Sunshine Insurance Group Company Limited: H

Exchange Code Listed Last trade Delisted
HK Main 06963  2022-12-09    
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
2025-12-29 0 3.990 3.990 4.000 3.970 4.080 18,732,642 75,257,061 4.0174 3.990 3.990 4.000 3.970 4.080 18,732,642 4.0174 -1.48%
2025-12-24 0 4.050 4.040 4.050 3.950 4.090 10,764,000 43,383,405 4.0304 4.050 4.040 4.050 3.950 4.090 10,764,000 4.0304 1.76%
2025-12-23 0 3.980 3.970 3.980 3.920 4.050 20,936,000 83,736,931 3.9997 3.980 3.970 3.980 3.920 4.050 20,936,000 3.9997 1.02%
2025-12-22 0 3.940 3.930 3.940 3.900 4.010 6,768,000 26,702,912 3.9455 3.940 3.930 3.940 3.900 4.010 6,768,000 3.9455 -0.51%
2025-12-19 0 3.960 3.950 3.960 3.850 4.000 19,764,000 77,837,501 3.9383 3.960 3.950 3.960 3.850 4.000 19,764,000 3.9383 2.33%
2025-12-18 0 3.870 3.870 3.880 3.830 3.910 8,384,000 32,563,312 3.8840 3.870 3.870 3.880 3.830 3.910 8,384,000 3.8840 0.26%
2025-12-17 0 3.860 3.850 3.860 3.740 3.920 27,738,000 106,510,161 3.8399 3.860 3.850 3.860 3.740 3.920 27,738,000 3.8399 1.31%
2025-12-16 0 3.810 3.800 3.810 3.690 3.820 21,270,500 80,057,514 3.7638 3.810 3.800 3.810 3.690 3.820 21,270,500 3.7638 0.79%
2025-12-15 0 3.780 3.770 3.780 3.690 3.830 20,806,500 78,882,605 3.7912 3.780 3.770 3.780 3.690 3.830 20,806,500 3.7912 2.16%
2025-12-12 0 3.700 3.700 3.720 3.590 3.750 28,545,500 105,881,477 3.7092 3.700 3.700 3.720 3.590 3.750 28,545,500 3.7092 2.49%
2025-12-11 0 3.610 3.600 3.610 3.570 3.650 10,017,000 36,038,234 3.5977 3.610 3.600 3.610 3.570 3.650 10,017,000 3.5977 0.00%
2025-12-10 0 3.610 3.600 3.610 3.520 3.620 12,673,000 45,236,797 3.5695 3.610 3.600 3.610 3.520 3.620 12,673,000 3.5695 0.84%
2025-12-09 0 3.580 3.580 3.590 3.570 3.690 11,656,500 42,278,320 3.6270 3.580 3.580 3.590 3.570 3.690 11,656,500 3.6270 -2.45%
2025-12-08 0 3.670 3.650 3.670 3.630 3.740 8,488,256 31,306,779 3.6882 3.670 3.650 3.670 3.630 3.740 8,488,256 3.6882 1.10%
2025-12-05 0 3.630 3.610 3.630 3.500 3.650 17,693,500 63,525,485 3.5903 3.630 3.610 3.630 3.500 3.650 17,693,500 3.5903 3.13%
2025-12-04 0 3.520 3.520 3.530 3.470 3.520 12,759,000 44,685,390 3.5023 3.520 3.520 3.530 3.470 3.520 12,759,000 3.5023 0.57%
2025-12-03 0 3.500 3.490 3.500 3.480 3.600 13,333,000 46,835,112 3.5127 3.500 3.490 3.500 3.480 3.600 13,333,000 3.5127 -2.78%
2025-12-02 0 3.600 3.590 3.600 3.560 3.650 10,849,500 39,069,227 3.6010 3.600 3.590 3.600 3.560 3.650 10,849,500 3.6010 1.12%
2025-12-01 0 3.560 3.550 3.560 3.530 3.650 11,253,500 40,188,150 3.5712 3.560 3.550 3.560 3.530 3.650 11,253,500 3.5712 -1.66%
2025-11-28 0 3.620 3.620 3.640 3.600 3.680 7,582,134 27,518,833 3.6294 3.620 3.620 3.640 3.600 3.680 7,582,134 3.6294 -1.36%
2025-11-27 0 3.670 3.660 3.670 3.580 3.690 10,541,464 38,392,014 3.6420 3.670 3.660 3.670 3.580 3.690 10,541,464 3.6420 0.00%
2025-11-26 0 3.670 3.660 3.670 3.640 3.720 7,584,000 27,874,002 3.6754 3.670 3.660 3.670 3.640 3.720 7,584,000 3.6754 0.55%
2025-11-25 0 3.650 3.650 3.660 3.610 3.670 6,727,600 24,531,385 3.6464 3.650 3.650 3.660 3.610 3.670 6,727,600 3.6464 1.67%
2025-11-24 0 3.590 3.580 3.590 3.540 3.630 6,611,500 23,637,440 3.5752 3.590 3.580 3.590 3.540 3.630 6,611,500 3.5752 0.56%
2025-11-21 0 3.570 3.570 3.580 3.560 3.720 12,326,500 44,521,675 3.6119 3.570 3.570 3.580 3.560 3.720 12,326,500 3.6119 -4.55%
2025-11-20 0 3.740 3.740 3.750 3.710 3.770 7,614,000 28,507,458 3.7441 3.740 3.740 3.750 3.710 3.770 7,614,000 3.7441 0.00%
2025-11-19 0 3.740 3.730 3.740 3.650 3.740 13,448,000 50,004,782 3.7184 3.740 3.730 3.740 3.650 3.740 13,448,000 3.7184 2.19%
2025-11-18 0 3.660 3.650 3.660 3.630 3.720 11,591,500 42,395,584 3.6575 3.660 3.650 3.660 3.630 3.720 11,591,500 3.6575 -2.14%
2025-11-17 0 3.740 3.720 3.740 3.690 3.750 12,226,000 45,454,134 3.7178 3.740 3.720 3.740 3.690 3.750 12,226,000 3.7178 -0.27%
2025-11-14 0 3.750 3.750 3.760 3.750 3.830 9,396,464 35,476,825 3.7756 3.750 3.750 3.760 3.750 3.830 9,396,464 3.7756 -2.09%
2025-11-13 0 3.830 3.820 3.830 3.810 3.900 14,038,866 53,886,596 3.8384 3.830 3.820 3.830 3.810 3.900 14,038,866 3.8384 -1.54%
2025-11-12 0 3.890 3.890 3.900 3.790 3.950 39,352,836 152,749,151 3.8815 3.890 3.890 3.900 3.790 3.950 39,352,836 3.8815 2.37%
2025-11-11 0 3.800 3.790 3.800 3.730 3.840 17,484,500 65,885,530 3.7682 3.800 3.790 3.800 3.730 3.840 17,484,500 3.7682 -0.26%
2025-11-10 0 3.810 3.810 3.820 3.710 3.820 21,622,902 81,233,164 3.7568 3.810 3.810 3.820 3.710 3.820 21,622,902 3.7568 1.06%
2025-11-07 0 3.770 3.760 3.770 3.730 3.840 15,193,500 57,546,755 3.7876 3.770 3.760 3.770 3.730 3.840 15,193,500 3.7876 -1.05%
2025-11-06 0 3.810 3.800 3.810 3.780 3.870 7,294,000 27,940,382 3.8306 3.810 3.800 3.810 3.780 3.870 7,294,000 3.8306 0.26%
2025-11-05 0 3.800 3.790 3.800 3.620 3.820 23,339,350 87,520,111 3.7499 3.800 3.790 3.800 3.620 3.820 23,339,350 3.7499 2.98%
2025-11-04 0 3.690 3.680 3.690 3.640 3.740 21,333,500 78,811,665 3.6943 3.690 3.680 3.690 3.640 3.740 21,333,500 3.6943 0.82%
2025-11-03 0 3.660 3.650 3.660 3.650 3.720 21,122,500 77,760,775 3.6814 3.660 3.650 3.660 3.650 3.720 21,122,500 3.6814 -0.81%
2025-10-31 0 3.690 3.680 3.690 3.630 3.720 23,078,000 85,170,162 3.6905 3.690 3.680 3.690 3.630 3.720 23,078,000 3.6905 0.54%
2025-10-30 0 3.670 3.670 3.680 3.590 3.950 63,358,552 235,287,083 3.7136 3.670 3.670 3.680 3.590 3.950 63,358,552 3.7136 -5.66%
2025-10-28 0 3.890 3.870 3.890 3.870 4.000 8,674,304 34,028,886 3.9230 3.890 3.870 3.890 3.870 4.000 8,674,304 3.9230 -2.75%
2025-10-27 0 4.000 3.990 4.000 3.920 4.040 9,013,380 35,950,078 3.9885 4.000 3.990 4.000 3.920 4.040 9,013,380 3.9885 1.01%
2025-10-24 0 3.960 3.960 3.970 3.910 3.980 4,913,500 19,386,309 3.9455 3.960 3.960 3.970 3.910 3.980 4,913,500 3.9455 0.51%
2025-10-23 0 3.940 3.940 3.950 3.830 3.970 12,214,192 47,631,189 3.8997 3.940 3.940 3.950 3.830 3.970 12,214,192 3.8997 0.00%
2025-10-22 0 3.940 3.940 3.950 3.870 3.980 6,522,948 25,613,439 3.9267 3.940 3.940 3.950 3.870 3.980 6,522,948 3.9267 -0.51%
2025-10-21 0 3.960 3.960 3.970 3.850 3.990 17,965,475 70,937,557 3.9485 3.960 3.960 3.970 3.850 3.990 17,965,475 3.9485 3.66%
2025-10-20 0 3.820 3.820 3.830 3.810 3.950 13,268,000 51,115,391 3.8525 3.820 3.820 3.830 3.810 3.950 13,268,000 3.8525 -0.52%
2025-10-17 0 3.840 3.820 3.840 3.780 4.060 28,585,544 110,478,028 3.8648 3.840 3.820 3.840 3.780 4.060 28,585,544 3.8648 -5.65%
2025-10-16 0 4.070 4.070 4.080 4.020 4.110 24,687,500 100,536,930 4.0724 4.070 4.070 4.080 4.020 4.110 24,687,500 4.0724 0.49%
2025-10-15 0 4.050 4.040 4.050 3.780 4.070 38,653,588 153,139,580 3.9618 4.050 4.040 4.050 3.780 4.070 38,653,588 3.9618 7.14%
2025-10-14 0 3.780 3.770 3.780 3.740 3.920 20,567,500 78,602,100 3.8217 3.780 3.770 3.780 3.740 3.920 20,567,500 3.8217 -0.79%
2025-10-13 0 3.810 3.790 3.810 3.690 3.810 22,394,000 83,887,368 3.7460 3.810 3.790 3.810 3.690 3.810 22,394,000 3.7460 -0.26%
2025-10-10 0 3.820 3.810 3.820 3.780 3.880 13,396,500 51,328,862 3.8315 3.820 3.810 3.820 3.780 3.880 13,396,500 3.8315 0.00%
2025-10-09 0 3.820 3.800 3.820 3.760 3.820 12,721,500 48,221,427 3.7905 3.820 3.800 3.820 3.760 3.820 12,721,500 3.7905 0.53%
2025-10-08 0 3.800 3.780 3.800 3.720 3.800 3,677,000 13,863,740 3.7704 3.800 3.780 3.800 3.720 3.800 3,677,000 3.7704 0.53%
2025-10-06 0 3.780 3.770 3.780 3.750 3.810 2,167,000 8,183,786 3.7766 3.780 3.770 3.780 3.750 3.810 2,167,000 3.7766 -0.26%
2025-10-03 0 3.790 3.780 3.790 3.750 3.830 2,302,000 8,699,447 3.7791 3.790 3.780 3.790 3.750 3.830 2,302,000 3.7791 -0.52%
2025-10-02 0 3.810 3.790 3.810 3.780 3.840 4,734,000 17,996,407 3.8015 3.810 3.790 3.810 3.780 3.840 4,734,000 3.8015 -0.78%
2025-09-30 0 3.840 3.810 3.840 3.730 3.840 17,438,500 66,345,719 3.8046 3.840 3.810 3.840 3.730 3.840 17,438,500 3.8046 2.13%
2025-09-29 0 3.760 3.740 3.760 3.600 3.850 26,133,500 98,043,121 3.7516 3.760 3.740 3.760 3.600 3.850 26,133,500 3.7516 3.01%
2025-09-26 0 3.650 3.640 3.650 3.530 3.680 24,233,500 87,217,070 3.5990 3.650 3.640 3.650 3.530 3.680 24,233,500 3.5990 1.39%
2025-09-25 0 3.600 3.590 3.600 3.550 3.630 28,452,000 101,970,867 3.5840 3.600 3.590 3.600 3.550 3.630 28,452,000 3.5840 -1.10%
2025-09-24 0 3.640 3.640 3.650 3.630 3.720 12,657,000 46,353,537 3.6623 3.640 3.640 3.650 3.630 3.720 12,657,000 3.6623 -1.62%
2025-09-23 0 3.700 3.690 3.700 3.640 3.730 10,082,000 37,188,705 3.6886 3.700 3.690 3.700 3.640 3.730 10,082,000 3.6886 -0.80%
2025-09-22 0 3.730 3.720 3.730 3.700 3.790 18,034,601 67,531,102 3.7445 3.730 3.720 3.730 3.700 3.790 18,034,601 3.7445 -1.32%
2025-09-19 0 3.780 3.780 3.790 3.670 3.780 103,774,500 390,402,955 3.7620 3.780 3.780 3.790 3.670 3.780 103,774,500 3.7620 2.44%
2025-09-18 0 3.690 3.690 3.700 3.640 3.780 36,398,000 134,607,989 3.6982 3.690 3.690 3.700 3.640 3.780 36,398,000 3.6982 -2.64%
2025-09-17 0 3.790 3.780 3.790 3.730 3.840 44,515,000 167,141,407 3.7547 3.790 3.780 3.790 3.730 3.840 44,515,000 3.7547 -0.26%
2025-09-16 0 3.800 3.780 3.800 3.740 3.990 38,547,500 146,189,377 3.7924 3.800 3.780 3.800 3.740 3.990 38,547,500 3.7924 -3.80%
2025-09-15 0 3.950 3.940 3.950 3.910 4.120 26,580,500 105,809,063 3.9807 3.950 3.940 3.950 3.910 4.120 26,580,500 3.9807 -3.19%
2025-09-12 0 4.080 4.050 4.080 4.040 4.190 17,338,102 71,154,637 4.1039 4.080 4.050 4.080 4.040 4.190 17,338,102 4.1039 -0.49%
2025-09-11 0 4.100 4.080 4.100 3.950 4.130 15,695,774 63,955,717 4.0747 4.100 4.080 4.100 3.950 4.130 15,695,774 4.0747 1.74%
2025-09-10 0 4.030 4.030 4.040 3.970 4.050 10,302,000 41,369,737 4.0157 4.030 4.030 4.040 3.970 4.050 10,302,000 4.0157 1.77%
2025-09-09 0 3.960 3.960 3.970 3.900 4.010 24,067,000 95,316,048 3.9604 3.960 3.960 3.970 3.900 4.010 24,067,000 3.9604 0.51%
2025-09-08 0 3.940 3.930 3.940 3.830 3.970 25,312,000 99,244,247 3.9208 3.940 3.930 3.940 3.830 3.970 25,312,000 3.9208 2.87%
2025-09-05 0 3.830 3.830 3.840 3.700 3.860 23,899,500 90,923,325 3.8044 3.830 3.830 3.840 3.700 3.860 23,899,500 3.8044 1.86%
2025-09-04 0 3.760 3.760 3.770 3.680 3.810 35,185,500 131,834,235 3.7468 3.760 3.760 3.770 3.680 3.810 35,185,500 3.7468 -0.53%
2025-09-03 0 3.780 3.770 3.780 3.750 3.850 17,333,000 65,599,750 3.7847 3.780 3.770 3.780 3.750 3.850 17,333,000 3.7847 -1.56%
2025-09-02 0 3.840 3.840 3.850 3.790 3.960 16,705,500 64,410,960 3.8557 3.840 3.840 3.850 3.790 3.960 16,705,500 3.8557 -2.04%
2025-09-01 0 3.920 3.920 3.930 3.880 4.240 47,029,040 187,211,596 3.9808 3.920 3.920 3.930 3.880 4.240 47,029,040 3.9808 -6.44%
2025-08-29 0 4.190 4.190 4.200 4.150 4.360 50,245,000 213,865,615 4.2565 4.190 4.190 4.200 4.150 4.360 50,245,000 4.2565 0.48%
2025-08-28 0 4.170 4.160 4.170 4.120 4.250 35,447,000 148,230,495 4.1818 4.170 4.160 4.170 4.120 4.250 35,447,000 4.1818 1.21%
2025-08-27 0 4.120 4.110 4.120 4.120 4.440 52,575,000 222,782,215 4.2374 4.120 4.110 4.120 4.120 4.440 52,575,000 4.2374 -5.72%
2025-08-26 0 4.370 4.350 4.370 4.290 4.460 33,650,500 147,110,123 4.3717 4.370 4.350 4.370 4.290 4.460 33,650,500 4.3717 1.39%
2025-08-25 0 4.310 4.300 4.310 4.280 4.540 75,363,000 329,785,155 4.3760 4.310 4.300 4.310 4.280 4.540 75,363,000 4.3760 -3.79%
2025-08-22 0 4.480 4.470 4.480 4.410 4.500 34,831,000 155,444,480 4.4628 4.480 4.470 4.480 4.410 4.500 34,831,000 4.4628 0.45%
2025-08-21 0 4.460 4.460 4.470 4.310 4.540 69,754,500 310,014,075 4.4444 4.460 4.460 4.470 4.310 4.540 69,754,500 4.4444 3.48%
2025-08-20 0 4.310 4.300 4.310 4.130 4.340 34,450,000 147,167,412 4.2719 4.310 4.300 4.310 4.130 4.340 34,450,000 4.2719 2.86%
2025-08-19 0 4.190 4.180 4.190 4.170 4.350 30,838,000 130,597,562 4.2350 4.190 4.180 4.190 4.170 4.350 30,838,000 4.2350 -1.41%
2025-08-18 0 4.250 4.240 4.250 4.180 4.400 66,789,500 285,495,090 4.2746 4.250 4.240 4.250 4.180 4.400 66,789,500 4.2746 0.24%
2025-08-15 0 4.240 4.220 4.240 4.100 4.300 63,093,500 266,305,400 4.2208 4.240 4.220 4.240 4.100 4.300 63,093,500 4.2208 1.19%
2025-08-14 0 4.190 4.180 4.190 3.930 4.260 77,311,500 321,538,582 4.1590 4.190 4.180 4.190 3.930 4.260 77,311,500 4.1590 7.16%
2025-08-13 0 3.910 3.900 3.910 3.760 3.950 41,464,000 161,010,098 3.8831 3.910 3.900 3.910 3.760 3.950 41,464,000 3.8831 2.89%
2025-08-12 0 3.800 3.780 3.800 3.700 3.820 14,894,000 56,284,810 3.7790 3.800 3.780 3.800 3.700 3.820 14,894,000 3.7790 2.15%
2025-08-11 0 3.720 3.710 3.720 3.700 3.830 17,507,500 65,776,274 3.7570 3.720 3.710 3.720 3.700 3.830 17,507,500 3.7570 -1.85%
2025-08-08 0 3.790 3.790 3.800 3.770 3.880 11,760,254 44,840,984 3.8129 3.790 3.790 3.800 3.770 3.880 11,760,254 3.8129 -1.81%
2025-08-07 0 3.860 3.850 3.860 3.770 3.890 13,418,500 51,557,478 3.8423 3.860 3.850 3.860 3.770 3.890 13,418,500 3.8423 0.52%
2025-08-06 0 3.840 3.830 3.840 3.810 3.970 18,356,000 71,002,528 3.8681 3.840 3.830 3.840 3.810 3.970 18,356,000 3.8681 -2.29%
2025-08-05 0 3.930 3.900 3.930 3.790 3.950 21,793,500 84,766,317 3.8895 3.930 3.900 3.930 3.790 3.950 21,793,500 3.8895 2.08%
2025-08-04 0 3.850 3.840 3.850 3.740 3.880 24,649,500 94,446,847 3.8316 3.850 3.840 3.850 3.740 3.880 24,649,500 3.8316 0.79%
2025-08-01 0 3.820 3.810 3.820 3.770 3.980 30,447,000 117,115,772 3.8465 3.820 3.810 3.820 3.770 3.980 30,447,000 3.8465 -2.05%
2025-07-31 0 3.900 3.900 3.910 3.830 4.130 44,348,000 173,611,480 3.9148 3.900 3.900 3.910 3.830 4.130 44,348,000 3.9148 -5.11%
2025-07-30 0 4.110 4.110 4.120 3.970 4.160 33,496,500 137,299,547 4.0989 4.110 4.110 4.120 3.970 4.160 33,496,500 4.0989 1.73%
2025-07-29 0 4.040 4.030 4.040 3.930 4.080 31,104,050 124,555,677 4.0045 4.040 4.030 4.040 3.930 4.080 31,104,050 4.0045 1.00%
2025-07-28 0 4.000 4.000 4.010 3.820 4.150 66,360,000 267,161,753 4.0259 4.000 4.000 4.010 3.820 4.150 66,360,000 4.0259 3.90%
2025-07-25 0 3.850 3.820 3.850 3.790 3.880 22,848,109 87,534,907 3.8312 3.850 3.820 3.850 3.790 3.880 22,848,109 3.8312 -0.26%
2025-07-24 0 3.860 3.850 3.860 3.770 3.880 31,420,550 120,921,154 3.8485 3.860 3.850 3.860 3.770 3.880 31,420,550 3.8485 2.39%
2025-07-23 0 3.770 3.770 3.780 3.710 3.850 32,162,500 121,648,555 3.7823 3.770 3.770 3.780 3.710 3.850 32,162,500 3.7823 1.07%
2025-07-22 0 3.730 3.730 3.740 3.650 3.760 23,236,000 86,080,660 3.7046 3.730 3.730 3.740 3.650 3.760 23,236,000 3.7046 0.00%
2025-07-21 0 3.730 3.720 3.730 3.600 3.760 22,565,500 83,432,265 3.6973 3.730 3.720 3.730 3.600 3.760 22,565,500 3.6973 1.91%
2025-07-18 0 3.660 3.650 3.660 3.470 3.670 24,394,500 88,076,177 3.6105 3.660 3.650 3.660 3.470 3.670 24,394,500 3.6105 5.17%
2025-07-17 0 3.480 3.470 3.480 3.410 3.520 17,230,500 59,575,447 3.4576 3.480 3.470 3.480 3.410 3.520 17,230,500 3.4576 0.00%
2025-07-16 0 3.480 3.480 3.510 3.460 3.580 16,033,500 56,144,300 3.5017 3.480 3.480 3.510 3.460 3.580 16,033,500 3.5017 -2.25%
2025-07-15 0 3.560 3.560 3.570 3.510 3.680 26,376,000 94,204,326 3.5716 3.560 3.560 3.570 3.510 3.680 26,376,000 3.5716 -3.26%
2025-07-14 0 3.680 3.680 3.690 3.550 3.710 26,418,500 96,559,345 3.6550 3.680 3.680 3.690 3.550 3.710 26,418,500 3.6550 3.37%
2025-07-11 0 3.560 3.550 3.560 3.340 3.670 74,444,500 264,240,746 3.5495 3.560 3.550 3.560 3.340 3.670 74,444,500 3.5495 5.64%
2025-07-10 0 3.370 3.370 3.380 3.170 3.400 39,129,000 128,795,720 3.2916 3.370 3.370 3.380 3.170 3.400 39,129,000 3.2916 6.65%
2025-07-09 0 3.160 3.160 3.170 3.150 3.300 22,789,000 72,860,047 3.1972 3.160 3.160 3.170 3.150 3.300 22,789,000 3.1972 -3.95%
2025-07-08 0 3.290 3.270 3.290 3.220 3.300 19,735,500 64,256,595 3.2559 3.290 3.270 3.290 3.220 3.300 19,735,500 3.2559 1.23%
2025-07-07 0 3.250 3.240 3.250 3.190 3.250 9,848,000 31,702,825 3.2192 3.250 3.240 3.250 3.190 3.250 9,848,000 3.2192 1.25%
2025-07-04 0 3.210 3.200 3.210 3.170 3.260 13,595,500 43,657,980 3.2112 3.210 3.200 3.210 3.170 3.260 13,595,500 3.2112 -0.31%
2025-07-03 0 3.220 3.220 3.230 3.160 3.260 16,941,000 54,293,797 3.2049 3.220 3.220 3.230 3.160 3.260 16,941,000 3.2049 -0.92%
2025-07-02 0 3.250 3.250 3.260 3.180 3.290 19,906,500 64,521,570 3.2412 3.250 3.250 3.260 3.180 3.290 19,906,500 3.2412 0.00%
2025-06-30 0 3.250 3.250 3.260 3.220 3.340 18,296,000 59,607,635 3.2580 3.250 3.250 3.260 3.220 3.340 18,296,000 3.2580 -2.11%
2025-06-27 0 3.320 3.320 3.330 3.300 3.500 23,865,000 80,395,494 3.3688 3.320 3.320 3.330 3.300 3.500 23,865,000 3.3688 -2.64%
2025-06-26 0 3.410 3.400 3.410 3.380 3.520 37,537,000 129,748,851 3.4566 3.410 3.400 3.410 3.380 3.520 37,537,000 3.4566 -1.16%
2025-06-25 0 3.450 3.450 3.460 3.290 3.510 63,094,397 215,405,022 3.4140 3.450 3.450 3.460 3.290 3.510 63,094,397 3.4140 4.86%
2025-06-24 0 3.290 3.290 3.300 3.150 3.340 37,360,500 123,370,790 3.3022 3.290 3.290 3.300 3.150 3.340 37,360,500 3.3022 4.44%
2025-06-23 0 3.150 3.140 3.150 3.020 3.150 13,298,000 41,344,961 3.1091 3.150 3.140 3.150 3.020 3.150 13,298,000 3.1091 3.96%
2025-06-20 0 3.030 3.020 3.030 3.010 3.120 114,990,000 350,087,177 3.0445 3.030 3.020 3.030 3.010 3.120 114,990,000 3.0445 0.00%
2025-06-19 0 3.030 3.020 3.030 3.020 3.160 17,820,500 54,484,689 3.0574 3.030 3.020 3.030 3.020 3.160 17,820,500 3.0574 -2.64%
2025-06-18 0 3.320 3.300 3.320 3.280 3.420 15,237,500 50,714,305 3.3283 3.112 3.094 3.112 3.075 3.206 16,254,623 3.1200 -2.35%
2025-06-17 0 3.400 3.390 3.400 3.360 3.430 19,480,500 66,418,335 3.4095 3.187 3.178 3.187 3.150 3.215 20,780,849 3.1961 -0.58%
2025-06-16 0 3.420 3.400 3.420 3.270 3.420 27,207,000 91,791,485 3.3738 3.206 3.187 3.206 3.065 3.206 29,023,103 3.1627 3.64%
2025-06-13 0 3.300 3.300 3.310 3.280 3.400 35,821,000 119,688,205 3.3413 3.094 3.094 3.103 3.075 3.187 38,212,099 3.1322 -2.08%
2025-06-12 0 3.370 3.360 3.370 3.200 3.400 43,911,000 145,739,302 3.3190 3.159 3.150 3.159 3.000 3.187 46,842,117 3.1113 4.33%
2025-06-11 0 3.230 3.210 3.230 3.200 3.320 27,346,500 88,743,802 3.2452 3.028 3.009 3.028 3.000 3.112 29,171,915 3.0421 -0.31%
2025-06-10 0 3.240 3.230 3.240 3.210 3.300 17,233,000 55,942,630 3.2463 3.037 3.028 3.037 3.009 3.094 18,383,326 3.0431 -0.31%
2025-06-09 0 3.250 3.240 3.250 3.170 3.280 13,922,600 45,041,537 3.2351 3.047 3.037 3.047 2.972 3.075 14,851,952 3.0327 1.56%
2025-06-06 0 3.200 3.190 3.200 3.180 3.270 6,312,000 20,257,121 3.2093 3.000 2.990 3.000 2.981 3.065 6,733,334 3.0085 0.00%
2025-06-05 0 3.200 3.190 3.210 3.180 3.230 7,411,000 23,695,935 3.1974 3.000 2.990 3.009 2.981 3.028 7,905,694 2.9973 -0.31%
2025-06-04 0 3.210 3.200 3.210 3.170 3.230 8,011,000 25,604,600 3.1962 3.009 3.000 3.009 2.972 3.028 8,545,745 2.9962 0.00%
2025-06-03 0 3.210 3.200 3.210 3.190 3.260 7,260,600 23,310,363 3.2105 3.009 3.000 3.009 2.990 3.056 7,745,255 3.0096 2.56%
2025-06-02 0 3.130 3.120 3.130 3.090 3.270 4,072,000 12,711,533 3.1217 2.934 2.925 2.934 2.897 3.065 4,343,811 2.9264 -4.86%
2025-05-30 0 3.290 3.280 3.290 3.280 3.370 3,294,000 10,906,422 3.3110 3.084 3.075 3.084 3.075 3.159 3,513,879 3.1038 -2.37%
2025-05-29 0 3.370 3.360 3.370 3.230 3.370 7,247,000 24,132,625 3.3300 3.159 3.150 3.159 3.028 3.159 7,730,747 3.1216 4.01%
2025-05-28 0 3.240 3.220 3.240 3.180 3.240 10,535,000 33,922,890 3.2200 3.037 3.019 3.037 2.981 3.037 11,238,225 3.0185 1.57%
2025-05-27 0 3.190 3.180 3.190 3.170 3.230 4,249,500 13,582,052 3.1962 2.990 2.981 2.990 2.972 3.028 4,533,160 2.9962 0.00%
2025-05-26 0 3.190 3.180 3.190 3.180 3.280 12,140,500 39,190,273 3.2281 2.990 2.981 2.990 2.981 3.075 12,950,894 3.0261 -2.45%
2025-05-23 0 3.270 3.250 3.270 3.240 3.290 6,334,000 20,694,648 3.2672 3.065 3.047 3.065 3.037 3.084 6,756,803 3.0628 -0.30%
2025-05-22 0 3.280 3.280 3.290 3.260 3.310 7,256,500 23,803,342 3.2803 3.075 3.075 3.084 3.056 3.103 7,740,881 3.0750 -0.91%
2025-05-21 0 3.310 3.280 3.310 3.270 3.340 12,129,000 40,013,231 3.2990 3.103 3.075 3.103 3.065 3.131 12,938,627 3.0925 -0.90%
2025-05-20 0 3.340 3.320 3.340 3.310 3.350 7,644,000 25,487,160 3.3343 3.131 3.112 3.131 3.103 3.140 8,154,247 3.1256 0.91%
2025-05-19 0 3.310 3.290 3.310 3.290 3.360 12,374,000 40,992,040 3.3128 3.103 3.084 3.103 3.084 3.150 13,199,981 3.1055 -0.90%
2025-05-16 0 3.340 3.320 3.340 3.300 3.380 8,807,500 29,354,832 3.3329 3.131 3.112 3.131 3.094 3.168 9,395,412 3.1244 -0.89%
2025-05-15 0 3.370 3.360 3.370 3.350 3.520 8,821,000 29,963,405 3.3968 3.159 3.150 3.159 3.140 3.300 9,409,813 3.1843 -3.71%
2025-05-14 0 3.500 3.490 3.500 3.360 3.550 29,784,000 103,488,740 3.4746 3.281 3.272 3.281 3.150 3.328 31,772,121 3.2572 2.94%
2025-05-13 0 3.400 3.370 3.400 3.370 3.420 11,202,000 38,004,345 3.3926 3.187 3.159 3.187 3.159 3.206 11,949,748 3.1803 -0.29%
2025-05-12 0 3.410 3.400 3.410 3.330 3.420 14,059,000 47,766,812 3.3976 3.197 3.187 3.197 3.122 3.206 14,997,457 3.1850 0.59%
2025-05-09 0 3.390 3.370 3.390 3.340 3.430 4,114,000 13,903,585 3.3796 3.178 3.159 3.178 3.131 3.215 4,388,615 3.1681 -0.29%
2025-05-08 0 3.400 3.390 3.400 3.360 3.490 14,085,000 48,105,081 3.4153 3.187 3.178 3.187 3.150 3.272 15,025,192 3.2016 -1.73%
2025-05-07 0 3.460 3.430 3.460 3.420 3.560 11,082,500 38,816,334 3.5025 3.243 3.215 3.243 3.206 3.337 11,822,272 3.2833 0.00%
2025-05-06 0 3.460 3.450 3.460 3.440 3.530 6,891,500 24,088,985 3.4955 3.243 3.234 3.243 3.225 3.309 7,351,517 3.2767 -1.98%
2025-05-02 0 3.530 3.520 3.530 3.490 3.600 1,307,000 4,627,070 3.5402 3.309 3.300 3.309 3.272 3.375 1,394,244 3.3187 2.62%
2025-04-30 0 3.440 3.430 3.440 3.400 3.450 1,759,500 6,024,193 3.4238 3.225 3.215 3.225 3.187 3.234 1,876,949 3.2096 0.29%
2025-04-29 0 3.430 3.400 3.430 3.400 3.470 1,088,500 3,734,370 3.4307 3.215 3.187 3.215 3.187 3.253 1,161,159 3.2161 0.29%
2025-04-28 0 3.420 3.400 3.420 3.380 3.570 4,172,000 14,324,241 3.4334 3.206 3.187 3.206 3.168 3.347 4,450,487 3.2186 -2.29%
2025-04-25 0 3.500 3.460 3.500 3.450 3.620 8,574,500 30,108,806 3.5114 3.281 3.243 3.281 3.234 3.393 9,146,859 3.2917 0.57%
2025-04-24 0 3.480 3.460 3.480 3.440 3.540 4,965,000 17,275,160 3.4794 3.262 3.243 3.262 3.225 3.318 5,296,420 3.2617 -0.57%
2025-04-23 0 3.500 3.490 3.500 3.460 3.580 3,315,000 11,562,002 3.4878 3.281 3.272 3.281 3.243 3.356 3,536,281 3.2695 -0.28%
2025-04-22 0 3.510 3.470 3.510 3.390 3.510 3,728,470 12,925,756 3.4668 3.290 3.253 3.290 3.178 3.290 3,977,350 3.2498 2.93%
2025-04-17 0 3.410 3.390 3.410 3.290 3.430 20,002,500 66,903,274 3.3447 3.197 3.178 3.197 3.084 3.215 21,337,693 3.1355 1.49%
2025-04-16 0 3.360 3.360 3.380 3.250 3.470 12,192,500 40,847,772 3.3502 3.150 3.150 3.168 3.047 3.253 13,006,365 3.1406 -3.17%
2025-04-15 0 3.470 3.450 3.470 3.420 3.620 2,248,000 7,811,975 3.4751 3.253 3.234 3.253 3.206 3.393 2,398,057 3.2576 -0.86%
2025-04-14 0 3.500 3.490 3.500 3.400 3.520 8,784,000 30,650,505 3.4894 3.281 3.272 3.281 3.187 3.300 9,370,344 3.2710 3.55%
2025-04-11 0 3.380 3.370 3.380 3.300 3.400 4,406,500 14,775,434 3.3531 3.168 3.159 3.168 3.094 3.187 4,700,640 3.1433 0.00%
2025-04-10 0 3.380 3.380 3.400 3.350 3.530 6,580,500 22,574,217 3.4305 3.168 3.168 3.187 3.140 3.309 7,019,757 3.2158 -2.31%
2025-04-09 0 3.460 3.450 3.460 3.160 3.480 19,111,951 65,219,005 3.4125 3.243 3.234 3.243 2.962 3.262 20,387,699 3.1989 4.22%
2025-04-08 0 3.320 3.300 3.320 3.220 3.420 11,062,500 36,498,616 3.2993 3.112 3.094 3.112 3.019 3.206 11,800,936 3.0929 2.47%
2025-04-07 0 3.240 3.230 3.240 3.100 3.450 23,513,000 76,722,379 3.2630 3.037 3.028 3.037 2.906 3.234 25,082,524 3.0588 -8.99%
2025-04-03 0 3.560 3.530 3.560 3.410 3.640 10,563,500 37,558,371 3.5555 3.337 3.309 3.337 3.197 3.412 11,268,628 3.3330 1.71%
2025-04-02 0 3.500 3.500 3.510 3.440 3.560 9,939,500 34,963,265 3.5176 3.281 3.281 3.290 3.225 3.337 10,602,975 3.2975 0.86%
2025-04-01 0 3.470 3.440 3.470 3.400 3.510 11,417,500 39,497,991 3.4594 3.253 3.225 3.253 3.187 3.290 12,179,633 3.2430 2.36%
2025-03-31 0 3.390 3.370 3.390 3.300 3.400 5,869,500 19,743,767 3.3638 3.178 3.159 3.178 3.094 3.187 6,261,297 3.1533 0.00%
2025-03-28 0 3.390 3.380 3.390 3.300 3.500 16,474,000 56,181,952 3.4103 3.178 3.168 3.178 3.094 3.281 17,573,661 3.1969 1.80%
2025-03-27 0 3.330 3.310 3.330 3.160 3.390 18,039,500 59,378,147 3.2916 3.122 3.103 3.122 2.962 3.178 19,243,660 3.0856 3.10%
2025-03-26 0 3.230 3.210 3.230 3.160 3.230 5,153,500 16,438,482 3.1898 3.028 3.009 3.028 2.962 3.028 5,497,503 2.9902 1.57%
2025-03-25 0 3.180 3.150 3.180 3.090 3.210 6,825,000 21,601,465 3.1650 2.981 2.953 2.981 2.897 3.009 7,280,578 2.9670 1.60%
2025-03-24 0 3.130 3.120 3.130 3.080 3.260 4,294,500 13,509,074 3.1457 2.934 2.925 2.934 2.887 3.056 4,581,164 2.9488 -3.99%
2025-03-21 0 3.260 3.260 3.270 3.140 3.260 95,469,703 310,097,607 3.2481 3.056 3.056 3.065 2.944 3.056 101,842,432 3.0449 3.16%
2025-03-20 0 3.160 3.150 3.160 3.140 3.360 15,436,000 49,964,291 3.2369 2.962 2.953 2.962 2.944 3.150 16,466,373 3.0343 -5.11%
2025-03-19 0 3.330 3.330 3.340 3.230 3.360 8,705,000 28,700,195 3.2970 3.122 3.122 3.131 3.028 3.150 9,286,070 3.0907 -0.30%
2025-03-18 0 3.340 3.330 3.340 3.270 3.360 11,303,500 37,490,689 3.3167 3.131 3.122 3.131 3.065 3.150 12,058,024 3.1092 1.21%
2025-03-17 0 3.300 3.280 3.300 3.150 3.330 11,933,500 39,172,397 3.2826 3.094 3.075 3.094 2.953 3.122 12,730,077 3.0772 2.17%
2025-03-14 0 3.230 3.210 3.230 3.110 3.270 10,962,000 35,293,815 3.2197 3.028 3.009 3.028 2.915 3.065 11,693,728 3.0182 3.53%
2025-03-13 0 3.120 3.120 3.140 3.060 3.200 12,729,500 39,899,515 3.1344 2.925 2.925 2.944 2.869 3.000 13,579,211 2.9383 -0.95%
2025-03-12 0 3.150 3.140 3.150 2.980 3.160 11,409,000 35,264,720 3.0910 2.953 2.944 2.953 2.794 2.962 12,170,566 2.8975 1.61%
2025-03-11 0 3.100 3.080 3.100 3.030 3.100 2,921,000 8,953,551 3.0652 2.906 2.887 2.906 2.840 2.906 3,115,981 2.8734 0.32%
2025-03-10 0 3.090 3.070 3.090 2.930 3.120 5,434,000 16,641,739 3.0625 2.897 2.878 2.897 2.747 2.925 5,796,727 2.8709 0.00%
2025-03-07 0 3.090 3.090 3.100 3.060 3.120 6,381,730 19,757,795 3.0960 2.897 2.897 2.906 2.869 2.925 6,807,719 2.9023 -0.64%
2025-03-06 0 3.110 3.100 3.110 3.020 3.120 10,150,500 31,341,492 3.0877 2.915 2.906 2.915 2.831 2.925 10,828,059 2.8945 3.32%
2025-03-05 0 3.010 3.010 3.020 2.970 3.060 7,540,000 22,731,374 3.0148 2.822 2.822 2.831 2.784 2.869 8,043,305 2.8261 1.01%
2025-03-04 0 2.980 2.970 2.980 2.910 3.000 6,185,500 18,311,014 2.9603 2.794 2.784 2.794 2.728 2.812 6,598,390 2.7751 1.02%
2025-03-03 0 2.950 2.940 2.950 2.930 3.030 4,708,000 14,016,070 2.9771 2.765 2.756 2.765 2.747 2.840 5,022,265 2.7908 -0.34%
2025-02-28 0 2.960 2.940 2.960 2.910 3.020 9,133,500 27,067,542 2.9635 2.775 2.756 2.775 2.728 2.831 9,743,173 2.7781 -2.31%
2025-02-27 0 3.030 3.020 3.030 3.000 3.080 8,364,000 25,354,534 3.0314 2.840 2.831 2.840 2.812 2.887 8,922,308 2.8417 -0.33%
2025-02-26 0 3.040 3.030 3.040 2.950 3.040 6,073,000 18,217,260 2.9997 2.850 2.840 2.850 2.765 2.850 6,478,381 2.8120 3.05%
2025-02-25 0 2.950 2.930 2.950 2.910 2.960 5,832,500 17,149,932 2.9404 2.765 2.747 2.765 2.728 2.775 6,221,827 2.7564 -1.67%
2025-02-24 0 3.000 2.980 3.000 2.890 3.020 14,800,000 44,113,060 2.9806 2.812 2.794 2.812 2.709 2.831 15,787,920 2.7941 3.81%
2025-02-21 0 2.890 2.870 2.890 2.840 2.890 5,046,000 14,480,455 2.8697 2.709 2.690 2.709 2.662 2.709 5,382,827 2.6901 1.40%
2025-02-20 0 2.850 2.840 2.850 2.800 2.870 4,564,000 12,976,156 2.8432 2.672 2.662 2.672 2.625 2.690 4,868,653 2.6652 0.35%
2025-02-19 0 2.840 2.840 2.850 2.800 2.850 2,210,500 6,250,355 2.8276 2.662 2.662 2.672 2.625 2.672 2,358,054 2.6506 0.35%
2025-02-18 0 2.830 2.830 2.840 2.780 2.860 5,252,000 14,826,460 2.8230 2.653 2.653 2.662 2.606 2.681 5,602,578 2.6464 -0.35%
2025-02-17 0 2.840 2.830 2.840 2.800 2.880 5,593,500 15,893,320 2.8414 2.662 2.653 2.662 2.625 2.700 5,966,874 2.6636 0.35%
2025-02-14 0 2.830 2.820 2.830 2.780 2.830 5,178,500 14,527,515 2.8054 2.653 2.644 2.653 2.606 2.653 5,524,172 2.6298 1.80%
2025-02-13 0 2.780 2.760 2.780 2.760 2.830 3,348,000 9,370,320 2.7988 2.606 2.587 2.606 2.587 2.653 3,571,483 2.6236 -1.42%
2025-02-12 0 2.820 2.810 2.820 2.780 2.820 2,594,500 7,268,578 2.8015 2.644 2.634 2.644 2.606 2.644 2,767,686 2.6262 1.44%
2025-02-11 0 2.780 2.780 2.790 2.780 2.840 2,012,000 5,637,245 2.8018 2.606 2.606 2.615 2.606 2.662 2,146,304 2.6265 -2.46%
2025-02-10 0 2.850 2.840 2.850 2.820 2.860 1,841,000 5,223,530 2.8373 2.672 2.662 2.672 2.644 2.681 1,963,889 2.6598 0.35%
2025-02-07 0 2.840 2.830 2.840 2.770 2.850 4,691,000 13,269,705 2.8288 2.662 2.653 2.662 2.597 2.672 5,004,130 2.6518 1.43%
2025-02-06 0 2.800 2.780 2.800 2.710 2.800 2,401,000 6,644,247 2.7673 2.625 2.606 2.625 2.540 2.625 2,561,270 2.5941 3.32%
2025-02-05 0 2.710 2.710 2.720 2.710 2.780 1,571,500 4,285,190 2.7268 2.540 2.540 2.550 2.540 2.606 1,676,400 2.5562 -1.09%
2025-02-04 0 2.740 2.740 2.760 2.700 2.770 998,000 2,726,287 2.7318 2.569 2.569 2.587 2.531 2.597 1,064,618 2.5608 1.48%
2025-02-03 0 2.700 2.680 2.700 2.660 2.730 767,500 2,064,120 2.6894 2.531 2.512 2.531 2.494 2.559 818,732 2.5211 -3.57%
2025-01-28 0 2.800 2.800 2.820 2.780 2.820 66,000 185,340 2.8082 2.625 2.625 2.644 2.606 2.644 70,406 2.6325 -0.71%
2025-01-27 0 2.820 2.820 2.830 2.800 2.880 2,218,000 6,277,525 2.8303 2.644 2.644 2.653 2.625 2.700 2,366,054 2.6532 1.81%
2025-01-24 0 2.770 2.760 2.770 2.730 2.790 1,562,940 4,321,469 2.7650 2.597 2.587 2.597 2.559 2.615 1,667,268 2.5919 1.09%
2025-01-23 0 2.740 2.730 2.740 2.710 2.830 4,477,000 12,422,720 2.7748 2.569 2.559 2.569 2.540 2.653 4,775,846 2.6012 1.48%
2025-01-22 0 2.700 2.700 2.710 2.670 2.720 2,212,500 5,972,900 2.6996 2.531 2.531 2.540 2.503 2.550 2,360,187 2.5307 -0.37%
2025-01-21 0 2.710 2.710 2.720 2.620 2.740 2,889,000 7,831,119 2.7107 2.540 2.540 2.550 2.456 2.569 3,081,845 2.5410 0.74%
2025-01-20 0 2.690 2.680 2.690 2.670 2.730 3,151,000 8,516,227 2.7027 2.522 2.512 2.522 2.503 2.559 3,361,333 2.5336 0.75%
2025-01-17 0 2.670 2.660 2.670 2.630 2.670 1,649,500 4,381,850 2.6565 2.503 2.494 2.503 2.465 2.503 1,759,606 2.4902 0.75%
2025-01-16 0 2.650 2.650 2.660 2.610 2.670 3,279,500 8,682,772 2.6476 2.484 2.484 2.494 2.447 2.503 3,498,411 2.4819 0.76%
2025-01-15 0 2.630 2.620 2.630 2.610 2.640 1,460,000 3,828,810 2.6225 2.465 2.456 2.465 2.447 2.475 1,557,457 2.4584 -0.38%
2025-01-14 0 2.640 2.630 2.640 2.550 2.650 2,328,000 6,090,730 2.6163 2.475 2.465 2.475 2.390 2.484 2,483,397 2.4526 3.94%
2025-01-13 0 2.540 2.540 2.560 2.500 2.580 4,713,000 11,968,259 2.5394 2.381 2.381 2.400 2.344 2.419 5,027,599 2.3805 -1.17%
2025-01-10 0 2.570 2.560 2.570 2.530 2.600 3,356,000 8,614,200 2.5668 2.409 2.400 2.409 2.372 2.437 3,580,017 2.4062 -0.39%
2025-01-09 0 2.580 2.580 2.600 2.570 2.620 2,773,000 7,228,230 2.6066 2.419 2.419 2.437 2.409 2.456 2,958,101 2.4435 0.00%
2025-01-08 0 2.580 2.570 2.580 2.550 2.620 2,559,560 6,602,237 2.5794 2.419 2.409 2.419 2.390 2.456 2,730,414 2.4180 -0.77%
2025-01-07 0 2.600 2.590 2.600 2.570 2.640 2,649,000 6,872,807 2.5945 2.437 2.428 2.437 2.409 2.475 2,825,824 2.4321 -0.38%
2025-01-06 0 2.610 2.610 2.620 2.610 2.660 1,883,000 4,944,840 2.6260 2.447 2.447 2.456 2.447 2.494 2,008,693 2.4617 -1.14%
2025-01-03 0 2.640 2.630 2.640 2.630 2.690 3,510,500 9,321,146 2.6552 2.475 2.465 2.475 2.465 2.522 3,744,831 2.4891 -1.86%
2025-01-02 0 2.690 2.660 2.690 2.650 2.750 6,635,500 17,851,445 2.6903 2.522 2.494 2.522 2.484 2.578 7,078,428 2.5220 -1.47%
2024-12-31 0 2.730 2.730 2.750 2.720 2.800 5,948,500 16,385,770 2.7546 2.559 2.559 2.578 2.550 2.625 6,345,570 2.5822 0.00%
2024-12-30 0 2.730 2.730 2.740 2.710 2.760 2,313,500 6,326,400 2.7346 2.559 2.559 2.569 2.540 2.587 2,467,929 2.5634 -0.36%
2024-12-27 0 2.740 2.720 2.740 2.710 2.750 5,950,000 16,222,680 2.7265 2.569 2.550 2.569 2.540 2.578 6,347,170 2.5559 0.00%
2024-12-24 0 2.740 2.740 2.750 2.700 2.750 3,470,000 9,471,627 2.7296 2.569 2.569 2.578 2.531 2.578 3,701,627 2.5588 1.48%
2024-12-23 0 2.700 2.700 2.730 2.690 2.740 2,232,000 6,053,912 2.7123 2.531 2.531 2.559 2.522 2.569 2,380,989 2.5426 -0.37%
2024-12-20 0 2.710 2.690 2.710 2.690 2.740 5,848,002 15,861,632 2.7123 2.540 2.522 2.540 2.522 2.569 6,238,364 2.5426 -1.09%
2024-12-19 0 2.740 2.730 2.740 2.710 2.760 2,515,500 6,869,380 2.7308 2.569 2.559 2.569 2.540 2.587 2,683,413 2.5599 -1.08%
2024-12-18 0 2.770 2.750 2.770 2.730 2.770 3,829,000 10,558,260 2.7574 2.597 2.578 2.597 2.559 2.597 4,084,591 2.5849 0.36%
2024-12-17 0 2.760 2.760 2.770 2.720 2.770 2,461,500 6,754,390 2.7440 2.587 2.587 2.597 2.550 2.597 2,625,808 2.5723 0.36%
2024-12-16 0 2.750 2.740 2.750 2.720 2.800 10,340,000 28,363,340 2.7431 2.578 2.569 2.578 2.550 2.625 11,030,209 2.5714 -1.79%
2024-12-13 0 2.800 2.790 2.800 2.780 2.900 8,116,000 22,859,685 2.8166 2.625 2.615 2.625 2.606 2.719 8,657,754 2.6404 -3.45%
2024-12-12 0 2.900 2.900 2.910 2.840 2.960 8,516,500 24,838,660 2.9165 2.719 2.719 2.728 2.662 2.775 9,084,988 2.7340 1.05%
2024-12-11 0 2.870 2.850 2.870 2.830 2.910 6,939,500 19,983,397 2.8797 2.690 2.672 2.690 2.653 2.728 7,402,721 2.6995 -0.35%
2024-12-10 0 2.880 2.880 2.890 2.860 3.070 8,053,120 23,814,793 2.9572 2.700 2.700 2.709 2.681 2.878 8,590,676 2.7722 -3.36%
2024-12-09 0 2.980 2.960 2.980 2.800 2.980 5,096,000 14,691,649 2.8830 2.794 2.775 2.794 2.625 2.794 5,436,165 2.7026 3.83%
2024-12-06 0 2.870 2.860 2.870 2.740 2.880 12,990,500 36,759,647 2.8297 2.690 2.681 2.690 2.569 2.700 13,857,633 2.6527 3.61%
2024-12-05 0 2.770 2.770 2.780 2.740 2.790 2,247,000 6,214,435 2.7657 2.597 2.597 2.606 2.569 2.615 2,396,990 2.5926 -0.36%
2024-12-04 0 2.780 2.780 2.790 2.770 2.850 3,083,000 8,631,777 2.7998 2.606 2.606 2.615 2.597 2.672 3,288,794 2.6246 -1.77%
2024-12-03 0 2.830 2.830 2.850 2.790 2.850 2,159,500 6,103,953 2.8266 2.653 2.653 2.672 2.615 2.672 2,303,649 2.6497 0.71%
2024-12-02 0 2.810 2.810 2.820 2.790 2.840 3,121,500 8,800,695 2.8194 2.634 2.634 2.644 2.615 2.662 3,329,864 2.6430 0.36%
2024-11-29 0 2.800 2.780 2.800 2.760 2.850 5,287,000 14,829,478 2.8049 2.625 2.606 2.625 2.587 2.672 5,639,914 2.6294 0.72%
2024-11-28 0 2.780 2.780 2.790 2.770 2.830 2,143,500 5,986,740 2.7930 2.606 2.606 2.615 2.597 2.653 2,286,581 2.6182 -1.42%
2024-11-27 0 2.820 2.820 2.830 2.720 2.840 3,179,000 8,885,960 2.7952 2.644 2.644 2.653 2.550 2.662 3,391,202 2.6203 2.55%
2024-11-26 0 2.750 2.750 2.770 2.740 2.810 1,579,000 4,365,475 2.7647 2.578 2.578 2.597 2.569 2.634 1,684,400 2.5917 -1.43%
2024-11-25 0 2.790 2.790 2.820 2.720 2.820 5,309,500 14,789,980 2.7856 2.615 2.615 2.644 2.550 2.644 5,663,916 2.6113 2.95%
2024-11-22 0 2.710 2.710 2.720 2.680 2.850 7,058,500 19,297,675 2.7340 2.540 2.540 2.550 2.512 2.672 7,529,664 2.5629 -3.90%
2024-11-21 0 2.820 2.820 2.840 2.810 2.870 4,596,500 13,015,640 2.8316 2.644 2.644 2.662 2.634 2.690 4,903,322 2.6545 -1.40%
2024-11-20 0 2.860 2.860 2.870 2.800 2.880 2,501,000 7,141,445 2.8554 2.681 2.681 2.690 2.625 2.700 2,667,945 2.6768 1.42%
2024-11-19 0 2.820 2.820 2.840 2.790 2.900 3,879,500 10,982,905 2.8310 2.644 2.644 2.662 2.615 2.719 4,138,462 2.6539 -1.05%
2024-11-18 0 2.850 2.850 2.870 2.800 2.900 4,678,952 13,359,980 2.8553 2.672 2.672 2.690 2.625 2.719 4,991,278 2.6767 1.79%
2024-11-15 0 2.800 2.780 2.800 2.730 2.870 10,444,000 29,316,040 2.8070 2.625 2.606 2.625 2.559 2.690 11,141,151 2.6313 -2.10%
2024-11-14 0 2.860 2.840 2.860 2.830 3.010 8,111,500 23,525,890 2.9003 2.681 2.662 2.681 2.653 2.822 8,652,953 2.7188 -4.35%
2024-11-13 0 2.990 2.990 3.000 2.950 3.010 3,724,000 11,076,825 2.9744 2.803 2.803 2.812 2.765 2.822 3,972,582 2.7883 0.34%
2024-11-12 0 2.980 2.980 2.990 2.950 3.200 8,687,000 26,590,050 3.0609 2.794 2.794 2.803 2.765 3.000 9,266,869 2.8694 -6.29%
2024-11-11 0 3.180 3.170 3.180 3.150 3.250 3,834,000 12,200,965 3.1823 2.981 2.972 2.981 2.953 3.047 4,089,925 2.9832 -2.45%
2024-11-08 0 3.260 3.260 3.270 3.250 3.470 9,457,500 31,461,610 3.3266 3.056 3.056 3.065 3.047 3.253 10,088,801 3.1185 -4.96%
2024-11-07 0 3.430 3.420 3.430 3.260 3.440 15,831,000 52,779,390 3.3339 3.215 3.206 3.215 3.056 3.225 16,887,740 3.1253 3.94%
2024-11-06 0 3.300 3.290 3.300 3.270 3.400 7,784,000 25,953,515 3.3342 3.094 3.084 3.094 3.065 3.187 8,303,592 3.1256 -3.23%
2024-11-05 0 3.410 3.400 3.410 3.210 3.410 24,693,500 81,361,005 3.2948 3.197 3.187 3.197 3.009 3.197 26,341,824 3.0887 2.40%
2024-11-04 0 3.330 3.310 3.330 3.270 3.370 7,844,500 26,010,170 3.3157 3.122 3.103 3.122 3.065 3.159 8,368,131 3.1082 1.22%
2024-11-01 0 3.290 3.280 3.290 3.260 3.310 3,581,000 11,746,355 3.2802 3.084 3.075 3.084 3.056 3.103 3,820,036 3.0749 0.61%
2024-10-31 0 3.270 3.270 3.290 3.180 3.340 16,701,500 54,451,655 3.2603 3.065 3.065 3.084 2.981 3.131 17,816,347 3.0563 -1.21%
2024-10-30 0 3.310 3.290 3.310 3.210 3.370 22,807,000 74,605,165 3.2712 3.103 3.084 3.103 3.009 3.159 24,329,397 3.0665 0.61%
2024-10-29 0 3.290 3.270 3.290 3.130 3.320 25,801,500 83,923,880 3.2527 3.084 3.065 3.084 2.934 3.112 27,523,784 3.0491 0.61%
2024-10-28 0 3.270 3.260 3.270 3.080 3.270 16,312,500 51,808,660 3.1760 3.065 3.056 3.065 2.887 3.065 17,401,381 2.9773 -0.61%
2024-10-25 0 3.290 3.290 3.300 3.230 3.340 11,682,500 38,506,910 3.2961 3.084 3.084 3.094 3.028 3.131 12,462,322 3.0899 0.61%
2024-10-24 0 3.270 3.270 3.280 3.220 3.320 6,421,000 20,934,435 3.2603 3.065 3.065 3.075 3.019 3.112 6,849,610 3.0563 -1.21%
2024-10-23 0 3.310 3.300 3.310 3.040 3.320 116,417,000 331,284,570 2.8457 3.103 3.094 3.103 2.850 3.112 124,187,989 2.6676 10.70%
2024-10-22 0 2.990 2.990 3.000 2.990 3.320 56,828,500 179,650,782 3.1613 2.803 2.803 2.812 2.803 3.112 60,621,877 2.9635 -7.43%
2024-10-21 0 3.230 3.220 3.230 3.200 3.320 16,309,500 52,896,550 3.2433 3.028 3.019 3.028 3.000 3.112 17,398,181 3.0403 -0.31%
2024-10-18 0 3.240 3.240 3.250 3.050 3.290 11,395,000 36,303,192 3.1859 3.037 3.037 3.047 2.859 3.084 12,155,631 2.9865 6.58%
2024-10-17 0 3.040 3.040 3.050 3.040 3.200 6,686,500 20,739,700 3.1017 2.850 2.850 2.859 2.850 3.000 7,132,833 2.9076 -1.30%
2024-10-16 0 3.080 3.080 3.100 3.080 3.260 5,257,000 16,460,504 3.1312 2.887 2.887 2.906 2.887 3.056 5,607,912 2.9352 -3.45%
2024-10-15 0 3.190 3.190 3.230 3.170 3.350 6,866,500 22,499,108 3.2766 2.990 2.990 3.028 2.972 3.140 7,324,848 3.0716 -3.63%
2024-10-14 0 3.310 3.310 3.320 3.180 3.450 12,276,880 40,491,111 3.2982 3.103 3.103 3.112 2.981 3.234 13,096,378 3.0918 -0.30%
2024-10-10 0 3.320 3.310 3.320 3.270 3.610 16,376,000 55,494,663 3.3888 3.112 3.103 3.112 3.065 3.384 17,469,120 3.1767 0.30%
2024-10-09 0 3.310 3.310 3.320 3.090 3.710 24,789,000 82,221,685 3.3169 3.103 3.103 3.112 2.897 3.478 26,443,699 3.1093 -7.54%
2024-10-08 0 3.580 3.580 3.610 3.350 4.000 37,328,000 135,360,400 3.6262 3.356 3.356 3.384 3.140 3.750 39,819,693 3.3993 -10.72%
2024-10-07 0 4.010 4.010 4.030 3.610 4.110 14,353,000 56,778,813 3.9559 3.759 3.759 3.778 3.384 3.853 15,311,082 3.7083 14.90%
2024-10-04 0 3.490 3.490 3.540 3.460 3.580 3,028,500 10,632,157 3.5107 3.272 3.272 3.318 3.243 3.356 3,230,656 3.2910 1.75%
2024-10-03 0 3.430 3.390 3.430 3.270 3.570 3,923,500 13,374,675 3.4089 3.215 3.178 3.215 3.065 3.347 4,185,399 3.1956 -2.00%
2024-10-02 0 3.500 3.500 3.530 3.420 3.640 4,476,000 15,771,910 3.5237 3.281 3.281 3.309 3.206 3.412 4,774,779 3.3032 2.34%
2024-09-30 0 3.420 3.420 3.430 3.350 3.560 10,738,000 36,993,260 3.4451 3.206 3.206 3.215 3.140 3.337 11,454,776 3.2295 7.55%
2024-09-27 0 3.180 3.180 3.190 3.060 3.320 13,597,500 43,014,525 3.1634 2.981 2.981 2.990 2.869 3.112 14,505,151 2.9655 5.65%
2024-09-26 0 3.010 3.010 3.030 2.670 3.030 21,149,500 60,807,645 2.8751 2.822 2.822 2.840 2.503 2.840 22,561,257 2.6952 11.90%
2024-09-25 0 2.690 2.680 2.690 2.580 2.780 15,208,500 41,203,260 2.7092 2.522 2.512 2.522 2.419 2.606 16,223,687 2.5397 2.28%
2024-09-24 0 2.630 2.630 2.640 2.430 2.640 18,018,000 45,230,932 2.5103 2.465 2.465 2.475 2.278 2.475 19,220,725 2.3532 7.79%
2024-09-23 0 2.440 2.430 2.440 2.430 2.470 2,905,000 7,122,557 2.4518 2.287 2.278 2.287 2.278 2.315 3,098,913 2.2984 0.00%
2024-09-20 0 2.440 2.440 2.450 2.420 2.500 3,871,000 9,466,917 2.4456 2.287 2.287 2.297 2.269 2.344 4,129,394 2.2926 0.41%
2024-09-19 0 2.430 2.430 2.450 2.430 2.550 4,533,500 11,188,974 2.4681 2.278 2.278 2.297 2.278 2.390 4,836,117 2.3136 0.41%
2024-09-17 0 2.420 2.420 2.440 2.420 2.500 221,000 541,365 2.4496 2.269 2.269 2.287 2.269 2.344 235,752 2.2963 -0.41%
2024-09-16 0 2.430 2.430 2.440 2.400 2.550 396,500 967,910 2.4411 2.278 2.278 2.287 2.250 2.390 422,967 2.2884 -3.19%
2024-09-13 0 2.510 2.510 2.540 2.480 2.610 1,839,000 4,699,942 2.5557 2.353 2.353 2.381 2.325 2.447 1,961,756 2.3958 2.87%
2024-09-12 0 2.440 2.440 2.460 2.380 2.470 2,954,000 7,182,445 2.4314 2.287 2.287 2.306 2.231 2.315 3,151,183 2.2793 -0.41%
2024-09-11 0 2.450 2.450 2.470 2.450 2.530 2,312,500 5,747,052 2.4852 2.297 2.297 2.315 2.297 2.372 2,466,862 2.3297 -0.81%
2024-09-10 0 2.470 2.470 2.490 2.430 2.550 3,288,000 8,175,450 2.4865 2.315 2.315 2.334 2.278 2.390 3,507,478 2.3309 2.07%
2024-09-09 0 2.420 2.420 2.430 2.350 2.640 2,725,500 6,673,469 2.4485 2.269 2.269 2.278 2.203 2.475 2,907,431 2.2953 -9.70%
2024-09-05 0 2.680 2.680 2.690 2.660 2.730 3,389,500 9,151,265 2.6999 2.512 2.512 2.522 2.494 2.559 3,615,754 2.5309 0.75%
2024-09-04 0 2.660 2.660 2.690 2.660 2.810 6,474,500 17,452,640 2.6956 2.494 2.494 2.522 2.494 2.634 6,906,681 2.5269 -5.00%
2024-09-03 0 2.800 2.780 2.800 2.770 2.860 3,922,500 10,974,801 2.7979 2.625 2.606 2.625 2.597 2.681 4,184,332 2.6228 0.36%
2024-09-02 0 2.790 2.790 2.800 2.760 2.870 547,000 1,532,880 2.8023 2.615 2.615 2.625 2.587 2.690 583,513 2.6270 0.36%
2024-08-30 0 2.780 2.780 2.790 2.740 2.950 4,622,000 12,826,770 2.7752 2.606 2.606 2.615 2.569 2.765 4,930,525 2.6015 -3.47%
2024-08-29 0 2.880 2.760 2.880 2.700 2.900 4,446,500 12,607,810 2.8354 2.700 2.587 2.700 2.531 2.719 4,743,310 2.6580 -0.69%
2024-08-28 0 2.900 2.890 2.900 2.870 3.180 2,255,000 6,772,660 3.0034 2.719 2.709 2.719 2.690 2.981 2,405,524 2.8155 -8.52%
2024-08-27 0 3.170 3.170 3.180 3.120 3.210 1,915,000 6,037,280 3.1526 2.972 2.972 2.981 2.925 3.009 2,042,829 2.9554 0.00%
2024-08-26 0 3.170 3.170 3.200 3.100 3.210 1,912,500 6,033,980 3.1550 2.972 2.972 3.000 2.906 3.009 2,040,162 2.9576 -0.94%
2024-08-23 0 3.200 3.180 3.200 3.140 3.320 2,074,500 6,584,675 3.1741 3.000 2.981 3.000 2.944 3.112 2,212,976 2.9755 0.95%
2024-08-22 0 3.170 3.170 3.200 3.120 3.260 2,286,500 7,332,032 3.2067 2.972 2.972 3.000 2.925 3.056 2,439,127 3.0060 0.00%
2024-08-21 0 3.170 3.160 3.170 3.040 3.190 2,007,000 6,349,675 3.1638 2.972 2.962 2.972 2.850 2.990 2,140,970 2.9658 3.59%
2024-08-20 0 3.060 3.060 3.140 2.970 3.080 1,865,500 5,668,815 3.0388 2.869 2.869 2.944 2.784 2.887 1,990,025 2.8486 1.32%
2024-08-19 0 3.020 3.020 3.030 3.020 3.160 1,959,500 6,071,615 3.0986 2.831 2.831 2.840 2.831 2.962 2,090,299 2.9047 -0.98%
2024-08-16 0 3.050 3.010 3.050 2.910 3.050 2,080,000 6,192,286 2.9771 2.859 2.822 2.859 2.728 2.859 2,218,843 2.7908 2.69%
2024-08-15 0 2.970 2.930 2.970 2.890 3.070 2,003,000 5,846,950 2.9191 2.784 2.747 2.784 2.709 2.878 2,136,703 2.7364 4.95%
2024-08-14 0 2.830 2.830 2.880 2.830 2.900 1,888,500 5,401,420 2.8602 2.653 2.653 2.700 2.653 2.719 2,014,560 2.6812 -1.05%
2024-08-13 0 2.860 2.860 2.940 2.800 2.910 2,362,500 6,731,200 2.8492 2.681 2.681 2.756 2.625 2.728 2,520,200 2.6709 2.14%
2024-08-12 0 2.800 2.790 2.800 2.760 2.820 1,929,000 5,373,335 2.7856 2.625 2.615 2.625 2.587 2.644 2,057,763 2.6113 1.45%
2024-08-09 0 2.760 2.760 2.790 2.730 2.810 1,927,500 5,347,840 2.7745 2.587 2.587 2.615 2.559 2.634 2,056,163 2.6009 -0.36%
2024-08-08 0 2.770 2.740 2.770 2.720 2.860 1,923,000 5,316,430 2.7647 2.597 2.569 2.597 2.550 2.681 2,051,363 2.5917 -2.46%
2024-08-07 0 2.840 2.820 2.840 2.770 2.900 1,898,000 5,354,262 2.8210 2.662 2.644 2.662 2.597 2.719 2,024,694 2.6445 1.07%
2024-08-06 0 2.810 2.780 2.810 2.760 2.850 1,889,500 5,281,625 2.7953 2.634 2.606 2.634 2.587 2.672 2,015,627 2.6203 4.07%
2024-08-05 0 2.700 2.700 2.710 2.700 2.830 1,938,500 5,359,875 2.7650 2.531 2.531 2.540 2.531 2.653 2,067,897 2.5919 -4.59%
2024-08-02 0 2.830 2.790 2.830 2.780 2.920 1,891,500 5,374,935 2.8416 2.653 2.615 2.653 2.606 2.737 2,017,760 2.6638 -1.74%
2024-08-01 0 2.880 2.880 2.910 2.840 2.920 1,903,500 5,501,170 2.8900 2.700 2.700 2.728 2.662 2.737 2,030,561 2.7092 0.70%
2024-07-31 0 2.860 2.860 2.890 2.730 2.920 1,955,500 5,499,700 2.8124 2.681 2.681 2.709 2.559 2.737 2,086,032 2.6364 3.62%
2024-07-30 0 2.760 2.760 2.770 2.740 2.830 1,955,000 5,441,775 2.7835 2.587 2.587 2.597 2.569 2.653 2,085,499 2.6093 -2.47%
2024-07-29 0 2.830 2.830 2.840 2.830 2.990 1,896,000 5,484,055 2.8924 2.653 2.653 2.662 2.653 2.803 2,022,561 2.7114 -1.39%
2024-07-26 0 2.870 2.850 2.870 2.750 2.880 2,106,000 5,936,206 2.8187 2.690 2.672 2.690 2.578 2.700 2,246,578 2.6423 3.24%
2024-07-25 0 2.780 2.780 2.800 2.760 2.850 1,995,500 5,608,870 2.8108 2.606 2.606 2.625 2.587 2.672 2,128,702 2.6349 -1.77%
2024-07-24 0 2.830 2.760 2.830 2.690 2.880 2,406,500 6,593,012 2.7397 2.653 2.587 2.653 2.522 2.700 2,567,137 2.5682 3.66%
2024-07-23 0 2.730 2.730 2.740 2.670 2.780 2,162,500 5,907,637 2.7319 2.559 2.559 2.569 2.503 2.606 2,306,850 2.5609 0.37%
2024-07-22 0 2.720 2.690 2.720 2.660 2.720 2,028,000 5,432,725 2.6789 2.550 2.522 2.550 2.494 2.550 2,163,372 2.5112 -0.73%
2024-07-19 0 2.740 2.700 2.740 2.700 2.800 1,945,500 5,315,420 2.7322 2.569 2.531 2.569 2.531 2.625 2,075,365 2.5612 -3.52%
2024-07-18 0 2.840 2.810 2.850 2.760 2.880 1,882,500 5,302,787 2.8169 2.662 2.634 2.672 2.587 2.700 2,008,159 2.6406 0.35%
2024-07-17 0 2.830 2.780 2.840 2.790 2.890 1,941,500 5,502,425 2.8341 2.653 2.606 2.662 2.615 2.709 2,071,098 2.6568 1.43%
2024-07-16 0 2.790 2.790 2.800 2.610 2.850 4,089,000 10,987,300 2.6870 2.615 2.615 2.625 2.447 2.672 4,361,946 2.5189 5.28%
2024-07-15 0 2.650 2.630 2.650 2.600 2.660 1,997,500 5,256,500 2.6315 2.484 2.465 2.484 2.437 2.494 2,130,836 2.4669 1.15%
2024-07-12 0 2.620 2.580 2.620 2.590 2.680 2,031,000 5,326,905 2.6228 2.456 2.419 2.456 2.428 2.512 2,166,572 2.4587 -0.38%
2024-07-11 0 2.630 2.590 2.630 2.540 2.650 1,970,000 5,140,888 2.6096 2.465 2.428 2.465 2.381 2.484 2,101,500 2.4463 2.73%
2024-07-10 0 2.560 2.530 2.560 2.540 2.630 1,995,500 5,119,435 2.5655 2.400 2.372 2.400 2.381 2.465 2,128,702 2.4050 -1.16%
2024-07-09 0 2.590 2.560 2.590 2.480 2.630 1,918,500 4,855,310 2.5308 2.428 2.400 2.428 2.325 2.465 2,046,562 2.3724 2.37%
2024-07-08 0 2.530 2.530 2.560 2.500 2.590 1,724,000 4,366,410 2.5327 2.372 2.372 2.400 2.344 2.428 1,839,079 2.3742 -1.17%
2024-07-05 0 2.560 2.560 2.590 2.550 2.650 1,716,500 4,417,775 2.5737 2.400 2.400 2.428 2.390 2.484 1,831,079 2.4127 -2.66%
2024-07-04 0 2.630 2.620 2.630 2.620 2.680 2,413,513 6,418,240 2.6593 2.465 2.456 2.465 2.456 2.512 2,574,618 2.4929 -1.13%
2024-07-03 0 2.660 2.620 2.660 2.580 2.660 1,681,000 4,407,500 2.6220 2.494 2.456 2.494 2.419 2.494 1,793,209 2.4579 2.70%
2024-07-02 0 2.590 2.580 2.590 2.530 2.610 1,686,500 4,352,145 2.5806 2.428 2.419 2.428 2.372 2.447 1,799,076 2.4191 2.37%
2024-06-28 0 2.530 2.530 2.560 2.530 2.640 1,734,500 4,438,865 2.5592 2.372 2.372 2.400 2.372 2.475 1,850,280 2.3990 -1.56%
2024-06-27 0 2.570 2.570 2.580 2.540 2.630 1,882,500 4,887,945 2.5965 2.409 2.409 2.419 2.381 2.465 2,008,159 2.4340 -2.28%
2024-06-26 0 2.630 2.630 2.640 2.610 2.680 1,936,000 5,109,537 2.6392 2.465 2.465 2.475 2.447 2.512 2,065,231 2.4741 -0.75%
2024-06-25 0 2.650 2.630 2.650 2.580 2.670 1,867,500 4,914,670 2.6317 2.484 2.465 2.484 2.419 2.503 1,992,158 2.4670 2.32%
2024-06-24 0 2.590 2.590 2.650 2.550 2.640 1,870,000 4,811,160 2.5728 2.428 2.428 2.484 2.390 2.475 1,994,825 2.4118 -1.89%
2024-06-21 0 2.640 2.600 2.640 2.510 2.640 2,702,000 7,018,370 2.5975 2.475 2.437 2.475 2.353 2.475 2,882,362 2.4349 1.93%
2024-06-20 0 2.590 2.560 2.590 2.570 2.630 1,770,500 4,597,605 2.5968 2.428 2.400 2.428 2.409 2.465 1,888,683 2.4343 -0.38%
2024-06-19 0 2.600 2.580 2.600 2.560 2.630 2,012,500 5,218,690 2.5931 2.437 2.419 2.437 2.400 2.465 2,146,837 2.4309 2.77%
2024-06-18 0 2.530 2.530 2.560 2.470 2.590 1,893,500 4,775,270 2.5219 2.372 2.372 2.400 2.315 2.428 2,019,894 2.3641 2.43%
2024-06-17 0 2.470 2.470 2.490 2.430 2.520 2,058,000 5,066,890 2.4620 2.315 2.315 2.334 2.278 2.362 2,195,374 2.3080 -5.00%
2024-06-14 0 2.600 2.540 2.570 2.410 2.650 2,133,500 5,336,200 2.5011 2.437 2.381 2.409 2.259 2.484 2,275,914 2.3446 7.00%
2024-06-13 0 2.430 2.400 2.430 2.350 2.430 1,974,500 4,729,425 2.3953 2.278 2.250 2.278 2.203 2.278 2,106,300 2.2454 2.53%
2024-06-12 0 2.370 2.340 2.380 2.270 2.370 1,970,000 4,604,155 2.3371 2.222 2.194 2.231 2.128 2.222 2,101,500 2.1909 3.95%
2024-06-11 0 2.280 2.280 2.290 2.220 2.380 3,922,000 8,989,040 2.2920 2.137 2.137 2.147 2.081 2.231 4,183,799 2.1485 -4.60%
2024-06-07 0 2.390 2.390 2.400 2.380 2.450 3,313,000 7,971,957 2.4063 2.240 2.240 2.250 2.231 2.297 3,534,147 2.2557 -1.24%
2024-06-06 0 2.420 2.420 2.440 2.400 2.460 3,647,500 8,835,360 2.4223 2.269 2.269 2.287 2.250 2.306 3,890,975 2.2707 0.41%
2024-06-05 0 2.410 2.410 2.440 2.410 2.500 4,734,500 11,716,690 2.4747 2.259 2.259 2.287 2.259 2.344 5,050,534 2.3199 -3.60%
2024-06-04 0 2.500 2.480 2.500 2.480 2.550 1,915,500 4,801,400 2.5066 2.344 2.325 2.344 2.325 2.390 2,043,362 2.3498 0.40%
2024-06-03 0 2.490 2.490 2.500 2.410 2.590 6,979,500 17,497,020 2.5069 2.334 2.334 2.344 2.259 2.428 7,445,391 2.3500 -0.80%
2024-05-31 0 2.510 2.510 2.530 2.510 2.610 2,020,500 5,110,720 2.5294 2.353 2.353 2.372 2.353 2.447 2,155,371 2.3712 0.00%
2024-05-30 0 2.510 2.510 2.550 2.450 2.610 5,283,000 13,356,500 2.5282 2.353 2.353 2.390 2.297 2.447 5,635,647 2.3700 -3.09%
2024-05-29 0 2.590 2.590 2.600 2.570 2.670 2,349,500 6,141,795 2.6141 2.428 2.428 2.437 2.409 2.503 2,506,332 2.4505 -2.63%
2024-05-28 0 2.660 2.660 2.700 2.660 2.800 1,905,000 5,173,120 2.7155 2.494 2.494 2.531 2.494 2.625 2,032,161 2.5456 -1.12%
2024-05-27 0 2.690 2.690 2.760 2.560 2.740 1,767,000 4,686,255 2.6521 2.522 2.522 2.587 2.400 2.569 1,884,950 2.4861 3.86%
2024-05-24 0 2.590 2.550 2.600 2.480 2.600 1,948,000 5,002,912 2.5682 2.428 2.390 2.437 2.325 2.437 2,078,032 2.4075 4.44%
2024-05-23 0 2.480 2.480 2.520 2.430 2.540 4,589,500 11,402,985 2.4846 2.325 2.325 2.362 2.278 2.381 4,895,855 2.3291 -2.36%
2024-05-22 0 2.540 2.510 2.540 2.430 2.600 3,040,000 7,681,555 2.5268 2.381 2.353 2.381 2.278 2.437 3,242,924 2.3687 3.58%
2024-05-21 0 2.650 2.630 2.650 2.580 2.690 3,847,000 10,140,240 2.6359 2.299 2.281 2.299 2.238 2.333 4,434,814 2.2865 -0.75%
2024-05-20 0 2.670 2.670 2.700 2.630 2.760 4,047,500 10,898,940 2.6928 2.316 2.316 2.342 2.281 2.394 4,665,949 2.3358 0.38%
2024-05-17 0 2.660 2.620 2.660 2.540 2.680 8,909,500 23,286,335 2.6137 2.307 2.273 2.307 2.203 2.325 10,270,853 2.2672 0.38%
2024-05-16 0 2.650 2.650 2.660 2.520 2.680 6,298,500 16,495,762 2.6190 2.299 2.299 2.307 2.186 2.325 7,260,898 2.2719 1.15%
2024-05-14 0 2.620 2.620 2.660 2.540 2.660 2,971,000 7,821,600 2.6326 2.273 2.273 2.307 2.203 2.307 3,424,963 2.2837 0.38%
2024-05-13 0 2.610 2.610 2.640 2.500 2.670 3,464,000 9,053,460 2.6136 2.264 2.264 2.290 2.169 2.316 3,993,292 2.2672 -1.51%
2024-05-10 0 2.650 2.620 2.650 2.500 2.690 3,110,000 8,067,455 2.5940 2.299 2.273 2.299 2.169 2.333 3,585,201 2.2502 4.33%
2024-05-09 0 2.540 2.540 2.550 2.450 2.590 2,146,000 5,414,820 2.5232 2.203 2.203 2.212 2.125 2.247 2,473,904 2.1888 3.67%
2024-05-08 0 2.450 2.450 2.480 2.450 2.650 2,348,500 5,893,070 2.5093 2.125 2.125 2.151 2.125 2.299 2,707,346 2.1767 -6.84%
2024-05-07 0 2.630 2.630 2.650 2.630 2.760 1,773,000 4,736,525 2.6715 2.281 2.281 2.299 2.281 2.394 2,043,911 2.3174 -2.95%
2024-05-06 0 2.710 2.710 2.750 2.650 2.750 1,808,000 4,868,355 2.6927 2.351 2.351 2.386 2.299 2.386 2,084,259 2.3358 0.37%
2024-05-03 0 2.700 2.670 2.710 2.620 2.720 1,810,000 4,816,820 2.6612 2.342 2.316 2.351 2.273 2.359 2,086,564 2.3085 2.66%
2024-05-02 0 2.630 2.610 2.630 2.480 2.670 1,815,000 4,764,290 2.6250 2.281 2.264 2.281 2.151 2.316 2,092,328 2.2770 2.33%
2024-04-30 0 2.570 2.520 2.570 2.460 2.570 1,750,500 4,374,670 2.4991 2.229 2.186 2.229 2.134 2.229 2,017,973 2.1679 0.78%
2024-04-29 0 2.550 2.510 2.550 2.430 2.560 1,813,000 4,561,485 2.5160 2.212 2.177 2.212 2.108 2.221 2,090,023 2.1825 4.94%
2024-04-26 0 2.430 2.430 2.440 2.300 2.490 6,121,000 14,440,425 2.3592 2.108 2.108 2.117 1.995 2.160 7,056,276 2.0465 0.41%
2024-04-25 0 2.420 2.370 2.420 2.340 2.430 1,766,500 4,230,055 2.3946 2.099 2.056 2.099 2.030 2.108 2,036,417 2.0772 2.54%
2024-04-24 0 2.360 2.360 2.380 2.360 2.490 1,866,500 4,515,145 2.4190 2.047 2.047 2.065 2.047 2.160 2,151,697 2.0984 -0.84%
2024-04-23 0 2.380 2.380 2.390 2.160 2.610 4,355,500 10,231,505 2.3491 2.065 2.065 2.073 1.874 2.264 5,021,011 2.0377 6.25%
2024-04-22 0 2.240 2.240 2.330 2.230 2.530 9,512,500 22,623,250 2.3783 1.943 1.943 2.021 1.934 2.195 10,965,990 2.0630 -10.04%
2024-04-19 0 2.490 2.440 2.490 2.420 2.520 1,960,000 4,815,595 2.4569 2.160 2.117 2.160 2.099 2.186 2,259,484 2.1313 2.05%
2024-04-18 0 2.440 2.440 2.490 2.400 2.540 2,640,000 6,531,640 2.4741 2.117 2.117 2.160 2.082 2.203 3,043,386 2.1462 -2.01%
2024-04-17 0 2.490 2.490 2.530 2.400 2.600 3,276,500 8,222,800 2.5096 2.160 2.160 2.195 2.082 2.255 3,777,142 2.1770 -2.73%
2024-04-16 0 2.560 2.560 2.610 2.560 2.640 2,172,000 5,690,470 2.6199 2.221 2.221 2.264 2.221 2.290 2,503,877 2.2727 -3.03%
2024-04-15 0 2.640 2.640 2.690 2.500 2.720 4,584,000 12,046,325 2.6279 2.290 2.290 2.333 2.169 2.359 5,284,426 2.2796 0.00%
2024-04-12 0 2.640 2.630 2.640 2.580 2.690 1,859,500 4,873,690 2.6210 2.290 2.281 2.290 2.238 2.333 2,143,628 2.2736 -1.12%
2024-04-11 0 2.670 2.660 2.730 2.580 2.850 2,625,500 7,021,920 2.6745 2.316 2.307 2.368 2.238 2.472 3,026,671 2.3200 -0.37%
2024-04-10 0 2.680 2.670 2.730 2.620 2.890 2,132,000 5,745,215 2.6948 2.325 2.316 2.368 2.273 2.507 2,457,765 2.3376 -3.25%
2024-04-09 0 2.770 2.710 2.770 2.630 2.880 3,415,500 9,339,360 2.7344 2.403 2.351 2.403 2.281 2.498 3,937,381 2.3720 0.73%
2024-04-08 0 2.750 2.750 2.780 2.710 3.030 2,250,000 6,479,705 2.8799 2.386 2.386 2.412 2.351 2.628 2,593,795 2.4982 -8.94%
2024-04-05 0 3.020 3.020 3.070 2.890 3.140 1,768,500 5,341,690 3.0205 2.620 2.620 2.663 2.507 2.724 2,038,723 2.6201 2.72%
2024-04-03 0 2.940 2.910 2.940 2.810 3.030 2,067,500 6,135,045 2.9674 2.550 2.524 2.550 2.438 2.628 2,383,410 2.5741 0.00%
2024-04-02 0 2.940 2.940 3.040 2.740 3.040 1,861,500 5,449,100 2.9273 2.550 2.550 2.637 2.377 2.637 2,145,933 2.5393 9.29%
2024-03-28 0 2.690 2.690 2.720 2.650 2.750 3,032,000 8,228,565 2.7139 2.333 2.333 2.359 2.299 2.386 3,495,283 2.3542 0.00%
2024-03-27 0 2.690 2.680 2.690 2.660 2.880 3,011,000 8,283,610 2.7511 2.333 2.325 2.333 2.307 2.498 3,471,074 2.3865 0.37%
2024-03-26 0 2.680 2.680 2.690 2.670 2.800 3,208,500 8,752,645 2.7280 2.325 2.325 2.333 2.316 2.429 3,698,752 2.3664 -2.90%
2024-03-25 0 2.760 2.760 2.810 2.760 2.940 3,791,000 10,873,085 2.8681 2.394 2.394 2.438 2.394 2.550 4,370,257 2.4880 -4.83%
2024-03-22 0 2.900 2.880 2.900 2.850 2.920 1,797,500 5,190,560 2.8877 2.516 2.498 2.516 2.472 2.533 2,072,154 2.5049 0.00%
2024-03-21 0 2.900 2.880 2.900 2.860 3.000 1,931,500 5,611,880 2.9055 2.516 2.498 2.516 2.481 2.602 2,226,629 2.5203 -1.69%
2024-03-20 0 2.950 2.910 2.950 2.900 3.030 1,860,000 5,485,023 2.9489 2.559 2.524 2.559 2.516 2.628 2,144,204 2.5581 -1.01%
2024-03-19 0 2.980 2.960 2.980 2.930 3.020 1,789,500 5,316,335 2.9708 2.585 2.568 2.585 2.542 2.620 2,062,932 2.5771 -0.67%
2024-03-18 0 3.000 3.000 3.010 2.990 3.130 2,023,500 6,117,265 3.0231 2.602 2.602 2.611 2.594 2.715 2,332,687 2.6224 -4.15%
2024-03-15 0 3.130 3.060 3.130 3.020 3.190 1,982,500 6,094,850 3.0743 2.715 2.654 2.715 2.620 2.767 2,285,422 2.6668 1.62%
2024-03-14 0 3.080 3.050 3.080 3.000 3.300 2,322,000 7,224,445 3.1113 2.672 2.646 2.672 2.602 2.863 2,676,797 2.6989 -5.52%
2024-03-13 0 3.260 3.190 3.260 3.120 3.280 1,827,500 5,855,360 3.2040 2.828 2.767 2.828 2.706 2.845 2,106,738 2.7793 4.15%
2024-03-12 0 3.130 3.130 3.200 3.030 3.300 1,971,500 6,260,980 3.1757 2.715 2.715 2.776 2.628 2.863 2,272,741 2.7548 1.95%
2024-03-11 0 3.070 3.010 3.040 3.000 3.120 1,914,500 5,820,335 3.0401 2.663 2.611 2.637 2.602 2.706 2,207,032 2.6372 -0.32%
2024-03-08 0 3.080 3.070 3.080 3.010 3.240 1,843,500 5,699,845 3.0919 2.672 2.663 2.672 2.611 2.811 2,125,183 2.6820 0.33%
2024-03-07 0 3.070 3.070 3.150 2.900 3.350 2,430,500 7,539,830 3.1022 2.663 2.663 2.732 2.516 2.906 2,801,875 2.6910 -8.36%
2024-03-06 0 3.350 3.350 3.410 3.350 3.660 2,052,500 7,158,000 3.4875 2.906 2.906 2.958 2.906 3.175 2,366,118 3.0252 -7.20%
2024-03-05 0 3.610 3.530 3.570 3.420 3.640 1,816,500 6,400,035 3.5233 3.132 3.062 3.097 2.967 3.158 2,094,057 3.0563 2.27%
2024-03-04 0 3.530 3.530 3.560 3.520 4.040 2,842,000 10,739,715 3.7789 3.062 3.062 3.088 3.053 3.505 3,276,252 3.2780 -4.59%
2024-03-01 0 3.700 3.700 3.750 3.700 3.930 2,124,000 8,161,558 3.8425 3.210 3.210 3.253 3.210 3.409 2,448,543 3.3332 -3.39%
2024-02-29 0 3.830 3.800 3.830 3.780 3.910 1,764,000 6,701,380 3.7990 3.322 3.296 3.322 3.279 3.392 2,033,535 3.2954 -0.78%
2024-02-28 0 3.860 3.770 3.860 3.780 3.860 1,746,000 6,653,665 3.8108 3.348 3.270 3.348 3.279 3.348 2,012,785 3.3057 -0.26%
2024-02-27 0 3.870 3.790 3.890 3.750 3.910 1,766,000 6,680,910 3.7831 3.357 3.288 3.374 3.253 3.392 2,035,841 3.2816 1.57%
2024-02-26 0 3.810 3.810 3.870 3.800 4.000 1,753,000 6,796,555 3.8771 3.305 3.305 3.357 3.296 3.470 2,020,855 3.3632 -2.56%
2024-02-23 0 3.910 3.900 3.910 3.880 3.980 1,791,500 7,054,060 3.9375 3.392 3.383 3.392 3.366 3.452 2,065,237 3.4156 -0.76%
2024-02-22 0 3.940 3.920 3.980 3.870 3.980 1,786,500 7,011,575 3.9248 3.418 3.400 3.452 3.357 3.452 2,059,473 3.4045 0.00%
2024-02-21 0 3.940 3.900 3.970 3.900 4.000 1,785,000 7,067,475 3.9594 3.418 3.383 3.444 3.383 3.470 2,057,744 3.4346 -0.51%
2024-02-20 0 3.960 3.930 4.000 3.840 3.990 1,808,500 7,081,385 3.9156 3.435 3.409 3.470 3.331 3.461 2,084,835 3.3966 1.02%
2024-02-19 0 3.920 3.900 3.970 3.800 4.230 1,784,000 7,151,730 4.0088 3.400 3.383 3.444 3.296 3.669 2,056,591 3.4775 -9.89%
2024-02-16 0 4.350 4.270 4.360 4.130 4.510 1,774,500 7,739,340 4.3614 3.773 3.704 3.782 3.583 3.912 2,045,640 3.7833 0.23%
2024-02-15 0 4.340 4.230 4.380 4.000 4.380 1,784,000 7,617,165 4.2697 3.765 3.669 3.799 3.470 3.799 2,056,591 3.7038 5.85%
2024-02-14 0 4.100 4.020 4.180 3.850 4.180 1,786,000 7,089,755 3.9696 3.557 3.487 3.626 3.340 3.626 2,058,897 3.4435 4.59%
2024-02-09 0 3.920 3.890 3.950 3.860 4.010 1,780,000 7,023,100 3.9456 3.400 3.374 3.426 3.348 3.478 2,051,980 3.4226 -1.51%
2024-02-08 0 3.980 3.900 3.980 3.840 3.990 1,861,000 7,363,460 3.9567 3.452 3.383 3.452 3.331 3.461 2,145,357 3.4323 3.65%
2024-02-07 0 3.840 3.800 3.930 3.820 3.990 1,913,000 7,396,570 3.8665 3.331 3.296 3.409 3.314 3.461 2,205,302 3.3540 -2.04%
2024-02-06 0 3.920 3.890 3.990 3.870 3.940 1,845,000 7,204,575 3.9049 3.400 3.374 3.461 3.357 3.418 2,126,912 3.3873 0.51%
2024-02-05 0 3.900 3.860 3.900 3.830 3.950 1,789,500 6,943,090 3.8799 3.383 3.348 3.383 3.322 3.426 2,062,932 3.3656 -1.27%
2024-02-02 0 3.950 3.870 3.950 3.900 4.200 1,879,000 7,490,540 3.9865 3.426 3.357 3.426 3.383 3.643 2,166,107 3.4581 -1.25%
2024-02-01 0 4.000 4.000 4.040 3.950 4.020 1,820,000 7,255,075 3.9863 3.470 3.470 3.505 3.426 3.487 2,098,092 3.4579 1.01%
2024-01-31 0 3.960 3.890 3.970 3.860 4.000 1,810,500 7,172,895 3.9618 3.435 3.374 3.444 3.348 3.470 2,087,141 3.4367 0.00%
2024-01-30 0 3.960 3.940 4.000 3.860 4.040 1,794,000 7,107,620 3.9619 3.435 3.418 3.470 3.348 3.505 2,068,119 3.4368 -1.00%
2024-01-29 0 4.000 3.940 4.000 3.830 4.050 1,857,500 7,367,080 3.9661 3.470 3.418 3.470 3.322 3.513 2,141,322 3.4404 3.90%
2024-01-26 0 3.850 3.820 3.970 3.850 4.010 1,811,500 7,024,860 3.8779 3.340 3.314 3.444 3.340 3.478 2,088,293 3.3639 -2.53%
2024-01-25 0 3.950 3.910 4.000 3.950 4.030 1,804,000 7,209,445 3.9964 3.426 3.392 3.470 3.426 3.496 2,079,647 3.4667 -1.25%
2024-01-24 0 4.000 3.950 4.000 3.940 4.030 1,845,000 7,331,125 3.9735 3.470 3.426 3.470 3.418 3.496 2,126,912 3.4468 2.04%
2024-01-23 0 3.920 3.920 4.020 3.840 4.050 1,848,500 7,354,710 3.9787 3.400 3.400 3.487 3.331 3.513 2,130,947 3.4514 2.08%
2024-01-22 0 3.840 3.840 3.950 3.840 4.020 1,974,000 7,778,795 3.9406 3.331 3.331 3.426 3.331 3.487 2,275,623 3.4183 -1.79%
2024-01-19 0 3.910 3.910 3.980 3.600 4.110 2,012,000 7,702,375 3.8282 3.392 3.392 3.452 3.123 3.565 2,319,429 3.3208 -3.46%
2024-01-18 0 4.050 4.050 4.080 4.050 4.350 1,851,500 7,696,985 4.1572 3.513 3.513 3.539 3.513 3.773 2,134,405 3.6061 -6.25%
2024-01-17 0 4.320 4.210 4.840 4.180 4.450 1,770,500 7,544,000 4.2609 3.747 3.652 4.198 3.626 3.860 2,041,029 3.6962 -2.26%
2024-01-16 0 4.420 4.390 4.420 4.370 4.640 1,766,000 7,939,505 4.4958 3.834 3.808 3.834 3.791 4.025 2,035,841 3.8999 -2.86%
2024-01-15 0 4.550 4.490 4.550 4.190 4.590 1,741,500 7,754,360 4.4527 3.947 3.895 3.947 3.635 3.982 2,007,598 3.8625 7.57%
2024-01-12 0 4.230 4.230 4.300 4.170 4.320 1,757,000 7,532,000 4.2869 3.669 3.669 3.730 3.617 3.747 2,025,466 3.7187 -1.63%
2024-01-11 0 4.300 4.220 4.300 4.150 4.300 1,561,000 6,582,100 4.2166 3.730 3.661 3.730 3.600 3.730 1,799,518 3.6577 2.87%
2024-01-10 0 4.180 4.160 4.280 4.100 4.280 1,455,000 6,083,345 4.1810 3.626 3.609 3.713 3.557 3.713 1,677,321 3.6268 0.24%
2024-01-09 0 4.170 4.110 4.200 4.160 4.300 1,374,500 5,810,730 4.2275 3.617 3.565 3.643 3.609 3.730 1,584,521 3.6672 0.00%
2024-01-08 0 4.170 4.090 4.260 4.070 4.270 1,184,000 4,938,135 4.1707 3.617 3.548 3.695 3.531 3.704 1,364,913 3.6179 2.96%
2024-01-05 0 4.050 3.980 4.050 3.980 4.070 1,208,000 4,878,005 4.0381 3.513 3.452 3.513 3.452 3.531 1,392,580 3.5029 0.25%
2024-01-04 0 4.040 4.010 4.060 4.000 4.200 1,212,500 4,973,240 4.1016 3.505 3.478 3.522 3.470 3.643 1,397,767 3.5580 -1.94%
2024-01-03 0 4.120 4.120 4.220 4.090 4.290 980,500 4,123,770 4.2058 3.574 3.574 3.661 3.548 3.721 1,130,318 3.6483 -3.51%
2024-01-02 0 4.270 4.180 4.270 4.180 4.400 1,188,000 5,115,665 4.3061 3.704 3.626 3.704 3.626 3.817 1,369,524 3.7354 -1.84%
2023-12-29 0 4.350 4.300 4.350 4.260 4.400 1,096,500 4,765,955 4.3465 3.773 3.730 3.773 3.695 3.817 1,264,043 3.7704 0.23%
2023-12-28 0 4.340 4.300 4.340 4.250 4.350 1,192,100 5,119,978 4.2949 3.765 3.730 3.765 3.687 3.773 1,374,250 3.7257 2.36%
2023-12-27 0 4.240 4.210 4.250 4.190 4.260 850,000 3,593,380 4.2275 3.678 3.652 3.687 3.635 3.695 979,878 3.6672 0.24%
2023-12-22 0 4.230 4.080 4.230 4.110 4.240 787,500 3,293,270 4.1819 3.669 3.539 3.669 3.565 3.678 907,828 3.6276 1.44%
2023-12-21 0 4.170 4.090 4.240 4.020 4.200 737,000 2,997,320 4.0669 3.617 3.548 3.678 3.487 3.643 849,612 3.5279 1.71%
2023-12-20 0 4.100 4.020 4.100 4.010 4.200 1,011,000 4,161,405 4.1161 3.557 3.487 3.557 3.478 3.643 1,165,479 3.5706 -1.20%
2023-12-19 0 4.150 4.050 4.150 4.010 4.190 764,500 3,129,530 4.0936 3.600 3.513 3.600 3.478 3.635 881,314 3.5510 3.75%
2023-12-18 0 4.000 4.000 4.050 3.920 4.200 892,000 3,577,815 4.0110 3.470 3.470 3.513 3.400 3.643 1,028,296 3.4794 -0.25%
2023-12-15 0 4.010 3.960 4.010 3.900 4.100 791,000 3,161,495 3.9968 3.478 3.435 3.478 3.383 3.557 911,863 3.4671 0.25%
2023-12-14 0 4.000 3.960 4.050 3.960 4.100 797,500 3,187,545 3.9969 3.470 3.435 3.513 3.435 3.557 919,356 3.4671 0.00%
2023-12-13 0 4.000 3.900 4.000 3.900 4.020 805,500 3,211,135 3.9865 3.470 3.383 3.470 3.383 3.487 928,579 3.4581 0.00%
2023-12-12 0 4.000 3.940 4.000 3.900 4.010 872,500 3,471,580 3.9789 3.470 3.418 3.470 3.383 3.478 1,005,816 3.4515 0.76%
2023-12-11 0 3.970 3.900 4.000 3.970 4.020 817,500 3,261,780 3.9899 3.444 3.383 3.470 3.444 3.487 942,412 3.4611 -1.24%
2023-12-08 0 4.020 3.970 4.020 3.980 4.050 887,000 3,553,480 4.0062 3.487 3.444 3.487 3.452 3.513 1,022,532 3.4752 0.00%
2023-12-07 0 4.020 3.970 4.020 4.000 4.120 766,500 3,097,905 4.0416 3.487 3.444 3.487 3.470 3.574 883,620 3.5059 -0.25%
2023-12-06 0 4.030 4.000 4.060 3.920 4.120 864,000 3,465,605 4.0111 3.496 3.470 3.522 3.400 3.574 996,017 3.4795 1.77%
2023-12-05 0 3.960 3.930 4.020 3.960 4.080 606,000 2,439,885 4.0262 3.435 3.409 3.487 3.435 3.539 698,596 3.4926 -3.41%
2023-12-04 0 4.100 4.030 4.100 3.950 4.240 625,000 2,529,320 4.0469 3.557 3.496 3.557 3.426 3.678 720,499 3.5105 1.49%
2023-12-01 0 4.040 4.040 4.120 4.040 4.120 24,500 100,140 4.0873 3.505 3.505 3.574 3.505 3.574 28,244 3.5456 0.25%
2023-11-30 0 4.030 4.000 4.120 4.000 4.120 1,014,500 4,119,245 4.0604 3.496 3.470 3.574 3.470 3.574 1,169,513 3.5222 0.75%
2023-11-29 0 4.000 4.000 4.020 4.000 4.120 1,143,000 4,652,450 4.0704 3.470 3.470 3.487 3.470 3.574 1,317,648 3.5309 -2.91%
2023-11-28 0 4.120 4.060 4.120 4.070 4.150 1,052,000 4,323,390 4.1097 3.574 3.522 3.574 3.531 3.600 1,212,743 3.5650 -1.67%
2023-11-27 0 4.190 4.100 4.190 4.000 4.240 1,021,500 4,225,910 4.1370 3.635 3.557 3.635 3.470 3.678 1,177,583 3.5886 4.23%
2023-11-24 0 4.020 3.960 4.020 3.980 4.080 1,214,000 4,876,305 4.0167 3.487 3.435 3.487 3.452 3.539 1,399,497 3.4843 -0.74%
2023-11-23 0 4.050 3.950 4.050 3.940 4.060 1,086,500 4,337,745 3.9924 3.513 3.426 3.513 3.418 3.522 1,252,515 3.4632 1.25%
2023-11-22 0 4.000 3.950 4.000 3.930 4.040 1,097,500 4,364,260 3.9765 3.470 3.426 3.470 3.409 3.505 1,265,196 3.4495 -0.50%
2023-11-21 0 4.020 3.940 4.000 3.910 4.080 1,070,500 4,278,655 3.9969 3.487 3.418 3.470 3.392 3.539 1,234,070 3.4671 1.52%
2023-11-20 0 3.960 3.960 3.980 3.940 4.040 977,500 3,896,375 3.9861 3.435 3.435 3.452 3.418 3.505 1,126,860 3.4577 -2.22%
2023-11-17 0 4.050 3.970 4.050 3.950 4.060 1,099,000 4,406,230 4.0093 3.513 3.444 3.513 3.426 3.522 1,266,925 3.4779 0.25%
2023-11-16 0 4.040 4.000 4.040 4.010 4.080 986,000 3,972,360 4.0288 3.505 3.470 3.505 3.478 3.539 1,136,659 3.4948 -0.98%
2023-11-15 0 4.080 4.050 4.080 4.040 4.160 1,427,500 5,830,545 4.0844 3.539 3.513 3.539 3.505 3.609 1,645,619 3.5431 -1.21%
2023-11-14 0 4.130 4.090 4.130 4.030 4.250 1,059,500 4,358,465 4.1137 3.583 3.548 3.583 3.496 3.687 1,221,389 3.5684 -0.24%
2023-11-13 0 4.140 4.110 4.140 4.090 4.280 1,123,000 4,661,060 4.1505 3.591 3.565 3.591 3.548 3.713 1,294,592 3.6004 -1.90%
2023-11-10 0 4.220 4.160 4.200 4.180 4.400 1,182,000 5,063,170 4.2836 3.661 3.609 3.643 3.626 3.817 1,362,607 3.7158 -1.86%
2023-11-09 0 4.300 4.300 4.350 4.250 4.330 5,438,500 23,392,320 4.3012 3.730 3.730 3.773 3.687 3.756 6,269,491 3.7311 0.23%
2023-11-08 0 4.290 4.260 4.290 4.210 4.330 997,500 4,263,905 4.2746 3.721 3.695 3.721 3.652 3.756 1,149,916 3.7080 0.47%
2023-11-07 0 4.270 4.120 4.280 4.150 4.270 1,137,500 4,808,390 4.2272 3.704 3.574 3.713 3.600 3.704 1,311,308 3.6669 0.47%
2023-11-06 0 4.250 4.120 4.180 4.070 4.260 1,035,500 4,317,945 4.1699 3.687 3.574 3.626 3.531 3.695 1,193,722 3.6172 1.67%
2023-11-03 0 4.180 4.080 4.180 3.910 4.250 1,150,000 4,740,050 4.1218 3.626 3.539 3.626 3.392 3.687 1,325,718 3.5755 1.70%
2023-11-02 0 4.110 3.910 4.110 3.890 4.110 1,028,000 4,126,160 4.0138 3.565 3.392 3.565 3.374 3.565 1,185,076 3.4818 3.53%
2023-11-01 0 3.970 3.850 3.980 3.830 4.020 833,000 3,250,000 3.9016 3.444 3.340 3.452 3.322 3.487 960,281 3.3844 2.58%
2023-10-31 0 3.870 3.870 3.920 3.850 4.130 856,500 3,328,660 3.8864 3.357 3.357 3.400 3.340 3.583 987,371 3.3712 -0.77%
2023-10-30 0 3.900 3.880 3.950 3.890 4.010 814,000 3,226,165 3.9633 3.383 3.366 3.426 3.374 3.478 938,377 3.4380 -1.02%
2023-10-27 0 3.940 3.930 3.990 3.900 3.970 840,000 3,319,070 3.9513 3.418 3.409 3.461 3.383 3.444 968,350 3.4276 0.77%
2023-10-26 0 3.910 3.910 3.950 3.910 3.980 810,500 3,199,615 3.9477 3.392 3.392 3.426 3.392 3.452 934,343 3.4245 -0.76%
2023-10-25 0 3.940 3.860 3.980 3.910 4.040 836,500 3,343,610 3.9971 3.418 3.348 3.452 3.392 3.505 964,315 3.4673 0.00%
2023-10-24 0 3.940 3.940 4.000 3.860 3.980 921,500 3,610,120 3.9177 3.418 3.418 3.470 3.348 3.452 1,062,303 3.3984 -0.51%
2023-10-20 0 3.960 3.960 3.970 3.870 4.120 878,500 3,471,825 3.9520 3.435 3.435 3.444 3.357 3.574 1,012,733 3.4282 -1.74%
2023-10-19 0 4.030 4.010 4.030 4.020 4.280 942,500 3,924,720 4.1642 3.496 3.478 3.496 3.487 3.713 1,086,512 3.6122 -1.71%
2023-10-18 0 4.100 4.040 4.100 4.040 4.160 818,500 3,349,330 4.0920 3.557 3.505 3.557 3.505 3.609 943,565 3.5497 -0.49%
2023-10-17 0 4.120 4.080 4.210 4.060 4.160 812,000 3,345,865 4.1205 3.574 3.539 3.652 3.522 3.609 936,072 3.5744 -2.14%
2023-10-16 0 4.210 4.150 4.210 4.140 4.260 766,500 3,205,215 4.1816 3.652 3.600 3.652 3.591 3.695 883,620 3.6274 0.72%
2023-10-13 0 4.180 4.130 4.180 4.130 4.250 845,000 3,547,145 4.1978 3.626 3.583 3.626 3.583 3.687 974,114 3.6414 -0.95%
2023-10-12 0 4.220 4.160 4.240 4.130 4.260 783,000 3,274,875 4.1825 3.661 3.609 3.678 3.583 3.695 902,641 3.6281 0.48%
2023-10-11 0 4.200 4.140 4.220 4.110 4.210 808,500 3,372,020 4.1707 3.643 3.591 3.661 3.565 3.652 932,037 3.6179 1.20%
2023-10-10 0 4.150 4.100 4.150 4.130 4.250 787,500 3,310,715 4.2041 3.600 3.557 3.600 3.583 3.687 907,828 3.6469 -3.04%
2023-10-09 0 4.280 4.200 4.280 4.220 4.440 851,000 3,618,860 4.2525 3.713 3.643 3.713 3.661 3.851 981,031 3.6888 0.47%
2023-10-06 0 4.260 4.170 4.260 4.210 4.300 787,000 3,339,875 4.2438 3.695 3.617 3.695 3.652 3.730 907,252 3.6813 0.24%
2023-10-05 0 4.250 4.190 4.250 4.190 4.330 774,000 3,277,055 4.2339 3.687 3.635 3.687 3.635 3.756 892,266 3.6727 0.24%
2023-10-04 0 4.240 4.180 4.260 4.170 4.280 815,500 3,442,965 4.2219 3.678 3.626 3.695 3.617 3.713 940,107 3.6623 0.00%
2023-10-03 0 4.240 4.130 4.240 4.160 4.280 814,000 3,409,155 4.1882 3.678 3.583 3.678 3.609 3.713 938,377 3.6330 -0.47%
2023-09-29 0 4.260 4.090 4.260 4.080 4.390 906,500 3,771,000 4.1600 3.695 3.548 3.695 3.539 3.808 1,045,011 3.6086 2.65%
2023-09-28 0 4.150 4.100 4.150 4.040 4.300 851,927 3,513,902 4.1247 3.600 3.557 3.600 3.505 3.730 982,100 3.5779 0.24%
2023-09-27 0 4.140 4.100 4.180 4.100 4.190 781,500 3,226,775 4.1290 3.591 3.557 3.626 3.557 3.635 900,912 3.5817 -0.48%
2023-09-26 0 4.160 4.070 4.200 4.000 4.200 795,000 3,237,755 4.0726 3.609 3.531 3.643 3.470 3.643 916,474 3.5328 0.97%
2023-09-25 0 4.120 4.010 4.120 4.040 4.350 789,000 3,267,265 4.1410 3.574 3.478 3.574 3.505 3.773 909,558 3.5921 -1.20%
2023-09-22 0 4.170 4.160 4.170 4.140 4.330 850,500 3,578,770 4.2078 3.617 3.609 3.617 3.591 3.756 980,455 3.6501 -1.18%
2023-09-21 0 4.220 4.130 4.240 4.160 4.290 838,000 3,533,875 4.2170 3.661 3.583 3.678 3.609 3.721 966,045 3.6581 1.20%
2023-09-20 0 4.170 4.170 4.230 4.170 4.250 755,000 3,198,925 4.2370 3.617 3.617 3.669 3.617 3.687 870,362 3.6754 -0.95%
2023-09-19 0 4.210 4.130 4.150 4.100 4.210 814,000 3,371,050 4.1413 3.652 3.583 3.600 3.557 3.652 938,377 3.5924 2.43%
2023-09-18 0 4.110 4.100 4.110 4.060 4.280 792,500 3,351,110 4.2285 3.565 3.557 3.565 3.522 3.713 913,592 3.6681 -2.84%
2023-09-15 0 4.230 4.160 4.230 4.120 4.230 809,500 3,362,205 4.1534 3.669 3.609 3.669 3.574 3.669 933,190 3.6029 2.92%
2023-09-14 0 4.110 4.090 4.250 4.060 4.270 871,000 3,577,185 4.1070 3.565 3.548 3.687 3.522 3.704 1,004,087 3.5626 1.48%
2023-09-13 0 4.050 4.050 4.100 4.050 4.200 782,000 3,222,835 4.1213 3.513 3.513 3.557 3.513 3.643 901,488 3.5750 -3.57%
2023-09-12 0 4.200 4.110 4.140 4.150 4.300 739,500 3,126,585 4.2280 3.643 3.565 3.591 3.600 3.730 852,494 3.6676 -1.18%
2023-09-11 0 4.250 4.100 4.190 4.180 4.380 796,580 3,381,876 4.2455 3.687 3.557 3.635 3.626 3.799 918,296 3.6828 -2.07%
2023-09-07 0 4.340 4.260 4.280 4.200 4.400 836,500 3,637,095 4.3480 3.765 3.695 3.713 3.643 3.817 964,315 3.7717 2.12%
2023-09-06 0 4.250 4.210 4.300 4.110 4.250 854,500 3,581,210 4.1910 3.687 3.652 3.730 3.565 3.687 985,066 3.6355 1.19%
2023-09-05 0 4.200 4.120 4.200 4.100 4.220 861,000 3,604,850 4.1868 3.643 3.574 3.643 3.557 3.661 992,559 3.6319 2.19%
2023-09-04 0 4.110 4.110 4.150 3.980 4.120 862,500 3,499,945 4.0579 3.565 3.565 3.600 3.452 3.574 994,288 3.5201 3.01%
2023-08-31 0 3.990 3.910 3.940 3.920 4.040 927,500 3,709,305 3.9993 3.461 3.392 3.418 3.400 3.505 1,069,220 3.4692 -0.99%
2023-08-30 0 4.030 3.940 4.030 3.910 4.030 965,500 3,858,940 3.9968 3.496 3.418 3.496 3.392 3.496 1,113,026 3.4671 1.77%
2023-08-29 0 3.960 4.050 4.060 3.800 4.000 885,000 3,490,555 3.9441 3.435 3.513 3.522 3.296 3.470 1,020,226 3.4214 1.28%
2023-08-28 0 3.910 3.830 3.860 3.880 4.040 903,000 3,585,625 3.9708 3.392 3.322 3.348 3.366 3.505 1,040,977 3.4445 -1.26%
2023-08-25 0 3.960 3.900 4.050 3.800 4.050 842,500 3,308,535 3.9270 3.435 3.383 3.513 3.296 3.513 971,232 3.4065 1.02%
2023-08-24 0 3.920 3.920 3.930 3.880 3.950 829,000 3,244,270 3.9135 3.400 3.400 3.409 3.366 3.426 955,669 3.3948 0.26%
2023-08-23 0 3.910 3.880 3.920 3.800 3.910 1,010,000 3,893,115 3.8546 3.392 3.366 3.400 3.296 3.392 1,164,326 3.3437 -0.26%
2023-08-22 0 3.920 3.870 3.940 3.800 3.940 862,000 3,340,760 3.8756 3.400 3.357 3.418 3.296 3.418 993,712 3.3619 0.26%
2023-08-21 0 3.910 3.910 3.920 3.750 3.960 837,000 3,290,020 3.9307 3.392 3.392 3.400 3.253 3.435 964,892 3.4097 -1.76%
2023-08-18 0 3.980 3.890 4.000 3.830 4.050 834,500 3,331,735 3.9925 3.452 3.374 3.470 3.322 3.513 962,010 3.4633 2.05%
2023-08-17 0 3.900 3.900 3.980 3.900 4.170 826,000 3,348,960 4.0544 3.383 3.383 3.452 3.383 3.617 952,211 3.5170 -1.27%
2023-08-16 0 3.950 3.950 3.980 3.860 3.980 869,000 3,437,255 3.9554 3.426 3.426 3.452 3.348 3.452 1,001,781 3.4311 -0.50%
2023-08-15 0 3.970 3.970 4.000 3.940 4.190 1,038,500 4,237,515 4.0804 3.444 3.444 3.470 3.418 3.635 1,197,181 3.5396 -0.50%
2023-08-14 0 3.990 3.990 4.000 3.750 4.000 1,130,500 4,371,945 3.8673 3.461 3.461 3.470 3.253 3.470 1,303,238 3.3547 0.00%
2023-08-11 0 3.990 3.920 3.990 3.600 4.080 1,409,500 5,427,105 3.8504 3.461 3.400 3.461 3.123 3.539 1,624,869 3.3400 -1.24%
2023-08-10 0 4.040 3.990 4.040 4.000 4.040 844,000 3,390,780 4.0175 3.505 3.461 3.505 3.470 3.505 972,961 3.4850 0.50%
2023-08-09 0 4.020 4.020 4.040 4.020 4.240 850,000 3,506,085 4.1248 3.487 3.487 3.505 3.487 3.678 979,878 3.5781 -1.95%
2023-08-08 0 4.100 4.050 4.100 3.950 4.240 1,148,500 4,659,950 4.0574 3.557 3.513 3.557 3.426 3.678 1,323,988 3.5196 -2.84%
2023-08-07 0 4.220 4.120 4.290 4.180 4.300 897,500 3,829,300 4.2666 3.661 3.574 3.721 3.626 3.730 1,034,636 3.7011 -1.40%
2023-08-04 0 4.280 4.270 4.290 4.270 4.290 9,354,000 34,702,600 3.7099 3.713 3.704 3.721 3.704 3.721 10,783,272 3.2182 -0.23%
2023-08-03 0 4.290 4.250 4.290 4.250 4.290 741,000 3,165,825 4.2724 3.721 3.687 3.721 3.687 3.721 854,223 3.7061 0.94%
2023-08-02 0 4.250 4.120 4.190 4.250 4.300 6,200,500 23,170,465 3.7369 3.687 3.574 3.635 3.687 3.730 7,147,923 3.2416 -1.16%
2023-08-01 0 4.300 4.260 4.300 4.250 4.300 773,500 3,312,430 4.2824 3.730 3.695 3.730 3.687 3.730 891,689 3.7148 0.00%
2023-07-31 0 4.300 4.270 4.300 4.190 4.400 913,500 3,908,205 4.2783 3.730 3.704 3.730 3.635 3.817 1,053,081 3.7112 -0.69%
2023-07-28 0 4.330 4.330 4.360 4.200 4.380 855,500 3,701,955 4.3272 3.756 3.756 3.782 3.643 3.799 986,219 3.7537 0.23%
2023-07-27 0 4.320 4.240 4.320 4.210 4.330 764,000 3,254,865 4.2603 3.747 3.678 3.747 3.652 3.756 880,738 3.6956 1.65%
2023-07-26 0 4.250 4.100 4.250 4.100 4.250 827,500 3,477,535 4.2025 3.687 3.557 3.687 3.557 3.687 953,940 3.6454 1.67%
2023-07-25 0 4.180 4.150 4.180 4.110 4.180 806,500 3,344,150 4.1465 3.626 3.600 3.626 3.565 3.626 929,732 3.5969 0.48%
2023-07-24 0 4.160 4.100 4.160 4.110 4.250 783,500 3,285,580 4.1935 3.609 3.557 3.609 3.565 3.687 903,217 3.6376 -0.72%
2023-07-21 0 4.190 4.090 4.190 4.060 4.190 802,500 3,339,140 4.1609 3.635 3.548 3.635 3.522 3.635 925,120 3.6094 0.96%
2023-07-20 0 4.150 4.150 4.180 4.130 4.210 783,000 3,267,875 4.1735 3.600 3.600 3.626 3.583 3.652 902,641 3.6203 -1.19%
2023-07-19 0 4.200 4.120 4.140 4.110 4.280 728,000 3,054,955 4.1964 3.643 3.574 3.591 3.565 3.713 839,237 3.6402 0.72%
2023-07-18 0 4.170 4.160 4.250 4.110 4.290 946,500 3,997,870 4.2238 3.617 3.609 3.687 3.565 3.721 1,091,123 3.6640 0.48%
2023-07-14 0 4.150 4.150 4.180 4.120 4.210 771,000 3,225,020 4.1829 3.600 3.600 3.626 3.574 3.652 888,807 3.6285 -1.43%
2023-07-13 0 4.210 4.210 4.260 4.180 4.320 760,000 3,244,215 4.2687 3.652 3.652 3.695 3.626 3.747 876,126 3.7029 -1.86%
2023-07-12 0 4.290 4.240 4.300 4.130 4.310 1,147,000 4,908,815 4.2797 3.721 3.678 3.730 3.583 3.739 1,322,259 3.7124 4.38%
2023-07-11 0 4.110 4.100 4.110 4.100 4.350 1,314,000 5,427,810 4.1308 3.565 3.557 3.565 3.557 3.773 1,514,776 3.5832 -4.42%
2023-07-10 0 4.300 4.300 4.310 3.990 4.300 1,726,500 7,182,325 4.1600 3.730 3.730 3.739 3.461 3.730 1,990,306 3.6087 1.65%
2023-07-07 0 4.230 4.180 4.230 4.190 4.290 616,000 2,620,425 4.2539 3.669 3.626 3.669 3.635 3.721 710,124 3.6901 -0.47%
2023-07-06 0 4.250 4.250 4.300 4.230 4.350 650,500 2,788,500 4.2867 3.687 3.687 3.730 3.669 3.773 749,895 3.7185 -1.16%
2023-07-05 0 4.300 4.290 4.300 4.280 4.330 718,000 3,093,990 4.3092 3.730 3.721 3.730 3.713 3.756 827,709 3.7380 -0.69%
2023-07-04 0 4.330 4.300 4.330 4.220 4.330 581,000 2,503,385 4.3088 3.756 3.730 3.756 3.661 3.756 669,776 3.7376 0.00%
2023-07-03 0 4.330 4.300 4.330 4.330 4.420 768,000 3,375,725 4.3955 3.756 3.730 3.756 3.756 3.834 885,349 3.8129 -2.04%
2023-06-30 0 4.420 4.420 4.450 4.300 4.420 83,500 366,830 4.3932 3.834 3.834 3.860 3.730 3.834 96,259 3.8109 2.79%
2023-06-29 0 4.300 4.300 4.360 4.300 4.440 5,000 21,725 4.3450 3.730 3.730 3.782 3.730 3.851 5,764 3.7691 -0.23%
2023-06-28 0 4.310 4.300 4.330 4.300 4.320 41,500 178,510 4.3014 3.739 3.730 3.756 3.730 3.747 47,841 3.7313 0.23%
2023-06-27 0 4.300 4.300 4.310 4.300 4.310 10,000 43,055 4.3055 3.730 3.730 3.739 3.730 3.739 11,528 3.7348 -1.60%
2023-06-26 0 4.370 4.350 4.370 4.120 4.380 15,000 64,350 4.2900 3.791 3.773 3.791 3.574 3.799 17,292 3.7214 1.63%
2023-06-23 0 4.300 4.240 4.300 - - 0 0 - 3.730 3.678 3.730 - - 0 - 0.00%
2023-06-21 0 4.300 4.300 4.350 4.290 4.330 35,000 151,380 4.3251 3.730 3.730 3.773 3.721 3.756 40,348 3.7519 -0.69%
2023-06-20 0 4.330 4.300 4.350 - - 0 0 - 3.756 3.730 3.773 - - 0 - 0.00%
2023-06-19 0 4.330 4.300 4.330 4.300 4.340 6,500 28,130 4.3277 3.756 3.730 3.756 3.730 3.765 7,493 3.7541 1.41%
2023-06-16 0 4.270 4.270 4.300 4.210 4.300 301,081 1,285,600 4.2699 3.704 3.704 3.730 3.652 3.730 347,086 3.7040 -0.70%
2023-06-15 0 4.300 4.300 4.360 4.300 4.300 1,500 6,450 4.3000 3.730 3.730 3.782 3.730 3.730 1,729 3.7301 0.00%
2023-06-14 0 4.300 4.300 4.390 4.300 4.320 15,000 64,510 4.3007 3.730 3.730 3.808 3.730 3.747 17,292 3.7306 0.00%
2023-06-13 0 4.300 4.300 4.310 4.230 4.300 87,000 373,725 4.2957 3.730 3.730 3.739 3.669 3.730 100,293 3.7263 0.00%
2023-06-12 0 4.300 4.300 4.310 4.300 4.310 29,500 126,950 4.3034 3.730 3.730 3.739 3.730 3.739 34,008 3.7330 0.00%
2023-06-09 0 4.300 4.300 4.440 - - 0 0 - 3.730 3.730 3.851 - - 0 - 0.00%
2023-06-08 0 4.300 4.300 4.390 4.290 4.310 44,000 189,200 4.3000 3.730 3.730 3.808 3.721 3.739 50,723 3.7301 0.23%
2023-06-07 0 4.290 4.280 4.320 4.260 4.320 99,500 427,565 4.2971 3.721 3.713 3.747 3.695 3.747 114,703 3.7276 0.47%
2023-06-06 0 4.270 4.270 4.300 4.260 4.360 140,500 604,490 4.3024 3.704 3.704 3.730 3.695 3.782 161,968 3.7322 -1.16%
2023-06-05 0 4.320 4.320 4.360 4.320 4.330 35,010,000 151,243,220 4.3200 3.747 3.747 3.782 3.747 3.756 40,359,454 3.7474 0.00%
2023-06-02 0 4.320 4.310 4.320 - - 0 0 - 3.747 3.739 3.747 - - 0 - -0.46%
2023-06-01 0 4.340 4.300 4.340 4.260 4.340 204,500 879,830 4.3023 3.765 3.730 3.765 3.695 3.765 235,747 3.7321 2.12%
2023-05-31 0 4.250 4.180 4.300 4.070 4.320 654,500 2,807,015 4.2888 3.687 3.626 3.730 3.531 3.747 754,506 3.7203 2.90%
2023-05-30 0 4.330 4.330 4.370 4.310 4.360 13,500 58,305 4.3189 3.583 3.583 3.616 3.566 3.608 16,316 3.5735 0.46%
2023-05-29 0 4.310 4.310 4.410 4.300 4.330 46,000 197,995 4.3042 3.566 3.566 3.649 3.558 3.583 55,594 3.5614 0.23%
2023-05-25 0 4.300 4.290 4.320 4.290 4.490 83,500 359,660 4.3073 3.558 3.550 3.574 3.550 3.715 100,916 3.5640 -0.69%
2023-05-24 0 4.330 4.300 4.340 4.340 4.340 500 2,170 4.3400 3.583 3.558 3.591 3.591 3.591 604 3.5910 0.93%
2023-05-23 0 4.290 4.290 4.320 4.240 4.430 88,500 380,595 4.3005 3.550 3.550 3.574 3.508 3.665 106,959 3.5583 0.23%
2023-05-22 0 4.280 4.280 4.400 4.280 4.320 22,500 96,715 4.2984 3.541 3.541 3.641 3.541 3.574 27,193 3.5566 -0.23%
2023-05-19 0 4.290 4.290 4.380 4.290 4.310 10,500 45,150 4.3000 3.550 3.550 3.624 3.550 3.566 12,690 3.5579 -0.23%
2023-05-18 0 4.300 4.300 4.330 4.300 4.370 23,000 99,110 4.3091 3.558 3.558 3.583 3.558 3.616 27,797 3.5655 -0.23%
2023-05-17 0 4.310 4.300 4.320 4.240 4.310 50,500 216,370 4.2846 3.566 3.558 3.574 3.508 3.566 61,033 3.5451 0.23%
2023-05-16 0 4.300 4.300 4.320 4.280 4.320 61,000 262,170 4.2979 3.558 3.558 3.574 3.541 3.574 73,723 3.5562 0.23%
2023-05-15 0 4.290 4.290 4.350 4.240 4.400 137,500 591,155 4.2993 3.550 3.550 3.599 3.508 3.641 166,179 3.5573 0.94%
2023-05-12 0 4.250 4.250 4.450 4.230 4.300 46,000 196,350 4.2685 3.517 3.517 3.682 3.500 3.558 55,594 3.5318 -1.16%
2023-05-11 0 4.300 4.270 4.320 4.220 4.380 137,000 588,955 4.2989 3.558 3.533 3.574 3.492 3.624 165,574 3.5570 0.00%
2023-05-10 0 4.300 4.300 4.450 4.220 4.310 70,500 302,540 4.2913 3.558 3.558 3.682 3.492 3.566 85,204 3.5508 0.00%
2023-05-09 0 4.300 4.300 4.340 4.290 4.440 82,500 358,015 4.3396 3.558 3.558 3.591 3.550 3.674 99,707 3.5907 -2.27%
2023-05-08 0 4.400 4.340 4.400 4.340 4.400 36,000 158,335 4.3982 3.641 3.591 3.641 3.591 3.641 43,509 3.6392 0.69%
2023-05-05 0 4.370 4.300 4.380 4.300 4.370 27,500 118,730 4.3175 3.616 3.558 3.624 3.558 3.616 33,236 3.5724 0.69%
2023-05-04 0 4.340 4.340 4.370 4.300 4.430 484,500 2,113,150 4.3615 3.591 3.591 3.616 3.558 3.665 585,553 3.6088 0.93%
2023-05-03 0 4.300 4.300 4.310 4.210 4.310 155,000 665,000 4.2903 3.558 3.558 3.566 3.483 3.566 187,329 3.5499 2.14%
2023-05-02 0 4.210 4.200 4.310 3.960 4.310 173,000 735,780 4.2531 3.483 3.475 3.566 3.277 3.566 209,083 3.5191 -2.32%
2023-04-28 0 4.310 4.310 4.450 4.300 4.300 500 2,150 4.3000 3.566 3.566 3.682 3.558 3.558 604 3.5579 0.23%
2023-04-27 0 4.300 4.290 4.320 4.300 4.310 7,000 30,105 4.3007 3.558 3.550 3.574 3.558 3.566 8,460 3.5585 0.00%
2023-04-26 0 4.300 4.290 4.440 4.250 4.300 29,500 126,715 4.2954 3.558 3.550 3.674 3.517 3.558 35,653 3.5541 0.00%
2023-04-25 0 4.300 4.300 4.390 4.300 4.450 323,500 1,412,530 4.3664 3.558 3.558 3.632 3.558 3.682 390,973 3.6129 -1.15%
2023-04-24 0 4.350 4.350 4.490 4.300 4.460 126,500 558,190 4.4126 3.599 3.599 3.715 3.558 3.690 152,884 3.6511 -1.14%
2023-04-21 0 4.400 4.390 4.460 4.300 4.450 307,500 1,352,130 4.3972 3.641 3.632 3.690 3.558 3.682 371,636 3.6383 -0.45%
2023-04-20 0 4.420 4.420 4.470 4.300 4.450 269,000 1,184,025 4.4016 3.657 3.657 3.699 3.558 3.682 325,106 3.6420 0.91%
2023-04-19 0 4.380 4.380 4.400 4.350 4.440 107,500 474,685 4.4157 3.624 3.624 3.641 3.599 3.674 129,921 3.6536 -1.35%
2023-04-18 0 4.440 4.410 4.470 4.200 4.470 215,000 919,970 4.2789 3.674 3.649 3.699 3.475 3.699 259,843 3.5405 3.74%
2023-04-17 0 4.280 4.280 4.350 4.240 4.280 39,500 168,080 4.2552 3.541 3.541 3.599 3.508 3.541 47,739 3.5208 0.71%
2023-04-14 0 4.250 4.200 4.510 4.200 4.370 116,000 492,485 4.2456 3.517 3.475 3.732 3.475 3.616 140,194 3.5129 -0.70%
2023-04-13 0 4.280 4.120 4.360 4.120 4.300 135,000 575,840 4.2655 3.541 3.409 3.608 3.409 3.558 163,157 3.5294 1.66%
2023-04-12 0 4.210 4.210 4.280 4.180 4.300 51,500 218,685 4.2463 3.483 3.483 3.541 3.459 3.558 62,241 3.5135 -0.94%
2023-04-11 0 4.250 4.150 4.250 4.000 4.340 2,622,000 10,960,180 4.1801 3.517 3.434 3.517 3.310 3.591 3,168,876 3.4587 4.94%
2023-04-06 0 4.050 4.040 4.090 4.040 4.270 259,000 1,064,125 4.1086 3.351 3.343 3.384 3.343 3.533 313,020 3.3995 -4.26%
2023-04-04 0 4.230 4.220 4.320 4.220 4.350 80,000 344,405 4.3051 3.500 3.492 3.574 3.492 3.599 96,686 3.5621 -2.31%
2023-04-03 0 4.330 4.330 4.350 4.320 4.580 173,500 767,045 4.4210 3.583 3.583 3.599 3.574 3.790 209,687 3.6580 -5.46%
2023-03-31 0 4.580 4.580 4.600 4.290 4.600 2,242,500 9,864,320 4.3988 3.790 3.790 3.806 3.550 3.806 2,710,223 3.6397 4.09%
2023-03-30 0 4.400 4.360 4.400 4.190 4.460 1,393,000 6,095,760 4.3760 3.641 3.608 3.641 3.467 3.690 1,683,541 3.6208 4.76%
2023-03-29 0 4.200 4.190 4.200 4.100 4.200 175,500 734,060 4.1827 3.475 3.467 3.475 3.392 3.475 212,104 3.4608 2.69%
2023-03-28 0 4.090 4.080 4.110 4.080 4.240 19,500 80,900 4.1487 3.384 3.376 3.401 3.376 3.508 23,567 3.4327 -2.39%
2023-03-27 0 4.190 4.180 4.190 4.190 4.200 6,500 27,255 4.1931 3.467 3.459 3.467 3.467 3.475 7,856 3.4694 2.70%
2023-03-24 0 4.080 4.080 4.190 4.080 4.200 11,500 47,160 4.1009 3.376 3.376 3.467 3.376 3.475 13,899 3.3932 -2.86%
2023-03-23 0 4.200 4.120 4.200 4.090 4.430 96,500 409,460 4.2431 3.475 3.409 3.475 3.384 3.665 116,627 3.5108 -3.67%
2023-03-22 0 4.360 4.310 4.360 4.250 4.400 90,000 387,375 4.3042 3.608 3.566 3.608 3.517 3.641 108,771 3.5614 1.40%
2023-03-21 0 4.300 4.190 4.340 4.150 4.300 123,500 517,225 4.1881 3.558 3.467 3.591 3.434 3.558 149,259 3.4653 1.65%
2023-03-20 0 4.230 4.180 4.250 4.170 4.230 21,000 88,050 4.1929 3.500 3.459 3.517 3.450 3.500 25,380 3.4693 -3.64%
2023-03-17 0 4.390 4.300 4.390 4.080 4.450 904,081 3,967,696 4.3887 3.632 3.558 3.632 3.376 3.682 1,092,647 3.6313 7.60%
2023-03-16 0 4.080 4.080 4.100 4.020 4.400 67,000 279,405 4.1702 3.376 3.376 3.392 3.326 3.641 80,974 3.4505 -7.06%
2023-03-15 0 4.390 4.280 4.400 4.390 4.390 500 2,195 4.3900 3.632 3.541 3.641 3.632 3.632 604 3.6324 -0.23%
2023-03-14 0 4.400 4.400 4.430 4.310 4.450 415,500 1,823,752 4.3893 3.641 3.641 3.665 3.566 3.682 502,162 3.6318 0.00%
2023-03-13 0 4.400 4.350 4.480 4.320 4.410 75,000 329,815 4.3975 3.641 3.599 3.707 3.574 3.649 90,643 3.6386 -0.23%
2023-03-10 0 4.410 4.350 4.410 4.210 4.410 539,000 2,338,615 4.3388 3.649 3.599 3.649 3.483 3.649 651,420 3.5900 2.80%
2023-03-09 0 4.290 4.290 4.300 4.220 4.410 1,639,500 7,064,140 4.3087 3.550 3.550 3.558 3.492 3.649 1,981,454 3.5651 0.94%
2023-03-08 0 4.250 4.250 4.360 4.250 4.400 1,523,500 6,630,110 4.3519 3.517 3.517 3.608 3.517 3.641 1,841,259 3.6009 -3.41%
2023-03-07 0 4.400 4.400 4.420 4.070 4.500 384,500 1,682,345 4.3754 3.641 3.641 3.657 3.368 3.723 464,696 3.6203 -1.35%
2023-03-06 0 4.460 4.410 4.460 4.290 4.460 172,500 756,535 4.3857 3.690 3.649 3.690 3.550 3.690 208,479 3.6288 0.68%
2023-03-03 0 4.430 4.430 4.480 4.430 4.450 3,000 13,300 4.4333 3.665 3.665 3.707 3.665 3.682 3,626 3.6682 -0.45%
2023-03-02 0 4.450 4.450 4.480 4.400 4.520 50,000 223,355 4.4671 3.682 3.682 3.707 3.641 3.740 60,429 3.6962 1.60%
2023-03-01 0 4.380 4.380 4.400 4.030 4.460 371,500 1,627,280 4.3803 3.624 3.624 3.641 3.335 3.690 448,984 3.6244 8.68%
2023-02-28 0 4.030 4.000 4.030 4.010 4.420 1,391,000 6,056,630 4.3542 3.335 3.310 3.335 3.318 3.657 1,681,124 3.6027 -9.23%
2023-02-27 0 4.440 4.440 4.640 4.410 4.650 81,000 362,619 4.4768 3.674 3.674 3.839 3.649 3.848 97,894 3.7042 -3.27%
2023-02-24 0 4.590 4.450 4.590 4.420 4.590 46,000 206,095 4.4803 3.798 3.682 3.798 3.657 3.798 55,594 3.7071 2.23%
2023-02-23 0 4.490 4.490 4.640 4.470 4.540 1,500 6,750 4.5000 3.715 3.715 3.839 3.699 3.756 1,813 3.7234 -3.44%
2023-02-22 0 4.650 4.540 4.650 4.550 4.690 58,500 270,655 4.6266 3.848 3.756 3.848 3.765 3.881 70,701 3.8281 0.87%
2023-02-21 0 4.610 4.520 4.620 4.580 4.710 33,000 153,075 4.6386 3.814 3.740 3.823 3.790 3.897 39,883 3.8381 -0.22%
2023-02-20 0 4.620 4.620 4.740 4.610 4.750 202,500 949,185 4.6873 3.823 3.823 3.922 3.814 3.930 244,736 3.8784 -2.74%
2023-02-17 0 4.750 4.400 4.520 4.340 4.780 182,500 806,790 4.4208 3.930 3.641 3.740 3.591 3.955 220,564 3.6578 6.98%
2023-02-16 0 4.440 4.400 4.570 4.440 4.580 101,500 455,655 4.4892 3.674 3.641 3.781 3.674 3.790 122,670 3.7145 -2.42%
2023-02-15 0 4.550 4.450 4.580 4.440 4.640 16,000 72,265 4.5166 3.765 3.682 3.790 3.674 3.839 19,337 3.7371 0.00%
2023-02-14 0 4.550 4.510 4.550 4.420 4.600 172,500 778,795 4.5148 3.765 3.732 3.765 3.657 3.806 208,479 3.7356 -1.94%
2023-02-13 0 4.640 4.640 4.980 4.630 4.640 8,000 37,100 4.6375 3.839 3.839 4.121 3.831 3.839 9,669 3.8372 0.00%
2023-02-10 0 4.640 4.640 4.650 4.620 4.730 93,000 434,440 4.6714 3.839 3.839 3.848 3.823 3.914 112,397 3.8652 -3.33%
2023-02-09 0 4.800 4.700 4.790 4.650 4.800 71,000 334,650 4.7134 3.972 3.889 3.963 3.848 3.972 85,809 3.9000 0.42%
2023-02-08 0 4.780 4.780 4.800 4.780 4.900 43,000 206,545 4.8034 3.955 3.955 3.972 3.955 4.054 51,969 3.9744 -1.65%
2023-02-07 0 4.860 4.860 4.930 4.770 4.970 63,500 307,090 4.8361 4.021 4.021 4.079 3.947 4.112 76,744 4.0015 0.83%
2023-02-06 0 4.820 4.830 4.860 4.760 4.860 141,000 680,960 4.8295 3.988 3.996 4.021 3.939 4.021 170,409 3.9960 -0.41%
2023-02-03 0 4.840 4.800 4.830 4.700 4.910 118,500 567,330 4.7876 4.005 3.972 3.996 3.889 4.063 143,216 3.9614 -2.02%
2023-02-02 0 4.940 4.940 4.980 4.750 5.060 433,120 2,120,816 4.8966 4.087 4.087 4.121 3.930 4.187 523,457 4.0516 4.88%
2023-02-01 0 4.710 4.710 4.770 4.700 4.790 83,500 393,590 4.7137 3.897 3.897 3.947 3.889 3.963 100,916 3.9002 1.95%
2023-01-31 0 4.620 4.620 4.690 4.620 4.790 54,000 252,115 4.6688 3.823 3.823 3.881 3.823 3.963 65,263 3.8631 -2.12%
2023-01-30 0 4.720 4.720 4.780 4.700 4.860 118,500 562,070 4.7432 3.905 3.905 3.955 3.889 4.021 143,216 3.9246 -2.48%
2023-01-27 0 4.840 4.840 4.850 4.820 4.900 48,000 232,825 4.8505 4.005 4.005 4.013 3.988 4.054 58,011 4.0134 -1.02%
2023-01-26 0 4.890 4.850 4.890 4.790 4.990 161,500 793,350 4.9124 4.046 4.013 4.046 3.963 4.129 195,184 4.0646 1.45%
2023-01-20 0 4.820 4.820 4.950 4.710 5.360 95,000 471,915 4.9675 3.988 3.988 4.096 3.897 4.435 114,814 4.1102 2.34%
2023-01-19 0 4.710 4.710 4.770 4.680 4.780 31,000 146,275 4.7185 3.897 3.897 3.947 3.872 3.955 37,466 3.9042 -0.42%
2023-01-18 0 4.730 4.720 4.730 4.710 4.890 260,500 1,244,550 4.7775 3.914 3.905 3.914 3.897 4.046 314,833 3.9530 -2.07%
2023-01-17 0 4.830 4.830 4.900 4.820 4.940 67,000 325,295 4.8551 3.996 3.996 4.054 3.988 4.087 80,974 4.0173 -1.63%
2023-01-16 0 4.910 4.910 4.980 4.900 5.170 181,500 903,765 4.9794 4.063 4.063 4.121 4.054 4.278 219,356 4.1201 -2.39%
2023-01-13 0 5.030 5.030 5.100 5.000 5.170 273,000 1,374,750 5.0357 4.162 4.162 4.220 4.137 4.278 329,940 4.1667 -0.98%
2023-01-12 0 5.080 5.080 5.090 5.010 5.110 217,500 1,102,070 5.0670 4.203 4.203 4.212 4.145 4.228 262,864 4.1925 -0.20%
2023-01-11 0 5.090 5.090 5.140 4.900 5.240 746,500 3,789,740 5.0767 4.212 4.212 4.253 4.054 4.336 902,199 4.2006 -3.42%
2023-01-10 0 5.270 5.200 5.270 5.080 5.270 204,000 1,051,755 5.1557 4.361 4.303 4.361 4.203 4.361 246,549 4.2659 1.35%
2023-01-09 0 5.200 5.200 5.230 5.170 5.360 19,612,500 103,930,535 5.2992 4.303 4.303 4.327 4.278 4.435 23,703,118 4.3847 -1.89%
2023-01-06 0 5.300 5.180 5.300 5.170 5.320 227,000 1,186,675 5.2276 4.385 4.286 4.385 4.278 4.402 274,346 4.3255 0.95%
2023-01-05 0 5.250 5.240 5.250 5.120 5.350 608,000 3,185,300 5.2390 4.344 4.336 4.344 4.236 4.427 734,812 4.3349 -1.69%
2023-01-04 0 5.340 5.300 5.340 5.190 5.500 256,500 1,373,825 5.3560 4.418 4.385 4.418 4.294 4.551 309,999 4.4317 -1.11%
2023-01-03 0 5.400 5.350 5.450 5.330 5.520 102,000 554,750 5.4387 4.468 4.427 4.509 4.410 4.567 123,274 4.5001 -1.46%
2022-12-30 0 5.480 5.390 5.480 4.970 5.510 58,421,500 319,015,775 5.4606 4.534 4.460 4.534 4.112 4.559 70,606,587 4.5182 5.79%
2022-12-29 0 5.180 4.990 5.180 4.940 5.230 1,056,000 5,423,070 5.1355 4.286 4.129 4.286 4.087 4.327 1,276,252 4.2492 -0.38%
2022-12-28 0 5.200 5.190 5.200 5.030 5.600 64,949,500 356,502,805 5.4889 4.303 4.294 4.303 4.162 4.634 78,496,144 4.5417 4.00%
2022-12-23 0 5.000 4.990 5.000 4.400 5.120 15,164,500 74,527,100 4.9146 4.137 4.129 4.137 3.641 4.236 18,327,389 4.0664 3.52%
2022-12-22 0 4.830 4.830 4.900 4.400 4.930 5,704,500 26,885,540 4.7130 3.996 3.996 4.054 3.641 4.079 6,894,299 3.8997 10.02%
2022-12-21 0 4.390 4.390 4.420 4.350 4.430 208,000 912,580 4.3874 3.632 3.632 3.657 3.599 3.665 251,383 3.6302 -0.23%
2022-12-20 0 4.400 4.400 4.410 4.240 4.490 313,500 1,364,290 4.3518 3.641 3.641 3.649 3.508 3.715 378,887 3.6008 1.85%
2022-12-19 0 4.320 4.260 4.320 4.150 4.470 150,500 646,060 4.2928 3.574 3.525 3.574 3.434 3.699 181,890 3.5519 1.89%
2022-12-16 0 4.240 4.240 4.380 4.150 4.430 852,500 3,655,870 4.2884 3.508 3.508 3.624 3.434 3.665 1,030,308 3.5483 -3.85%
2022-12-15 0 4.410 4.220 4.410 3.880 4.950 20,675,500 98,203,375 4.7497 3.649 3.492 3.649 3.210 4.096 24,987,829 3.9300 -11.27%
2022-12-14 0 4.970 4.970 5.000 4.970 5.160 4,421,000 22,120,535 5.0035 4.112 4.112 4.137 4.112 4.270 5,343,097 4.1400 -1.78%
2022-12-13 0 5.060 5.060 5.100 5.060 5.340 1,328,000 6,850,010 5.1581 4.187 4.187 4.220 4.187 4.418 1,604,984 4.2680 -2.13%
2022-12-12 0 5.170 5.170 5.190 5.170 5.660 14,821,500 85,044,335 5.7379 4.278 4.278 4.294 4.278 4.683 17,912,849 4.7477 -11.32%
2022-12-09 0 5.830 5.650 5.830 5.510 5.830 59,343,500 334,118,795 5.6303 4.824 4.675 4.824 4.559 4.824 71,720,890 4.6586

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top