,400 7.3895 1.35%
2024-12-03 0 0.370 0.365 0.370 0.355 0.375 1,723,000 626,435 0.3636 7.400 7.300 7.400 7.100 7.500 86,150 7.2714 -1.33%
2024-12-02 0 0.375 0.370 0.375 0.365 0.380 829,000 309,270 0.3731 7.500 7.400 7.500 7.300 7.600 41,450 7.4613 0.00%
2024-11-29 0 0.375 0.370 0.375 0.370 0.380 414,000 154,640 0.3735 7.500 7.400 7.500 7.400 7.600 20,700 7.4705 1.35%
2024-11-28 0 0.370 0.365 0.370 0.365 0.370 816,000 300,485 0.3682 7.400 7.300 7.400 7.300 7.400 40,800 7.3648 -2.63%
2024-11-27 0 0.380 0.375 0.380 0.350 0.380 2,855,000 1,042,035 0.3650 7.600 7.500 7.600 7.000 7.600 142,750 7.2997 2.70%
2024-11-26 0 0.370 0.370 0.375 0.365 0.380 3,074,000 1,149,490 0.3739 7.400 7.400 7.500 7.300 7.600 153,700 7.4788 0.00%
2024-11-25 0 0.370 0.370 0.375 0.355 0.375 770,000 281,765 0.3659 7.400 7.400 7.500 7.100 7.500 38,500 7.3186 1.37%
2024-11-22 0 0.365 0.360 0.365 0.360 0.390 3,895,000 1,447,105 0.3715 7.300 7.200 7.300 7.200 7.800 194,750 7.4306 -7.59%
2024-11-21 0 0.395 0.385 0.395 0.385 0.410 2,199,000 874,420 0.3976 7.900 7.700 7.900 7.700 8.200 109,950 7.9529 -2.47%
2024-11-20 0 0.405 0.395 0.405 0.370 0.405 3,104,000 1,219,270 0.3928 8.100 7.900 8.100 7.400 8.100 155,200 7.8561 6.58%
2024-11-19 0 0.380 0.375 0.380 0.370 0.380 1,682,000 629,345 0.3742 7.600 7.500 7.600 7.400 7.600 84,100 7.4833 1.33%
2024-11-18 0 0.375 0.370 0.375 0.365 0.380 1,833,000 687,060 0.3748 7.500 7.400 7.500 7.300 7.600 91,650 7.4966 0.00%
2024-11-15 0 0.375 0.370 0.375 0.365 0.385 1,009,000 376,215 0.3729 7.500 7.400 7.500 7.300 7.700 50,450 7.4572 -1.32%
2024-11-14 0 0.380 0.370 0.380 0.370 0.385 1,136,000 427,510 0.3763 7.600 7.400 7.600 7.400 7.700 56,800 7.5266 0.00%
2024-11-13 0 0.380 0.370 0.380 0.370 0.385 1,015,000 378,290 0.3727 7.600 7.400 7.600 7.400 7.700 50,750 7.4540 -1.30%
2024-11-12 0 0.385 0.375 0.385 0.375 0.390 1,657,000 633,915 0.3826 7.700 7.500 7.700 7.500 7.800 82,850 7.6514 1.32%
2024-11-11 0 0.380 0.380 0.400 0.380 0.400 2,380,000 917,060 0.3853 7.600 7.600 8.000 7.600 8.000 119,000 7.7064 -2.56%
2024-11-08 0 0.390 0.390 0.395 0.380 0.425 4,625,000 1,814,425 0.3923 7.800 7.800 7.900 7.600 8.500 231,250 7.8462 -4.88%
2024-11-07 0 0.410 0.410 0.415 0.385 0.415 2,917,101 1,156,323 0.3964 8.200 8.200 8.300 7.700 8.300 145,855 7.9279 3.80%
2024-11-06 0 0.395 0.385 0.390 0.380 0.420 4,423,000 1,732,875 0.3918 7.900 7.700 7.800 7.600 8.400 221,150 7.8357 -5.95%
2024-11-05 0 0.420 0.415 0.420 0.395 0.420 2,066,000 838,085 0.4057 8.400 8.300 8.400 7.900 8.400 103,300 8.1131 5.00%
2024-11-04 0 0.400 0.385 0.400 0.380 0.400 536,000 208,780 0.3895 8.000 7.700 8.000 7.600 8.000 26,800 7.7903 2.56%
2024-11-01 0 0.390 0.380 0.390 0.375 0.395 2,898,000 1,109,630 0.3829 7.800 7.600 7.800 7.500 7.900 144,900 7.6579 0.00%
2024-10-31 0 0.390 0.390 0.400 0.385 0.415 6,419,000 2,575,985 0.4013 7.800 7.800 8.000 7.700 8.300 320,950 8.0261 -6.02%
2024-10-30 0 0.415 0.415 0.425 0.410 0.435 1,450,000 607,280 0.4188 8.300 8.300 8.500 8.200 8.700 72,500 8.3763 -3.49%
2024-10-29 0 0.430 0.425 0.435 0.425 0.445 838,000 360,440 0.4301 8.600 8.500 8.700 8.500 8.900 41,900 8.6024 0.00%
2024-10-28 0 0.430 0.430 0.435 0.425 0.440 1,675,000 723,120 0.4317 8.600 8.600 8.700 8.500 8.800 83,750 8.6343 0.00%
2024-10-25 0 0.430 0.430 0.435 0.420 0.455 3,261,000 1,410,260 0.4325 8.600 8.600 8.700 8.400 9.100 163,050 8.6492 0.00%
2024-10-24 0 0.430 0.430 0.445 0.430 0.450 1,515,000 664,435 0.4386 8.600 8.600 8.900 8.600 9.000 75,750 8.7714 -2.27%
2024-10-23 0 0.440 0.440 0.455 0.440 0.460 2,409,000 1,082,465 0.4493 8.800 8.800 9.100 8.800 9.200 120,450 8.9868 -1.12%
2024-10-22 0 0.445 0.440 0.445 0.430 0.485 4,531,000 2,032,750 0.4486 8.900 8.800 8.900 8.600 9.700 226,550 8.9726 -8.25%
2024-10-21 0 0.485 0.475 0.485 0.470 0.520 2,353,000 1,159,225 0.4927 9.700 9.500 9.700 9.400 10.40 117,650 9.8532 -1.02%
2024-10-18 0 0.490 0.485 0.490 0.450 0.495 4,210,000 1,980,810 0.4705 9.800 9.700 9.800 9.000 9.900 210,500 9.4100 6.52%
2024-10-17 0 0.460 0.455 0.460 0.450 0.485 1,143,000 526,090 0.4603 9.200 9.100 9.200 9.000 9.700 57,150 9.2054 0.00%
2024-10-16 0 0.460 0.460 0.480 0.450 0.480 3,318,000 1,567,955 0.4726 9.200 9.200 9.600 9.000 9.600 165,900 9.4512 1.10%
2024-10-15 0 0.455 0.455 0.460 0.445 0.500 6,005,000 2,841,360 0.4732 9.100 9.100 9.200 8.900 10.000 300,250 9.4633 -9.00%
2024-10-14 0 0.500 0.500 0.510 0.500 0.540 5,231,000 2,665,190 0.5095 10.000 10.000 10.20 10.000 10.80 261,550 10.190 -7.41%
2024-10-10 0 0.540 0.540 0.550 0.530 0.580 8,146,000 4,500,400 0.5525 10.80 10.80 11.00 10.60 11.60 407,300 11.049 1.89%
2024-10-09 0 0.530 0.520 0.530 0.490 0.570 17,989,000 9,668,650 0.5375 10.60 10.40 10.60 9.800 11.40 899,450 10.750 1.92%
2024-10-08 0 0.520 0.520 0.530 0.520 0.660 13,225,000 7,394,960 0.5592 10.40 10.40 10.60 10.40 13.20 661,250 11.183 -18.75%
2024-10-07 0 0.640 0.630 0.640 0.570 0.670 24,652,000 15,013,270 0.6090 12.80 12.60 12.80 11.40 13.40 1,232,600 12.180 6.67%
2024-10-04 0 0.600 0.590 0.600 0.500 0.610 21,529,000 12,330,610 0.5727 12.00 11.80 12.00 10.000 12.20 1,076,450 11.455 13.21%
2024-10-03 0 0.530 0.520 0.530 0.495 0.610 12,597,000 6,754,680 0.5362 10.60 10.40 10.60 9.900 12.20 629,850 10.724 -10.17%
2024-10-02 0 0.590 0.580 0.590 0.470 0.600 27,783,000 15,452,185 0.5562 11.80 11.60 11.80 9.400 12.00 1,389,150 11.123 26.88%
2024-09-30 0 0.465 0.460 0.465 0.415 0.480 13,460,000 6,071,760 0.4511 9.300 9.200 9.300 8.300 9.600 673,000 9.0219 13.41%
2024-09-27 0 0.410 0.400 0.410 0.360 0.425 18,270,000 7,192,115 0.3937 8.200 8.000 8.200 7.200 8.500 913,500 7.8731 15.49%
2024-09-26 0 0.355 0.355 0.360 0.310 0.355 9,446,000 3,126,740 0.3310 7.100 7.100 7.200 6.200 7.100 472,300 6.6202 9.23%
2024-09-25 0 0.325 0.320 0.325 0.315 0.345 3,402,000 1,149,440 0.3379 6.500 6.400 6.500 6.300 6.900 170,100 6.7574 1.56%
2024-09-24 0 0.320 0.315 0.320 0.305 0.330 3,253,000 1,029,930 0.3166 6.400 6.300 6.400 6.100 6.600 162,650 6.3322 4.92%
2024-09-23 0 0.305 0.305 0.315 0.305 0.320 2,405,000 748,475 0.3112 6.100 6.100 6.300 6.100 6.400 120,250 6.2243 -1.61%
2024-09-20 0 0.310 0.310 0.320 0.310 0.335 3,723,000 1,183,395 0.3179 6.200 6.200 6.400 6.200 6.700 186,150 6.3572 0.00%
2024-09-19 0 0.310 0.310 0.315 0.305 0.325 2,149,000 676,990 0.3150 6.200 6.200 6.300 6.100 6.500 107,450 6.3005 1.64%
2024-09-17 0 0.305 0.305 0.310 0.295 0.310 1,708,000 518,890 0.3038 6.100 6.100 6.200 5.900 6.200 85,400 6.0760 -1.61%
2024-09-16 0 0.310 0.310 0.315 0.310 0.320 715,000 225,430 0.3153 6.200 6.200 6.300 6.200 6.400 35,750 6.3057 0.00%
2024-09-13 0 0.310 0.310 0.315 0.305 0.315 1,575,000 488,820 0.3104 6.200 6.200 6.300 6.100 6.300 78,750 6.2072 -1.59%
2024-09-12 0 0.315 0.315 0.330 0.315 0.330 1,540,000 490,250 0.3183 6.300 6.300 6.600 6.300 6.600 77,000 6.3669 -4.55%
2024-09-11 0 0.330 0.320 0.330 0.320 0.350 3,844,000 1,251,225 0.3255 6.600 6.400 6.600 6.400 7.000 192,200 6.5100 -4.35%
2024-09-10 0 0.345 0.340 0.345 0.320 0.345 2,871,000 942,280 0.3282 6.900 6.800 6.900 6.400 6.900 143,550 6.5641 6.15%
2024-09-09 0 0.325 0.325 0.330 0.315 0.325 1,669,000 533,585 0.3197 6.500 6.500 6.600 6.300 6.500 83,450 6.3941 1.56%
2024-09-05 0 0.320 0.320 0.330 0.315 0.330 2,383,000 770,810 0.3235 6.400 6.400 6.600 6.300 6.600 119,150 6.4692 1.59%
2024-09-04 0 0.315 0.315 0.325 0.310 0.330 1,479,000 467,185 0.3159 6.300 6.300 6.500 6.200 6.600 73,950 6.3176 -3.08%
2024-09-03 0 0.325 0.320 0.330 0.290 0.330 2,890,000 896,400 0.3102 6.500 6.400 6.600 5.800 6.600 144,500 6.2035 8.33%
2024-09-02 0 0.300 0.300 0.310 0.295 0.310 4,353,000 1,322,570 0.3038 6.000 6.000 6.200 5.900 6.200 217,650 6.0766 -6.25%
2024-08-30 0 0.320 0.310 0.320 0.310 0.330 2,501,000 803,025 0.3211 6.400 6.200 6.400 6.200 6.600 125,050 6.4216 1.59%
2024-08-29 0 0.315 0.310 0.315 0.305 0.340 4,297,000 1,337,920 0.3114 6.300 6.200 6.300 6.100 6.800 214,850 6.2272 -3.08%
2024-08-28 0 0.325 0.325 0.330 0.325 0.345 2,924,000 969,660 0.3316 6.500 6.500 6.600 6.500 6.900 146,200 6.6324 -5.80%
2024-08-27 0 0.345 0.345 0.350 0.335 0.350 2,397,000 814,220 0.3397 6.900 6.900 7.000 6.700 7.000 119,850 6.7937 -1.43%
2024-08-26 0 0.350 0.350 0.355 0.330 0.390 15,232,000 5,350,760 0.3513 7.000 7.000 7.100 6.600 7.800 761,600 7.0257 -19.54%
2024-08-23 0 0.435 0.435 0.445 0.425 0.445 588,000 253,810 0.4316 8.700 8.700 8.900 8.500 8.900 29,400 8.6330 2.35%
2024-08-22 0 0.425 0.425 0.435 0.425 0.445 1,842,000 802,090 0.4354 8.500 8.500 8.700 8.500 8.900 92,100 8.7089 0.00%
2024-08-21 0 0.425 0.425 0.435 0.410 0.425 1,529,000 638,900 0.4179 8.500 8.500 8.700 8.200 8.500 76,450 8.3571 -1.16%
2024-08-20 0 0.430 0.425 0.430 0.410 0.440 3,582,000 1,512,065 0.4221 8.600 8.500 8.600 8.200 8.800 179,100 8.4426 -4.44%
2024-08-19 0 0.450 0.450 0.455 0.445 0.480 4,031,000 1,848,285 0.4585 9.000 9.000 9.100 8.900 9.600 201,550 9.1704 -1.10%
2024-08-16 0 0.455 0.450 0.455 0.415 0.480 7,130,111 3,218,000 0.4513 9.100 9.000 9.100 8.300 9.600 356,506 9.0265 8.33%
2024-08-15 0 0.420 0.420 0.425 0.410 0.430 336,000 141,030 0.4197 8.400 8.400 8.500 8.200 8.600 16,800 8.3946 0.00%
2024-08-14 0 0.420 0.405 0.420 0.410 0.420 292,000 121,600 0.4164 8.400 8.100 8.400 8.200 8.400 14,600 8.3288 0.00%
2024-08-13 0 0.420 0.410 0.420 0.410 0.420 407,000 169,165 0.4156 8.400 8.200 8.400 8.200 8.400 20,350 8.3128 2.44%
2024-08-12 0 0.410 0.410 0.420 0.410 0.430 595,000 246,685 0.4146 8.200 8.200 8.400 8.200 8.600 29,750 8.2919 -4.65%
2024-08-09 0 0.430 0.420 0.430 0.420 0.430 209,000 88,265 0.4223 8.600 8.400 8.600 8.400 8.600 10,450 8.4464 2.38%
2024-08-08 0 0.420 0.420 0.425 0.410 0.425 651,000 271,280 0.4167 8.400 8.400 8.500 8.200 8.500 32,550 8.3343 2.44%
2024-08-07 0 0.410 0.410 0.425 0.410 0.425 642,000 267,520 0.4167 8.200 8.200 8.500 8.200 8.500 32,100 8.3340 -2.38%
2024-08-06 0 0.420 0.405 0.420 0.400 0.425 4,282,000 1,751,920 0.4091 8.400 8.100 8.400 8.000 8.500 214,100 8.1827 1.20%
2024-08-05 0 0.415 0.410 0.415 0.415 0.435 1,427,000 606,555 0.4251 8.300 8.200 8.300 8.300 8.700 71,350 8.5011 -3.49%
2024-08-02 0 0.430 0.435 0.440 0.425 0.435 774,000 333,795 0.4313 8.600 8.700 8.800 8.500 8.700 38,700 8.6252 -1.15%
2024-08-01 0 0.435 0.430 0.435 0.415 0.455 2,415,185 1,033,986 0.4281 8.700 8.600 8.700 8.300 9.100 120,759 8.5624 -4.40%
2024-07-31 0 0.455 0.445 0.455 0.430 0.455 1,456,000 640,870 0.4402 9.100 8.900 9.100 8.600 9.100 72,800 8.8032 5.81%
2024-07-30 0 0.430 0.430 0.435 0.420 0.455 1,008,027 433,496 0.4300 8.600 8.600 8.700 8.400 9.100 50,401 8.6009 -3.37%
2024-07-29 0 0.445 0.445 0.450 0.440 0.455 490,000 219,845 0.4487 8.900 8.900 9.000 8.800 9.100 24,500 8.9733 -1.11%
2024-07-26 0 0.450 0.445 0.450 0.435 0.450 580,000 256,245 0.4418 9.000 8.900 9.000 8.700 9.000 29,000 8.8360 2.27%
2024-07-25 0 0.440 0.440 0.450 0.420 0.445 642,000 277,830 0.4328 8.800 8.800 9.000 8.400 8.900 32,100 8.6551 3.53%
2024-07-24 0 0.425 0.425 0.430 0.425 0.450 3,350,000 1,459,015 0.4355 8.500 8.500 8.600 8.500 9.000 167,500 8.7105 -5.56%
2024-07-23 0 0.450 0.445 0.465 0.445 0.475 2,881,000 1,314,355 0.4562 9.000 8.900 9.300 8.900 9.500 144,050 9.1243 -5.26%
2024-07-22 0 0.475 0.470 0.475 0.470 0.495 2,293,000 1,098,045 0.4789 9.500 9.400 9.500 9.400 9.900 114,650 9.5774 -3.06%
2024-07-19 0 0.490 0.485 0.490 0.480 0.500 2,231,000 1,098,660 0.4925 9.800 9.700 9.800 9.600 10.000 111,550 9.8490 -2.00%
2024-07-18 0 0.500 0.500 0.510 0.495 0.530 2,373,000 1,199,710 0.5056 10.000 10.000 10.20 9.900 10.60 118,650 10.111 -3.85%
2024-07-17 0 0.520 0.510 0.520 0.510 0.540 1,570,000 822,780 0.5241 10.40 10.20 10.40 10.20 10.80 78,500 10.481 -1.89%
2024-07-16 0 0.530 0.520 0.530 0.520 0.540 277,000 146,710 0.5296 10.60 10.40 10.60 10.40 10.80 13,850 10.593 0.00%
2024-07-15 0 0.530 0.530 0.540 0.520 0.540 1,091,000 579,650 0.5313 10.60 10.60 10.80 10.40 10.80 54,550 10.626 -3.64%
2024-07-12 0 0.550 0.540 0.550 0.520 0.550 3,678,000 1,976,730 0.5374 11.00 10.80 11.00 10.40 11.00 183,900 10.749 5.77%
2024-07-11 0 0.520 0.510 0.520 0.500 0.520 1,835,000 939,150 0.5118 10.40 10.20 10.40 10.000 10.40 91,750 10.236 1.96%
2024-07-10 0 0.510 0.510 0.520 0.510 0.540 1,529,000 795,380 0.5202 10.20 10.20 10.40 10.20 10.80 76,450 10.404 -1.92%
2024-07-09 0 0.520 0.520 0.530 0.500 0.530 1,437,000 739,520 0.5146 10.40 10.40 10.60 10.000 10.60 71,850 10.293 0.00%
2024-07-08 0 0.520 0.520 0.530 0.510 0.540 1,776,000 933,485 0.5256 10.40 10.40 10.60 10.20 10.80 88,800 10.512 -5.45%
2024-07-05 0 0.550 0.540 0.550 0.530 0.580 1,053,000 570,780 0.5421 11.00 10.80 11.00 10.60 11.60 52,650 10.841 -3.51%
2024-07-04 0 0.570 0.570 0.580 0.560 0.600 3,878,000 2,238,000 0.5771 11.40 11.40 11.60 11.20 12.00 193,900 11.542 3.64%
2024-07-03 0 0.550 0.550 0.560 0.520 0.560 2,273,000 1,250,510 0.5502 11.00 11.00 11.20 10.40 11.20 113,650 11.003 5.77%
2024-07-02 0 0.520 0.520 0.530 0.520 0.540 2,263,000 1,201,230 0.5308 10.40 10.40 10.60 10.40 10.80 113,150 10.616 1.96%
2024-06-28 0 0.510 0.510 0.520 0.510 0.520 341,000 176,040 0.5162 10.20 10.20 10.40 10.20 10.40 17,050 10.325 0.00%
2024-06-27 0 0.510 0.510 0.520 0.510 0.530 1,792,000 936,210 0.5224 10.20 10.20 10.40 10.20 10.60 89,600 10.449 -3.77%
2024-06-26 0 0.530 0.530 0.540 0.520 0.540 1,781,000 940,720 0.5282 10.60 10.60 10.80 10.40 10.80 89,050 10.564 1.92%
2024-06-25 0 0.520 0.520 0.530 0.520 0.540 648,000 343,220 0.5297 10.40 10.40 10.60 10.40 10.80 32,400 10.593 0.00%
2024-06-24 0 0.520 0.520 0.530 0.510 0.560 2,623,000 1,392,920 0.5310 10.40 10.40 10.60 10.20 11.20 131,150 10.621 -3.70%
2024-06-21 0 0.540 0.540 0.550 0.540 0.560 3,222,000 1,754,490 0.5445 10.80 10.80 11.00 10.80 11.20 161,100 10.891 -3.57%
2024-06-20 0 0.560 0.560 0.570 0.560 0.600 2,029,000 1,163,980 0.5737 11.20 11.20 11.40 11.20 12.00 101,450 11.473 -5.08%
2024-06-19 0 0.590 0.580 0.590 0.570 0.600 1,726,000 1,011,580 0.5861 11.80 11.60 11.80 11.40 12.00 86,300 11.722 1.72%
2024-06-18 0 0.580 0.570 0.580 0.560 0.580 1,860,000 1,060,600 0.5702 11.60 11.40 11.60 11.20 11.60 93,000 11.404 3.57%
2024-06-17 0 0.560 0.560 0.570 0.560 0.590 4,552,000 2,592,640 0.5696 11.20 11.20 11.40 11.20 11.80 227,600 11.391 -5.08%
2024-06-14 0 0.590 0.590 0.600 0.560 0.600 3,724,000 2,197,650 0.5901 11.80 11.80 12.00 11.20 12.00 186,200 11.803 3.51%
2024-06-13 0 0.570 0.570 0.580 0.560 0.600 3,244,000 1,872,970 0.5774 11.40 11.40 11.60 11.20 12.00 162,200 11.547 -3.39%
2024-06-12 0 0.590 0.580 0.590 0.570 0.620 9,246,000 5,433,030 0.5876 11.80 11.60 11.80 11.40 12.40 462,300 11.752 -3.28%
2024-06-11 0 0.610 0.610 0.620 0.610 0.630 2,001,000 1,235,030 0.6172 12.20 12.20 12.40 12.20 12.60 100,050 12.344 -3.17%
2024-06-07 0 0.630 0.620 0.630 0.630 0.660 1,394,000 882,750 0.6332 12.60 12.40 12.60 12.60 13.20 69,700 12.665 -1.56%
2024-06-06 0 0.640 0.630 0.640 0.620 0.660 2,682,000 1,705,870 0.6360 12.80 12.60 12.80 12.40 13.20 134,100 12.721 1.59%
2024-06-05 0 0.630 0.630 0.640 0.630 0.640 2,034,000 1,291,860 0.6351 12.60 12.60 12.80 12.60 12.80 101,700 12.703 -1.56%
2024-06-04 0 0.640 0.640 0.650 0.630 0.650 3,032,000 1,937,180 0.6389 12.80 12.80 13.00 12.60 13.00 151,600 12.778 -1.54%
2024-06-03 0 0.650 0.640 0.650 0.640 0.660 3,110,000 2,022,390 0.6503 13.00 12.80 13.00 12.80 13.20 155,500 13.006 0.00%
2024-05-31 0 0.650 0.640 0.650 0.640 0.660 1,704,000 1,105,380 0.6487 13.00 12.80 13.00 12.80 13.20 85,200 12.974 1.56%
2024-05-30 0 0.640 0.640 0.650 0.640 0.660 3,200,000 2,081,050 0.6503 12.80 12.80 13.00 12.80 13.20 160,000 13.007 -4.48%
2024-05-29 0 0.670 0.660 0.670 0.650 0.670 2,808,000 1,846,950 0.6577 13.40 13.20 13.40 13.00 13.40 140,400 13.155 1.52%
2024-05-28 0 0.660 0.650 0.660 0.650 0.680 3,463,000 2,292,351 0.6620 13.20 13.00 13.20 13.00 13.60 173,150 13.239 -1.49%
2024-05-27 0 0.670 0.660 0.670 0.650 0.690 2,348,000 1,561,020 0.6648 13.40 13.20 13.40 13.00 13.80 117,400 13.297 -1.47%
2024-05-24 0 0.680 0.670 0.680 0.670 0.700 4,353,000 2,987,540 0.6863 13.60 13.40 13.60 13.40 14.00 217,650 13.726 -2.86%
2024-05-23 0 0.700 0.690 0.700 0.690 0.710 3,342,000 2,346,250 0.7020 14.00 13.80 14.00 13.80 14.20 167,100 14.041 -1.41%
2024-05-22 0 0.710 0.710 0.720 0.700 0.740 3,105,000 2,233,790 0.7194 14.20 14.20 14.40 14.00 14.80 155,250 14.388 0.00%
2024-05-21 0 0.710 0.700 0.710 0.690 0.760 13,257,000 9,421,140 0.7107 14.20 14.00 14.20 13.80 15.20 662,850 14.213 -5.33%
2024-05-20 0 0.750 0.750 0.760 0.730 0.790 21,793,000 16,684,220 0.7656 15.00 15.00 15.20 14.60 15.80 1,089,650 15.312 2.74%
2024-05-17 0 0.730 0.730 0.740 0.700 0.740 10,777,000 7,715,340 0.7159 14.60 14.60 14.80 14.00 14.80 538,850 14.318 1.39%
2024-05-16 0 0.720 0.700 0.720 0.700 0.740 5,365,000 3,869,170 0.7212 14.40 14.00 14.40 14.00 14.80 268,250 14.424 -1.37%
2024-05-14 0 0.730 0.720 0.730 0.700 0.750 10,392,000 7,558,610 0.7273 14.60 14.40 14.60 14.00 15.00 519,600 14.547 1.39%
2024-05-13 0 0.720 0.710 0.720 0.660 0.730 7,830,000 5,496,330 0.7020 14.40 14.20 14.40 13.20 14.60 391,500 14.039 4.35%
2024-05-10 0 0.690 0.680 0.690 0.650 0.690 8,269,000 5,512,170 0.6666 13.80 13.60 13.80 13.00 13.80 413,450 13.332 2.99%
2024-05-09 0 0.670 0.670 0.680 0.650 0.690 10,107,000 6,780,610 0.6709 13.40 13.40 13.60 13.00 13.80 505,350 13.418 0.00%
2024-05-08 0 0.670 0.660 0.670 0.660 0.770 16,925,000 11,910,220 0.7037 13.40 13.20 13.40 13.20 15.40 846,250 14.074 -8.22%
2024-05-07 0 0.730 0.730 0.740 0.710 0.760 10,777,000 7,908,790 0.7339 14.60 14.60 14.80 14.20 15.20 538,850 14.677 -2.67%
2024-05-06 0 0.750 0.740 0.750 0.700 0.780 24,967,000 18,262,370 0.7315 15.00 14.80 15.00 14.00 15.60 1,248,350 14.629 -5.06%
2024-05-03 0 0.790 0.780 0.790 0.710 0.830 26,250,000 20,129,040 0.7668 15.80 15.60 15.80 14.20 16.60 1,312,500 15.336 3.95%
2024-05-02 0 0.760 0.750 0.760 0.590 0.800 41,927,000 29,725,690 0.7090 15.20 15.00 15.20 11.80 16.00 2,096,350 14.180 26.67%
2024-04-30 0 0.600 0.590 0.610 0.590 0.620 4,421,000 2,666,110 0.6031 12.00 11.80 12.20 11.80 12.40 221,050 12.061 0.00%
2024-04-29 0 0.600 0.590 0.600 0.590 0.660 11,976,000 7,394,860 0.6175 12.00 11.80 12.00 11.80 13.20 598,800 12.349 0.00%
2024-04-26 0 0.600 0.600 0.610 0.560 0.620 10,467,100 6,264,664 0.5985 12.00 12.00 12.20 11.20 12.40 523,355 11.970 9.09%
2024-04-25 0 0.550 0.550 0.560 0.530 0.580 6,330,000 3,525,500 0.5570 11.00 11.00 11.20 10.60 11.60 316,500 11.139 1.85%
2024-04-24 0 0.540 0.530 0.540 0.485 0.570 12,356,000 6,683,740 0.5409 10.80 10.60 10.80 9.700 11.40 617,800 10.819 11.34%
2024-04-23 0 0.485 0.485 0.500 0.485 0.500 2,271,000 1,119,935 0.4931 9.700 9.700 10.000 9.700 10.000 113,550 9.8629 -3.00%
2024-04-22 0 0.500 0.500 0.510 0.495 0.530 1,820,000 922,260 0.5067 10.000 10.000 10.20 9.900 10.60 91,000 10.135 -1.96%
2024-04-19 0 0.510 0.500 0.510 0.495 0.520 3,354,000 1,711,335 0.5102 10.20 10.000 10.20 9.900 10.40 167,700 10.205 3.03%
2024-04-18 0 0.495 0.490 0.495 0.485 0.510 3,139,000 1,566,280 0.4990 9.900 9.800 9.900 9.700 10.20 156,950 9.9795 -2.94%
2024-04-17 0 0.510 0.510 0.520 0.510 0.530 1,497,000 770,230 0.5145 10.20 10.20 10.40 10.20 10.60 74,850 10.290 2.00%
2024-04-16 0 0.500 0.500 0.510 0.500 0.540 3,556,000 1,837,140 0.5166 10.000 10.000 10.20 10.000 10.80 177,800 10.333 -7.41%
2024-04-15 0 0.540 0.530 0.540 0.510 0.540 2,946,000 1,551,960 0.5268 10.80 10.60 10.80 10.20 10.80 147,300 10.536 1.89%
2024-04-12 0 0.530 0.520 0.530 0.520 0.560 5,498,000 2,954,250 0.5373 10.60 10.40 10.60 10.40 11.20 274,900 10.747 -7.02%
2024-04-11 0 0.570 0.560 0.570 0.560 0.590 4,718,900 2,680,605 0.5681 11.40 11.20 11.40 11.20 11.80 235,945 11.361 -3.39%
2024-04-10 0 0.590 0.590 0.600 0.560 0.600 4,282,000 2,484,120 0.5801 11.80 11.80 12.00 11.20 12.00 214,100 11.603 3.51%
2024-04-09 0 0.570 0.570 0.580 0.560 0.590 2,738,000 1,586,090 0.5793 11.40 11.40 11.60 11.20 11.80 136,900 11.586 -3.39%
2024-04-08 0 0.590 0.580 0.590 0.560 0.590 3,930,000 2,254,160 0.5736 11.80 11.60 11.80 11.20 11.80 196,500 11.472 3.51%
2024-04-05 0 0.570 0.570 0.590 0.570 0.610 3,675,000 2,142,760 0.5831 11.40 11.40 11.80 11.40 12.20 183,750 11.661 -6.56%
2024-04-03 0 0.610 0.610 0.620 0.580 0.620 4,392,000 2,609,270 0.5941 12.20 12.20 12.40 11.60 12.40 219,600 11.882 3.39%
2024-04-02 0 0.590 0.590 0.600 0.590 0.710 24,368,000 15,413,920 0.6325 11.80 11.80 12.00 11.80 14.20 1,218,400 12.651 -18.06%
2024-03-28 0 0.720 0.720 0.730 0.670 0.730 10,314,000 7,313,200 0.7091 14.40 14.40 14.60 13.40 14.60 515,700 14.181 4.35%
2024-03-27 0 0.690 0.680 0.690 0.630 0.710 11,333,000 7,762,180 0.6849 13.80 13.60 13.80 12.60 14.20 566,650 13.698 7.81%
2024-03-26 0 0.640 0.630 0.640 0.620 0.660 9,040,000 5,776,810 0.6390 12.80 12.60 12.80 12.40 13.20 452,000 12.781 0.00%
2024-03-25 0 0.640 0.640 0.650 0.640 0.720 12,097,000 8,063,650 0.6666 12.80 12.80 13.00 12.80 14.40 604,850 13.332 -8.57%
2024-03-22 0 0.700 0.700 0.710 0.680 0.740 10,759,000 7,518,250 0.6988 14.00 14.00 14.20 13.60 14.80 537,950 13.976 -1.41%
2024-03-21 0 0.710 0.710 0.720 0.640 0.720 16,999,000 11,759,270 0.6918 14.20 14.20 14.40 12.80 14.40 849,950 13.835 10.94%
2024-03-20 0 0.640 0.640 0.650 0.620 0.710 23,798,000 15,630,220 0.6568 12.80 12.80 13.00 12.40 14.20 1,189,900 13.136 -5.88%
2024-03-19 0 0.680 0.670 0.680 0.610 0.710 38,580,000 25,816,620 0.6692 13.60 13.40 13.60 12.20 14.20 1,929,000 13.383 7.94%
2024-03-18 0 0.630 0.630 0.640 0.500 0.650 36,220,000 21,496,590 0.5935 12.60 12.60 12.80 10.000 13.00 1,811,000 11.870 23.53%
2024-03-15 0 0.510 0.500 0.510 0.500 0.550 18,722,919 9,769,771 0.5218 10.20 10.000 10.20 10.000 11.00 936,146 10.436 -1.92%
2024-03-14 0 0.520 0.510 0.520 0.470 0.520 28,334,000 14,354,120 0.5066 10.40 10.20 10.40 9.400 10.40 1,416,700 10.132 9.47%
2024-03-13 0 0.475 0.470 0.475 0.455 0.475 9,842,000 4,561,675 0.4635 9.500 9.400 9.500 9.100 9.500 492,100 9.2698 1.06%
2024-03-12 0 0.470 0.465 0.470 0.445 0.500 23,754,000 11,046,270 0.4650 9.400 9.300 9.400 8.900 10.000 1,187,700 9.3006 3.30%
2024-03-11 0 0.455 0.455 0.460 0.450 0.480 14,610,000 6,725,115 0.4603 9.100 9.100 9.200 9.000 9.600 730,500 9.2062 -5.21%
2024-03-08 0 0.480 0.475 0.480 0.470 0.495 7,367,000 3,536,910 0.4801 9.600 9.500 9.600 9.400 9.900 368,350 9.6020 -3.03%
2024-03-07 0 0.495 0.485 0.495 0.465 0.520 17,226,000 8,408,500 0.4881 9.900 9.700 9.900 9.300 10.40 861,300 9.7626 0.00%
2024-03-06 0 0.495 0.495 0.500 0.450 0.550 29,342,000 14,602,315 0.4977 9.900 9.900 10.000 9.000 11.00 1,467,100 9.9532 10.00%
2024-03-05 0 0.450 0.450 0.465 0.425 0.540 51,444,000 23,479,055 0.4564 9.000 9.000 9.300 8.500 10.80 2,572,200 9.1280 -16.67%
2024-03-04 0 0.540 0.530 0.540 0.500 0.770 68,779,000 38,464,210 0.5592 10.80 10.60 10.80 10.000 15.40 3,438,950 11.185 -30.77%
2024-03-01 0 0.780 0.770 0.780 0.710 0.810 161,110,000 124,078,800 0.7701 15.60 15.40 15.60 14.20 16.20 8,055,500 15.403 9.86%
2024-02-29 0 0.710 0.710 0.720 0.700 0.730 48,966,000 34,808,300 0.7109 14.20 14.20 14.40 14.00 14.60 2,448,300 14.217 1.43%
2024-02-28 0 0.700 0.700 0.710 0.690 0.800 80,261,000 59,850,910 0.7457 14.00 14.00 14.20 13.80 16.00 4,013,050 14.914 -7.89%
2024-02-27 0 0.760 0.760 0.770 0.750 0.790 36,039,000 27,609,390 0.7661 15.20 15.20 15.40 15.00 15.80 1,801,950 15.322 -2.56%
2024-02-26 0 0.780 0.770 0.780 0.700 0.810 79,843,000 61,517,180 0.7705 15.60 15.40 15.60 14.00 16.20 3,992,150 15.410 -1.27%
2024-02-23 0 0.790 0.780 0.790 0.770 0.840 73,579,000 58,671,580 0.7974 15.80 15.60 15.80 15.40 16.80 3,678,950 15.948 -4.82%
2024-02-22 0 0.830 0.830 0.840 0.820 0.870 81,878,000 68,517,400 0.8368 16.60 16.60 16.80 16.40 17.40 4,093,900 16.736 -3.49%
2024-02-21 0 0.860 0.860 0.870 0.840 0.910 107,908,000 93,935,090 0.8705 17.20 17.20 17.40 16.80 18.20 5,395,400 17.410 -2.27%
2024-02-20 0 0.880 0.870 0.880 0.840 0.980 73,343,000 65,604,740 0.8945 17.60 17.40 17.60 16.80 19.60 3,667,150 17.890 -4.35%
2024-02-19 0 0.920 0.920 0.930 0.910 1.290 126,169,000 129,634,300 1.0275 18.40 18.40 18.60 18.20 25.80 6,308,450 20.549 -31.34%
2024-02-16 0 1.340 1.330 1.340 1.260 1.360 1,826,000 2,386,920 1.3072 26.80 26.60 26.80 25.20 27.20 91,300 26.144 3.88%
2024-02-15 0 1.290 1.280 1.290 1.240 1.290 419,000 530,040 1.2650 25.80 25.60 25.80 24.80 25.80 20,950 25.300 0.78%
2024-02-14 0 1.280 1.270 1.280 1.210 1.280 673,000 841,090 1.2498 25.60 25.40 25.60 24.20 25.60 33,650 24.995 0.79%
2024-02-09 0 1.270 1.270 1.300 1.260 1.300 15,000 19,340 1.2893 25.40 25.40 26.00 25.20 26.00 750 25.787 -2.31%
2024-02-08 0 1.300 1.290 1.300 1.250 1.300 13,612,000 17,402,510 1.2785 26.00 25.80 26.00 25.00 26.00 680,600 25.569 4.00%
2024-02-07 0 1.250 1.250 1.260 1.230 1.290 13,393,000 16,940,560 1.2649 25.00 25.00 25.20 24.60 25.80 669,650 25.298 -0.79%
2024-02-06 0 1.260 1.250 1.260 1.170 1.260 12,850,000 15,682,460 1.2204 25.20 25.00 25.20 23.40 25.20 642,500 24.408 7.69%
2024-02-05 0 1.170 1.170 1.180 1.160 1.240 17,169,000 20,504,560 1.1943 23.40 23.40 23.60 23.20 24.80 858,450 23.886 -5.65%
2024-02-02 0 1.240 1.230 1.240 1.200 1.330 15,058,000 18,955,690 1.2588 24.80 24.60 24.80 24.00 26.60 752,900 25.177 -4.62%
2024-02-01 0 1.300 1.290 1.300 1.270 1.360 10,662,000 14,002,640 1.3133 26.00 25.80 26.00 25.40 27.20 533,100 26.266 1.56%
2024-01-31 0 1.280 1.280 1.290 1.260 1.360 15,004,000 19,571,790 1.3044 25.60 25.60 25.80 25.20 27.20 750,200 26.089 -3.76%
2024-01-30 0 1.330 1.330 1.340 1.330 1.400 9,187,000 12,486,800 1.3592 26.60 26.60 26.80 26.60 28.00 459,350 27.184 -4.32%
2024-01-29 0 1.390 1.390 1.400 1.380 1.470 10,494,000 14,823,110 1.4125 27.80 27.80 28.00 27.60 29.40 524,700 28.251 -4.14%
2024-01-26 0 1.450 1.450 1.460 1.420 1.520 10,714,000 15,686,490 1.4641 29.00 29.00 29.20 28.40 30.40 535,700 29.282 -3.33%
2024-01-25 0 1.500 1.490 1.500 1.460 1.540 7,362,000 11,055,800 1.5017 30.00 29.80 30.00 29.20 30.80 368,100 30.035 0.67%
2024-01-24 0 1.490 1.480 1.490 1.440 1.530 8,106,000 12,022,620 1.4832 29.80 29.60 29.80 28.80 30.60 405,300 29.664 1.36%
2024-01-23 0 1.470 1.470 1.480 1.420 1.500 8,412,000 12,392,520 1.4732 29.40 29.40 29.60 28.40 30.00 420,600 29.464 3.52%
2024-01-22 0 1.420 1.420 1.430 1.400 1.530 8,728,000 12,697,120 1.4548 28.40 28.40 28.60 28.00 30.60 436,400 29.095 -2.07%
2024-01-19 0 1.450 1.450 1.460 1.440 1.530 5,908,000 8,762,180 1.4831 29.00 29.00 29.20 28.80 30.60 295,400 29.662 -1.36%
2024-01-18 0 1.470 1.470 1.490 1.410 1.490 7,688,000 11,219,020 1.4593 29.40 29.40 29.80 28.20 29.80 384,400 29.186 2.80%
2024-01-17 0 1.430 1.430 1.440 1.400 1.470 8,948,000 12,871,590 1.4385 28.60 28.60 28.80 28.00 29.40 447,400 28.770 -3.38%
2024-01-16 0 1.480 1.480 1.490 1.460 1.560 14,996,000 22,297,550 1.4869 29.60 29.60 29.80 29.20 31.20 749,800 29.738 -4.52%
2024-01-15 0 1.550 1.540 1.550 1.530 1.620 9,151,000 14,362,860 1.5695 31.00 30.80 31.00 30.60 32.40 457,550 31.391 -3.13%
2024-01-12 0 1.600 1.600 1.610 1.590 1.680 8,356,000 13,651,940 1.6338 32.00 32.00 32.20 31.80 33.60 417,800 32.676 -4.76%
2024-01-11 0 1.680 1.670 1.680 1.620 1.690 5,662,000 9,389,860 1.6584 33.60 33.40 33.60 32.40 33.80 283,100 33.168 3.70%
2024-01-10 0 1.620 1.620 1.630 1.600 1.650 6,390,000 10,381,970 1.6247 32.40 32.40 32.60 32.00 33.00 319,500 32.494 -1.22%
2024-01-09 0 1.640 1.640 1.650 1.630 1.720 7,670,000 12,796,740 1.6684 32.80 32.80 33.00 32.60 34.40 383,500 33.368 -1.80%
2024-01-08 0 1.670 1.670 1.680 1.660 1.770 6,533,000 11,135,270 1.7045 33.40 33.40 33.60 33.20 35.40 326,650 34.089 -3.47%
2024-01-05 0 1.730 1.720 1.730 1.700 1.800 6,743,000 11,706,390 1.7361 34.60 34.40 34.60 34.00 36.00 337,150 34.722 -3.89%
2024-01-04 0 1.800 1.780 1.800 1.770 1.810 4,708,000 8,462,830 1.7975 36.00 35.60 36.00 35.40 36.20 235,400 35.951 1.12%
2024-01-03 0 1.780 1.780 1.790 1.700 1.790 8,775,000 15,327,220 1.7467 35.60 35.60 35.80 34.00 35.80 438,750 34.934 1.71%
2024-01-02 0 1.750 1.750 1.760 1.750 1.880 22,704,000 40,818,490 1.7979 35.00 35.00 35.20 35.00 37.60 1,135,200 35.957 -6.91%
2023-12-29 0 1.880 1.870 1.880 1.810 1.980 57,031,000 107,372,380 1.8827 37.60 37.40 37.60 36.20 39.60 2,851,550 37.654 2.73%
2023-12-28 0 1.830 1.830 1.840 1.810 1.920 32,410,000 60,071,640 1.8535 36.60 36.60 36.80 36.20 38.40 1,620,500 37.070 -4.19%
2023-12-27 0 1.910 1.880 1.910 1.870 2.030 33,104,000 63,840,500 1.9285 38.20 37.60 38.20 37.40 40.60 1,655,200 38.570 -2.05%
2023-12-22 0 1.950 1.950 1.960 1.900 2.120 61,083,000 121,628,500 1.9912 39.00 39.00 39.20 38.00 42.40 3,054,150 39.824 -4.41%
2023-12-21 0 2.040 2.040 2.050 1.870 2.110 74,865,000 151,715,090 2.0265 40.80 40.80 41.00 37.40 42.20 3,743,250 40.530 10.27%
2023-12-20 0 1.850 1.850 1.860 1.830 2.000 31,618,000 60,674,090 1.9190 37.00 37.00 37.20 36.60 40.00 1,580,900 38.379 0.00%
2023-12-19 0 1.850 1.850 1.860 1.800 1.870 8,696,000 15,892,470 1.8276 37.00 37.00 37.20 36.00 37.40 434,800 36.551 -0.54%
2023-12-18 0 1.860 1.840 1.860 1.810 1.900 5,096,000 9,417,880 1.8481 37.20 36.80 37.20 36.20 38.00 254,800 36.962 -1.06%
2023-12-15 0 1.880 1.880 1.890 1.840 1.930 8,860,962 16,737,390 1.8889 37.60 37.60 37.80 36.80 38.60 443,048 37.778 1.08%
2023-12-14 0 1.860 1.850 1.860 1.830 1.880 4,995,000 9,247,930 1.8514 37.20 37.00 37.20 36.60 37.60 249,750 37.029 2.76%
2023-12-13 0 1.810 1.800 1.810 1.770 1.860 14,291,000 25,862,520 1.8097 36.20 36.00 36.20 35.40 37.20 714,550 36.194 -0.55%
2023-12-12 0 1.820 1.820 1.830 1.820 1.910 4,754,000 8,822,710 1.8558 36.40 36.40 36.60 36.40 38.20 237,700 37.117 -3.19%
2023-12-11 0 1.880 1.880 1.890 1.790 1.900 13,609,000 24,906,980 1.8302 37.60 37.60 37.80 35.80 38.00 680,450 36.604 -0.53%
2023-12-08 0 1.890 1.890 1.900 1.870 1.930 7,672,000 14,485,120 1.8881 37.80 37.80 38.00 37.40 38.60 383,600 37.761 -0.53%
2023-12-07 0 1.900 1.900 1.910 1.880 2.000 6,654,362 12,637,896 1.8992 38.00 38.00 38.20 37.60 40.00 332,718 37.984 -1.55%
2023-12-06 0 1.930 1.930 1.950 1.880 1.970 7,676,000 14,827,970 1.9317 38.60 38.60 39.00 37.60 39.40 383,800 38.635 0.52%
2023-12-05 0 1.920 1.920 1.940 1.890 1.980 9,786,000 18,796,000 1.9207 38.40 38.40 38.80 37.80 39.60 489,300 38.414 -3.03%
2023-12-04 0 1.980 1.980 1.990 1.980 2.060 16,368,000 32,852,260 2.0071 39.60 39.60 39.80 39.60 41.20 818,400 40.142 -2.46%
2023-12-01 0 2.030 2.020 2.030 1.830 2.050 51,062,000 100,752,250 1.9731 40.60 40.40 40.60 36.60 41.00 2,553,100 39.463 8.56%
2023-11-30 0 1.870 1.860 1.870 1.790 1.890 19,147,000 35,376,550 1.8476 37.40 37.20 37.40 35.80 37.80 957,350 36.953 4.47%
2023-11-29 0 1.790 1.780 1.790 1.770 1.870 13,179,000 23,788,700 1.8050 35.80 35.60 35.80 35.40 37.40 658,950 36.101 -2.72%
2023-11-28 0 1.840 1.840 1.860 1.840 1.920 11,887,000 22,342,520 1.8796 36.80 36.80 37.20 36.80 38.40 594,350 37.592 -1.08%
2023-11-27 0 1.860 1.850 1.860 1.780 1.970 26,907,000 49,958,780 1.8567 37.20 37.00 37.20 35.60 39.40 1,345,350 37.134 -5.58%
2023-11-24 0 1.970 1.960 1.970 1.910 2.020 26,135,000 51,586,600 1.9739 39.40 39.20 39.40 38.20 40.40 1,306,750 39.477 3.68%
2023-11-23 0 1.900 1.890 1.900 1.870 1.960 19,802,000 37,516,590 1.8946 38.00 37.80 38.00 37.40 39.20 990,100 37.892 -1.55%
2023-11-22 0 1.930 1.920 1.930 1.910 2.060 35,873,000 71,001,580 1.9792 38.60 38.40 38.60 38.20 41.20 1,793,650 39.585 -2.03%
2023-11-21 0 1.970 1.960 1.970 1.900 2.030 44,310,000 86,867,480 1.9604 39.40 39.20 39.40 38.00 40.60 2,215,500 39.209 -1.50%
2023-11-20 0 2.000 1.990 2.000 1.840 2.010 68,586,000 133,828,570 1.9513 40.00 39.80 40.00 36.80 40.20 3,429,300 39.025 8.70%
2023-11-17 0 1.840 1.840 1.850 1.750 1.860 29,625,000 53,685,950 1.8122 36.80 36.80 37.00 35.00 37.20 1,481,250 36.244 3.37%
2023-11-16 0 1.780 1.770 1.780 1.730 1.820 19,475,000 34,398,200 1.7663 35.60 35.40 35.60 34.60 36.40 973,750 35.325 1.14%
2023-11-15 0 1.760 1.760 1.770 1.730 1.880 80,029,000 143,952,280 1.7988 35.20 35.20 35.40 34.60 37.60 4,001,450 35.975 6.02%
2023-11-14 0 1.660 1.650 1.660 1.580 1.680 48,477,000 79,387,040 1.6376 33.20 33.00 33.20 31.60 33.60 2,423,850 32.752 5.06%
2023-11-13 0 1.580 1.570 1.580 1.460 1.580 23,888,000 36,571,430 1.5310 31.60 31.40 31.60 29.20 31.60 1,194,400 30.619 8.97%
2023-11-10 0 1.450 1.440 1.450 1.440 1.500 11,848,000 17,246,820 1.4557 29.00 28.80 29.00 28.80 30.00 592,400 29.113 -2.68%
2023-11-09 0 1.490 1.480 1.490 1.480 1.570 17,759,000 27,095,910 1.5258 29.80 29.60 29.80 29.60 31.40 887,950 30.515 -1.97%
2023-11-08 0 1.520 1.520 1.540 1.450 1.600 53,505,000 82,967,570 1.5507 30.40 30.40 30.80 29.00 32.00 2,675,250 31.013 3.40%
2023-11-07 0 1.470 1.460 1.470 1.450 1.470 6,938,000 10,127,010 1.4596 29.40 29.20 29.40 29.00 29.40 346,900 29.193 -0.68%
2023-11-06 0 1.480 1.470 1.480 1.430 1.490 17,200,000 25,113,490 1.4601 29.60 29.40 29.60 28.60 29.80 860,000 29.202 4.96%
2023-11-03 0 1.410 1.400 1.410 1.380 1.420 13,218,000 18,522,800 1.4013 28.20 28.00 28.20 27.60 28.40 660,900 28.027 3.68%
2023-11-02 0 1.360 1.360 1.370 1.360 1.400 5,010,000 6,891,730 1.3756 27.20 27.20 27.40 27.20 28.00 250,500 27.512 -1.45%
2023-11-01 0 1.380 1.380 1.400 1.370 1.410 7,197,482 10,004,720 1.3900 27.60 27.60 28.00 27.40 28.20 359,874 27.801 -1.43%
2023-10-31 0 1.400 1.390 1.400 1.380 1.450 13,799,000 19,420,830 1.4074 28.00 27.80 28.00 27.60 29.00 689,950 28.148 0.00%
2023-10-30 0 1.400 1.380 1.400 1.360 1.400 8,941,000 12,370,750 1.3836 28.00 27.60 28.00 27.20 28.00 447,050 27.672 2.19%
2023-10-27 0 1.370 1.360 1.370 1.340 1.380 8,908,000 12,100,360 1.3584 27.40 27.20 27.40 26.80 27.60 445,400 27.167 2.24%
2023-10-26 0 1.340 1.340 1.350 1.320 1.350 7,944,000 10,591,040 1.3332 26.80 26.80 27.00 26.40 27.00 397,200 26.664 -0.74%
2023-10-25 0 1.350 1.350 1.360 1.340 1.410 13,315,415 18,280,427 1.3729 27.00 27.00 27.20 26.80 28.20 665,771 27.458 -0.74%
2023-10-24 0 1.360 1.360 1.370 1.310 1.370 8,769,000 11,735,660 1.3383 27.20 27.20 27.40 26.20 27.40 438,450 26.766 0.74%
2023-10-20 0 1.350 1.340 1.350 1.320 1.370 6,960,000 9,368,400 1.3460 27.00 26.80 27.00 26.40 27.40 348,000 26.921 1.50%
2023-10-19 0 1.330 1.330 1.340 1.320 1.370 11,236,000 15,026,890 1.3374 26.60 26.60 26.80 26.40 27.40 561,800 26.748 -2.92%
2023-10-18 0 1.370 1.360 1.370 1.360 1.430 11,634,000 16,095,270 1.3835 27.40 27.20 27.40 27.20 28.60 581,700 27.669 -3.52%
2023-10-17 0 1.420 1.420 1.430 1.410 1.440 7,275,900 10,318,657 1.4182 28.40 28.40 28.60 28.20 28.80 363,795 28.364 0.00%
2023-10-16 0 1.420 1.410 1.420 1.410 1.480 13,839,000 19,746,610 1.4269 28.40 28.20 28.40 28.20 29.60 691,950 28.538 -3.40%
2023-10-13 0 1.470 1.460 1.470 1.460 1.530 14,084,000 20,834,070 1.4793 29.40 29.20 29.40 29.20 30.60 704,200 29.585 -3.92%
2023-10-12 0 1.530 1.520 1.530 1.510 1.570 15,465,000 23,631,300 1.5281 30.60 30.40 30.60 30.20 31.40 773,250 30.561 -0.65%
2023-10-11 0 1.540 1.540 1.550 1.540 1.610 22,932,000 36,002,930 1.5700 30.80 30.80 31.00 30.80 32.20 1,146,600 31.400 -0.65%
2023-10-10 0 1.550 1.550 1.560 1.540 1.600 17,647,000 27,561,090 1.5618 31.00 31.00 31.20 30.80 32.00 882,350 31.236 0.65%
2023-10-09 0 1.540 1.530 1.540 1.520 1.570 5,091,000 7,823,390 1.5367 30.80 30.60 30.80 30.40 31.40 254,550 30.734 -1.28%
2023-10-06 0 1.560 1.560 1.570 1.530 1.580 1,414,000 2,200,500 1.5562 31.20 31.20 31.40 30.60 31.60 70,700 31.124 1.96%
2023-10-05 0 1.530 1.520 1.530 1.520 1.570 762,000 1,174,650 1.5415 30.60 30.40 30.60 30.40 31.40 38,100 30.831 0.00%
2023-10-04 0 1.530 1.530 1.550 1.510 1.560 909,000 1,385,850 1.5246 30.60 30.60 31.00 30.20 31.20 45,450 30.492 -2.55%
2023-10-03 0 1.570 1.530 1.570 1.520 1.610 1,899,000 2,955,610 1.5564 31.40 30.60 31.40 30.40 32.20 94,950 31.128 -4.85%
2023-09-29 0 1.650 1.640 1.650 1.550 1.660 4,984,000 8,094,450 1.6241 33.00 32.80 33.00 31.00 33.20 249,200 32.482 5.10%
2023-09-28 0 1.570 1.570 1.580 1.510 1.620 18,725,000 29,078,200 1.5529 31.40 31.40 31.60 30.20 32.40 936,250 31.058 2.61%
2023-09-27 0 1.530 1.530 1.540 1.510 1.570 15,283,000 23,376,950 1.5296 30.60 30.60 30.80 30.20 31.40 764,150 30.592 -0.65%
2023-09-26 0 1.540 1.540 1.550 1.540 1.610 16,094,000 25,112,630 1.5604 30.80 30.80 31.00 30.80 32.20 804,700 31.207 -3.14%
2023-09-25 0 1.590 1.590 1.600 1.550 1.660 33,574,000 54,068,020 1.6104 31.80 31.80 32.00 31.00 33.20 1,678,700 32.208 1.27%
2023-09-22 0 1.570 1.570 1.580 1.510 1.620 47,604,000 73,970,110 1.5539 31.40 31.40 31.60 30.20 32.40 2,380,200 31.077 0.64%
2023-09-21 0 1.560 1.560 1.570 1.560 1.680 38,996,000 62,029,400 1.5907 31.20 31.20 31.40 31.20 33.60 1,949,800 31.813 -4.88%
2023-09-20 0 1.640 1.630 1.640 1.600 1.750 93,417,000 154,963,460 1.6588 32.80 32.60 32.80 32.00 35.00 4,670,850 33.177 -2.38%
2023-09-19 0 1.680 1.670 1.680 1.420 1.730 196,150,000 322,373,570 1.6435 33.60 33.40 33.60 28.40 34.60 9,807,500 32.870 18.31%
2023-09-18 0 1.420 1.420 1.430 1.410 1.440 6,406,000 9,114,950 1.4229 28.40 28.40 28.60 28.20 28.80 320,300 28.458 -1.39%
2023-09-15 0 1.440 1.430 1.440 1.380 1.440 12,496,669 17,620,630 1.4100 28.80 28.60 28.80 27.60 28.80 624,833 28.201 2.86%
2023-09-14 0 1.400 1.400 1.410 1.390 1.420 5,881,000 8,271,220 1.4064 28.00 28.00 28.20 27.80 28.40 294,050 28.129 -0.71%
2023-09-13 0 1.410 1.400 1.410 1.400 1.430 11,259,000 15,867,000 1.4093 28.20 28.00 28.20 28.00 28.60 562,950 28.185 -0.70%
2023-09-12 0 1.420 1.420 1.430 1.420 1.520 17,483,000 25,287,000 1.4464 28.40 28.40 28.60 28.40 30.40 874,150 28.928 -4.05%
2023-09-11 0 1.480 1.470 1.480 1.420 1.530 32,991,006 48,580,438 1.4725 29.60 29.40 29.60 28.40 30.60 1,649,550 29.451 6.47%
2023-09-07 0 1.390 1.380 1.390 1.380 1.460 12,496,000 17,572,300 1.4062 27.80 27.60 27.80 27.60 29.20 624,800 28.125 -3.47%
2023-09-06 0 1.440 1.440 1.450 1.390 1.520 37,281,000 53,744,270 1.4416 28.80 28.80 29.00 27.80 30.40 1,864,050 28.832 -3.36%
2023-09-05 0 1.490 1.490 1.500 1.490 1.580 14,785,000 22,564,420 1.5262 29.80 29.80 30.00 29.80 31.60 739,250 30.523 -5.10%
2023-09-04 0 1.570 1.570 1.580 1.510 1.590 19,670,000 30,440,850 1.5476 31.40 31.40 31.60 30.20 31.80 983,500 30.952 3.29%
2023-08-31 0 1.520 1.520 1.530 1.510 1.550 14,948,000 22,847,440 1.5285 30.40 30.40 30.60 30.20 31.00 747,400 30.569 -1.94%
2023-08-30 0 1.550 1.550 1.560 1.510 1.640 42,093,000 66,742,140 1.5856 31.00 31.00 31.20 30.20 32.80 2,104,650 31.712 3.33%
2023-08-29 0 1.500 1.500 1.510 1.480 1.580 30,271,000 46,292,310 1.5293 30.00 30.00 30.20 29.60 31.60 1,513,550 30.585 4.17%
2023-08-28 0 1.440 1.440 1.450 1.440 1.520 10,810,000 15,843,230 1.4656 28.80 28.80 29.00 28.80 30.40 540,500 29.312 -0.69%
2023-08-25 0 1.450 1.450 1.460 1.450 1.510 9,492,000 14,047,180 1.4799 29.00 29.00 29.20 29.00 30.20 474,600 29.598 -0.68%
2023-08-24 0 1.460 1.450 1.460 1.410 1.480 13,478,000 19,574,430 1.4523 29.20 29.00 29.20 28.20 29.60 673,900 29.046 4.29%
2023-08-23 0 1.400 1.400 1.410 1.400 1.450 7,205,000 10,184,865 1.4136 28.00 28.00 28.20 28.00 29.00 360,250 28.272 -2.78%
2023-08-22 0 1.440 1.430 1.440 1.380 1.440 14,829,000 21,011,510 1.4169 28.80 28.60 28.80 27.60 28.80 741,450 28.338 2.13%
2023-08-21 0 1.410 1.400 1.410 1.380 1.480 21,320,000 30,135,140 1.4135 28.20 28.00 28.20 27.60 29.60 1,066,000 28.269 -3.42%
2023-08-18 0 1.460 1.450 1.460 1.360 1.570 79,566,000 119,182,480 1.4979 29.20 29.00 29.20 27.20 31.40 3,978,300 29.958 7.35%
2023-08-17 0 1.360 1.350 1.360 1.310 1.370 9,402,000 12,707,170 1.3515 27.20 27.00 27.20 26.20 27.40 470,100 27.031 0.74%
2023-08-16 0 1.350 1.340 1.350 1.310 1.360 9,964,000 13,251,650 1.3300 27.00 26.80 27.00 26.20 27.20 498,200 26.599 0.75%
2023-08-15 0 1.340 1.340 1.350 1.320 1.400 16,767,000 22,575,940 1.3465 26.80 26.80 27.00 26.40 28.00 838,350 26.929 -2.90%
2023-08-14 0 1.380 1.380 1.390 1.350 1.480 45,183,000 62,642,100 1.3864 27.60 27.60 27.80 27.00 29.60 2,259,150 27.728 -7.38%
2023-08-11 0 1.490 1.490 1.500 1.480 1.540 6,453,000 9,687,090 1.5012 29.80 29.80 30.00 29.60 30.80 322,650 30.024 -2.61%
2023-08-10 0 1.530 1.530 1.540 1.500 1.540 6,955,000 10,566,130 1.5192 30.60 30.60 30.80 30.00 30.80 347,750 30.384 0.66%
2023-08-09 0 1.520 1.520 1.530 1.510 1.590 13,848,000 21,439,070 1.5482 30.40 30.40 30.60 30.20 31.80 692,400 30.963 -1.94%
2023-08-08 0 1.550 1.540 1.550 1.540 1.640 17,281,000 27,287,060 1.5790 31.00 30.80 31.00 30.80 32.80 864,050 31.580 -5.49%
2023-08-07 0 1.640 1.630 1.640 1.630 1.700 8,391,000 13,812,570 1.6461 32.80 32.60 32.80 32.60 34.00 419,550 32.922 -2.38%
2023-08-04 0 1.680 1.670 1.680 1.670 1.710 10,152,000 17,129,130 1.6873 33.60 33.40 33.60 33.40 34.20 507,600 33.745 -0.59%
2023-08-03 0 1.690 1.680 1.690 1.660 1.690 5,311,000 8,906,120 1.6769 33.80 33.60 33.80 33.20 33.80 265,550 33.538 0.60%
2023-08-02 0 1.680 1.680 1.690 1.670 1.760 14,599,000 24,776,920 1.6972 33.60 33.60 33.80 33.40 35.20 729,950 33.943 -4.55%
2023-08-01 0 1.760 1.740 1.760 1.730 1.800 12,590,000 22,108,170 1.7560 35.20 34.80 35.20 34.60 36.00 629,500 35.120 -0.56%
2023-07-31 0 1.770 1.760 1.770 1.700 1.820 15,851,000 28,249,040 1.7822 35.40 35.20 35.40 34.00 36.40 792,550 35.643 0.57%
2023-07-28 0 1.760 1.760 1.770 1.660 1.770 22,985,000 39,464,780 1.7170 35.20 35.20 35.40 33.20 35.40 1,149,250 34.340 3.53%
2023-07-27 0 1.700 1.690 1.700 1.670 1.710 11,086,000 18,790,630 1.6950 34.00 33.80 34.00 33.40 34.20 554,300 33.900 1.19%
2023-07-26 0 1.680 1.670 1.680 1.660 1.720 8,552,000 14,327,350 1.6753 33.60 33.40 33.60 33.20 34.40 427,600 33.506 -1.18%
2023-07-25 0 1.700 1.700 1.710 1.640 1.710 18,051,000 30,448,670 1.6868 34.00 34.00 34.20 32.80 34.20 902,550 33.736 4.29%
2023-07-24 0 1.630 1.620 1.630 1.610 1.660 8,178,000 13,354,320 1.6330 32.60 32.40 32.60 32.20 33.20 408,900 32.659 -1.21%
2023-07-21 0 1.650 1.650 1.660 1.630 1.690 5,737,000 9,527,520 1.6607 33.00 33.00 33.20 32.60 33.80 286,850 33.214 0.00%
2023-07-20 0 1.650 1.650 1.660 1.650 1.710 13,673,000 22,983,180 1.6809 33.00 33.00 33.20 33.00 34.20 683,650 33.618 -2.37%
2023-07-19 0 1.690 1.690 1.700 1.670 1.720 9,952,000 16,830,070 1.6911 33.80 33.80 34.00 33.40 34.40 497,600 33.822 -0.59%
2023-07-18 0 1.700 1.700 1.710 1.700 1.790 15,488,000 26,663,240 1.7215 34.00 34.00 34.20 34.00 35.80 774,400 34.431 -4.49%
2023-07-14 0 1.780 1.770 1.780 1.750 1.810 13,688,000 24,416,060 1.7838 35.60 35.40 35.60 35.00 36.20 684,400 35.675 0.56%
2023-07-13 0 1.770 1.760 1.770 1.700 1.790 23,698,000 41,545,220 1.7531 35.40 35.20 35.40 34.00 35.80 1,184,900 35.062 4.73%
2023-07-12 0 1.690 1.690 1.700 1.680 1.740 14,167,000 24,320,240 1.7167 33.80 33.80 34.00 33.60 34.80 708,350 34.334 -0.59%
2023-07-11 0 1.700 1.700 1.710 1.700 1.780 25,701,000 44,338,420 1.7252 34.00 34.00 34.20 34.00 35.60 1,285,050 34.503 -2.86%
2023-07-10 0 1.750 1.740 1.750 1.740 1.810 9,321,000 16,535,940 1.7741 35.00 34.80 35.00 34.80 36.20 466,050 35.481 -0.57%
2023-07-07 0 1.760 1.750 1.760 1.750 1.810 9,864,000 17,413,690 1.7654 35.20 35.00 35.20 35.00 36.20 493,200 35.308 -1.68%
2023-07-06 0 1.790 1.790 1.800 1.750 1.820 20,087,354 36,040,003 1.7942 35.80 35.80 36.00 35.00 36.40 1,004,368 35.883 1.13%
2023-07-05 0 1.770 1.760 1.770 1.770 1.840 15,459,000 27,761,400 1.7958 35.40 35.20 35.40 35.40 36.80 772,950 35.916 -3.80%
2023-07-04 0 1.840 1.830 1.840 1.810 1.890 19,906,000 36,622,070 1.8398 36.80 36.60 36.80 36.20 37.80 995,300 36.795 -0.54%
2023-07-03 0 1.850 1.850 1.860 1.680 1.880 50,872,000 92,237,870 1.8131 37.00 37.00 37.20 33.60 37.60 2,543,600 36.263 8.19%
2023-06-30 0 1.710 1.710 1.720 1.700 1.740 14,974,000 25,705,030 1.7166 34.20 34.20 34.40 34.00 34.80 748,700 34.333 -0.58%
2023-06-29 0 1.720 1.720 1.730 1.720 1.800 14,661,000 25,495,960 1.7390 34.40 34.40 34.60 34.40 36.00 733,050 34.781 -3.37%
2023-06-28 0 1.780 1.780 1.790 1.680 1.810 22,689,000 39,653,890 1.7477 35.60 35.60 35.80 33.60 36.20 1,134,450 34.954 1.71%
2023-06-27 0 1.750 1.740 1.750 1.700 1.760 19,601,000 33,965,730 1.7329 35.00 34.80 35.00 34.00 35.20 980,050 34.657 2.34%
2023-06-26 0 1.710 1.710 1.720 1.690 1.860 28,796,000 50,430,660 1.7513 34.20 34.20 34.40 33.80 37.20 1,439,800 35.026 -6.04%
2023-06-23 0 1.820 1.820 1.830 1.780 1.850 5,383,737 9,720,632 1.8056 36.40 36.40 36.60 35.60 37.00 269,187 36.111 1.11%
2023-06-21 0 1.800 1.800 1.810 1.790 1.990 55,745,000 103,199,940 1.8513 36.00 36.00 36.20 35.80 39.80 2,787,250 37.026 -8.63%
2023-06-20 0 1.970 1.960 1.970 1.960 2.060 31,483,000 62,911,770 1.9983 39.40 39.20 39.40 39.20 41.20 1,574,150 39.966 -3.90%
2023-06-19 0 2.050 2.040 2.050 1.960 2.060 35,871,000 71,877,100 2.0038 41.00 40.80 41.00 39.20 41.20 1,793,550 40.075 1.99%
2023-06-16 0 2.010 2.010 2.020 1.990 2.050 38,093,508 76,782,276 2.0156 40.20 40.20 40.40 39.80 41.00 1,904,675 40.313 0.00%
2023-06-15 0 2.010 2.010 2.020 1.960 2.160 73,322,000 148,881,610 2.0305 40.20 40.20 40.40 39.20 43.20 3,666,100 40.610 -3.83%
2023-06-14 0 2.090 2.080 2.090 2.010 2.160 71,573,266 149,929,849 2.0948 41.80 41.60 41.80 40.20 43.20 3,578,663 41.895 4.50%
2023-06-13 0 2.000 2.000 2.010 1.940 2.090 55,564,000 111,993,250 2.0156 40.00 40.00 40.20 38.80 41.80 2,778,200 40.311 0.50%
2023-06-12 0 1.990 1.990 2.000 1.990 2.120 33,114,000 67,568,770 2.0405 39.80 39.80 40.00 39.80 42.40 1,655,700 40.810 -3.40%
2023-06-09 0 2.060 2.060 2.070 1.950 2.120 72,504,000 146,792,120 2.0246 41.20 41.20 41.40 39.00 42.40 3,625,200 40.492 0.98%
2023-06-08 0 2.040 2.040 2.050 2.040 2.200 44,012,000 92,247,980 2.0960 40.80 40.80 41.00 40.80 44.00 2,200,600 41.919 -6.85%
2023-06-07 0 2.190 2.180 2.190 2.140 2.250 40,130,000 87,532,140 2.1812 43.80 43.60 43.80 42.80 45.00 2,006,500 43.624 0.92%
2023-06-06 0 2.170 2.160 2.170 2.080 2.270 62,625,000 134,211,830 2.1431 43.40 43.20 43.40 41.60 45.40 3,131,250 42.862 -1.81%
2023-06-05 0 2.210 2.200 2.210 2.200 2.500 107,554,000 251,891,300 2.3420 44.20 44.00 44.20 44.00 50.00 5,377,700 46.840 -5.15%
2023-06-02 0 2.330 2.320 2.330 2.290 2.480 116,529,000 276,656,990 2.3741 46.60 46.40 46.60 45.80 49.60 5,826,450 47.483 3.56%
2023-06-01 0 2.250 2.250 2.260 2.130 2.400 134,767,000 307,543,260 2.2820 45.00 45.00 45.20 42.60 48.00 6,738,350 45.641 4.17%
2023-05-31 0 2.160 2.160 2.170 1.990 2.190 80,553,000 170,433,120 2.1158 43.20 43.20 43.40 39.80 43.80 4,027,650 42.316 4.85%
2023-05-30 0 2.060 2.050 2.060 2.000 2.130 42,308,579 86,457,160 2.0435 41.20 41.00 41.20 40.00 42.60 2,115,429 40.870 -1.44%
2023-05-29 0 2.090 2.090 2.100 2.020 2.150 38,968,000 81,235,900 2.0847 41.80 41.80 42.00 40.40 43.00 1,948,400 41.694 1.46%
2023-05-25 0 2.060 2.060 2.070 1.960 2.130 52,148,000 106,479,330 2.0419 41.20 41.20 41.40 39.20 42.60 2,607,400 40.837 0.49%
2023-05-24 0 2.050 2.050 2.060 1.960 2.160 76,058,000 158,447,460 2.0832 41.00 41.00 41.20 39.20 43.20 3,802,900 41.665 3.02%
2023-05-23 0 1.990 1.990 2.000 1.890 2.000 49,969,378 97,204,174 1.9453 39.80 39.80 40.00 37.80 40.00 2,498,469 38.905 2.05%
2023-05-22 0 1.950 1.950 1.960 1.950 2.170 91,839,000 185,977,690 2.0250 39.00 39.00 39.20 39.00 43.40 4,591,950 40.501 -8.88%
2023-05-19 0 2.140 2.140 2.150 2.130 2.320 88,750,132 196,685,356 2.2162 42.80 42.80 43.00 42.60 46.40 4,437,507 44.323 -4.04%
2023-05-18 0 2.230 2.230 2.240 1.980 2.360 198,422,884 435,945,384 2.1971 44.60 44.60 44.80 39.60 47.20 9,921,144 43.941 12.63%
2023-05-17 0 1.980 1.970 1.980 1.920 2.050 60,876,000 121,177,790 1.9906 39.60 39.40 39.60 38.40 41.00 3,043,800 39.811 3.66%
2023-05-16 0 1.910 1.900 1.910 1.880 2.070 67,470,000 132,592,050 1.9652 38.20 38.00 38.20 37.60 41.40 3,373,500 39.304 -2.55%
2023-05-15 0 1.960 1.960 1.970 1.910 2.140 86,766,000 171,315,880 1.9745 39.20 39.20 39.40 38.20 42.80 4,338,300 39.489 -7.55%
2023-05-12 0 2.120 2.120 2.130 2.100 2.250 75,228,000 162,869,980 2.1650 42.40 42.40 42.60 42.00 45.00 3,761,400 43.300 -0.47%
2023-05-11 0 2.130 2.120 2.130 1.980 2.190 130,081,000 272,060,620 2.0915 42.60 42.40 42.60 39.60 43.80 6,504,050 41.829 6.50%
2023-05-10 0 2.000 2.000 2.010 1.940 2.110 92,537,110 186,028,883 2.0103 40.00 40.00 40.20 38.80 42.20 4,626,856 40.206 -3.38%
2023-05-09 0 2.070 2.060 2.070 1.750 2.070 208,768,000 408,082,830 1.9547 41.40 41.20 41.40 35.00 41.40 10,438,400 39.094 18.97%
2023-05-08 0 1.740 1.740 1.750 1.720 1.970 99,651,990 182,695,353 1.8333 34.80 34.80 35.00 34.40 39.40 4,982,600 36.667 -6.45%
2023-05-05 0 1.860 1.850 1.860 1.700 1.930 107,962,000 200,586,790 1.8579 37.20 37.00 37.20 34.00 38.60 5,398,100 37.159 8.14%
2023-05-04 0 1.720 1.720 1.730 1.600 1.780 85,921,100 146,050,906 1.6998 34.40 34.40 34.60 32.00 35.60 4,296,055 33.997 14.67%
2023-05-03 0 1.500 1.490 1.500 1.430 1.560 8,659,000 12,810,100 1.4794 30.00 29.80 30.00 28.60 31.20 432,950 29.588 -3.85%
2023-05-02 0 1.560 1.560 1.570 1.530 1.800 19,094,800 30,780,900 1.6120 31.20 31.20 31.40 30.60 36.00 954,740 32.240 -10.86%
2023-04-28 0 1.750 1.750 1.770 1.560 1.840 140,786,000 240,572,540 1.7088 35.00 35.00 35.40 31.20 36.80 7,039,300 34.176 14.38%
2023-04-27 0 1.530 1.530 1.540 1.490 1.620 34,234,000 53,330,920 1.5578 30.60 30.60 30.80 29.80 32.40 1,711,700 31.157 1.32%
2023-04-26 0 1.510 1.500 1.510 1.430 1.530 39,511,000 58,617,040 1.4836 30.20 30.00 30.20 28.60 30.60 1,975,550 29.671 -0.66%
2023-04-25 0 1.520 1.510 1.520 1.500 1.680 56,429,000 87,923,830 1.5581 30.40 30.20 30.40 30.00 33.60 2,821,450 31.163 -7.88%
2023-04-24 0 1.650 1.650 1.660 1.650 1.770 34,381,000 58,117,300 1.6904 33.00 33.00 33.20 33.00 35.40 1,719,050 33.808 -1.79%
2023-04-21 0 1.680 1.680 1.690 1.640 1.780 65,281,000 110,750,680 1.6965 33.60 33.60 33.80 32.80 35.60 3,264,050 33.930 2.44%
2023-04-20 0 1.640 1.640 1.650 1.600 1.690 62,744,000 103,171,290 1.6443 32.80 32.80 33.00 32.00 33.80 3,137,200 32.886 0.00%
2023-04-19 0 1.640 1.640 1.650 1.590 1.820 123,961,000 212,136,910 1.7113 32.80 32.80 33.00 31.80 36.40 6,198,050 34.226 -1.20%
2023-04-18 0 1.660 1.660 1.670 1.650 1.880 124,575,000 214,971,270 1.7256 33.20 33.20 33.40 33.00 37.60 6,228,750 34.513 -16.58%
2023-04-17 0 1.990 1.990 2.000 1.840 2.020 31,809,000 61,446,240 1.9317 39.80 39.80 40.00 36.80 40.40 1,590,450 38.634 -0.50%
2023-04-14 0 2.000 1.990 2.000 1.990 2.140 35,878,000 72,801,710 2.0291 40.00 39.80 40.00 39.80 42.80 1,793,900 40.583 -4.31%
2023-04-13 0 2.090 2.080 2.090 2.010 2.180 47,591,000 97,278,980 2.0441 41.80 41.60 41.80 40.20 43.60 2,379,550 40.881 -4.57%
2023-04-12 0 2.190 2.180 2.200 2.180 2.380 35,826,000 80,922,760 2.2588 43.80 43.60 44.00 43.60 47.60 1,791,300 45.175 -5.19%
2023-04-11 0 2.310 2.310 2.320 2.290 2.500 32,802,000 76,719,000 2.3389 46.20 46.20 46.40 45.80 50.00 1,640,100 46.777 -5.71%
2023-04-06 0 2.450 2.450 2.460 2.380 2.530 20,757,000 50,479,370 2.4319 49.00 49.00 49.20 47.60 50.60 1,037,850 48.638 -2.78%
2023-04-04 0 2.520 2.510 2.520 2.470 2.670 23,525,000 59,867,630 2.5449 50.40 50.20 50.40 49.40 53.40 1,176,250 50.897 -2.70%
2023-04-03 0 2.590 2.590 2.600 2.570 2.770 26,696,000 70,347,040 2.6351 51.80 51.80 52.00 51.40 55.40 1,334,800 52.702 -3.36%
2023-03-31 0 2.680 2.670 2.680 2.650 2.780 30,836,000 83,224,770 2.6989 53.60 53.40 53.60 53.00 55.60 1,541,800 53.979 0.75%
2023-03-30 0 2.660 2.660 2.670 2.630 2.880 27,235,000 74,199,940 2.7244 53.20 53.20 53.40 52.60 57.60 1,361,750 54.489 0.76%
2023-03-29 0 2.640 2.640 2.650 2.590 2.750 30,767,000 82,183,760 2.6712 52.80 52.80 53.00 51.80 55.00 1,538,350 53.423 1.15%
2023-03-28 0 2.610 2.610 2.620 2.610 3.680 75,597,000 223,629,070 2.9582 52.20 52.20 52.40 52.20 73.60 3,779,850 59.163 -23.01%
2023-03-27 0 3.390 3.380 3.410 2.910 3.570 44,233,000 147,393,780 3.3322 67.80 67.60 68.20 58.20 71.40 2,211,650 66.644 20.21%
2023-03-24 0 2.820 2.820 2.830 2.580 2.990 21,752,000 61,279,970 2.8172 56.40 56.40 56.60 51.60 59.80 1,087,600 56.344 8.46%
2023-03-23 0 2.600 2.600 2.620 2.520 2.730 10,947,000 28,265,100 2.5820 52.00 52.00 52.40 50.40 54.60 547,350 51.640 -5.11%
2023-03-22 0 2.740 2.730 2.740 2.720 2.870 8,236,000 22,841,420 2.7734 54.80 54.60 54.80 54.40 57.40 411,800 55.467 -2.49%
2023-03-21 0 2.810 2.800 2.810 2.750 2.940 10,296,000 29,043,720 2.8209 56.20 56.00 56.20 55.00 58.80 514,800 56.417 -1.75%
2023-03-20 0 2.860 2.860 2.870 2.720 2.910 10,998,000 31,304,990 2.8464 57.20 57.20 57.40 54.40 58.20 549,900 56.929 1.42%
2023-03-17 0 2.820 2.810 2.820 2.810 3.010 8,995,200 26,026,922 2.8934 56.40 56.20 56.40 56.20 60.20 449,760 57.868 -3.75%
2023-03-16 0 2.930 2.920 2.930 2.900 3.500 10,069,000 31,313,630 3.1099 58.60 58.40 58.60 58.00 70.00 503,450 62.198 -18.38%
2023-03-15 0 3.590 3.540 3.590 3.520 4.400 30,603,885 113,517,697 3.7093 71.80 70.80 71.80 70.40 88.00 1,530,194 74.185 -16.12%
2023-03-14 0 4.280 4.240 4.280 4.150 4.500 8,203,000 34,904,710 4.2551 85.60 84.80 85.60 83.00 90.00 410,150 85.102 -1.83%
2023-03-13 0 4.360 4.360 4.400 4.050 4.500 13,652,000 59,133,080 4.3315 87.20 87.20 88.00 81.00 90.00 682,600 86.629 6.08%
2023-03-10 0 4.110 4.080 4.110 4.000 4.230 5,745,000 23,619,235 4.1113 82.20 81.60 82.20 80.00 84.60 287,250 82.225 -1.44%
2023-03-09 0 4.170 4.120 4.180 4.070 4.370 6,900,000 28,707,590 4.1605 83.40 82.40 83.60 81.40 87.40 345,000 83.210 -3.02%
2023-03-08 0 4.300 4.300 4.350 4.220 4.370 7,235,000 31,149,990 4.3055 86.00 86.00 87.00 84.40 87.40 361,750 86.109 -3.37%
2023-03-07 0 4.450 4.400 4.440 4.350 4.690 5,843,000 26,177,020 4.4801 89.00 88.00 88.80 87.00 93.80 292,150 89.601 -5.12%
2023-03-06 0 4.690 4.660 4.690 4.470 4.740 8,841,000 40,765,670 4.6110 93.80 93.20 93.80 89.40 94.80 442,050 92.220 4.69%
2023-03-03 0 4.480 4.430 4.480 4.230 4.490 6,524,000 28,651,260 4.3917 89.60 88.60 89.60 84.60 89.80 326,200 87.833 2.75%
2023-03-02 0 4.360 4.350 4.360 4.200 4.390 6,824,000 29,279,020 4.2906 87.20 87.00 87.20 84.00 87.80 341,200 85.812 3.07%
2023-03-01 0 4.230 4.230 4.260 3.930 4.310 6,208,600 25,806,586 4.1566 84.60 84.60 85.20 78.60 86.20 310,430 83.132 3.42%
2023-02-28 0 4.090 4.080 4.090 4.070 4.420 10,237,000 42,421,647 4.1440 81.80 81.60 81.80 81.40 88.40 511,850 82.879 -4.66%
2023-02-27 0 4.290 4.280 4.300 4.120 4.530 9,123,000 39,603,880 4.3411 85.80 85.60 86.00 82.40 90.60 456,150 86.822 2.14%
2023-02-24 0 4.200 4.180 4.220 4.000 4.420 7,245,000 30,373,650 4.1924 84.00 83.60 84.40 80.00 88.40 362,250 83.847 1.69%
2023-02-23 0 4.130 4.130 4.190 4.080 4.240 6,450,000 26,934,295 4.1759 82.60 82.60 83.80 81.60 84.80 322,500 83.517 0.24%
2023-02-22 0 4.120 4.120 4.170 4.120 4.250 4,935,000 20,566,037 4.1674 82.40 82.40 83.40 82.40 85.00 246,750 83.348 -2.83%
2023-02-21 0 4.240 4.170 4.240 4.120 4.250 5,587,000 23,308,418 4.1719 84.80 83.40 84.80 82.40 85.00 279,350 83.438 0.00%
2023-02-20 0 4.240 4.180 4.240 4.110 4.310 5,476,000 23,005,150 4.2011 84.80 83.60 84.80 82.20 86.20 273,800 84.022 0.95%
2023-02-17 0 4.200 4.180 4.200 4.160 4.310 4,254,000 17,936,430 4.2164 84.00 83.60 84.00 83.20 86.20 212,700 84.327 -1.41%
2023-02-16 0 4.260 4.260 4.290 4.170 4.460 4,559,400 19,640,210 4.3076 85.20 85.20 85.80 83.40 89.20 227,970 86.153 -2.07%
2023-02-15 0 4.350 4.330 4.350 4.140 4.440 5,970,000 25,724,576 4.3090 87.00 86.60 87.00 82.80 88.80 298,500 86.179 5.84%
2023-02-14 0 4.110 4.100 4.140 4.000 4.470 6,204,000 25,610,260 4.1280 82.20 82.00 82.80 80.00 89.40 310,200 82.560 -8.05%
2023-02-13 0 4.470 4.380 4.500 4.260 4.660 5,565,000 24,469,600 4.3971 89.40 87.60 90.00 85.20 93.20 278,250 87.941 -1.11%
2023-02-10 0 4.520 4.490 4.520 4.200 4.640 8,190,000 36,785,111 4.4915 90.40 89.80 90.40 84.00 92.80 409,500 89.829 7.62%
2023-02-09 0 4.200 4.140 4.200 4.070 4.310 2,648,000 10,956,002 4.1375 84.00 82.80 84.00 81.40 86.20 132,400 82.749 1.94%
2023-02-08 0 4.120 4.050 4.120 3.960 4.120 2,217,000 8,947,050 4.0357 82.40 81.00 82.40 79.20 82.40 110,850 80.713 1.98%
2023-02-07 0 4.040 4.000 4.040 3.960 4.110 1,883,000 7,609,270 4.0410 80.80 80.00 80.80 79.20 82.20 94,150 80.821 -0.49%
2023-02-06 0 4.060 4.000 4.060 3.990 4.150 2,548,000 10,305,900 4.0447 81.20 80.00 81.20 79.80 83.00 127,400 80.894 -1.22%
2023-02-03 0 4.110 4.110 4.160 4.000 4.210 2,448,000 10,126,830 4.1368 82.20 82.20 83.20 80.00 84.20 122,400 82.736 -1.44%
2023-02-02 0 4.170 4.120 4.170 4.080 4.320 1,696,000 7,035,060 4.1480 83.40 82.40 83.40 81.60 86.40 84,800 82.961 -0.71%
2023-02-01 0 4.200 4.190 4.200 4.120 4.380 2,746,000 11,511,550 4.1921 84.00 83.80 84.00 82.40 87.60 137,300 83.842 -0.71%
2023-01-31 0 4.230 4.190 4.230 4.020 4.240 3,220,000 13,407,700 4.1639 84.60 83.80 84.60 80.40 84.80 161,000 83.278 2.42%
2023-01-30 0 4.130 4.070 4.140 4.030 4.200 1,155,000 4,755,570 4.1174 82.60 81.40 82.80 80.60 84.00 57,750 82.348 -1.67%
2023-01-27 0 4.200 4.180 4.200 4.140 4.400 2,354,000 9,817,240 4.1705 84.00 83.60 84.00 82.80 88.00 117,700 83.409 -1.87%
2023-01-26 0 4.280 4.190 4.290 4.090 4.300 2,664,000 11,227,000 4.2143 85.60 83.80 85.80 81.80 86.00 133,200 84.287 4.65%
2023-01-20 0 4.090 4.000 4.090 3.930 4.190 1,622,000 6,543,740 4.0344 81.80 80.00 81.80 78.60 83.80 81,100 80.687 0.00%
2023-01-19 0 4.090 4.000 4.100 3.970 4.230 1,503,000 6,193,660 4.1209 81.80 80.00 82.00 79.40 84.60 75,150 82.417 -2.39%
2023-01-18 0 4.190 4.080 4.190 4.070 4.260 1,449,000 6,027,610 4.1598 83.80 81.60 83.80 81.40 85.20 72,450 83.197 0.72%
2023-01-17 0 4.160 4.130 4.150 4.090 4.380 2,395,000 10,122,850 4.2267 83.20 82.60 83.00 81.80 87.60 119,750 84.533 1.46%
2023-01-16 0 4.100 4.100 4.110 4.030 4.180 1,316,000 5,386,300 4.0929 82.00 82.00 82.20 80.60 83.60 65,800 81.859 1.49%
2023-01-13 0 4.040 3.980 4.050 3.880 4.120 1,996,000 7,983,370 3.9997 80.80 79.60 81.00 77.60 82.40 99,800 79.994 3.59%
2023-01-12 0 3.900 3.850 3.880 3.840 4.180 1,104,000 4,428,650 4.0115 78.00 77.00 77.60 76.80 83.60 55,200 80.229 -3.94%
2023-01-11 0 4.060 4.050 4.060 3.950 4.310 1,430,000 5,980,380 4.1821 81.20 81.00 81.20 79.00 86.20 71,500 83.642 -4.47%
2023-01-10 0 4.250 4.210 4.250 4.130 4.360 2,941,000 12,409,590 4.2195 85.00 84.20 85.00 82.60 87.20 147,050 84.390 1.92%
2023-01-09 0 4.170 4.080 4.170 4.050 4.390 1,681,000 6,976,150 4.1500 83.40 81.60 83.40 81.00 87.80 84,050 83.000 -0.71%
2023-01-06 0 4.200 4.130 4.200 3.900 4.320 2,280,000 9,436,310 4.1387 84.00 82.60 84.00 78.00 86.40 114,000 82.775 5.26%
2023-01-05 0 3.990 3.960 3.990 3.880 4.200 1,630,000 6,524,510 4.0028 79.80 79.20 79.80 77.60 84.00 81,500 80.055 -1.24%
2023-01-04 0 4.040 4.000 4.040 3.800 4.250 1,171,000 4,682,470 3.9987 80.80 80.00 80.80 76.00 85.00 58,550 79.974 1.00%
2023-01-03 0 4.000 3.920 4.000 3.840 4.310 2,728,000 10,937,330 4.0093 80.00 78.40 80.00 76.80 86.20 136,400 80.186 -7.41%
2022-12-30 0 4.320 4.310 4.400 4.220 4.480 3,154,000 13,711,210 4.3472 86.40 86.20 88.00 84.40 89.60 157,700 86.945 0.47%
2022-12-29 0 4.300 4.300 4.330 4.200 4.510 1,773,000 7,671,780 4.3270 86.00 86.00 86.60 84.00 90.20 88,650 86.540 -2.49%
2022-12-28 0 4.410 4.370 4.410 4.330 4.880 3,446,000 15,385,180 4.4646 88.20 87.40 88.20 86.60 97.60 172,300 89.293 -8.51%
2022-12-23 0 4.820 4.720 4.820 4.720 5.080 6,170,000 29,996,480 4.8617 96.40 94.40 96.40 94.40 101.6 308,500 97.233 -0.62%
2022-12-22 0 4.850 4.850 4.860 4.630 5.130 7,268,000 35,406,010 4.8715 97.00 97.00 97.20 92.60 102.6 363,400 97.430 -1.02%
2022-12-21 0 4.900 4.870 4.900 4.390 5.200 8,670,000 41,887,970 4.8314 98.00 97.40 98.00 87.80 104.0 433,500 96.627 10.11%
2022-12-20 0 4.450 4.420 4.450 4.370 4.560 4,474,000 20,413,890 4.5628 89.00 88.40 89.00 87.40 91.20 223,700 91.256 -1.33%
2022-12-19 0 4.510 4.460 4.520 4.300 4.560 1,431,000 6,392,000 4.4668 90.20 89.20 90.40 86.00 91.20 71,550 89.336 -1.74%
2022-12-16 0 4.590 4.350 4.590 4.250 4.700 3,905,828 17,402,208 4.4554 91.80 87.00 91.80 85.00 94.00 195,291 89.109 2.00%
2022-12-15 0 4.500 4.490 4.500 4.280 4.980 6,885,000 31,697,515 4.6039 90.00 89.80 90.00 85.60 99.60 344,250 92.077 2.27%
2022-12-14 0 4.400 4.330 4.400 4.060 4.630 9,291,000 40,280,520 4.3354 88.00 86.60 88.00 81.20 92.60 464,550 86.709 -2.87%
2022-12-13 0 4.530 4.520 4.530 4.440 4.750 7,719,000 35,688,670 4.6235 90.60 90.40 90.60 88.80 95.00 385,950 92.470 1.34%
2022-12-12 0 4.470 4.430 4.470 4.390 4.580 2,620,000 11,731,750 4.4778 89.40 88.60 89.40 87.80 91.60 131,000 89.555 -1.97%
2022-12-09 0 4.560 4.430 4.560 4.430 4.720 3,235,000 14,730,435 4.5535 91.20 88.60 91.20 88.60 94.40 161,750 91.069 0.88%
2022-12-08 0 4.520 4.480 4.530 4.280 4.550 3,474,000 15,312,250 4.4077 90.40 89.60 90.60 85.60 91.00 173,700 88.153 3.20%
2022-12-07 0 4.380 4.380 4.420 4.380 4.810 7,328,000 34,060,200 4.6480 87.60 87.60 88.40 87.60 96.20 366,400 92.959 -0.90%
2022-12-06 0 4.420 4.420 4.550 4.130 4.660 4,735,000 20,890,840 4.4120 88.40 88.40 91.00 82.60 93.20 236,750 88.240 1.84%
2022-12-05 0 4.340 4.290 4.330 4.280 4.830 2,771,000 12,300,110 4.4389 86.80 85.80 86.60 85.60 96.60 138,550 88.777 -8.25%
2022-12-02 0 4.730 4.700 4.730 4.520 4.800 1,552,000 7,255,850 4.6752 94.60 94.00 94.60 90.40 96.00 77,600 93.503 4.19%
2022-12-01 0 4.540 4.540 4.580 4.510 5.050 2,393,000 11,228,600 4.6923 90.80 90.80 91.60 90.20 101.0 119,650 93.845 -8.84%
2022-11-30 0 4.980 4.980 4.990 4.640 5.000 2,475,000 12,031,020 4.8610 99.60 99.60 99.80 92.80 100.00 123,750 97.220 1.63%
2022-11-29 0 4.900 4.890 4.900 4.370 4.950 3,008,000 13,879,170 4.6141 98.00 97.80 98.00 87.40 99.00 150,400 92.282 10.61%
2022-11-28 0 4.430 4.420 4.430 4.090 4.730 1,635,000 7,329,850 4.4831 88.60 88.40 88.60 81.80 94.60 81,750 89.662 0.68%
2022-11-25 0 4.400 4.380 4.400 4.190 5.210 7,386,800 33,840,412 4.5812 88.00 87.60 88.00 83.80 104.2 369,340 91.624 -11.29%
2022-11-24 0 4.960 4.930 4.960 4.180 5.050 7,107,000 33,599,770 4.7277 99.20 98.60 99.20 83.60 101.0 355,350 94.554 19.23%
2022-11-23 0 4.160 4.160 4.170 3.960 4.230 9,787,000 39,839,970 4.0707 83.20 83.20 83.40 79.20 84.60 489,350 81.414 4.00%
2022-11-22 0 4.000 3.960 4.000 3.860 4.360 4,070,850 16,666,456 4.0941 80.00 79.20 80.00 77.20 87.20 203,543 81.882 -2.44%
2022-11-21 0 4.100 4.050 4.100 3.370 4.190 4,516,000 17,978,280 3.9810 82.00 81.00 82.00 67.40 83.80 225,800 79.620 16.15%
2022-11-18 0 3.530 3.510 3.520 3.350 3.580 2,655,000 9,259,540 3.4876 70.60 70.20 70.40 67.00 71.60 132,750 69.752 5.37%
2022-11-17 0 3.350 3.350 3.400 3.130 3.630 3,544,000 11,968,900 3.3772 67.00 67.00 68.00 62.60 72.60 177,200 67.545 2.45%
2022-11-16 0 3.270 3.250 3.280 2.750 3.300 6,235,000 19,066,090 3.0579 65.40 65.00 65.60 55.00 66.00 311,750 61.158 17.20%
2022-11-15 0 2.790 2.760 2.790 2.580 2.800 12,786,000 33,724,170 2.6376 55.80 55.20 55.80 51.60 56.00 639,300 52.752 4.49%
2022-11-14 0 2.670 2.650 2.670 2.410 2.700 1,905,000 4,914,730 2.5799 53.40 53.00 53.40 48.20 54.00 95,250 51.598 7.66%
2022-11-11 0 2.480 2.480 2.490 2.410 2.750 5,560,000 14,099,480 2.5359 49.60 49.60 49.80 48.20 55.00 278,000 50.718 0.81%
2022-11-10 0 2.460 2.420 2.460 2.240 2.500 3,336,000 8,147,550 2.4423 49.20 48.40 49.20 44.80 50.00 166,800 48.846 4.24%
2022-11-09 0 2.360 2.360 2.380 2.270 2.400 2,502,000 5,840,790 2.3344 47.20 47.20 47.60 45.40 48.00 125,100 46.689 -1.67%
2022-11-08 0 2.400 2.400 2.420 2.230 2.450 3,401,000 8,005,240 2.3538 48.00 48.00 48.40 44.60 49.00 170,050 47.076 7.14%
2022-11-07 0 2.240 2.240 2.260 2.020 2.320 2,621,000 5,818,110 2.2198 44.80 44.80 45.20 40.40 46.40 131,050 44.396 2.28%
2022-11-04 0 2.190 2.190 2.200 2.170 2.290 9,203,000 20,348,940 2.2111 43.80 43.80 44.00 43.40 45.80 460,150 44.222 -0.90%
2022-11-03 0 2.210 2.210 2.230 2.200 2.400 4,212,000 9,428,000 2.2384 44.20 44.20 44.60 44.00 48.00 210,600 44.767 -9.05%
2022-11-02 0 2.430 2.420 2.440 2.380 2.550 3,904,000 9,584,940 2.4552 48.60 48.40 48.80 47.60 51.00 195,200 49.103 3.40%
2022-11-01 0 2.350 2.350 2.390 2.340 2.530 4,164,000 10,008,740 2.4036 47.00 47.00 47.80 46.80 50.60 208,200 48.073 -5.62%
2022-10-31 0 2.490 2.390 2.490 2.210 2.490 3,742,000 8,901,280 2.3787 49.80 47.80 49.80 44.20 49.80 187,100 47.575 8.73%
2022-10-28 0 2.290 2.250 2.290 2.130 2.290 3,084,000 6,820,680 2.2116 45.80 45.00 45.80 42.60 45.80 154,200 44.233 4.09%
2022-10-27 0 2.200 2.160 2.200 2.110 2.430 3,811,000 8,504,180 2.2315 44.00 43.20 44.00 42.20 48.60 190,550 44.630 -7.17%
2022-10-26 0 2.370 2.360 2.370 2.290 2.460 4,402,000 10,436,690 2.3709 47.40 47.20 47.40 45.80 49.20 220,100 47.418 3.49%
2022-10-25 0 2.290 2.290 2.300 2.050 2.310 4,881,000 10,717,480 2.1958 45.80 45.80 46.00 41.00 46.20 244,050 43.915 7.51%
2022-10-24 0 2.130 2.130 2.140 2.100 2.410 15,010,000 34,077,230 2.2703 42.60 42.60 42.80 42.00 48.20 750,500 45.406 -8.97%
2022-10-21 0 2.340 2.340 2.350 2.240 2.630 43,486,000 105,862,050 2.4344 46.80 46.80 47.00 44.80 52.60 2,174,300 48.688 1.74%
2022-10-20 0 2.300 2.290 2.300 2.050 2.400 32,987,000 72,809,950 2.2072 46.00 45.80 46.00 41.00 48.00 1,649,350 44.145 13.30%
2022-10-19 0 2.030 2.030 2.050 1.990 2.230 10,182,000 21,390,030 2.1008 40.60 40.60 41.00 39.80 44.60 509,100 42.015 -4.25%
2022-10-18 0 2.120 2.100 2.120 1.980 2.330 37,774,000 82,057,170 2.1723 42.40 42.00 42.40 39.60 46.60 1,888,700 43.446

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top