Tianli International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01773  2018-07-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 2.360 2.350 2.370 2.330 2.370 2,893,000 6,810,330 2.3541 2.360 2.350 2.370 2.330 2.370 2,893,000 2.3541 0.43%
2025-12-23 0 2.350 2.350 2.360 2.280 2.370 11,104,000 25,859,386 2.3288 2.350 2.350 2.360 2.280 2.370 11,104,000 2.3288 1.29%
2025-12-22 0 2.320 2.300 2.320 2.300 2.350 8,327,000 19,326,970 2.3210 2.320 2.300 2.320 2.300 2.350 8,327,000 2.3210 0.00%
2025-12-19 0 2.320 2.320 2.330 2.280 2.350 8,345,000 19,347,580 2.3185 2.320 2.320 2.330 2.280 2.350 8,345,000 2.3185 1.75%
2025-12-18 0 2.280 2.280 2.290 2.260 2.300 6,036,000 13,777,973 2.2826 2.280 2.280 2.290 2.260 2.300 6,036,000 2.2826 0.44%
2025-12-17 0 2.270 2.270 2.280 2.240 2.300 9,838,550 22,362,810 2.2730 2.270 2.270 2.280 2.240 2.300 9,838,550 2.2730 2.25%
2025-12-16 0 2.220 2.220 2.230 2.210 2.340 8,406,875 18,915,593 2.2500 2.220 2.220 2.230 2.210 2.340 8,406,875 2.2500 -3.06%
2025-12-15 0 2.290 2.290 2.300 2.180 2.360 18,154,500 41,607,350 2.2918 2.290 2.290 2.300 2.180 2.360 18,154,500 2.2918 4.09%
2025-12-12 0 2.200 2.200 2.210 2.150 2.210 7,335,500 16,040,200 2.1867 2.200 2.200 2.210 2.150 2.210 7,335,500 2.1867 2.33%
2025-12-11 0 2.150 2.140 2.150 2.130 2.190 6,204,500 13,375,310 2.1557 2.150 2.140 2.150 2.130 2.190 6,204,500 2.1557 -0.92%
2025-12-10 0 2.170 2.160 2.170 2.150 2.210 8,632,000 18,760,230 2.1733 2.170 2.160 2.170 2.150 2.210 8,632,000 2.1733 0.46%
2025-12-09 0 2.160 2.150 2.160 2.140 2.240 22,644,000 49,158,007 2.1709 2.160 2.150 2.160 2.140 2.240 22,644,000 2.1709 -3.14%
2025-12-08 0 2.230 2.230 2.240 2.190 2.270 4,888,000 10,944,762 2.2391 2.230 2.230 2.240 2.190 2.270 4,888,000 2.2391 1.83%
2025-12-05 0 2.190 2.190 2.200 2.150 2.220 6,002,000 13,122,985 2.1864 2.190 2.190 2.200 2.150 2.220 6,002,000 2.1864 0.92%
2025-12-04 0 2.170 2.160 2.170 2.150 2.230 10,870,000 23,550,140 2.1665 2.170 2.160 2.170 2.150 2.230 10,870,000 2.1665 -1.36%
2025-12-03 0 2.200 2.190 2.200 2.190 2.260 9,552,000 21,162,007 2.2155 2.200 2.190 2.200 2.190 2.260 9,552,000 2.2155 -1.35%
2025-12-02 0 2.230 2.230 2.240 2.200 2.310 27,196,000 60,995,135 2.2428 2.230 2.230 2.240 2.200 2.310 27,196,000 2.2428 -2.62%
2025-12-01 0 2.290 2.290 2.300 2.260 2.430 27,761,800 64,146,189 2.3106 2.290 2.290 2.300 2.260 2.430 27,761,800 2.3106 -5.76%
2025-11-28 0 2.430 2.430 2.440 2.370 2.440 11,143,000 26,786,720 2.4039 2.430 2.430 2.440 2.370 2.440 11,143,000 2.4039 0.41%
2025-11-27 0 2.420 2.420 2.430 2.340 2.450 16,425,000 39,401,356 2.3989 2.420 2.420 2.430 2.340 2.450 16,425,000 2.3989 1.68%
2025-11-26 0 2.380 2.380 2.390 2.340 2.460 24,143,000 58,153,000 2.4087 2.380 2.380 2.390 2.340 2.460 24,143,000 2.4087 0.85%
2025-11-25 0 2.360 2.360 2.370 2.180 2.370 36,332,659 83,423,337 2.2961 2.360 2.360 2.370 2.180 2.370 36,332,659 2.2961 8.76%
2025-11-24 0 2.170 2.170 2.180 2.070 2.180 12,186,659 26,065,168 2.1388 2.170 2.170 2.180 2.070 2.180 12,186,659 2.1388 4.33%
2025-11-21 0 2.080 2.070 2.080 2.050 2.130 14,974,878 31,085,529 2.0758 2.080 2.070 2.080 2.050 2.130 14,974,878 2.0758 -2.35%
2025-11-20 0 2.130 2.120 2.130 2.090 2.130 9,418,000 19,852,780 2.1080 2.130 2.120 2.130 2.090 2.130 9,418,000 2.1080 0.00%
2025-11-19 0 2.130 2.120 2.130 2.100 2.170 21,044,000 44,617,655 2.1202 2.130 2.120 2.130 2.100 2.170 21,044,000 2.1202 0.00%
2025-11-18 0 2.130 2.120 2.130 2.120 2.200 20,249,000 43,340,067 2.1404 2.130 2.120 2.130 2.120 2.200 20,249,000 2.1404 -3.18%
2025-11-17 0 2.200 2.190 2.200 2.180 2.240 10,460,000 23,035,766 2.2023 2.200 2.190 2.200 2.180 2.240 10,460,000 2.2023 -2.22%
2025-11-14 0 2.250 2.240 2.250 2.240 2.310 10,657,000 24,216,185 2.2723 2.250 2.240 2.250 2.240 2.310 10,657,000 2.2723 -2.17%
2025-11-13 0 2.300 2.300 2.310 2.260 2.320 11,667,000 26,675,545 2.2864 2.300 2.300 2.310 2.260 2.320 11,667,000 2.2864 -0.86%
2025-11-12 0 2.320 2.320 2.330 2.230 2.360 19,418,000 45,083,450 2.3217 2.320 2.320 2.330 2.230 2.360 19,418,000 2.3217 3.57%
2025-11-11 0 2.240 2.240 2.250 2.210 2.290 20,998,400 47,065,080 2.2414 2.240 2.240 2.250 2.210 2.290 20,998,400 2.2414 -1.75%
2025-11-10 0 2.280 2.280 2.290 2.190 2.320 22,975,600 52,327,414 2.2775 2.280 2.280 2.290 2.190 2.320 22,975,600 2.2775 0.88%
2025-11-07 0 2.260 2.260 2.270 2.260 2.670 83,562,000 201,297,445 2.4090 2.260 2.260 2.270 2.260 2.670 83,562,000 2.4090 -15.67%
2025-11-06 0 2.680 2.670 2.680 2.610 2.830 95,637,000 260,733,875 2.7263 2.680 2.670 2.680 2.610 2.830 95,637,000 2.7263 3.88%
2025-11-05 0 2.580 2.570 2.580 2.390 2.680 99,933,000 258,489,356 2.5866 2.580 2.570 2.580 2.390 2.680 99,933,000 2.5866 5.31%
2025-11-04 0 2.450 2.440 2.450 2.410 2.460 7,096,000 17,286,110 2.4360 2.450 2.440 2.450 2.410 2.460 7,096,000 2.4360 -0.41%
2025-11-03 0 2.460 2.450 2.460 2.410 2.460 4,632,000 11,301,030 2.4398 2.460 2.450 2.460 2.410 2.460 4,632,000 2.4398 2.50%
2025-10-31 0 2.400 2.400 2.410 2.400 2.440 5,806,000 14,026,990 2.4159 2.400 2.400 2.410 2.400 2.440 5,806,000 2.4159 -0.83%
2025-10-30 0 2.420 2.420 2.430 2.390 2.450 12,795,000 30,812,035 2.4081 2.420 2.420 2.430 2.390 2.450 12,795,000 2.4081 -1.63%
2025-10-28 0 2.460 2.440 2.460 2.430 2.500 11,009,038 26,998,997 2.4524 2.460 2.440 2.460 2.430 2.500 11,009,038 2.4524 -1.20%
2025-10-27 0 2.490 2.480 2.490 2.460 2.560 12,210,800 30,428,974 2.4920 2.490 2.480 2.490 2.460 2.560 12,210,800 2.4920 -2.35%
2025-10-24 0 2.550 2.540 2.550 2.520 2.590 5,854,000 14,965,610 2.5565 2.550 2.540 2.550 2.520 2.590 5,854,000 2.5565 0.79%
2025-10-23 0 2.530 2.520 2.530 2.450 2.550 11,824,000 29,468,656 2.4923 2.530 2.520 2.530 2.450 2.550 11,824,000 2.4923 -0.39%
2025-10-22 0 2.540 2.530 2.540 2.510 2.560 6,190,000 15,623,400 2.5240 2.540 2.530 2.540 2.510 2.560 6,190,000 2.5240 -0.78%
2025-10-21 0 2.560 2.550 2.560 2.560 2.630 7,268,000 18,829,670 2.5908 2.560 2.550 2.560 2.560 2.630 7,268,000 2.5908 -0.39%
2025-10-20 0 2.570 2.570 2.580 2.520 2.590 6,430,000 16,529,330 2.5707 2.570 2.570 2.580 2.520 2.590 6,430,000 2.5707 2.39%
2025-10-17 0 2.510 2.500 2.510 2.490 2.600 10,495,000 26,583,079 2.5329 2.510 2.500 2.510 2.490 2.600 10,495,000 2.5329 -3.09%
2025-10-16 0 2.590 2.580 2.590 2.480 2.620 17,859,432 45,975,737 2.5743 2.590 2.580 2.590 2.480 2.620 17,859,432 2.5743 2.78%
2025-10-15 0 2.520 2.520 2.530 2.510 2.630 36,190,572 92,431,443 2.5540 2.520 2.520 2.530 2.510 2.630 36,190,572 2.5540 -3.08%
2025-10-14 0 2.600 2.600 2.610 2.580 2.680 9,865,000 25,941,215 2.6296 2.600 2.600 2.610 2.580 2.680 9,865,000 2.6296 -1.14%
2025-10-13 0 2.630 2.630 2.640 2.580 2.650 16,414,000 42,825,549 2.6091 2.630 2.630 2.640 2.580 2.650 16,414,000 2.6091 -2.23%
2025-10-10 0 2.690 2.680 2.690 2.630 2.760 14,186,000 38,262,300 2.6972 2.690 2.680 2.690 2.630 2.760 14,186,000 2.6972 0.00%
2025-10-09 0 2.690 2.680 2.690 2.670 2.760 15,799,000 42,689,990 2.7021 2.690 2.680 2.690 2.670 2.760 15,799,000 2.7021 0.75%
2025-10-08 0 2.670 2.670 2.680 2.600 2.710 3,794,000 10,079,110 2.6566 2.670 2.670 2.680 2.600 2.710 3,794,000 2.6566 -1.48%
2025-10-06 0 2.710 2.700 2.710 2.650 2.710 2,481,900 6,670,585 2.6877 2.710 2.700 2.710 2.650 2.710 2,481,900 2.6877 0.37%
2025-10-03 0 2.700 2.680 2.700 2.670 2.740 3,022,000 8,153,610 2.6981 2.700 2.680 2.700 2.670 2.740 3,022,000 2.6981 -1.46%
2025-10-02 0 2.740 2.730 2.740 2.720 2.810 6,578,364 18,078,283 2.7481 2.740 2.730 2.740 2.720 2.810 6,578,364 2.7481 -2.49%
2025-09-30 0 2.810 2.810 2.820 2.730 2.810 12,128,000 33,569,450 2.7679 2.810 2.810 2.820 2.730 2.810 12,128,000 2.7679 1.08%
2025-09-29 0 2.780 2.770 2.790 2.760 2.880 18,369,000 51,302,758 2.7929 2.780 2.770 2.790 2.760 2.880 18,369,000 2.7929 -2.11%
2025-09-26 0 2.840 2.830 2.840 2.670 2.870 40,069,000 111,788,480 2.7899 2.840 2.830 2.840 2.670 2.870 40,069,000 2.7899 4.41%
2025-09-25 0 2.720 2.710 2.720 2.690 2.820 28,612,000 78,056,980 2.7281 2.720 2.710 2.720 2.690 2.820 28,612,000 2.7281 -3.55%
2025-09-24 0 2.820 2.810 2.820 2.790 2.880 27,097,000 76,702,280 2.8307 2.820 2.810 2.820 2.790 2.880 27,097,000 2.8307 -1.74%
2025-09-23 0 2.870 2.860 2.870 2.830 2.960 36,557,300 105,143,717 2.8761 2.870 2.860 2.870 2.830 2.960 36,557,300 2.8761 -2.05%
2025-09-22 0 2.930 2.920 2.930 2.870 3.140 77,619,102 228,053,954 2.9381 2.930 2.920 2.930 2.870 3.140 77,619,102 2.9381 -6.09%
2025-09-19 0 3.120 3.110 3.120 3.070 3.260 52,276,998 163,020,498 3.1184 3.120 3.110 3.120 3.070 3.260 52,276,998 3.1184 -3.70%
2025-09-18 0 3.240 3.230 3.240 3.190 3.380 30,431,000 98,856,030 3.2485 3.240 3.230 3.240 3.190 3.380 30,431,000 3.2485 -2.41%
2025-09-17 0 3.320 3.310 3.320 3.270 3.370 29,607,000 98,271,310 3.3192 3.320 3.310 3.320 3.270 3.370 29,607,000 3.3192 1.22%
2025-09-16 0 3.280 3.270 3.280 3.170 3.820 99,550,000 333,618,910 3.3513 3.280 3.270 3.280 3.170 3.820 99,550,000 3.3513 -12.77%
2025-09-15 0 3.760 3.750 3.760 3.730 3.940 20,297,300 77,070,382 3.7971 3.760 3.750 3.760 3.730 3.940 20,297,300 3.7971 -4.33%
2025-09-12 0 3.930 3.910 3.930 3.770 3.950 38,762,812 150,148,174 3.8735 3.930 3.910 3.930 3.770 3.950 38,762,812 3.8735 3.69%
2025-09-11 0 3.790 3.780 3.790 3.760 3.850 17,686,578 67,292,468 3.8047 3.790 3.780 3.790 3.760 3.850 17,686,578 3.8047 -1.30%
2025-09-10 0 3.840 3.830 3.840 3.690 3.860 31,657,173 119,531,242 3.7758 3.840 3.830 3.840 3.690 3.860 31,657,173 3.7758 0.00%
2025-09-09 0 3.840 3.830 3.840 3.790 4.030 25,284,000 97,712,105 3.8646 3.840 3.830 3.840 3.790 4.030 25,284,000 3.8646 -3.03%
2025-09-08 0 3.960 3.950 3.960 3.860 3.990 22,578,000 89,022,730 3.9429 3.960 3.950 3.960 3.860 3.990 22,578,000 3.9429 1.02%
2025-09-05 0 3.920 3.920 3.930 3.860 4.000 24,244,700 95,474,948 3.9380 3.920 3.920 3.930 3.860 4.000 24,244,700 3.9380 1.82%
2025-09-04 0 3.850 3.850 3.860 3.760 3.970 54,636,000 211,682,750 3.8744 3.850 3.850 3.860 3.760 3.970 54,636,000 3.8744 2.94%
2025-09-03 0 3.740 3.740 3.750 3.720 3.860 11,838,000 44,724,425 3.7780 3.740 3.740 3.750 3.720 3.860 11,838,000 3.7780 -1.32%
2025-09-02 0 3.790 3.760 3.790 3.700 3.920 27,712,000 105,440,500 3.8049 3.790 3.760 3.790 3.700 3.920 27,712,000 3.8049 -0.26%
2025-09-01 0 3.800 3.780 3.800 3.760 3.860 16,182,400 61,716,516 3.8138 3.800 3.780 3.800 3.760 3.860 16,182,400 3.8138 0.26%
2025-08-29 0 3.790 3.790 3.800 3.700 3.890 23,864,376 90,549,136 3.7943 3.790 3.790 3.800 3.700 3.890 23,864,376 3.7943 2.43%
2025-08-28 0 3.700 3.680 3.700 3.590 3.830 66,442,954 242,385,058 3.6480 3.700 3.680 3.700 3.590 3.830 66,442,954 3.6480 -3.39%
2025-08-27 0 3.830 3.820 3.830 3.820 4.030 29,670,000 116,341,452 3.9212 3.830 3.820 3.830 3.820 4.030 29,670,000 3.9212 0.26%
2025-08-26 0 3.820 3.810 3.820 3.790 3.990 58,743,000 225,753,070 3.8431 3.820 3.810 3.820 3.790 3.990 58,743,000 3.8431 -4.26%
2025-08-25 0 3.990 3.980 3.990 3.930 4.160 28,408,000 113,831,520 4.0070 3.990 3.980 3.990 3.930 4.160 28,408,000 4.0070 -3.86%
2025-08-22 0 4.150 4.130 4.150 4.070 4.220 16,020,000 66,286,750 4.1377 4.150 4.130 4.150 4.070 4.220 16,020,000 4.1377 -0.72%
2025-08-21 0 4.180 4.170 4.180 4.140 4.280 20,806,000 87,241,353 4.1931 4.180 4.170 4.180 4.140 4.280 20,806,000 4.1931 -2.34%
2025-08-20 0 4.280 4.270 4.280 4.050 4.300 27,811,000 116,826,710 4.2007 4.280 4.270 4.280 4.050 4.300 27,811,000 4.2007 1.42%
2025-08-19 0 4.220 4.200 4.220 4.110 4.250 21,681,000 88,648,660 4.0888 4.220 4.200 4.220 4.110 4.250 21,681,000 4.0888 0.48%
2025-08-18 0 4.200 4.200 4.210 3.910 4.220 27,161,000 112,224,220 4.1318 4.200 4.200 4.210 3.910 4.220 27,161,000 4.1318 6.33%
2025-08-15 0 3.950 3.940 3.950 3.830 3.990 23,192,650 90,879,155 3.9184 3.950 3.940 3.950 3.830 3.990 23,192,650 3.9184 -0.50%
2025-08-14 0 3.970 3.970 3.990 3.960 4.180 49,284,668 198,099,668 4.0195 3.970 3.970 3.990 3.960 4.180 49,284,668 4.0195 -5.70%
2025-08-13 0 4.210 4.210 4.220 4.150 4.310 15,495,000 65,471,380 4.2253 4.210 4.210 4.220 4.150 4.310 15,495,000 4.2253 -2.09%
2025-08-12 0 4.300 4.270 4.300 4.230 4.470 14,675,000 63,361,120 4.3176 4.300 4.270 4.300 4.230 4.470 14,675,000 4.3176 -2.27%
2025-08-11 0 4.400 4.380 4.400 4.270 4.510 31,081,776 137,093,348 4.4107 4.400 4.380 4.400 4.270 4.510 31,081,776 4.4107 1.38%
2025-08-08 0 4.340 4.340 4.350 4.150 4.470 43,939,000 191,513,860 4.3586 4.340 4.340 4.350 4.150 4.470 43,939,000 4.3586 5.34%
2025-08-07 0 4.120 4.110 4.120 4.090 4.250 7,034,690 29,143,091 4.1428 4.120 4.110 4.120 4.090 4.250 7,034,690 4.1428 -1.20%
2025-08-06 0 4.170 4.170 4.180 4.120 4.280 13,299,000 55,398,133 4.1656 4.170 4.170 4.180 4.120 4.280 13,299,000 4.1656 -1.65%
2025-08-05 0 4.240 4.240 4.250 4.190 4.480 49,852,318 214,559,267 4.3039 4.240 4.240 4.250 4.190 4.480 49,852,318 4.3039 3.92%
2025-08-04 0 4.080 4.070 4.080 3.970 4.100 13,032,786 52,639,556 4.0390 4.080 4.070 4.080 3.970 4.100 13,032,786 4.0390 1.24%
2025-08-01 0 4.030 4.030 4.040 3.930 4.070 13,472,000 53,977,690 4.0067 4.030 4.030 4.040 3.930 4.070 13,472,000 4.0067 2.81%
2025-07-31 0 3.920 3.920 3.930 3.860 4.160 16,835,000 66,124,880 3.9278 3.920 3.920 3.930 3.860 4.160 16,835,000 3.9278 -4.34%
2025-07-30 0 4.160 4.150 4.160 4.150 4.290 15,677,000 66,180,250 4.2215 4.098 4.088 4.098 4.088 4.226 15,914,959 4.1584 -1.65%
2025-07-29 0 4.230 4.230 4.250 3.990 4.270 18,385,000 76,297,660 4.1500 4.167 4.167 4.186 3.930 4.206 18,664,064 4.0879 3.93%
2025-07-28 0 4.070 4.070 4.080 4.060 4.220 4,291,000 17,735,900 4.1333 4.009 4.009 4.019 3.999 4.157 4,356,133 4.0715 -1.45%
2025-07-25 0 4.130 4.130 4.140 4.110 4.210 7,627,000 31,614,650 4.1451 4.068 4.068 4.078 4.049 4.147 7,742,769 4.0831 -1.90%
2025-07-24 0 4.210 4.190 4.210 4.100 4.220 10,027,000 41,720,640 4.1608 4.147 4.127 4.147 4.039 4.157 10,179,199 4.0986 -0.24%
2025-07-23 0 4.220 4.190 4.220 4.160 4.270 7,604,000 31,946,930 4.2013 4.157 4.127 4.157 4.098 4.206 7,719,420 4.1385 -0.24%
2025-07-22 0 4.230 4.230 4.240 4.160 4.410 17,150,000 72,830,335 4.2467 4.167 4.167 4.177 4.098 4.344 17,410,318 4.1832 -3.42%
2025-07-21 0 4.380 4.350 4.380 4.130 4.420 11,696,000 50,637,910 4.3295 4.315 4.285 4.315 4.068 4.354 11,873,532 4.2648 4.29%
2025-07-18 0 4.200 4.200 4.210 4.180 4.310 6,925,000 29,364,090 4.2403 4.137 4.137 4.147 4.118 4.246 7,030,114 4.1769 -1.64%
2025-07-17 0 4.270 4.270 4.280 4.100 4.330 15,613,952 66,298,745 4.2461 4.206 4.206 4.216 4.039 4.265 15,850,954 4.1826 3.39%
2025-07-16 0 4.130 4.130 4.140 4.020 4.170 7,882,000 32,287,500 4.0964 4.068 4.068 4.078 3.960 4.108 8,001,640 4.0351 0.98%
2025-07-15 0 4.090 4.080 4.090 3.920 4.100 13,671,574 54,529,446 3.9885 4.029 4.019 4.029 3.861 4.039 13,879,093 3.9289 2.00%
2025-07-14 0 4.010 3.990 4.010 3.950 4.040 9,409,000 37,629,130 3.9993 3.950 3.930 3.950 3.891 3.980 9,551,818 3.9395 0.25%
2025-07-11 0 4.000 4.000 4.010 3.970 4.160 9,986,000 40,282,320 4.0339 3.940 3.940 3.950 3.911 4.098 10,137,576 3.9736 -3.15%
2025-07-10 0 4.130 4.120 4.130 3.920 4.150 14,353,000 58,046,940 4.0442 4.068 4.058 4.068 3.861 4.088 14,570,862 3.9838 3.51%
2025-07-09 0 3.990 3.980 3.990 3.970 4.210 10,207,000 41,420,590 4.0581 3.930 3.920 3.930 3.911 4.147 10,361,931 3.9974 -2.92%
2025-07-08 0 4.110 4.090 4.110 3.980 4.230 21,867,000 90,116,565 4.1211 4.049 4.029 4.049 3.920 4.167 22,198,916 4.0595 1.73%
2025-07-07 0 4.040 4.020 4.040 3.740 4.070 28,059,000 110,334,140 3.9322 3.980 3.960 3.980 3.684 4.009 28,484,904 3.8734 6.04%
2025-07-04 0 3.810 3.810 3.820 3.660 3.870 19,841,000 74,780,240 3.7690 3.753 3.753 3.763 3.605 3.812 20,142,164 3.7126 0.26%
2025-07-03 0 3.800 3.790 3.800 3.650 3.940 32,814,000 122,986,870 3.7480 3.743 3.733 3.743 3.595 3.881 33,312,080 3.6920 -1.30%
2025-07-02 0 3.850 3.850 3.860 3.820 4.500 64,254,817 260,642,929 4.0564 3.792 3.792 3.802 3.763 4.433 65,230,133 3.9957 -15.20%
2025-06-30 0 4.540 4.540 4.550 4.500 4.770 17,379,000 79,851,455 4.5947 4.472 4.472 4.482 4.433 4.699 17,642,794 4.5260 -4.62%
2025-06-27 0 4.760 4.760 4.770 4.680 5.050 19,910,652 96,104,247 4.8268 4.689 4.689 4.699 4.610 4.974 20,212,873 4.7546 0.63%
2025-06-26 0 4.730 4.720 4.730 4.500 4.840 17,178,500 81,369,850 4.7367 4.659 4.649 4.659 4.433 4.768 17,439,250 4.6659 1.28%
2025-06-25 0 4.670 4.670 4.680 4.110 4.670 27,151,608 121,161,800 4.4624 4.600 4.600 4.610 4.049 4.600 27,563,739 4.3957 13.90%
2025-06-24 0 4.100 4.100 4.120 4.070 4.150 4,046,000 16,653,160 4.1160 4.039 4.039 4.058 4.009 4.088 4,107,414 4.0544 -0.24%
2025-06-23 0 4.110 4.080 4.110 4.000 4.130 2,985,000 12,134,980 4.0653 4.049 4.019 4.049 3.940 4.068 3,030,309 4.0045 1.48%
2025-06-20 0 4.050 4.030 4.050 4.010 4.090 1,927,000 7,794,450 4.0449 3.989 3.970 3.989 3.950 4.029 1,956,250 3.9844 1.00%
2025-06-19 0 4.010 4.010 4.020 3.980 4.060 2,998,000 12,021,340 4.0098 3.950 3.950 3.960 3.920 3.999 3,043,506 3.9498 -1.23%
2025-06-18 0 4.060 4.060 4.080 4.020 4.150 3,460,000 14,064,900 4.0650 3.999 3.999 4.019 3.960 4.088 3,512,519 4.0042 -2.40%
2025-06-17 0 4.160 4.140 4.160 4.050 4.190 3,232,000 13,283,590 4.1100 4.098 4.078 4.098 3.989 4.127 3,281,058 4.0486 0.24%
2025-06-16 0 4.150 4.150 4.180 4.030 4.240 4,192,000 17,474,430 4.1685 4.088 4.088 4.118 3.970 4.177 4,255,630 4.1062 0.97%
2025-06-13 0 4.110 4.110 4.120 4.030 4.150 7,937,000 32,502,470 4.0951 4.049 4.049 4.058 3.970 4.088 8,057,475 4.0338 -2.14%
2025-06-12 0 4.200 4.180 4.200 4.130 4.290 5,056,000 21,152,100 4.1836 4.137 4.118 4.137 4.068 4.226 5,132,744 4.1210 -2.10%
2025-06-11 0 4.290 4.280 4.290 4.260 4.450 4,465,000 19,438,073 4.3534 4.226 4.216 4.226 4.196 4.383 4,532,774 4.2883 -0.23%
2025-06-10 0 4.300 4.290 4.300 4.220 4.650 13,569,000 60,577,357 4.4644 4.236 4.226 4.236 4.157 4.580 13,774,962 4.3976 -2.27%
2025-06-09 0 4.400 4.390 4.400 4.250 4.460 10,673,000 46,749,864 4.3802 4.334 4.324 4.334 4.186 4.393 10,835,004 4.3147 3.04%
2025-06-06 0 4.270 4.260 4.270 4.190 4.750 23,318,535 104,493,040 4.4811 4.206 4.196 4.206 4.127 4.679 23,672,484 4.4141 -3.39%
2025-06-05 0 4.420 4.400 4.420 4.020 4.630 43,159,404 191,323,425 4.4329 4.354 4.334 4.354 3.960 4.561 43,814,515 4.3667 9.95%
2025-06-04 0 4.020 4.010 4.020 3.730 4.040 6,633,000 25,894,830 3.9039 3.960 3.950 3.960 3.674 3.980 6,733,681 3.8456 6.91%
2025-06-03 0 3.760 3.760 3.770 3.680 3.790 2,421,000 9,033,870 3.7315 3.704 3.704 3.714 3.625 3.733 2,457,748 3.6757 3.30%
2025-06-02 0 3.640 3.620 3.640 3.570 3.700 1,644,000 5,935,000 3.6101 3.586 3.566 3.586 3.517 3.645 1,668,954 3.5561 -1.62%
2025-05-30 0 3.700 3.700 3.710 3.670 3.800 6,031,000 22,381,620 3.7111 3.645 3.645 3.655 3.615 3.743 6,122,544 3.6556 0.27%
2025-05-29 0 3.690 3.680 3.690 3.600 3.780 5,378,000 19,922,620 3.7045 3.635 3.625 3.635 3.546 3.723 5,459,632 3.6491 2.50%
2025-05-28 0 3.600 3.590 3.600 3.560 3.700 2,047,000 7,374,220 3.6025 3.546 3.536 3.546 3.507 3.645 2,078,071 3.5486 0.00%
2025-05-27 0 3.600 3.590 3.600 3.600 3.690 1,722,000 6,231,390 3.6187 3.546 3.536 3.546 3.546 3.635 1,748,138 3.5646 -0.83%
2025-05-26 0 3.630 3.630 3.650 3.580 3.710 4,912,000 17,955,910 3.6555 3.576 3.576 3.595 3.526 3.655 4,986,559 3.6009 1.11%
2025-05-23 0 3.590 3.580 3.590 3.580 3.700 3,606,000 13,046,030 3.6179 3.536 3.526 3.536 3.526 3.645 3,660,735 3.5638 -0.83%
2025-05-22 0 3.620 3.610 3.620 3.600 3.700 2,859,000 10,373,250 3.6283 3.566 3.556 3.566 3.546 3.645 2,902,396 3.5740 -0.82%
2025-05-21 0 3.650 3.640 3.650 3.630 3.690 2,343,000 8,556,970 3.6521 3.595 3.586 3.595 3.576 3.635 2,378,564 3.5975 -1.08%
2025-05-20 0 3.690 3.680 3.690 3.660 3.750 3,683,000 13,612,100 3.6959 3.635 3.625 3.635 3.605 3.694 3,738,904 3.6407 -1.07%
2025-05-19 0 3.730 3.720 3.730 3.720 3.790 1,702,400 6,378,764 3.7469 3.674 3.664 3.674 3.664 3.733 1,728,241 3.6909 -1.32%
2025-05-16 0 3.780 3.770 3.780 3.770 3.860 2,639,000 10,026,041 3.7992 3.723 3.714 3.723 3.714 3.802 2,679,057 3.7424 -2.58%
2025-05-15 0 3.880 3.880 3.900 3.880 4.000 3,035,000 11,948,480 3.9369 3.822 3.822 3.842 3.822 3.940 3,081,068 3.8780 -2.27%
2025-05-14 0 3.970 3.950 3.970 3.880 3.990 5,286,000 20,717,005 3.9192 3.911 3.891 3.911 3.822 3.930 5,366,236 3.8606 0.51%
2025-05-13 0 3.950 3.940 3.960 3.900 4.020 4,803,000 18,955,487 3.9466 3.891 3.881 3.901 3.842 3.960 4,875,904 3.8876 0.77%
2025-05-12 0 3.920 3.920 3.930 3.880 3.970 4,094,000 16,066,710 3.9245 3.861 3.861 3.871 3.822 3.911 4,156,142 3.8658 0.00%
2025-05-09 0 3.920 3.910 3.920 3.860 3.950 5,791,000 22,640,366 3.9096 3.861 3.852 3.861 3.802 3.891 5,878,901 3.8511 -1.75%
2025-05-08 0 3.990 3.970 3.990 3.970 4.040 3,321,000 13,263,580 3.9939 3.930 3.911 3.930 3.911 3.980 3,371,409 3.9341 -1.48%
2025-05-07 0 4.050 4.050 4.060 4.000 4.080 4,600,000 18,632,377 4.0505 3.989 3.989 3.999 3.940 4.019 4,669,823 3.9900 2.02%
2025-05-06 0 3.970 3.960 3.970 3.880 4.280 10,687,332 42,791,741 4.0040 3.911 3.901 3.911 3.822 4.216 10,849,554 3.9441 -5.70%
2025-05-02 0 4.210 4.200 4.210 3.970 4.320 7,042,000 29,543,660 4.1954 4.147 4.137 4.147 3.911 4.255 7,148,890 4.1326 6.85%
2025-04-30 0 3.940 3.930 3.940 3.820 4.020 8,658,500 33,735,250 3.8962 3.881 3.871 3.881 3.763 3.960 8,789,926 3.8379 0.00%
2025-04-29 0 3.940 3.920 3.940 3.890 4.080 2,548,000 10,154,680 3.9854 3.881 3.861 3.881 3.832 4.019 2,586,676 3.9258 0.77%
2025-04-28 0 3.910 3.910 3.920 3.890 4.000 2,555,000 10,057,730 3.9365 3.852 3.852 3.861 3.832 3.940 2,593,782 3.8776 -1.76%
2025-04-25 0 3.980 3.970 3.980 3.850 4.100 3,589,000 14,317,670 3.9893 3.920 3.911 3.920 3.792 4.039 3,643,477 3.9297 2.58%
2025-04-24 0 3.880 3.850 3.880 3.820 3.930 3,452,000 13,352,960 3.8682 3.822 3.792 3.822 3.763 3.871 3,504,397 3.8103 -1.02%
2025-04-23 0 3.920 3.910 3.920 3.850 3.940 3,714,000 14,507,230 3.9061 3.861 3.852 3.861 3.792 3.881 3,770,374 3.8477 0.51%
2025-04-22 0 3.900 3.890 3.900 3.690 3.940 3,763,000 14,520,140 3.8587 3.842 3.832 3.842 3.635 3.881 3,820,118 3.8010 4.28%
2025-04-17 0 3.740 3.730 3.740 3.670 3.790 3,354,000 12,517,130 3.7320 3.684 3.674 3.684 3.615 3.733 3,404,910 3.6762 0.81%
2025-04-16 0 3.710 3.700 3.710 3.570 3.720 3,241,000 11,780,106 3.6347 3.655 3.645 3.655 3.517 3.664 3,290,195 3.5804 2.49%
2025-04-15 0 3.620 3.600 3.620 3.460 3.620 2,681,000 9,491,370 3.5402 3.566 3.546 3.566 3.408 3.566 2,721,695 3.4873 1.40%
2025-04-14 0 3.570 3.540 3.570 3.520 3.600 2,056,000 7,311,480 3.5562 3.517 3.487 3.517 3.467 3.546 2,087,208 3.5030 3.18%
2025-04-11 0 3.460 3.450 3.460 3.390 3.500 2,180,000 7,502,330 3.4414 3.408 3.398 3.408 3.339 3.448 2,213,090 3.3900 -0.57%
2025-04-10 0 3.480 3.470 3.480 3.470 3.740 3,882,000 13,714,510 3.5328 3.428 3.418 3.428 3.418 3.684 3,940,924 3.4800 0.29%
2025-04-09 0 3.470 3.430 3.470 3.110 3.500 5,406,000 18,146,750 3.3568 3.418 3.379 3.418 3.063 3.448 5,488,057 3.3066 6.44%
2025-04-08 0 3.260 3.250 3.260 3.170 3.350 4,610,000 15,026,231 3.2595 3.211 3.201 3.211 3.123 3.300 4,679,975 3.2108 0.62%
2025-04-07 0 3.240 3.220 3.240 3.110 3.620 10,572,000 34,568,800 3.2698 3.192 3.172 3.192 3.063 3.566 10,732,471 3.2210 -14.06%
2025-04-03 0 3.770 3.770 3.790 3.680 3.800 3,822,000 14,228,125 3.7227 3.714 3.714 3.733 3.625 3.743 3,880,014 3.6670 -0.26%
2025-04-02 0 3.780 3.770 3.780 3.750 3.830 2,387,000 9,018,530 3.7782 3.723 3.714 3.723 3.694 3.773 2,423,232 3.7217 -2.07%
2025-04-01 0 3.860 3.850 3.880 3.800 3.900 1,906,000 7,340,670 3.8513 3.802 3.792 3.822 3.743 3.842 1,934,931 3.7938 1.85%
2025-03-31 0 3.790 3.780 3.790 3.760 3.920 3,351,000 12,756,690 3.8068 3.733 3.723 3.733 3.704 3.861 3,401,864 3.7499 -3.07%
2025-03-28 0 3.910 3.910 3.920 3.880 3.990 3,099,000 12,202,780 3.9377 3.852 3.852 3.861 3.822 3.930 3,146,039 3.8788 -1.76%
2025-03-27 0 3.980 3.960 3.980 3.860 4.030 2,011,000 7,954,970 3.9557 3.920 3.901 3.920 3.802 3.970 2,041,525 3.8966 2.84%
2025-03-26 0 3.870 3.870 3.890 3.800 3.910 1,584,000 6,081,060 3.8391 3.812 3.812 3.832 3.743 3.852 1,608,043 3.7817 0.78%
2025-03-25 0 3.840 3.840 3.860 3.840 3.950 1,532,000 5,927,280 3.8690 3.783 3.783 3.802 3.783 3.891 1,555,254 3.8111 -1.79%
2025-03-24 0 3.910 3.910 3.920 3.880 4.050 1,830,000 7,155,730 3.9102 3.852 3.852 3.861 3.822 3.989 1,857,777 3.8518 -0.51%
2025-03-21 0 3.930 3.930 3.950 3.920 4.100 3,813,000 15,130,190 3.9681 3.871 3.871 3.891 3.861 4.039 3,870,877 3.9087 -3.20%
2025-03-20 0 4.060 4.060 4.090 4.060 4.250 1,518,000 6,271,180 4.1312 3.999 3.999 4.029 3.999 4.186 1,541,042 4.0694 -2.64%
2025-03-19 0 4.170 4.170 4.210 4.170 4.270 2,137,000 8,978,030 4.2012 4.108 4.108 4.147 4.108 4.206 2,169,437 4.1384 -1.18%
2025-03-18 0 4.220 4.220 4.230 4.200 4.290 2,477,000 10,491,890 4.2357 4.157 4.157 4.167 4.137 4.226 2,514,598 4.1724 0.24%
2025-03-17 0 4.210 4.200 4.210 4.160 4.490 7,782,411 33,472,440 4.3010 4.147 4.137 4.147 4.098 4.423 7,900,539 4.2367 1.94%
2025-03-14 0 4.130 4.120 4.130 3.920 4.200 4,065,974 16,620,004 4.0876 4.068 4.058 4.068 3.861 4.137 4,127,691 4.0265 4.82%
2025-03-13 0 3.940 3.940 3.950 3.840 4.090 3,304,000 12,937,390 3.9157 3.881 3.881 3.891 3.783 4.029 3,354,151 3.8571 -1.01%
2025-03-12 0 3.980 3.970 3.980 3.970 4.150 3,404,000 13,801,210 4.0544 3.920 3.911 3.920 3.911 4.088 3,455,669 3.9938 -1.00%
2025-03-11 0 4.020 4.020 4.040 3.960 4.050 7,432,000 29,623,190 3.9859 3.960 3.960 3.980 3.901 3.989 7,544,809 3.9263 -0.99%
2025-03-10 0 4.060 4.060 4.080 4.030 4.210 2,501,900 10,280,182 4.1089 3.999 3.999 4.019 3.970 4.147 2,539,876 4.0475 -2.87%
2025-03-07 0 4.180 4.180 4.210 4.100 4.240 4,551,000 19,043,080 4.1844 4.118 4.118 4.147 4.039 4.177 4,620,079 4.1218 -0.71%
2025-03-06 0 4.210 4.200 4.210 4.110 4.290 5,220,000 21,801,698 4.1766 4.147 4.137 4.147 4.049 4.226 5,299,234 4.1141 0.96%
2025-03-05 0 4.170 4.160 4.170 3.940 4.200 2,824,000 11,552,270 4.0907 4.108 4.098 4.108 3.881 4.137 2,866,865 4.0296 3.47%
2025-03-04 0 4.030 4.000 4.030 3.980 4.100 6,202,000 25,222,670 4.0669 3.970 3.940 3.970 3.920 4.039 6,296,139 4.0061 -1.23%
2025-03-03 0 4.080 4.080 4.090 4.010 4.280 2,382,000 9,799,930 4.1142 4.019 4.019 4.029 3.950 4.216 2,418,156 4.0526 -3.77%
2025-02-28 0 4.240 4.230 4.240 4.200 4.450 6,077,100 25,982,784 4.2755 4.177 4.167 4.177 4.137 4.383 6,169,344 4.2116 -3.20%
2025-02-27 0 4.380 4.340 4.380 4.250 4.460 4,575,000 19,979,890 4.3672 4.315 4.275 4.315 4.186 4.393 4,644,443 4.3019 2.34%
2025-02-26 0 4.280 4.250 4.280 4.210 4.400 3,329,000 14,367,450 4.3158 4.216 4.186 4.216 4.147 4.334 3,379,530 4.2513 0.00%
2025-02-25 0 4.280 4.250 4.280 4.110 4.330 3,446,000 14,530,140 4.2165 4.216 4.186 4.216 4.049 4.265 3,498,306 4.1535 1.90%
2025-02-24 0 4.200 4.200 4.210 4.170 4.330 5,079,304 21,563,549 4.2454 4.137 4.137 4.147 4.108 4.265 5,156,402 4.1819 -0.47%
2025-02-21 0 4.220 4.210 4.240 4.200 4.420 5,811,000 24,576,580 4.2293 4.157 4.147 4.177 4.137 4.354 5,899,204 4.1661 -2.31%
2025-02-20 0 4.320 4.290 4.320 4.270 4.500 3,176,173 13,744,075 4.3272 4.255 4.226 4.255 4.206 4.433 3,224,384 4.2625 -2.92%
2025-02-19 0 4.450 4.420 4.450 4.430 4.580 4,104,000 18,457,200 4.4974 4.383 4.354 4.383 4.364 4.512 4,166,294 4.4301 -1.55%
2025-02-18 0 4.520 4.510 4.520 4.460 4.640 3,679,292 16,697,473 4.5382 4.452 4.443 4.452 4.393 4.571 3,735,140 4.4704 -0.44%
2025-02-17 0 4.540 4.520 4.540 4.330 4.600 5,305,000 23,863,493 4.4983 4.472 4.452 4.472 4.265 4.531 5,385,524 4.4310 6.32%
2025-02-14 0 4.270 4.260 4.280 4.140 4.300 3,857,996 16,383,353 4.2466 4.206 4.196 4.216 4.078 4.236 3,916,556 4.1831 3.14%
2025-02-13 0 4.140 4.130 4.140 4.120 4.270 2,438,000 10,206,990 4.1866 4.078 4.068 4.078 4.058 4.206 2,475,006 4.1240 0.00%
2025-02-12 0 4.140 4.120 4.140 3.860 4.170 5,445,000 22,419,120 4.1174 4.078 4.058 4.078 3.802 4.108 5,527,649 4.0558 1.97%
2025-02-11 0 4.060 4.040 4.060 4.050 4.260 2,115,000 8,788,790 4.1555 3.999 3.980 3.999 3.989 4.196 2,147,103 4.0933 -4.69%
2025-02-10 0 4.260 4.260 4.270 3.970 4.300 5,326,000 22,270,205 4.1814 4.196 4.196 4.206 3.911 4.236 5,406,843 4.1189 6.23%
2025-02-07 0 4.010 4.010 4.020 3.980 4.100 1,334,000 5,408,610 4.0544 3.950 3.950 3.960 3.920 4.039 1,354,249 3.9938 0.25%
2025-02-06 0 4.000 3.990 4.000 3.900 4.000 1,807,000 7,134,530 3.9483 3.940 3.930 3.940 3.842 3.940 1,834,428 3.8892 2.04%
2025-02-05 0 3.920 3.920 3.930 3.920 4.010 992,000 3,926,610 3.9583 3.861 3.861 3.871 3.861 3.950 1,007,057 3.8991 -3.21%
2025-02-04 0 4.050 4.040 4.050 3.960 4.110 935,000 3,750,300 4.0110 3.989 3.980 3.989 3.901 4.049 949,192 3.9510 0.50%
2025-02-03 0 4.030 4.010 4.030 3.890 4.040 1,564,000 6,150,110 3.9323 3.970 3.950 3.970 3.832 3.980 1,587,740 3.8735 0.00%
2025-01-28 0 4.030 4.030 4.040 3.960 4.040 354,000 1,418,820 4.0080 3.970 3.970 3.980 3.901 3.980 359,373 3.9480 0.25%
2025-01-27 0 4.020 4.010 4.020 3.920 4.050 2,286,000 9,138,590 3.9976 3.960 3.950 3.960 3.861 3.989 2,320,699 3.9379 3.08%
2025-01-24 0 3.900 3.880 3.900 3.880 3.970 2,220,933 8,720,750 3.9266 3.842 3.822 3.842 3.822 3.911 2,254,644 3.8679 -0.26%
2025-01-23 0 3.910 3.890 3.910 3.830 4.000 2,783,000 10,840,399 3.8952 3.852 3.832 3.852 3.773 3.940 2,825,243 3.8370 0.26%
2025-01-22 0 3.900 3.890 3.920 3.870 4.030 3,971,400 15,571,938 3.9210 3.842 3.832 3.861 3.812 3.970 4,031,681 3.8624 -3.47%
2025-01-21 0 4.040 4.010 4.040 3.960 4.180 3,428,000 13,847,500 4.0395 3.980 3.950 3.980 3.901 4.118 3,480,033 3.9791 1.11%
2025-01-20 0 4.040 4.000 4.040 3.900 4.190 4,655,000 18,913,780 4.0631 3.936 3.897 3.936 3.800 4.082 4,777,931 3.9586 3.59%
2025-01-17 0 3.900 3.890 3.900 3.850 4.050 7,525,000 29,628,565 3.9374 3.800 3.790 3.800 3.751 3.946 7,723,723 3.8360 1.30%
2025-01-16 0 3.850 3.840 3.850 3.540 4.080 26,618,000 103,608,850 3.8924 3.751 3.741 3.751 3.449 3.975 27,320,939 3.7923 11.59%
2025-01-15 0 3.450 3.440 3.450 3.370 3.490 1,808,000 6,226,880 3.4441 3.361 3.351 3.361 3.283 3.400 1,855,746 3.3555 -1.71%
2025-01-14 0 3.510 3.480 3.510 3.360 3.510 2,366,000 8,204,840 3.4678 3.420 3.390 3.420 3.274 3.420 2,428,482 3.3786 2.03%
2025-01-13 0 3.440 3.430 3.440 3.360 3.510 3,620,000 12,355,960 3.4132 3.351 3.342 3.351 3.274 3.420 3,715,598 3.3254 -0.86%
2025-01-10 0 3.470 3.460 3.470 3.440 3.530 2,671,000 9,267,020 3.4695 3.381 3.371 3.381 3.351 3.439 2,741,537 3.3802 -1.42%
2025-01-09 0 3.520 3.510 3.520 3.510 3.600 1,731,000 6,159,505 3.5584 3.429 3.420 3.429 3.420 3.507 1,776,713 3.4668 -0.56%
2025-01-08 0 3.540 3.520 3.540 3.460 3.660 3,989,000 13,959,390 3.4995 3.449 3.429 3.449 3.371 3.566 4,094,343 3.4094 -1.39%
2025-01-07 0 3.590 3.550 3.590 3.510 3.630 2,324,000 8,261,931 3.5550 3.498 3.459 3.498 3.420 3.537 2,385,373 3.4636 0.00%
2025-01-06 0 3.590 3.570 3.590 3.520 3.640 2,992,578 10,693,744 3.5734 3.498 3.478 3.498 3.429 3.546 3,071,607 3.4815 -0.83%
2025-01-03 0 3.620 3.620 3.630 3.590 3.740 3,137,000 11,376,377 3.6265 3.527 3.527 3.537 3.498 3.644 3,219,843 3.5332 -1.90%
2025-01-02 0 3.690 3.670 3.690 3.640 3.810 3,140,000 11,586,050 3.6898 3.595 3.576 3.595 3.546 3.712 3,222,922 3.5949 -3.15%
2024-12-31 0 3.810 3.780 3.810 3.700 3.820 1,721,000 6,457,480 3.7522 3.712 3.683 3.712 3.605 3.722 1,766,449 3.6556 0.53%
2024-12-30 0 3.790 3.770 3.790 3.750 3.870 4,204,000 15,916,725 3.7861 3.692 3.673 3.692 3.654 3.770 4,315,021 3.6887 -1.04%
2024-12-27 0 3.830 3.820 3.830 3.720 3.940 6,214,000 23,700,860 3.8141 3.731 3.722 3.731 3.624 3.839 6,378,102 3.7160 -3.04%
2024-12-24 0 3.950 3.920 3.950 3.810 3.960 1,506,000 5,885,080 3.9078 3.848 3.819 3.848 3.712 3.858 1,545,771 3.8072 3.95%
2024-12-23 0 3.800 3.790 3.800 3.730 3.890 2,727,000 10,317,930 3.7836 3.702 3.692 3.702 3.634 3.790 2,799,016 3.6863 -1.04%
2024-12-20 0 3.840 3.840 3.870 3.830 3.970 1,916,040 7,460,424 3.8937 3.741 3.741 3.770 3.731 3.868 1,966,640 3.7935 -2.29%
2024-12-19 0 3.930 3.930 3.940 3.810 3.970 2,071,000 8,056,281 3.8900 3.829 3.829 3.839 3.712 3.868 2,125,692 3.7900 -1.01%
2024-12-18 0 3.970 3.930 3.970 3.910 4.060 1,864,000 7,373,330 3.9556 3.868 3.829 3.868 3.809 3.956 1,913,225 3.8539 0.00%
2024-12-17 0 3.970 3.960 3.970 3.920 4.060 1,908,000 7,538,550 3.9510 3.868 3.858 3.868 3.819 3.956 1,958,387 3.8494 0.00%
2024-12-16 0 3.970 3.930 3.970 3.900 4.120 3,462,000 13,726,500 3.9649 3.868 3.829 3.868 3.800 4.014 3,553,426 3.8629 -1.49%
2024-12-13 0 4.030 4.030 4.040 3.990 4.200 3,513,000 14,193,985 4.0404 3.926 3.926 3.936 3.887 4.092 3,605,773 3.9365 -4.28%
2024-12-12 0 4.210 4.170 4.210 4.110 4.260 1,569,000 6,585,816 4.1975 4.102 4.063 4.102 4.004 4.150 1,610,435 4.0895 0.72%
2024-12-11 0 4.180 4.180 4.190 4.160 4.280 2,003,000 8,435,264 4.2113 4.072 4.072 4.082 4.053 4.170 2,055,896 4.1030 0.48%
2024-12-10 0 4.160 4.150 4.160 4.130 4.390 2,218,000 9,353,432 4.2171 4.053 4.043 4.053 4.024 4.277 2,276,574 4.1086 -1.42%
2024-12-09 0 4.220 4.210 4.220 4.050 4.220 2,786,000 11,594,450 4.1617 4.111 4.102 4.111 3.946 4.111 2,859,574 4.0546 2.43%
2024-12-06 0 4.120 4.110 4.120 4.050 4.170 2,222,394 9,133,507 4.1098 4.014 4.004 4.014 3.946 4.063 2,281,084 4.0040 -0.24%
2024-12-05 0 4.130 4.110 4.130 4.090 4.230 1,667,000 6,878,300 4.1262 4.024 4.004 4.024 3.985 4.121 1,711,023 4.0200 -1.67%
2024-12-04 0 4.200 4.190 4.200 4.190 4.350 2,260,000 9,562,880 4.2314 4.092 4.082 4.092 4.082 4.238 2,319,683 4.1225 -2.78%
2024-12-03 0 4.320 4.310 4.320 4.260 4.380 1,676,000 7,231,760 4.3149 4.209 4.199 4.209 4.150 4.267 1,720,260 4.2039 1.41%
2024-12-02 0 4.260 4.250 4.260 4.000 4.300 1,051,000 4,460,100 4.2437 4.150 4.141 4.150 3.897 4.189 1,078,755 4.1345 -0.93%
2024-11-29 0 4.300 4.270 4.300 4.230 4.400 1,789,000 7,732,670 4.3223 4.189 4.160 4.189 4.121 4.287 1,836,245 4.2111 0.94%
2024-11-28 0 4.260 4.220 4.270 4.220 4.350 1,576,000 6,744,430 4.2795 4.150 4.111 4.160 4.111 4.238 1,617,620 4.1694 -1.16%
2024-11-27 0 4.310 4.290 4.310 4.060 4.340 3,249,000 13,705,630 4.2184 4.199 4.180 4.199 3.956 4.228 3,334,801 4.1099 5.38%
2024-11-26 0 4.090 4.090 4.110 4.040 4.220 2,467,000 10,171,933 4.1232 3.985 3.985 4.004 3.936 4.111 2,532,150 4.0171 -3.54%
2024-11-25 0 4.240 4.240 4.250 4.140 4.350 1,585,000 6,718,245 4.2386 4.131 4.131 4.141 4.033 4.238 1,626,857 4.1296 1.19%
2024-11-22 0 4.190 4.190 4.200 4.140 4.350 2,137,000 8,964,970 4.1951 4.082 4.082 4.092 4.033 4.238 2,193,435 4.0872 -3.01%
2024-11-21 0 4.320 4.320 4.360 4.300 4.390 1,285,000 5,572,383 4.3365 4.209 4.209 4.248 4.189 4.277 1,318,935 4.2249 -1.59%
2024-11-20 0 4.390 4.390 4.400 4.260 4.470 1,822,000 7,990,800 4.3857 4.277 4.277 4.287 4.150 4.355 1,870,116 4.2729 2.81%
2024-11-19 0 4.270 4.270 4.280 4.170 4.320 2,205,000 9,384,045 4.2558 4.160 4.160 4.170 4.063 4.209 2,263,231 4.1463 1.18%
2024-11-18 0 4.220 4.220 4.240 4.010 4.400 2,013,000 8,505,710 4.2254 4.111 4.111 4.131 3.907 4.287 2,066,160 4.1167 -0.24%
2024-11-15 0 4.230 4.210 4.230 4.170 4.570 10,846,000 47,044,170 4.3375 4.121 4.102 4.121 4.063 4.452 11,132,425 4.2259 5.75%
2024-11-14 0 4.000 4.000 4.010 3.800 4.320 7,670,000 30,446,270 3.9695 3.897 3.897 3.907 3.702 4.209 7,872,552 3.8674 -6.54%
2024-11-13 0 4.280 4.280 4.300 4.210 4.390 1,722,866 7,351,051 4.2668 4.170 4.170 4.189 4.102 4.277 1,768,364 4.1570 -2.51%
2024-11-12 0 4.390 4.380 4.390 4.330 4.630 2,203,000 9,751,080 4.4263 4.277 4.267 4.277 4.219 4.511 2,261,178 4.3124 -4.15%
2024-11-11 0 4.580 4.560 4.580 4.510 4.720 2,270,319 10,346,755 4.5574 4.462 4.443 4.462 4.394 4.599 2,330,274 4.4401 -3.17%
2024-11-08 0 4.730 4.690 4.730 4.660 5.180 6,706,000 32,782,710 4.8886 4.608 4.569 4.608 4.540 5.047 6,883,095 4.7628 -2.87%
2024-11-07 0 4.870 4.830 4.870 4.500 4.870 2,855,000 13,480,790 4.7218 4.745 4.706 4.745 4.384 4.745 2,930,396 4.6003 7.98%
2024-11-06 0 4.510 4.470 4.510 4.430 4.700 2,954,630 13,401,077 4.5356 4.394 4.355 4.394 4.316 4.579 3,032,657 4.4189 -3.84%
2024-11-05 0 4.690 4.680 4.740 4.650 4.760 2,422,000 11,357,180 4.6892 4.569 4.560 4.618 4.530 4.638 2,485,961 4.5685 -1.47%
2024-11-04 0 4.760 4.760 4.780 4.660 4.870 756,000 3,574,640 4.7284 4.638 4.638 4.657 4.540 4.745 775,965 4.6067 1.06%
2024-11-01 0 4.710 4.700 4.710 4.560 4.880 2,159,210 10,211,738 4.7294 4.589 4.579 4.589 4.443 4.754 2,216,231 4.6077 0.21%
2024-10-31 0 4.700 4.700 4.730 4.660 4.790 2,799,196 13,190,085 4.7121 4.579 4.579 4.608 4.540 4.667 2,873,118 4.5909 -0.42%
2024-10-30 0 4.720 4.690 4.720 4.590 4.950 3,566,986 17,005,315 4.7674 4.599 4.569 4.599 4.472 4.823 3,661,184 4.6448 -0.63%
2024-10-29 0 4.750 4.750 4.760 4.680 5.050 6,356,328 30,974,646 4.8730 4.628 4.628 4.638 4.560 4.920 6,524,188 4.7477 -1.86%
2024-10-28 0 4.840 4.830 4.840 4.610 4.880 2,261,000 10,876,230 4.8104 4.715 4.706 4.715 4.491 4.754 2,320,709 4.6866 2.76%
2024-10-25 0 4.710 4.680 4.710 4.590 4.750 1,951,000 9,152,415 4.6911 4.589 4.560 4.589 4.472 4.628 2,002,523 4.5704 3.52%
2024-10-24 0 4.550 4.550 4.570 4.510 4.710 2,263,000 10,358,720 4.5774 4.433 4.433 4.452 4.394 4.589 2,322,762 4.4597 -3.40%
2024-10-23 0 4.710 4.700 4.750 4.620 4.960 3,492,708 16,591,537 4.7503 4.589 4.579 4.628 4.501 4.832 3,584,945 4.6281 -3.09%
2024-10-22 0 4.860 4.840 4.890 4.690 5.020 2,208,000 10,855,800 4.9166 4.735 4.715 4.764 4.569 4.891 2,266,310 4.7901 1.67%
2024-10-21 0 4.780 4.730 4.780 4.670 4.930 7,712,948 36,889,066 4.7827 4.657 4.608 4.657 4.550 4.803 7,916,635 4.6597 -1.65%
2024-10-18 0 4.860 4.860 4.870 4.400 4.980 11,624,369 55,109,396 4.7409 4.735 4.735 4.745 4.287 4.852 11,931,350 4.6189 11.47%
2024-10-17 0 4.360 4.360 4.370 4.330 4.780 7,097,665 32,069,409 4.5183 4.248 4.248 4.258 4.219 4.657 7,285,103 4.4021 -1.58%
2024-10-16 0 4.430 4.420 4.430 4.210 4.550 7,012,613 30,813,085 4.3940 4.316 4.306 4.316 4.102 4.433 7,197,805 4.2809 3.02%
2024-10-15 0 4.300 4.300 4.340 4.300 4.830 4,582,000 20,551,296 4.4852 4.189 4.189 4.228 4.189 4.706 4,703,003 4.3698 -10.04%
2024-10-14 0 4.780 4.750 4.780 4.510 4.800 3,660,000 17,021,840 4.6508 4.657 4.628 4.657 4.394 4.677 3,756,655 4.5311 -0.62%
2024-10-10 0 4.810 4.750 4.810 4.730 5.170 9,748,000 48,102,283 4.9346 4.686 4.628 4.686 4.608 5.037 10,005,429 4.8076 -1.64%
2024-10-09 0 4.890 4.830 4.890 4.650 5.110 9,937,548 48,700,605 4.9007 4.764 4.706 4.764 4.530 4.979 10,199,983 4.7746 -4.12%
2024-10-08 0 5.100 5.100 5.110 4.970 5.980 30,289,400 162,707,288 5.3718 4.969 4.969 4.979 4.842 5.826 31,089,294 5.2335 -12.07%
2024-10-07 0 5.800 5.780 5.800 5.480 5.810 6,128,000 35,019,340 5.7146 5.651 5.631 5.651 5.339 5.661 6,289,831 5.5676 5.65%
2024-10-04 0 5.490 5.470 5.490 5.040 5.490 5,982,000 31,610,833 5.2843 5.349 5.329 5.349 4.910 5.349 6,139,975 5.1484 6.19%
2024-10-03 0 5.170 5.140 5.170 4.960 5.340 6,086,000 31,581,680 5.1892 5.037 5.008 5.037 4.832 5.203 6,246,721 5.0557 -1.34%
2024-10-02 0 5.240 5.190 5.240 5.100 5.290 4,791,900 24,914,325 5.1993 5.105 5.056 5.105 4.969 5.154 4,918,446 5.0655 1.16%
2024-09-30 0 5.180 5.120 5.180 4.550 5.270 18,774,000 94,211,856 5.0182 5.047 4.988 5.047 4.433 5.134 19,269,791 4.8891 9.05%
2024-09-27 0 4.750 4.750 4.770 4.700 5.030 14,198,782 69,204,461 4.8740 4.628 4.628 4.647 4.579 4.901 14,573,749 4.7486 5.32%
2024-09-26 0 4.510 4.500 4.510 3.800 4.540 10,002,136 42,734,713 4.2726 4.394 4.384 4.394 3.702 4.423 10,266,276 4.1626 12.47%
2024-09-25 0 4.010 4.010 4.020 3.860 4.180 7,158,000 28,977,425 4.0483 3.907 3.907 3.917 3.761 4.072 7,347,031 3.9441 3.62%
2024-09-24 0 3.870 3.860 3.870 3.680 3.890 5,330,000 20,199,150 3.7897 3.770 3.761 3.770 3.585 3.790 5,470,757 3.6922 1.57%
2024-09-23 0 3.810 3.810 3.820 3.750 3.930 3,863,000 14,928,290 3.8644 3.712 3.712 3.722 3.654 3.829 3,965,016 3.7650 -0.26%
2024-09-20 0 3.820 3.780 3.820 3.750 3.860 5,151,000 19,550,060 3.7954 3.722 3.683 3.722 3.654 3.761 5,287,030 3.6977 0.26%
2024-09-19 0 3.810 3.810 3.830 3.600 3.860 5,729,563 21,716,021 3.7902 3.712 3.712 3.731 3.507 3.761 5,880,872 3.6927 4.67%
2024-09-17 0 3.640 3.600 3.640 3.500 3.640 875,000 3,155,930 3.6068 3.546 3.507 3.546 3.410 3.546 898,107 3.5140 1.11%
2024-09-16 0 3.600 3.570 3.600 3.400 3.600 2,319,000 8,100,610 3.4931 3.507 3.478 3.507 3.313 3.507 2,380,241 3.4033 0.00%
2024-09-13 0 3.600 3.570 3.600 3.360 3.750 11,883,000 42,173,410 3.5491 3.507 3.478 3.507 3.274 3.654 12,196,811 3.4577 4.65%
2024-09-12 0 3.440 3.410 3.440 3.100 3.750 38,825,000 129,289,530 3.3301 3.351 3.322 3.351 3.020 3.654 39,850,306 3.2444 -8.51%
2024-09-11 0 3.760 3.750 3.760 3.650 4.160 6,498,000 24,908,700 3.8333 3.663 3.654 3.663 3.556 4.053 6,669,602 3.7347 -9.40%
2024-09-10 0 4.150 4.140 4.150 3.900 4.370 18,068,000 74,050,000 4.0984 4.043 4.033 4.043 3.800 4.258 18,545,147 3.9930 0.73%
2024-09-09 0 4.120 4.110 4.120 3.970 4.430 5,705,562 23,373,738 4.0967 4.014 4.004 4.014 3.868 4.316 5,856,237 3.9913 -6.58%
2024-09-05 0 4.410 4.400 4.410 4.390 4.570 3,223,000 14,416,470 4.4730 4.297 4.287 4.297 4.277 4.452 3,308,114 4.3579 -1.56%
2024-09-04 0 4.480 4.460 4.480 4.250 4.510 2,005,000 8,829,740 4.4039 4.365 4.345 4.365 4.141 4.394 2,057,949 4.2906 4.43%
2024-09-03 0 4.290 4.280 4.310 4.250 4.410 610,000 2,634,250 4.3184 4.180 4.170 4.199 4.141 4.297 626,109 4.2073 -1.61%
2024-09-02 0 4.360 4.340 4.360 4.290 4.430 1,448,000 6,347,245 4.3835 4.248 4.228 4.248 4.180 4.316 1,486,239 4.2707 0.69%
2024-08-30 0 4.330 4.330 4.340 4.200 4.390 2,846,894 12,326,334 4.3297 4.219 4.219 4.228 4.092 4.277 2,922,076 4.2183 3.10%
2024-08-29 0 4.200 4.170 4.210 4.000 4.470 1,588,000 6,667,735 4.1988 4.092 4.063 4.102 3.897 4.355 1,629,937 4.0908 4.22%
2024-08-28 0 4.030 3.990 4.030 4.000 4.130 960,000 3,889,350 4.0514 3.926 3.887 3.926 3.897 4.024 985,352 3.9472 -0.98%
2024-08-27 0 4.070 4.070 4.090 3.970 4.120 526,000 2,127,160 4.0440 3.965 3.965 3.985 3.868 4.014 539,891 3.9400 -1.69%
2024-08-26 0 4.140 4.120 4.140 4.100 4.200 660,000 2,730,480 4.1371 4.033 4.014 4.033 3.995 4.092 677,430 4.0306 1.22%
2024-08-23 0 4.090 4.090 4.120 4.050 4.170 685,000 2,812,010 4.1051 3.985 3.985 4.014 3.946 4.063 703,090 3.9995 -1.92%
2024-08-22 0 4.170 4.120 4.170 4.030 4.270 1,000,000 4,101,340 4.1013 4.063 4.014 4.063 3.926 4.160 1,026,408 3.9958 -0.95%
2024-08-21 0 4.210 4.200 4.210 4.130 4.230 1,187,000 4,943,780 4.1649 4.102 4.092 4.102 4.024 4.121 1,218,347 4.0578 -0.47%
2024-08-20 0 4.230 4.180 4.230 4.150 4.270 3,054,000 12,807,230 4.1936 4.121 4.072 4.121 4.043 4.160 3,134,651 4.0857 -0.70%
2024-08-19 0 4.260 4.210 4.260 4.190 4.340 7,200,000 30,572,386 4.2462 4.150 4.102 4.150 4.082 4.228 7,390,140 4.1369 -0.23%
2024-08-16 0 4.270 4.260 4.270 4.210 4.350 2,162,000 9,282,410 4.2934 4.160 4.150 4.160 4.102 4.238 2,219,095 4.1830 2.89%
2024-08-15 0 4.150 4.110 4.150 3.820 4.180 2,714,712 10,903,828 4.0166 4.043 4.004 4.043 3.722 4.072 2,786,403 3.9132 4.80%
2024-08-14 0 3.960 3.930 3.960 3.900 4.150 2,562,251 10,255,931 4.0027 3.858 3.829 3.858 3.800 4.043 2,629,916 3.8997 -4.35%
2024-08-13 0 4.140 4.130 4.140 4.090 4.190 452,000 1,863,460 4.1227 4.033 4.024 4.033 3.985 4.082 463,937 4.0166 0.24%
2024-08-12 0 4.130 4.130 4.140 4.110 4.180 561,000 2,326,550 4.1471 4.024 4.024 4.033 4.004 4.072 575,815 4.0404 -0.48%
2024-08-09 0 4.150 4.110 4.150 4.090 4.220 1,641,000 6,806,705 4.1479 4.043 4.004 4.043 3.985 4.111 1,684,336 4.0412 3.23%
2024-08-08 0 4.020 4.010 4.020 3.980 4.210 1,705,000 6,898,000 4.0457 3.917 3.907 3.917 3.878 4.102 1,750,026 3.9417 -3.83%
2024-08-07 0 4.180 4.170 4.180 3.930 4.240 2,070,000 8,595,580 4.1525 4.072 4.063 4.072 3.829 4.131 2,124,665 4.0456 6.36%
2024-08-06 0 3.930 3.900 3.930 3.800 3.950 1,586,000 6,122,010 3.8600 3.829 3.800 3.829 3.702 3.848 1,627,884 3.7607 3.69%
2024-08-05 0 3.790 3.750 3.790 3.660 3.960 3,422,000 12,934,670 3.7799 3.692 3.654 3.692 3.566 3.858 3,512,370 3.6826 -1.81%
2024-08-02 0 3.860 3.830 3.860 3.790 4.030 2,258,000 8,791,015 3.8933 3.761 3.731 3.761 3.692 3.926 2,317,630 3.7931 -6.31%
2024-08-01 0 4.120 4.110 4.120 3.970 4.230 3,523,000 14,295,880 4.0579 4.014 4.004 4.014 3.868 4.121 3,616,037 3.9535 -3.06%
2024-07-31 0 4.250 4.230 4.250 4.050 4.260 2,058,236 8,562,926 4.1603 4.141 4.121 4.141 3.946 4.150 2,112,591 4.0533 3.66%
2024-07-30 0 4.100 4.100 4.110 3.980 4.390 2,014,290 8,191,343 4.0666 3.995 3.995 4.004 3.878 4.277 2,067,484 3.9620 -1.91%
2024-07-29 0 4.180 4.180 4.190 3.920 4.210 1,338,290 5,503,246 4.1121 4.072 4.072 4.082 3.819 4.102 1,373,632 4.0063 5.29%
2024-07-26 0 3.970 3.920 3.970 3.900 4.020 777,000 3,078,120 3.9615 3.868 3.819 3.868 3.800 3.917 797,519 3.8596 0.76%
2024-07-25 0 3.940 3.930 3.940 3.900 4.060 1,369,000 5,429,120 3.9658 3.839 3.829 3.839 3.800 3.956 1,405,153 3.8637 -2.48%
2024-07-24 0 4.040 4.010 4.040 3.900 4.200 2,490,000 9,940,380 3.9921 3.936 3.907 3.936 3.800 4.092 2,555,757 3.8894 -1.70%
2024-07-23 0 4.110 4.100 4.130 4.100 4.290 1,442,000 6,000,310 4.1611 4.004 3.995 4.024 3.995 4.180 1,480,081 4.0540 -1.20%
2024-07-22 0 4.160 4.140 4.160 4.060 4.270 2,560,000 10,550,970 4.1215 4.053 4.033 4.053 3.956 4.160 2,627,605 4.0154 -0.72%
2024-07-19 0 4.190 4.180 4.190 4.140 4.550 5,692,000 24,704,575 4.3402 4.082 4.072 4.082 4.033 4.433 5,842,317 4.2286 -8.91%
2024-07-18 0 4.600 4.580 4.600 4.420 4.670 4,258,000 19,348,150 4.5440 4.482 4.462 4.482 4.306 4.550 4,370,447 4.4270 1.55%
2024-07-17 0 4.530 4.500 4.530 4.490 4.640 1,350,000 6,155,007 4.5593 4.413 4.384 4.413 4.374 4.521 1,385,651 4.4420 -0.88%
2024-07-16 0 4.570 4.540 4.600 4.470 4.650 1,165,000 5,315,510 4.5627 4.452 4.423 4.482 4.355 4.530 1,195,766 4.4453 -0.44%
2024-07-15 0 4.590 4.560 4.590 4.440 4.600 1,051,000 4,778,920 4.5470 4.472 4.443 4.472 4.326 4.482 1,078,755 4.4300 1.55%
2024-07-12 0 4.520 4.520 4.550 4.500 4.610 2,126,230 9,659,388 4.5430 4.404 4.404 4.433 4.384 4.491 2,182,380 4.4261 2.03%
2024-07-11 0 4.430 4.410 4.430 4.340 4.430 1,332,000 5,875,047 4.4107 4.316 4.297 4.316 4.228 4.316 1,367,176 4.2972 2.07%
2024-07-10 0 4.340 4.320 4.390 4.260 4.490 1,620,000 6,988,800 4.3141 4.228 4.209 4.277 4.150 4.374 1,662,782 4.2031 -1.36%
2024-07-09 0 4.400 4.390 4.400 4.310 4.500 1,770,982 7,743,014 4.3722 4.287 4.277 4.287 4.199 4.384 1,817,751 4.2597 -2.87%
2024-07-08 0 4.530 4.500 4.530 4.500 4.720 1,821,000 8,346,320 4.5834 4.413 4.384 4.413 4.384 4.599 1,869,090 4.4654 -2.58%
2024-07-05 0 4.650 4.620 4.650 4.540 4.800 1,044,000 4,847,980 4.6437 4.530 4.501 4.530 4.423 4.677 1,071,570 4.5242 -2.31%
2024-07-04 0 4.760 4.750 4.760 4.430 4.840 4,043,000 19,042,169 4.7099 4.638 4.628 4.638 4.316 4.715 4,149,769 4.5887 5.78%
2024-07-03 0 4.500 4.500 4.530 4.360 4.620 2,865,000 12,965,582 4.5255 4.384 4.384 4.413 4.248 4.501 2,940,660 4.4091 0.45%
2024-07-02 0 4.480 4.470 4.490 4.370 4.540 1,599,000 7,185,260 4.4936 4.365 4.355 4.374 4.258 4.423 1,641,227 4.3780 0.45%
2024-06-28 0 4.460 4.450 4.470 4.260 4.530 1,923,390 8,492,163 4.4152 4.345 4.336 4.355 4.150 4.413 1,974,184 4.3016 4.59%
2024-06-27 0 4.310 4.290 4.330 4.270 4.600 2,239,000 9,769,020 4.3631 4.154 4.135 4.174 4.116 4.434 2,322,866 4.2056 -5.07%
2024-06-26 0 4.540 4.530 4.540 4.510 4.630 1,595,000 7,291,180 4.5713 4.376 4.366 4.376 4.347 4.463 1,654,744 4.4062 0.00%
2024-06-25 0 4.540 4.500 4.540 4.330 4.550 2,182,000 9,768,800 4.4770 4.376 4.338 4.376 4.174 4.386 2,263,731 4.3154 2.71%
2024-06-24 0 4.420 4.410 4.420 4.360 4.520 1,897,000 8,400,590 4.4284 4.260 4.251 4.260 4.203 4.357 1,968,056 4.2685 0.68%
2024-06-21 0 4.390 4.360 4.390 4.310 4.530 2,191,430 9,636,112 4.3972 4.232 4.203 4.232 4.154 4.366 2,273,514 4.2384 0.00%
2024-06-20 0 4.390 4.350 4.390 4.310 4.630 2,782,000 12,184,555 4.3798 4.232 4.193 4.232 4.154 4.463 2,886,205 4.2217 -2.23%
2024-06-19 0 4.490 4.480 4.490 4.420 4.660 2,226,000 9,989,520 4.4877 4.328 4.318 4.328 4.260 4.492 2,309,379 4.3256 0.00%
2024-06-18 0 4.490 4.480 4.490 4.450 4.740 4,421,000 20,078,950 4.5417 4.328 4.318 4.328 4.289 4.569 4,586,597 4.3777 -3.85%
2024-06-17 0 4.670 4.670 4.690 4.670 4.940 1,951,000 9,325,555 4.7799 4.501 4.501 4.521 4.501 4.762 2,024,079 4.6073 -4.69%
2024-06-14 0 4.900 4.880 4.910 4.690 4.960 2,736,000 13,298,425 4.8605 4.723 4.704 4.733 4.521 4.781 2,838,482 4.6850 1.45%
2024-06-13 0 4.830 4.810 4.830 4.680 4.880 2,448,000 11,689,625 4.7752 4.656 4.636 4.656 4.511 4.704 2,539,695 4.6028 4.09%
2024-06-12 0 4.640 4.610 4.640 4.440 4.680 1,783,000 8,117,065 4.5525 4.472 4.444 4.472 4.280 4.511 1,849,786 4.3881 3.34%
2024-06-11 0 4.490 4.480 4.490 4.390 4.520 1,438,000 6,421,710 4.4657 4.328 4.318 4.328 4.232 4.357 1,491,863 4.3045 2.28%
2024-06-07 0 4.390 4.390 4.410 4.360 4.600 5,192,000 23,073,020 4.4440 4.232 4.232 4.251 4.203 4.434 5,386,476 4.2835 -3.09%
2024-06-06 0 4.530 4.520 4.530 4.520 4.750 8,337,000 38,588,325 4.6286 4.366 4.357 4.366 4.357 4.579 8,649,279 4.4615 -2.58%
2024-06-05 0 4.650 4.650 4.660 4.590 5.020 3,487,473 16,562,795 4.7492 4.482 4.482 4.492 4.424 4.839 3,618,103 4.5778 -5.49%
2024-06-04 0 4.920 4.920 4.950 4.880 5.010 2,470,000 12,195,816 4.9376 4.742 4.742 4.771 4.704 4.829 2,562,519 4.7593 -0.20%
2024-06-03 0 4.930 4.920 4.930 4.910 5.200 2,395,000 12,038,705 5.0266 4.752 4.742 4.752 4.733 5.012 2,484,709 4.8451 -4.09%
2024-05-31 0 5.140 4.960 5.140 4.830 5.140 9,912,124 49,819,872 5.0262 4.954 4.781 4.954 4.656 4.954 10,283,402 4.8447 6.64%
2024-05-30 0 4.820 4.810 4.820 4.810 5.000 1,931,000 9,485,749 4.9124 4.646 4.636 4.646 4.636 4.819 2,003,329 4.7350 -1.83%
2024-05-29 0 4.910 4.870 4.910 4.810 4.960 1,324,000 6,453,984 4.8746 4.733 4.694 4.733 4.636 4.781 1,373,593 4.6986 0.00%
2024-05-28 0 4.910 4.910 4.960 4.900 5.060 2,499,000 12,408,980 4.9656 4.733 4.733 4.781 4.723 4.877 2,592,605 4.7863 -1.80%
2024-05-27 0 5.000 4.980 5.000 4.900 5.030 860,300 4,274,457 4.9686 4.819 4.800 4.819 4.723 4.848 892,524 4.7892 1.21%
2024-05-24 0 4.940 4.920 4.940 4.840 5.000 1,782,000 8,776,223 4.9249 4.762 4.742 4.762 4.665 4.819 1,848,748 4.7471 -0.40%
2024-05-23 0 4.960 4.920 4.960 4.860 5.000 1,187,000 5,858,930 4.9359 4.781 4.742 4.781 4.685 4.819 1,231,461 4.7577 -1.59%
2024-05-22 0 5.040 5.020 5.040 4.830 5.070 1,484,000 7,449,050 5.0196 4.858 4.839 4.858 4.656 4.887 1,539,586 4.8383 1.20%
2024-05-21 0 4.980 4.980 5.020 4.980 5.190 1,854,000 9,340,185 5.0379 4.800 4.800 4.839 4.800 5.003 1,923,445 4.8560 -4.05%
2024-05-20 0 5.190 5.150 5.190 5.130 5.320 1,411,556 7,312,988 5.1808 5.003 4.964 5.003 4.945 5.128 1,464,429 4.9937 -1.70%
2024-05-17 0 5.280 5.270 5.280 5.270 5.490 2,323,428 12,374,985 5.3262 5.089 5.080 5.089 5.080 5.292 2,410,457 5.1339 -3.47%
2024-05-16 0 5.470 5.460 5.470 5.450 5.740 2,884,551 16,172,655 5.6066 5.273 5.263 5.273 5.253 5.533 2,992,597 5.4042 -3.01%
2024-05-14 0 5.640 5.590 5.640 5.400 5.640 3,391,939 18,883,192 5.5671 5.436 5.388 5.436 5.205 5.436 3,518,991 5.3661 1.62%
2024-05-13 0 5.550 5.510 5.550 5.380 5.630 4,251,589 23,480,953 5.5229 5.350 5.311 5.350 5.186 5.427 4,410,841 5.3235 2.59%
2024-05-10 0 5.410 5.390 5.410 5.310 5.570 4,813,000 26,390,560 5.4832 5.215 5.195 5.215 5.118 5.369 4,993,280 5.2852 2.85%
2024-05-09 0 5.260 5.260 5.280 5.040 5.300 4,064,000 21,326,780 5.2477 5.070 5.070 5.089 4.858 5.109 4,216,225 5.0583 2.94%
2024-05-08 0 5.110 5.080 5.110 4.900 5.150 2,917,000 14,768,730 5.0630 4.926 4.897 4.926 4.723 4.964 3,026,262 4.8802 0.99%
2024-05-07 0 5.060 5.020 5.060 5.010 5.260 3,499,000 17,793,296 5.0853 4.877 4.839 4.877 4.829 5.070 3,630,062 4.9017 -2.32%
2024-05-06 0 5.180 5.170 5.180 5.050 5.350 5,646,000 29,143,110 5.1617 4.993 4.983 4.993 4.868 5.157 5,857,482 4.9754 -4.43%
2024-05-03 0 5.420 5.390 5.420 5.340 5.560 2,524,000 13,702,010 5.4287 5.224 5.195 5.224 5.147 5.359 2,618,541 5.2327 -0.55%
2024-05-02 0 5.450 5.430 5.450 5.260 5.600 3,874,000 21,009,760 5.4233 5.253 5.234 5.253 5.070 5.398 4,019,108 5.2275 -2.68%
2024-04-30 0 5.600 5.580 5.600 5.260 5.750 12,833,814 71,969,726 5.6078 5.398 5.379 5.398 5.070 5.542 13,314,530 5.4054 6.26%
2024-04-29 0 5.270 5.250 5.270 4.820 5.360 12,931,900 67,832,681 5.2454 5.080 5.060 5.080 4.646 5.166 13,416,290 5.0560 10.25%
2024-04-26 0 4.780 4.760 4.780 4.450 4.780 3,143,800 14,683,044 4.6705 4.607 4.588 4.607 4.289 4.607 3,261,557 4.5019 6.70%
2024-04-25 0 4.480 4.470 4.550 4.420 4.560 2,283,000 10,273,260 4.4999 4.318 4.309 4.386 4.260 4.395 2,368,514 4.3374 0.22%
2024-04-24 0 4.470 4.420 4.480 4.330 4.500 2,534,000 11,194,820 4.4178 4.309 4.260 4.318 4.174 4.338 2,628,916 4.2583 -0.22%
2024-04-23 0 4.480 4.470 4.480 4.120 4.520 3,277,000 14,462,620 4.4134 4.318 4.309 4.318 3.971 4.357 3,399,746 4.2540 5.66%
2024-04-22 0 4.240 4.210 4.250 4.130 4.290 1,499,000 6,286,900 4.1941 4.087 4.058 4.097 3.981 4.135 1,555,148 4.0426 1.44%
2024-04-19 0 4.180 4.150 4.180 4.070 4.230 1,729,000 7,196,480 4.1622 4.029 4.000 4.029 3.923 4.077 1,793,763 4.0119 -2.34%
2024-04-18 0 4.280 4.240 4.280 4.060 4.440 1,858,000 7,729,408 4.1601 4.125 4.087 4.125 3.913 4.280 1,927,595 4.0099 3.63%
2024-04-17 0 4.130 4.130 4.150 4.020 4.220 2,382,390 9,889,341 4.1510 3.981 3.981 4.000 3.875 4.068 2,471,627 4.0011 1.23%
2024-04-16 0 4.080 4.060 4.080 4.040 4.270 1,746,000 7,180,860 4.1127 3.933 3.913 3.933 3.894 4.116 1,811,400 3.9643 -4.00%
2024-04-15 0 4.250 4.250 4.260 4.180 4.450 1,595,278 6,822,962 4.2770 4.097 4.097 4.106 4.029 4.289 1,655,032 4.1226 -4.28%
2024-04-12 0 4.440 4.440 4.450 4.390 4.500 1,372,300 6,114,342 4.4555 4.280 4.280 4.289 4.232 4.338 1,423,702 4.2947 0.45%
2024-04-11 0 4.420 4.420 4.430 4.400 4.600 2,870,000 12,917,180 4.5008 4.260 4.260 4.270 4.241 4.434 2,977,501 4.3383 0.45%
2024-04-10 0 4.400 4.380 4.400 4.290 4.430 2,493,000 10,876,020 4.3626 4.241 4.222 4.241 4.135 4.270 2,586,380 4.2051 -0.45%
2024-04-09 0 4.420 4.410 4.420 4.160 4.450 4,314,000 18,865,491 4.3731 4.260 4.251 4.260 4.010 4.289 4,475,589 4.2152 5.24%
2024-04-08 0 4.200 4.170 4.200 3.870 4.250 3,383,000 13,930,201 4.1177 4.048 4.019 4.048 3.730 4.097 3,509,717 3.9690 8.81%
2024-04-05 0 3.860 3.860 3.890 3.850 3.990 1,508,000 5,878,088 3.8979 3.721 3.721 3.750 3.711 3.846 1,564,485 3.7572 -3.02%
2024-04-03 0 3.980 3.970 3.980 3.860 4.020 1,383,000 5,465,350 3.9518 3.836 3.827 3.836 3.721 3.875 1,434,803 3.8091 -1.00%
2024-04-02 0 4.020 3.980 4.020 3.950 4.180 8,750,000 35,155,173 4.0177 3.875 3.836 3.875 3.807 4.029 9,077,748 3.8727 -1.47%
2024-03-28 0 4.080 4.070 4.080 3.810 4.080 4,457,000 17,645,885 3.9591 3.933 3.923 3.933 3.672 3.933 4,623,946 3.8162 3.29%
2024-03-27 0 3.950 3.900 3.950 3.950 4.210 10,970,000 45,068,421 4.1083 3.807 3.759 3.807 3.807 4.058 11,380,903 3.9600 -3.42%
2024-03-26 0 4.090 4.090 4.100 4.090 4.280 5,678,000 23,798,174 4.1913 3.942 3.942 3.952 3.942 4.125 5,890,681 4.0400 -1.45%
2024-03-25 0 4.150 4.120 4.150 4.110 4.210 7,865,000 32,921,224 4.1858 4.000 3.971 4.000 3.962 4.058 8,159,599 4.0347 -0.95%
2024-03-22 0 4.190 4.160 4.190 4.140 4.300 1,382,000 5,807,718 4.2024 4.039 4.010 4.039 3.991 4.145 1,433,766 4.0507 -1.18%
2024-03-21 0 4.240 4.180 4.240 4.140 4.270 2,025,000 8,523,307 4.2090 4.087 4.029 4.087 3.991 4.116 2,100,850 4.0571 2.17%
2024-03-20 0 4.150 4.150 4.170 4.150 4.330 1,027,000 4,347,900 4.2336 4.000 4.000 4.019 4.000 4.174 1,065,468 4.0807 -3.49%
2024-03-19 0 4.300 4.300 4.330 4.290 4.430 2,044,000 8,914,782 4.3614 4.145 4.145 4.174 4.135 4.270 2,120,562 4.2040 -0.92%
2024-03-18 0 4.340 4.300 4.340 4.060 4.380 4,159,000 17,829,801 4.2870 4.183 4.145 4.183 3.913 4.222 4,314,783 4.1323 5.85%
2024-03-15 0 4.100 4.090 4.100 4.040 4.390 41,845,000 172,205,053 4.1153 3.952 3.942 3.952 3.894 4.232 43,412,386 3.9667 -4.21%
2024-03-14 0 4.280 4.220 4.280 4.180 4.460 2,482,500 10,601,916 4.2707 4.125 4.068 4.125 4.029 4.299 2,575,487 4.1165 -3.39%
2024-03-13 0 4.430 4.400 4.430 4.330 4.570 2,731,000 12,026,720 4.4038 4.270 4.241 4.270 4.174 4.405 2,833,295 4.2448 0.68%
2024-03-12 0 4.400 4.400 4.410 4.160 4.460 4,925,868 21,338,900 4.3320 4.241 4.241 4.251 4.010 4.299 5,110,376 4.1756 5.52%
2024-03-11 0 4.170 4.160 4.170 4.170 4.470 3,970,000 16,975,732 4.2760 4.019 4.010 4.019 4.019 4.309 4,118,704 4.1216 -5.01%
2024-03-08 0 4.390 4.390 4.410 4.360 4.630 2,268,000 10,087,630 4.4478 4.232 4.232 4.251 4.203 4.463 2,352,952 4.2872 -4.77%
2024-03-07 0 4.610 4.570 4.610 4.500 4.700 2,286,000 10,455,147 4.5736 4.444 4.405 4.444 4.338 4.530 2,371,627 4.4084 -1.91%
2024-03-06 0 4.700 4.650 4.700 4.510 4.770 2,888,000 13,547,902 4.6911 4.530 4.482 4.530 4.347 4.598 2,996,176 4.5217 2.62%
2024-03-05 0 4.580 4.580 4.590 4.390 4.830 5,419,000 25,060,340 4.6245 4.415 4.415 4.424 4.232 4.656 5,621,979 4.4576 0.00%
2024-03-04 0 4.580 4.550 4.580 4.370 4.600 5,777,000 26,217,797 4.5383 4.415 4.386 4.415 4.212 4.434 5,993,389 4.3745 1.78%
2024-03-01 0 4.500 4.460 4.500 4.350 4.640 6,350,036 28,486,634 4.4861 4.338 4.299 4.338 4.193 4.472 6,587,889 4.3241 -4.26%
2024-02-29 0 4.700 4.660 4.700 4.540 5.040 17,370,000 82,495,507 4.7493 4.530 4.492 4.530 4.376 4.858 18,020,627 4.5778 -4.28%
2024-02-28 0 4.910 4.910 4.920 4.560 5.130 21,014,000 104,658,702 4.9804 4.733 4.733 4.742 4.395 4.945 21,801,120 4.8006 7.68%
2024-02-27 0 4.560 4.560 4.570 4.220 4.600 6,653,000 29,402,960 4.4195 4.395 4.395 4.405 4.068 4.434 6,902,201 4.2599 6.54%
2024-02-26 0 4.280 4.240 4.280 3.910 4.350 8,925,000 37,301,860 4.1795 4.125 4.087 4.125 3.769 4.193 9,259,303 4.0286 9.46%
2024-02-23 0 3.910 3.910 3.930 3.820 3.990 5,112,000 19,990,312 3.9105 3.769 3.769 3.788 3.682 3.846 5,303,480 3.7693 -0.26%
2024-02-22 0 3.920 3.870 3.920 3.800 3.980 4,623,000 17,914,995 3.8752 3.778 3.730 3.778 3.663 3.836 4,796,163 3.7353 2.35%
2024-02-21 0 3.830 3.800 3.830 3.710 3.850 3,085,000 11,662,310 3.7803 3.692 3.663 3.692 3.576 3.711 3,200,555 3.6438 2.41%
2024-02-20 0 3.740 3.720 3.740 3.650 3.820 3,887,000 14,467,047 3.7219 3.605 3.586 3.605 3.518 3.682 4,032,595 3.5875 0.54%
2024-02-19 0 3.720 3.720 3.730 3.710 4.000 6,704,000 25,634,627 3.8238 3.586 3.586 3.595 3.576 3.856 6,955,111 3.6857 -4.86%
2024-02-16 0 3.910 3.860 3.910 3.200 3.910 13,682,869 49,814,681 3.6407 3.769 3.721 3.769 3.084 3.769 14,195,388 3.5092 21.43%
2024-02-15 0 3.220 3.220 3.230 3.050 3.260 2,979,000 9,447,175 3.1713 3.104 3.104 3.113 2.940 3.142 3,090,584 3.0568 4.89%
2024-02-14 0 3.070 3.020 3.070 2.930 3.070 1,119,000 3,359,115 3.0019 2.959 2.911 2.959 2.824 2.959 1,160,914 2.8935 0.66%
2024-02-09 0 3.050 3.030 3.050 2.970 3.170 1,103,000 3,333,090 3.0218 2.940 2.921 2.940 2.863 3.056 1,144,315 2.9127 1.67%
2024-02-08 0 3.000 2.990 3.000 2.850 3.000 1,464,000 4,288,810 2.9295 2.892 2.882 2.892 2.747 2.892 1,518,837 2.8237 5.63%
2024-02-07 0 2.840 2.820 2.840 2.780 2.940 2,393,000 6,825,315 2.8522 2.737 2.718 2.737 2.680 2.834 2,482,634 2.7492 -0.70%
2024-02-06 0 2.860 2.820 2.860 2.670 2.910 4,584,954 12,732,583 2.7770 2.757 2.718 2.757 2.574 2.805 4,756,692 2.6768 1.42%
2024-02-05 0 2.820 2.810 2.820 2.560 2.950 5,675,000 15,781,100 2.7808 2.718 2.709 2.718 2.468 2.843 5,887,568 2.6804 -2.42%
2024-02-02 0 2.890 2.850 2.890 2.760 3.020 3,332,000 9,602,590 2.8819 2.786 2.747 2.786 2.660 2.911 3,456,807 2.7779 -2.69%
2024-02-01 0 2.970 2.960 2.970 2.940 3.030 988,800 2,942,670 2.9760 2.863 2.853 2.863 2.834 2.921 1,025,837 2.8686 -1.66%
2024-01-31 0 3.020 2.990 3.020 2.950 3.020 1,661,000 4,975,570 2.9955 2.911 2.882 2.911 2.843 2.911 1,723,216 2.8874 1.34%
2024-01-30 0 2.980 2.970 2.980 2.910 3.020 1,598,000 4,764,403 2.9815 2.872 2.863 2.872 2.805 2.911 1,657,856 2.8738 0.00%
2024-01-29 0 2.980 2.950 2.980 2.880 3.020 898,487 2,654,348 2.9542 2.872 2.843 2.872 2.776 2.911 932,142 2.8476 2.76%
2024-01-26 0 2.900 2.860 2.900 2.870 2.950 1,518,400 4,409,804 2.9042 2.795 2.757 2.795 2.766 2.843 1,575,275 2.7994 -1.02%
2024-01-25 0 2.930 2.920 2.940 2.910 2.990 2,124,000 6,253,210 2.9441 2.824 2.815 2.834 2.805 2.882 2,203,559 2.8378 -2.33%
2024-01-24 0 3.000 2.970 3.000 2.890 3.020 3,747,000 11,102,193 2.9630 2.892 2.863 2.892 2.786 2.911 3,887,351 2.8560 0.33%
2024-01-23 0 2.990 2.950 2.990 2.840 3.050 3,323,000 9,772,502 2.9409 2.882 2.843 2.882 2.737 2.940 3,447,469 2.8347 -0.66%
2024-01-22 0 3.010 2.990 3.010 2.980 3.090 2,591,000 7,829,875 3.0220 2.901 2.882 2.901 2.872 2.978 2,688,051 2.9128 -2.27%
2024-01-19 0 3.080 3.050 3.090 3.040 3.110 1,837,329 5,643,743 3.0717 2.969 2.940 2.978 2.930 2.998 1,906,150 2.9608 1.50%
2024-01-18 0 3.060 3.040 3.060 3.000 3.100 2,004,334 6,119,508 3.0531 2.925 2.906 2.925 2.867 2.963 2,096,953 2.9183 0.66%
2024-01-17 0 3.040 3.020 3.040 3.000 3.100 3,627,000 11,053,370 3.0475 2.906 2.887 2.906 2.867 2.963 3,794,602 2.9129 -1.62%
2024-01-16 0 3.090 3.080 3.090 3.040 3.150 2,723,260 8,406,837 3.0870 2.954 2.944 2.954 2.906 3.011 2,849,101 2.9507 -0.32%
2024-01-15 0 3.100 3.080 3.100 3.030 3.310 4,425,000 13,918,982 3.1455 2.963 2.944 2.963 2.896 3.164 4,629,477 3.0066 -1.27%
2024-01-12 0 3.140 3.110 3.140 3.060 3.150 2,087,000 6,482,677 3.1062 3.001 2.973 3.001 2.925 3.011 2,183,439 2.9690 1.95%
2024-01-11 0 3.080 3.060 3.080 3.020 3.100 1,217,000 3,722,296 3.0586 2.944 2.925 2.944 2.887 2.963 1,273,237 2.9235 0.98%
2024-01-10 0 3.050 3.010 3.050 2.950 3.080 1,288,000 3,883,360 3.0150 2.915 2.877 2.915 2.820 2.944 1,347,518 2.8819 0.99%
2024-01-09 0 3.020 2.970 3.020 2.960 3.120 1,499,000 4,516,607 3.0131 2.887 2.839 2.887 2.829 2.982 1,568,268 2.8800 -1.95%
2024-01-08 0 3.080 3.060 3.080 3.000 3.080 2,566,000 7,780,100 3.0320 2.944 2.925 2.944 2.867 2.944 2,684,574 2.8981 0.65%
2024-01-05 0 3.060 3.040 3.060 2.990 3.090 1,797,998 5,479,164 3.0474 2.925 2.906 2.925 2.858 2.954 1,881,083 2.9128 0.99%
2024-01-04 0 3.030 3.000 3.030 3.000 3.060 1,232,000 3,722,610 3.0216 2.896 2.867 2.896 2.867 2.925 1,288,930 2.8881 0.66%
2024-01-03 0 3.010 2.970 3.010 2.960 3.100 2,605,000 7,894,719 3.0306 2.877 2.839 2.877 2.829 2.963 2,725,376 2.8967 -3.22%
2024-01-02 0 3.110 3.070 3.110 3.060 3.340 2,316,000 7,238,868 3.1256 2.973 2.934 2.973 2.925 3.192 2,423,021 2.9875 -3.72%
2023-12-29 0 3.230 3.230 3.240 3.100 3.260 2,844,000 9,129,520 3.2101 3.087 3.087 3.097 2.963 3.116 2,975,420 3.0683 1.57%
2023-12-28 0 3.180 3.130 3.180 3.030 3.200 2,651,000 8,304,585 3.1326 3.040 2.992 3.040 2.896 3.059 2,773,502 2.9943 2.58%
2023-12-27 0 3.100 3.090 3.100 2.840 3.130 6,722,000 20,240,310 3.0111 2.963 2.954 2.963 2.715 2.992 7,032,621 2.8781 9.15%
2023-12-22 0 2.840 2.830 2.840 2.770 3.240 7,473,667 22,093,772 2.9562 2.715 2.705 2.715 2.648 3.097 7,819,022 2.8256 -11.25%
2023-12-21 0 3.200 3.190 3.200 3.010 3.200 2,684,000 8,417,306 3.1361 3.059 3.049 3.059 2.877 3.059 2,808,026 2.9976 4.23%
2023-12-20 0 3.070 3.060 3.070 2.920 3.170 3,567,000 10,897,416 3.0551 2.934 2.925 2.934 2.791 3.030 3,731,829 2.9201 -2.54%
2023-12-19 0 3.150 3.130 3.150 3.100 3.220 2,836,000 8,934,430 3.1504 3.011 2.992 3.011 2.963 3.078 2,967,050 3.0112 -2.17%
2023-12-18 0 3.220 3.170 3.220 3.150 3.370 2,352,477 7,557,112 3.2124 3.078 3.030 3.078 3.011 3.221 2,461,184 3.0705 -0.62%
2023-12-15 0 3.240 3.210 3.240 3.120 3.270 4,052,000 12,912,530 3.1867 3.097 3.068 3.097 2.982 3.126 4,239,241 3.0460 2.86%
2023-12-14 0 3.150 3.120 3.150 3.120 3.240 3,857,000 12,177,719 3.1573 3.011 2.982 3.011 2.982 3.097 4,035,230 3.0178 0.64%
2023-12-13 0 3.130 3.110 3.130 3.050 3.250 3,399,000 10,660,790 3.1364 2.992 2.973 2.992 2.915 3.106 3,556,066 2.9979 0.00%
2023-12-12 0 3.130 3.090 3.130 3.080 3.200 1,509,000 4,708,680 3.1204 2.992 2.954 2.992 2.944 3.059 1,578,730 2.9826 -0.32%
2023-12-11 0 3.140 3.100 3.140 3.010 3.160 1,771,000 5,457,320 3.0815 3.001 2.963 3.001 2.877 3.020 1,852,837 2.9454 -0.63%
2023-12-08 0 3.160 3.150 3.160 3.110 3.220 1,482,595 4,686,024 3.1607 3.020 3.011 3.020 2.973 3.078 1,551,105 3.0211 -1.86%
2023-12-07 0 3.220 3.220 3.230 3.070 3.250 18,050,000 57,431,110 3.1818 3.078 3.078 3.087 2.934 3.106 18,884,082 3.0412 1.26%
2023-12-06 0 3.180 3.150 3.180 3.030 3.440 1,582,000 4,934,590 3.1192 3.040 3.011 3.040 2.896 3.288 1,655,104 2.9814 0.32%
2023-12-05 0 3.170 3.130 3.170 3.130 3.490 2,566,000 8,190,110 3.1918 3.030 2.992 3.030 2.992 3.336 2,684,574 3.0508 -3.94%
2023-12-04 0 3.300 3.220 3.300 3.150 3.350 2,271,000 7,361,470 3.2415 3.154 3.078 3.154 3.011 3.202 2,375,942 3.0983 2.48%
2023-12-01 0 3.220 3.170 3.220 3.110 3.310 2,230,150 7,156,371 3.2089 3.078 3.030 3.078 2.973 3.164 2,333,204 3.0672 1.90%
2023-11-30 0 3.160 3.160 3.210 2.960 3.260 4,522,000 14,300,390 3.1624 3.020 3.020 3.068 2.829 3.116 4,730,960 3.0227 0.00%
2023-11-29 0 3.160 3.140 3.170 3.050 3.300 3,038,304 9,580,773 3.1533 3.020 3.001 3.030 2.915 3.154 3,178,703 3.0141 -2.47%
2023-11-28 0 3.240 3.220 3.240 3.150 3.370 4,723,968 15,342,465 3.2478 3.097 3.078 3.097 3.011 3.221 4,942,260 3.1043 1.89%
2023-11-27 0 3.180 3.180 3.230 2.830 3.360 17,737,085 56,859,719 3.2057 3.040 3.040 3.087 2.705 3.212 18,556,708 3.0641 13.17%
2023-11-24 0 2.810 2.810 2.820 2.520 2.810 3,594,000 9,756,110 2.7146 2.686 2.686 2.695 2.409 2.686 3,760,077 2.5947 11.51%
2023-11-23 0 2.520 2.520 2.550 2.520 2.640 1,042,000 2,667,440 2.5599 2.409 2.409 2.437 2.409 2.523 1,090,150 2.4469 0.00%
2023-11-22 0 2.520 2.470 2.520 2.330 2.520 1,512,000 3,691,433 2.4414 2.409 2.361 2.409 2.227 2.409 1,581,869 2.3336 9.57%
2023-11-21 0 2.300 2.300 2.310 2.230 2.380 1,312,000 3,017,210 2.2997 2.198 2.198 2.208 2.132 2.275 1,372,627 2.1981 3.14%
2023-11-20 0 2.230 2.220 2.290 2.190 2.340 1,299,000 2,900,320 2.2327 2.132 2.122 2.189 2.093 2.237 1,359,026 2.1341 -0.89%
2023-11-17 0 2.250 2.250 2.290 2.220 2.350 1,346,500 3,048,685 2.2642 2.151 2.151 2.189 2.122 2.246 1,408,721 2.1642 1.35%
2023-11-16 0 2.220 2.210 2.220 2.150 2.240 395,000 870,680 2.2043 2.122 2.112 2.122 2.055 2.141 413,253 2.1069 1.83%
2023-11-15 0 2.180 2.180 2.190 2.040 2.200 1,548,000 3,342,260 2.1591 2.084 2.084 2.093 1.950 2.103 1,619,532 2.0637 6.86%
2023-11-14 0 2.040 2.040 2.070 2.040 2.100 536,000 1,094,200 2.0414 1.950 1.950 1.979 1.950 2.007 560,768 1.9513 -1.45%
2023-11-13 0 2.070 2.060 2.100 1.960 2.070 588,000 1,209,060 2.0562 1.979 1.969 2.007 1.873 1.979 615,171 1.9654 1.97%
2023-11-10 0 2.030 2.030 2.060 1.980 2.100 362,000 733,840 2.0272 1.940 1.940 1.969 1.893 2.007 378,728 1.9376 1.00%
2023-11-09 0 2.010 2.010 2.070 2.010 2.090 379,000 774,840 2.0444 1.921 1.921 1.979 1.921 1.998 396,513 1.9541 -2.90%
2023-11-08 0 2.070 2.060 2.070 2.050 2.180 416,000 869,900 2.0911 1.979 1.969 1.979 1.959 2.084 435,223 1.9987 -4.61%
2023-11-07 0 2.170 2.140 2.170 2.140 2.180 387,000 839,650 2.1696 2.074 2.045 2.074 2.045 2.084 404,883 2.0738 0.93%
2023-11-06 0 2.150 2.120 2.150 2.020 2.150 799,000 1,695,040 2.1215 2.055 2.026 2.055 1.931 2.055 835,921 2.0278 3.86%
2023-11-03 0 2.070 2.070 2.090 2.060 2.140 1,569,079 3,268,307 2.0829 1.979 1.979 1.998 1.969 2.045 1,641,585 1.9909 -3.27%
2023-11-02 0 2.140 2.120 2.140 2.120 2.150 454,500 973,045 2.1409 2.045 2.026 2.045 2.026 2.055 475,502 2.0464 0.00%
2023-11-01 0 2.140 2.140 2.160 2.140 2.230 1,964,000 4,225,430 2.1514 2.045 2.045 2.065 2.045 2.132 2,054,756 2.0564 -4.04%
2023-10-31 0 2.230 2.230 2.240 2.200 2.240 420,300 933,892 2.2220 2.132 2.132 2.141 2.103 2.141 439,722 2.1238 -0.45%
2023-10-30 0 2.240 2.230 2.240 2.240 2.360 2,115,000 4,768,560 2.2546 2.141 2.132 2.141 2.141 2.256 2,212,733 2.1551 -2.61%
2023-10-27 0 2.300 2.250 2.300 2.210 2.310 714,000 1,629,230 2.2818 2.198 2.151 2.198 2.112 2.208 746,994 2.1810 1.77%
2023-10-26 0 2.260 2.260 2.270 2.240 2.500 938,000 2,115,690 2.2555 2.160 2.160 2.170 2.141 2.390 981,345 2.1559 -0.88%
2023-10-25 0 2.280 2.280 2.290 2.250 2.360 1,843,000 4,233,242 2.2969 2.179 2.179 2.189 2.151 2.256 1,928,164 2.1955 0.88%
2023-10-24 0 2.260 2.260 2.270 2.200 2.320 2,089,375 4,759,319 2.2779 2.160 2.160 2.170 2.103 2.218 2,185,924 2.1773 -3.42%
2023-10-20 0 2.340 2.270 2.340 2.200 2.340 1,165,382 2,695,861 2.3133 2.237 2.170 2.237 2.103 2.237 1,219,234 2.2111 4.46%
2023-10-19 0 2.240 2.240 2.280 2.240 2.360 567,000 1,274,622 2.2480 2.141 2.141 2.179 2.141 2.256 593,201 2.1487 -2.61%
2023-10-18 0 2.300 2.300 2.310 2.280 2.320 1,942,304 4,469,725 2.3012 2.198 2.198 2.208 2.179 2.218 2,032,057 2.1996 -2.13%
2023-10-17 0 2.350 2.320 2.350 2.300 2.350 577,000 1,337,920 2.3188 2.246 2.218 2.246 2.198 2.246 603,663 2.2163 -1.26%
2023-10-16 0 2.380 2.310 2.380 2.280 2.380 389,304 912,687 2.3444 2.275 2.208 2.275 2.179 2.275 407,294 2.2409 3.03%
2023-10-13 0 2.310 2.310 2.320 2.280 2.380 293,000 677,730 2.3131 2.208 2.208 2.218 2.179 2.275 306,539 2.2109 -2.12%
2023-10-12 0 2.360 2.310 2.360 2.290 2.420 363,000 839,284 2.3121 2.256 2.208 2.256 2.189 2.313 379,774 2.2100 3.51%
2023-10-11 0 2.280 2.280 2.330 2.250 2.350 869,435 1,996,058 2.2958 2.179 2.179 2.227 2.151 2.246 909,611 2.1944 -0.44%
2023-10-10 0 2.290 2.290 2.340 2.290 2.390 83,000 192,180 2.3154 2.189 2.189 2.237 2.189 2.284 86,835 2.2132 0.00%
2023-10-09 0 2.290 2.290 2.330 2.240 2.310 847,000 1,937,342 2.2873 2.189 2.189 2.227 2.141 2.208 886,139 2.1863 -0.87%
2023-10-06 0 2.310 2.300 2.310 2.290 2.350 240,000 556,242 2.3177 2.208 2.198 2.208 2.189 2.246 251,090 2.2153 0.00%
2023-10-05 0 2.310 2.290 2.310 2.250 2.340 411,000 945,300 2.3000 2.208 2.189 2.208 2.151 2.237 429,992 2.1984 -0.43%
2023-10-04 0 2.320 2.290 2.320 2.280 2.340 490,000 1,131,370 2.3089 2.218 2.189 2.218 2.179 2.237 512,643 2.2069 -0.85%
2023-10-03 0 2.340 2.330 2.340 2.330 2.450 780,000 1,869,924 2.3973 2.237 2.227 2.237 2.227 2.342 816,043 2.2915 -7.51%
2023-09-29 0 2.530 2.510 2.530 2.380 2.530 823,000 2,023,700 2.4589 2.418 2.399 2.418 2.275 2.418 861,030 2.3503 4.12%
2023-09-28 0 2.430 2.380 2.430 2.350 2.470 2,090,061 5,013,197 2.3986 2.323 2.275 2.323 2.246 2.361 2,186,642 2.2926 0.41%
2023-09-27 0 2.420 2.380 2.420 2.370 2.450 582,000 1,402,860 2.4104 2.313 2.275 2.313 2.265 2.342 608,894 2.3039 0.83%
2023-09-26 0 2.400 2.370 2.400 2.340 2.450 697,000 1,669,850 2.3958 2.294 2.265 2.294 2.237 2.342 729,208 2.2900 0.42%
2023-09-25 0 2.390 2.380 2.400 2.370 2.420 651,358 1,560,549 2.3958 2.284 2.275 2.294 2.265 2.313 681,457 2.2900 -3.24%
2023-09-22 0 2.470 2.470 2.480 2.400 2.500 1,054,000 2,570,850 2.4391 2.361 2.361 2.370 2.294 2.390 1,102,705 2.3314 0.82%
2023-09-21 0 2.450 2.440 2.450 2.390 2.460 877,000 2,123,760 2.4216 2.342 2.332 2.342 2.284 2.351 917,526 2.3147 0.00%
2023-09-20 0 2.450 2.440 2.460 2.360 2.450 984,000 2,366,768 2.4053 2.342 2.332 2.351 2.256 2.342 1,029,470 2.2990 0.41%
2023-09-19 0 2.440 2.440 2.450 2.400 2.520 1,504,263 3,701,033 2.4604 2.332 2.332 2.342 2.294 2.409 1,573,774 2.3517 0.83%
2023-09-18 0 2.420 2.380 2.420 2.370 2.460 318,000 764,462 2.4040 2.313 2.275 2.313 2.265 2.351 332,695 2.2978 0.83%
2023-09-15 0 2.400 2.380 2.400 2.340 2.470 1,061,000 2,552,739 2.4060 2.294 2.275 2.294 2.237 2.361 1,110,028 2.2997 0.42%
2023-09-14 0 2.390 2.380 2.390 2.390 2.500 464,000 1,123,980 2.4224 2.284 2.275 2.284 2.284 2.390 485,441 2.3154 -2.85%
2023-09-13 0 2.460 2.440 2.460 2.380 2.500 1,801,000 4,416,410 2.4522 2.351 2.332 2.351 2.275 2.390 1,884,223 2.3439 0.41%
2023-09-12 0 2.450 2.450 2.460 2.380 2.530 1,006,000 2,451,290 2.4367 2.342 2.342 2.351 2.275 2.418 1,052,487 2.3290 3.81%
2023-09-11 0 2.360 2.360 2.380 2.310 2.420 785,009 1,852,190 2.3595 2.256 2.256 2.275 2.208 2.313 821,284 2.2552 -2.88%
2023-09-07 0 2.430 2.370 2.430 2.320 2.450 642,000 1,532,757 2.3875 2.323 2.265 2.323 2.218 2.342 671,667 2.2820 0.83%
2023-09-06 0 2.410 2.410 2.420 2.350 2.520 1,638,000 3,974,839 2.4266 2.304 2.304 2.313 2.246 2.409 1,713,691 2.3195 -3.60%
2023-09-05 0 2.500 2.500 2.540 2.470 2.580 5,379,000 13,552,300 2.5195 2.390 2.390 2.428 2.361 2.466 5,627,561 2.4082 -2.34%
2023-09-04 0 2.560 2.520 2.560 2.480 2.880 1,252,000 3,210,485 2.5643 2.447 2.409 2.447 2.370 2.753 1,309,854 2.4510 0.79%
2023-08-31 0 2.540 2.510 2.540 2.520 2.610 1,870,000 4,756,390 2.5435 2.428 2.399 2.428 2.409 2.495 1,956,412 2.4312 -1.55%
2023-08-30 0 2.580 2.560 2.580 2.530 2.640 1,458,000 3,765,880 2.5829 2.466 2.447 2.466 2.418 2.523 1,525,374 2.4688 -0.77%
2023-08-29 0 2.600 2.560 2.600 2.510 2.620 2,719,110 7,014,712 2.5798 2.485 2.447 2.485 2.399 2.504 2,844,759 2.4658 3.59%
2023-08-28 0 2.510 2.510 2.520 2.480 2.590 1,797,000 4,534,910 2.5236 2.399 2.399 2.409 2.370 2.476 1,880,039 2.4121 0.40%
2023-08-25 0 2.500 2.490 2.500 2.490 2.550 885,000 2,224,550 2.5136 2.390 2.380 2.390 2.380 2.437 925,895 2.4026 -2.34%
2023-08-24 0 2.560 2.550 2.560 2.460 2.590 1,539,000 3,876,250 2.5187 2.447 2.437 2.447 2.351 2.476 1,610,117 2.4074 1.19%
2023-08-23 0 2.530 2.500 2.530 2.450 2.590 1,840,000 4,601,470 2.5008 2.418 2.390 2.418 2.342 2.476 1,925,026 2.3903 -2.69%
2023-08-22 0 2.600 2.600 2.610 2.400 2.600 2,349,000 5,906,370 2.5144 2.485 2.485 2.495 2.294 2.485 2,457,546 2.4034 4.84%
2023-08-21 0 2.480 2.480 2.490 2.450 2.590 1,347,000 3,383,640 2.5120 2.370 2.370 2.380 2.342 2.476 1,409,244 2.4010 -4.98%
2023-08-18 0 2.610 2.560 2.610 2.520 2.630 2,060,000 5,304,610 2.5751 2.495 2.447 2.495 2.409 2.514 2,155,192 2.4613 0.77%
2023-08-17 0 2.590 2.590 2.600 2.540 2.700 1,214,000 3,164,920 2.6070 2.476 2.476 2.485 2.428 2.581 1,270,098 2.4919 -2.26%
2023-08-16 0 2.650 2.620 2.650 2.530 2.650 1,290,000 3,333,707 2.5843 2.533 2.504 2.533 2.418 2.533 1,349,610 2.4701 1.15%
2023-08-15 0 2.620 2.620 2.670 2.590 2.740 2,395,000 6,383,380 2.6653 2.504 2.504 2.552 2.476 2.619 2,505,672 2.5476 -1.50%
2023-08-14 0 2.660 2.660 2.690 2.490 2.700 2,479,000 6,487,127 2.6168 2.543 2.543 2.571 2.380 2.581 2,593,553 2.5013 -1.48%
2023-08-11 0 2.700 2.690 2.710 2.550 2.740 3,236,000 8,574,640 2.6498 2.581 2.571 2.590 2.437 2.619 3,385,534 2.5327 -1.10%
2023-08-10 0 2.730 2.710 2.730 2.680 2.740 1,587,000 4,303,710 2.7119 2.609 2.590 2.609 2.562 2.619 1,660,335 2.5921 -0.36%
2023-08-09 0 2.740 2.740 2.750 2.680 2.780 1,617,000 4,416,308 2.7312 2.619 2.619 2.629 2.562 2.657 1,691,721 2.6105 -1.08%
2023-08-08 0 2.770 2.730 2.770 2.660 2.770 1,000,000 2,723,948 2.7239 2.648 2.609 2.648 2.543 2.648 1,046,210 2.6036 1.84%
2023-08-07 0 2.720 2.720 2.800 2.660 2.810 1,709,000 4,688,467 2.7434 2.600 2.600 2.676 2.543 2.686 1,787,972 2.6222 -0.37%
2023-08-04 0 2.730 2.730 2.740 2.730 2.880 614,032 1,715,949 2.7946 2.609 2.609 2.619 2.609 2.753 642,406 2.6711 -2.85%
2023-08-03 0 2.810 2.800 2.810 2.700 2.850 1,778,000 4,941,609 2.7793 2.686 2.676 2.686 2.581 2.724 1,860,161 2.6565 2.55%
2023-08-02 0 2.740 2.680 2.740 2.700 2.890 2,119,000 5,940,348 2.8034 2.619 2.562 2.619 2.581 2.762 2,216,918 2.6796 -2.84%
2023-08-01 0 2.820 2.780 2.820 2.770 2.850 2,557,000 7,192,950 2.8130 2.695 2.657 2.695 2.648 2.724 2,675,158 2.6888 0.00%
2023-07-31 0 2.820 2.810 2.830 2.660 2.860 3,967,000 11,072,390 2.7911 2.695 2.686 2.705 2.543 2.734 4,150,313 2.6678 2.92%
2023-07-28 0 2.740 2.700 2.740 2.670 2.750 2,082,000 5,649,570 2.7135 2.619 2.581 2.619 2.552 2.629 2,178,208 2.5937 3.40%
2023-07-27 0 2.650 2.650 2.660 2.600 2.780 4,502,000 12,047,803 2.6761 2.533 2.533 2.543 2.485 2.657 4,710,035 2.5579 1.92%
2023-07-26 0 2.600 2.600 2.620 2.520 2.620 1,346,000 3,474,861 2.5816 2.485 2.485 2.504 2.409 2.504 1,408,198 2.4676 -1.52%
2023-07-25 0 2.640 2.600 2.640 2.520 2.640 2,926,000 7,613,230 2.6019 2.523 2.485 2.523 2.409 2.523 3,061,209 2.4870 6.02%
2023-07-24 0 2.490 2.480 2.500 2.480 2.640 1,465,000 3,720,030 2.5393 2.380 2.370 2.390 2.370 2.523 1,532,697 2.4271 -1.58%
2023-07-21 0 2.530 2.530 2.540 2.500 2.670 6,094,000 15,625,325 2.5641 2.418 2.418 2.428 2.390 2.552 6,375,601 2.4508 1.20%
2023-07-20 0 2.500 2.500 2.510 2.130 2.520 8,715,000 20,075,510 2.3036 2.390 2.390 2.399 2.036 2.409 9,117,716 2.2018 16.28%
2023-07-19 0 2.150 2.120 2.150 1.960 2.280 3,731,684 7,801,500 2.0906 2.055 2.026 2.055 1.873 2.179 3,904,123 1.9983 9.69%
2023-07-18 0 1.960 1.960 1.980 1.950 2.010 1,758,000 3,471,100 1.9745 1.873 1.873 1.893 1.864 1.921 1,839,236 1.8873 0.51%
2023-07-14 0 1.950 1.940 1.950 1.890 2.020 816,000 1,573,927 1.9288 1.864 1.854 1.864 1.807 1.931 853,707 1.8436 1.04%
2023-07-13 0 1.930 1.910 1.930 1.800 1.980 2,260,000 4,314,612 1.9091 1.845 1.826 1.845 1.720 1.893 2,364,434 1.8248 11.56%
2023-07-12 0 1.730 1.730 1.740 1.730 1.850 961,217 1,691,302 1.7595 1.654 1.654 1.663 1.654 1.768 1,005,634 1.6818 -3.89%
2023-07-11 0 1.800 1.800 1.840 1.730 1.850 866,000 1,563,874 1.8059 1.720 1.720 1.759 1.654 1.768 906,017 1.7261 -2.17%
2023-07-10 0 1.840 1.840 1.850 1.820 1.930 475,000 884,230 1.8615 1.759 1.759 1.768 1.740 1.845 496,950 1.7793 0.00%
2023-07-07 0 1.840 1.830 1.840 1.780 1.910 1,507,000 2,805,140 1.8614 1.759 1.749 1.759 1.701 1.826 1,576,638 1.7792 -2.65%
2023-07-06 0 1.890 1.850 1.890 1.860 1.960 1,149,500 2,193,320 1.9081 1.807 1.768 1.807 1.778 1.873 1,202,618 1.8238 -3.57%
2023-07-05 0 1.960 1.950 1.960 1.950 2.040 1,162,000 2,306,950 1.9853 1.873 1.864 1.873 1.864 1.950 1,215,695 1.8976 -1.51%
2023-07-04 0 1.990 1.980 1.990 1.990 2.070 2,319,000 4,667,860 2.0129 1.902 1.893 1.902 1.902 1.979 2,426,160 1.9240 -2.45%
2023-07-03 0 2.040 2.040 2.050 2.030 2.160 1,988,000 4,146,110 2.0856 1.950 1.950 1.959 1.940 2.065 2,079,865 1.9935 -1.92%
2023-06-30 0 2.080 2.080 2.090 2.050 2.130 669,000 1,402,913 2.0970 1.988 1.988 1.998 1.959 2.036 699,914 2.0044 -0.95%
2023-06-29 0 2.100 2.100 2.120 2.090 2.190 785,000 1,677,200 2.1366 2.007 2.007 2.026 1.998 2.093 821,274 2.0422 -4.98%
2023-06-28 0 2.210 2.200 2.210 2.140 2.240 1,089,000 2,391,050 2.1956 2.112 2.103 2.112 2.045 2.141 1,139,322 2.0987 0.91%
2023-06-27 0 2.190 2.180 2.190 2.100 2.270 996,000 2,192,920 2.2017 2.093 2.084 2.093 2.007 2.170 1,042,025 2.1045 0.46%
2023-06-26 0 2.180 2.170 2.180 2.070 2.200 1,421,000 3,036,966 2.1372 2.084 2.074 2.084 1.979 2.103 1,486,664 2.0428 3.81%
2023-06-23 0 2.100 2.070 2.100 2.020 2.150 904,000 1,870,843 2.0695 2.007 1.979 2.007 1.931 2.055 945,773 1.9781 -1.87%
2023-06-21 0 2.140 2.080 2.140 2.060 2.160 1,122,000 2,356,082 2.0999 2.045 1.988 2.045 1.969 2.065 1,173,847 2.0071 0.94%
2023-06-20 0 2.120 2.090 2.120 2.030 2.130 906,000 1,871,378 2.0655 2.026 1.998 2.026 1.940 2.036 947,866 1.9743 -1.85%
2023-06-19 0 2.160 2.130 2.190 2.110 2.220 867,000 1,860,800 2.1463 2.065 2.036 2.093 2.017 2.122 907,064 2.0515 -3.57%
2023-06-16 0 2.240 2.210 2.240 2.170 2.240 1,097,000 2,436,220 2.2208 2.141 2.112 2.141 2.074 2.141 1,147,692 2.1227 0.00%
2023-06-15 0 2.240 2.200 2.240 2.100 2.260 954,000 2,112,450 2.2143 2.141 2.103 2.141 2.007 2.160 998,084 2.1165 4.56%
2023-06-14 0 2.170 2.140 2.170 2.000 2.180 1,169,000 2,497,550 2.1365 2.048 2.019 2.048 1.887 2.057 1,238,833 2.0161 2.84%
2023-06-13 0 2.110 2.110 2.120 2.100 2.230 656,000 1,397,991 2.1311 1.991 1.991 2.000 1.982 2.104 695,188 2.0110 -5.80%
2023-06-12 0 2.240 2.210 2.240 2.160 2.290 1,792,000 3,997,560 2.2308 2.114 2.085 2.114 2.038 2.161 1,899,049 2.1050 1.36%
2023-06-09 0 2.210 2.200 2.210 2.000 2.210 2,339,500 4,943,045 2.1129 2.085 2.076 2.085 1.887 2.085 2,479,255 1.9938 9.95%
2023-06-08 0 2.010 1.980 2.010 1.930 2.080 610,000 1,210,060 1.9837 1.897 1.868 1.897 1.821 1.963 646,440 1.8719 0.50%
2023-06-07 0 2.000 1.960 2.000 1.930 2.030 915,000 1,804,960 1.9726 1.887 1.850 1.887 1.821 1.916 969,659 1.8614 1.52%
2023-06-06 0 1.970 1.950 1.970 1.940 2.070 786,000 1,560,060 1.9848 1.859 1.840 1.859 1.831 1.953 832,953 1.8729 -1.99%
2023-06-05 0 2.010 2.020 2.040 1.960 2.140 1,864,999 3,826,197 2.0516 1.897 1.906 1.925 1.850 2.019 1,976,409 1.9359 -1.95%
2023-06-02 0 2.050 2.030 2.050 2.040 2.150 1,244,000 2,564,789 2.0617 1.934 1.916 1.934 1.925 2.029 1,318,313 1.9455 -3.30%
2023-06-01 0 2.120 2.100 2.120 2.100 2.250 2,929,000 6,393,130 2.1827 2.000 1.982 2.000 1.982 2.123 3,103,970 2.0597 -4.50%
2023-05-31 0 2.220 2.200 2.220 2.100 2.270 21,830,800 48,326,711 2.2137 2.095 2.076 2.095 1.982 2.142 23,134,908 2.0889 -1.33%
2023-05-30 0 2.250 2.230 2.250 2.160 2.290 2,457,000 5,477,455 2.2293 2.123 2.104 2.123 2.038 2.161 2,603,774 2.1037 7.14%
2023-05-29 0 2.100 2.060 2.130 2.000 2.270 3,419,000 7,187,232 2.1021 1.982 1.944 2.010 1.887 2.142 3,623,241 1.9836 -2.33%
2023-05-25 0 2.150 2.150 2.170 2.130 2.210 1,251,000 2,712,685 2.1684 2.029 2.029 2.048 2.010 2.085 1,325,731 2.0462 -1.38%
2023-05-24 0 2.180 2.180 2.200 2.120 2.310 1,169,000 2,544,590 2.1767 2.057 2.057 2.076 2.000 2.180 1,238,833 2.0540 -3.54%
2023-05-23 0 2.260 2.260 2.280 2.250 2.360 1,045,000 2,395,575 2.2924 2.133 2.133 2.151 2.123 2.227 1,107,425 2.1632 0.44%
2023-05-22 0 2.250 2.250 2.290 2.250 2.350 1,099,000 2,521,220 2.2941 2.123 2.123 2.161 2.123 2.218 1,164,651 2.1648 0.90%
2023-05-19 0 2.230 2.220 2.230 2.220 2.380 1,106,000 2,521,226 2.2796 2.104 2.095 2.104 2.095 2.246 1,172,069 2.1511 -3.04%
2023-05-18 0 2.300 2.290 2.300 2.220 2.330 1,078,000 2,453,615 2.2761 2.170 2.161 2.170 2.095 2.199 1,142,397 2.1478 2.22%
2023-05-17 0 2.250 2.220 2.250 2.220 2.480 2,777,000 6,488,460 2.3365 2.123 2.095 2.123 2.095 2.340 2,942,890 2.2048 -4.26%
2023-05-16 0 2.350 2.340 2.350 2.290 2.390 2,720,500 6,339,690 2.3303 2.218 2.208 2.218 2.161 2.255 2,883,015 2.1990 2.62%
2023-05-15 0 2.290 2.210 2.290 2.010 2.300 4,005,000 8,800,459 2.1974 2.161 2.085 2.161 1.897 2.170 4,244,247 2.0735 10.63%
2023-05-12 0 2.070 2.030 2.070 2.000 2.080 1,161,000 2,367,290 2.0390 1.953 1.916 1.953 1.887 1.963 1,230,355 1.9241 4.02%
2023-05-11 0 1.990 1.930 1.990 1.880 2.010 3,557,000 6,840,241 1.9230 1.878 1.821 1.878 1.774 1.897 3,769,485 1.8146 1.53%
2023-05-10 0 1.960 1.950 1.960 1.940 2.030 1,556,000 3,059,027 1.9660 1.850 1.840 1.850 1.831 1.916 1,648,951 1.8551 -3.45%
2023-05-09 0 2.030 2.010 2.030 2.000 2.170 1,033,000 2,109,884 2.0425 1.916 1.897 1.916 1.887 2.048 1,094,708 1.9273 -6.88%
2023-05-08 0 2.180 2.180 2.190 2.100 2.210 1,112,000 2,379,838 2.1401 2.057 2.057 2.067 1.982 2.085 1,178,428 2.0195 1.87%
2023-05-05 0 2.140 2.140 2.150 2.080 2.190 1,528,000 3,271,898 2.1413 2.019 2.019 2.029 1.963 2.067 1,619,278 2.0206 4.39%
2023-05-04 0 2.050 2.050 2.060 1.800 2.080 1,819,000 3,663,757 2.0142 1.934 1.934 1.944 1.699 1.963 1,927,662 1.9006 4.59%
2023-05-03 0 1.960 1.900 1.960 1.730 1.960 2,286,000 4,218,577 1.8454 1.850 1.793 1.850 1.632 1.850 2,422,559 1.7414 3.16%
2023-05-02 0 1.900 1.900 1.910 1.900 2.030 986,000 1,914,554 1.9417 1.793 1.793 1.802 1.793 1.916 1,044,901 1.8323 -6.40%
2023-04-28 0 2.030 1.980 2.030 1.950 2.080 1,395,000 2,795,312 2.0038 1.916 1.868 1.916 1.840 1.963 1,478,333 1.8909 0.00%
2023-04-27 0 2.030 2.000 2.030 1.940 2.080 1,615,000 3,231,529 2.0009 1.916 1.887 1.916 1.831 1.963 1,711,475 1.8882 -2.87%
2023-04-26 0 2.090 2.050 2.090 2.010 2.140 1,132,000 2,323,880 2.0529 1.972 1.934 1.972 1.897 2.019 1,199,622 1.9372 -1.42%
2023-04-25 0 2.120 2.110 2.120 2.070 2.310 2,817,000 6,152,085 2.1839 2.000 1.991 2.000 1.953 2.180 2,985,279 2.0608 -8.62%
2023-04-24 0 2.320 2.290 2.320 2.260 2.380 1,264,000 2,921,432 2.3113 2.189 2.161 2.189 2.133 2.246 1,339,508 2.1810 0.43%
2023-04-21 0 2.310 2.310 2.350 2.290 2.430 1,550,000 3,638,850 2.3476 2.180 2.180 2.218 2.161 2.293 1,642,592 2.2153 0.43%
2023-04-20 0 2.300 2.300 2.320 2.300 2.350 473,000 1,094,430 2.3138 2.170 2.170 2.189 2.170 2.218 501,256 2.1834 0.00%
2023-04-19 0 2.300 2.300 2.330 2.290 2.330 472,000 1,091,400 2.3123 2.170 2.170 2.199 2.161 2.199 500,196 2.1819 0.44%
2023-04-18 0 2.290 2.290 2.330 2.260 2.350 1,659,000 3,820,410 2.3028 2.161 2.161 2.199 2.133 2.218 1,758,104 2.1730 -2.55%
2023-04-17 0 2.350 2.320 2.350 2.240 2.350 1,202,000 2,770,080 2.3046 2.218 2.189 2.218 2.114 2.218 1,273,804 2.1747 3.52%
2023-04-14 0 2.270 2.240 2.290 2.250 2.340 1,647,000 3,762,820 2.2847 2.142 2.114 2.161 2.123 2.208 1,745,387 2.1559 -3.40%
2023-04-13 0 2.350 2.290 2.350 2.210 2.400 2,724,000 6,250,493 2.2946 2.218 2.161 2.218 2.085 2.265 2,886,724 2.1653 0.86%
2023-04-12 0 2.330 2.290 2.330 2.260 2.360 1,016,000 2,354,690 2.3176 2.199 2.161 2.199 2.133 2.227 1,076,693 2.1870 -1.69%
2023-04-11 0 2.370 2.320 2.370 2.250 2.380 4,165,000 9,657,452 2.3187 2.236 2.189 2.236 2.123 2.246 4,413,805 2.1880 5.33%
2023-04-06 0 2.250 2.250 2.260 2.200 2.400 3,107,700 7,035,270 2.2638 2.123 2.123 2.133 2.076 2.265 3,293,345 2.1362 -3.43%
2023-04-04 0 2.330 2.330 2.370 2.230 2.380 1,447,000 3,332,978 2.3034 2.199 2.199 2.236 2.104 2.246 1,533,440 2.1735 0.00%
2023-04-03 0 2.330 2.330 2.350 2.300 2.460 927,000 2,163,832 2.3342 2.199 2.199 2.218 2.170 2.321 982,376 2.2027 -2.10%
2023-03-31 0 2.380 2.360 2.380 2.330 2.410 1,016,000 2,410,112 2.3722 2.246 2.227 2.246 2.199 2.274 1,076,693 2.2384 1.28%
2023-03-30 0 2.350 2.310 2.360 2.290 2.390 3,214,000 7,483,699 2.3285 2.218 2.180 2.227 2.161 2.255 3,405,995 2.1972 -0.42%
2023-03-29 0 2.360 2.350 2.360 2.290 2.580 5,420,000 12,904,545 2.3809 2.227 2.218 2.227 2.161 2.435 5,743,775 2.2467 4.42%
2023-03-28 0 2.260 2.230 2.260 2.170 2.310 3,856,000 8,665,440 2.2473 2.133 2.104 2.133 2.048 2.180 4,086,346 2.1206 -0.88%
2023-03-27 0 2.280 2.240 2.280 2.170 2.330 4,416,000 10,024,625 2.2701 2.151 2.114 2.151 2.048 2.199 4,679,799 2.1421 -2.15%
2023-03-24 0 2.330 2.310 2.330 2.290 2.350 1,398,000 3,239,160 2.3170 2.199 2.180 2.199 2.161 2.218 1,481,512 2.1864 0.00%
2023-03-23 0 2.330 2.330 2.350 2.280 2.460 5,852,000 13,618,053 2.3271 2.199 2.199 2.218 2.151 2.321 6,201,581 2.1959 -5.67%
2023-03-22 0 2.470 2.430 2.470 2.420 2.520 1,124,000 2,769,600 2.4641 2.331 2.293 2.331 2.284 2.378 1,191,144 2.3252 -1.20%
2023-03-21 0 2.500 2.450 2.500 2.360 2.540 2,508,000 6,192,800 2.4692 2.359 2.312 2.359 2.227 2.397 2,657,821 2.3300 7.30%
2023-03-20 0 2.330 2.330 2.340 2.280 2.390 1,392,000 3,235,565 2.3244 2.199 2.199 2.208 2.151 2.255 1,475,154 2.1934 -4.51%
2023-03-17 0 2.440 2.420 2.440 2.410 2.500 1,170,000 2,841,660 2.4288 2.302 2.284 2.302 2.274 2.359 1,239,892 2.2919 1.67%
2023-03-16 0 2.400 2.380 2.420 2.310 2.500 1,368,000 3,234,530 2.3644 2.265 2.246 2.284 2.180 2.359 1,449,720 2.2311 0.00%
2023-03-15 0 2.400 2.400 2.420 2.400 2.550 1,611,000 3,989,503 2.4764 2.265 2.265 2.284 2.265 2.406 1,707,236 2.3368 1.27%
2023-03-14 0 2.370 2.370 2.390 2.370 2.600 3,072,000 7,651,360 2.4907 2.236 2.236 2.255 2.236 2.453 3,255,512 2.3503 -4.44%
2023-03-13 0 2.480 2.480 2.500 2.280 2.510 4,211,000 10,325,545 2.4520 2.340 2.340 2.359 2.151 2.369 4,462,553 2.3138 8.77%
2023-03-10 0 2.280 2.260 2.280 2.230 2.360 1,864,000 4,268,564 2.2900 2.151 2.133 2.151 2.104 2.227 1,975,350 2.1609 -2.98%
2023-03-09 0 2.350 2.340 2.350 2.320 2.440 1,483,000 3,509,740 2.3666 2.218 2.208 2.218 2.189 2.302 1,571,590 2.2332 -0.42%
2023-03-08 0 2.360 2.330 2.360 2.330 2.550 2,985,000 7,165,254 2.4004 2.227 2.199 2.227 2.199 2.406 3,163,315 2.2651 -6.35%
2023-03-07 0 2.520 2.480 2.520 2.490 2.590 2,984,000 7,544,381 2.5283 2.378 2.340 2.378 2.350 2.444 3,162,255 2.3858 -1.18%
2023-03-06 0 2.550 2.530 2.550 2.530 2.710 1,433,000 3,730,743 2.6034 2.406 2.387 2.406 2.387 2.557 1,518,603 2.4567 -2.67%
2023-03-03 0 2.620 2.600 2.620 2.520 2.650 1,283,000 3,325,445 2.5919 2.472 2.453 2.472 2.378 2.501 1,359,643 2.4458 3.15%
2023-03-02 0 2.540 2.530 2.540 2.500 2.580 667,000 1,687,543 2.5300 2.397 2.387 2.397 2.359 2.435 706,845 2.3874 -2.31%
2023-03-01 0 2.600 2.570 2.600 2.510 2.600 2,080,000 5,318,212 2.5568 2.453 2.425 2.453 2.369 2.453 2,204,253 2.4127 1.17%
2023-02-28 0 2.570 2.510 2.570 2.470 2.610 1,951,000 4,901,617 2.5124 2.425 2.369 2.425 2.331 2.463 2,067,547 2.3707 4.05%
2023-02-27 0 2.470 2.470 2.480 2.410 2.570 1,200,000 2,957,282 2.4644 2.331 2.331 2.340 2.274 2.425 1,271,684 2.3255 -3.14%
2023-02-24 0 2.550 2.530 2.550 2.530 2.710 1,173,000 3,022,872 2.5770 2.406 2.387 2.406 2.387 2.557 1,243,072 2.4318 -6.25%
2023-02-23 0 2.720 2.720 2.730 2.540 2.800 3,857,000 10,521,020 2.7278 2.567 2.567 2.576 2.397 2.642 4,087,406 2.5740 7.94%
2023-02-22 0 2.520 2.490 2.520 2.280 2.620 9,578,000 23,627,872 2.4669 2.378 2.350 2.378 2.151 2.472 10,150,162 2.3278 9.57%
2023-02-21 0 2.300 2.300 2.310 2.230 2.500 5,783,000 13,307,578 2.3012 2.170 2.170 2.180 2.104 2.359 6,128,459 2.1714 -8.73%
2023-02-20 0 2.520 2.520 2.530 2.420 2.780 7,983,000 20,428,035 2.5589 2.378 2.378 2.387 2.284 2.623 8,459,881 2.4147 -8.36%
2023-02-17 0 2.750 2.690 2.750 2.660 2.820 897,000 2,463,688 2.7466 2.595 2.538 2.595 2.510 2.661 950,584 2.5918 2.23%
2023-02-16 0 2.690 2.690 2.720 2.640 2.820 2,055,000 5,663,510 2.7560 2.538 2.538 2.567 2.491 2.661 2,177,760 2.6006 0.37%
2023-02-15 0 2.680 2.650 2.680 2.600 2.720 1,798,000 4,811,165 2.6758 2.529 2.501 2.529 2.453 2.567 1,905,407 2.5250 0.75%
2023-02-14 0 2.660 2.660 2.670 2.620 2.700 1,044,000 2,783,450 2.6661 2.510 2.510 2.519 2.472 2.548 1,106,366 2.5159 1.14%
2023-02-13 0 2.630 2.630 2.660 2.550 2.710 2,871,000 7,559,070 2.6329 2.482 2.482 2.510 2.406 2.557 3,042,505 2.4845 1.94%
2023-02-10 0 2.580 2.580 2.670 2.580 2.760 2,675,000 7,041,584 2.6324 2.435 2.435 2.519 2.435 2.604 2,834,797 2.4840 -6.86%
2023-02-09 0 2.770 2.770 2.780 2.460 2.770 2,391,000 6,350,508 2.6560 2.614 2.614 2.623 2.321 2.614 2,533,831 2.5063 4.14%
2023-02-08 0 2.660 2.610 2.660 2.590 2.800 2,754,000 7,368,800 2.6757 2.510 2.463 2.510 2.444 2.642 2,918,516 2.5248 -2.56%
2023-02-07 0 2.730 2.730 2.770 2.730 2.870 3,552,000 9,899,620 2.7871 2.576 2.576 2.614 2.576 2.708 3,764,186 2.6299 -4.21%
2023-02-06 0 2.850 2.830 2.850 2.770 2.880 1,830,000 5,157,955 2.8186 2.689 2.670 2.689 2.614 2.718 1,939,319 2.6597 -1.38%
2023-02-03 0 2.890 2.870 2.890 2.790 2.890 1,343,435 3,812,414 2.8378 2.727 2.708 2.727 2.633 2.727 1,423,688 2.6778 -1.03%
2023-02-02 0 2.920 2.890 2.920 2.830 3.020 4,102,000 11,910,826 2.9037 2.755 2.727 2.755 2.670 2.850 4,347,041 2.7400 3.18%
2023-02-01 0 2.830 2.810 2.830 2.730 2.850 1,344,000 3,755,780 2.7945 2.670 2.652 2.670 2.576 2.689 1,424,287 2.6370 0.00%
2023-01-31 0 2.830 2.820 2.840 2.650 2.870 4,455,040 12,278,534 2.7561 2.670 2.661 2.680 2.501 2.708 4,721,171 2.6007 1.07%
2023-01-30 0 2.800 2.800 2.810 2.750 2.980 3,771,000 10,851,922 2.8777 2.642 2.642 2.652 2.595 2.812 3,996,268 2.7155 -5.72%
2023-01-27 0 2.970 2.940 2.970 2.860 3.000 2,896,000 8,495,680 2.9336 2.803 2.774 2.803 2.699 2.831 3,068,999 2.7682 2.06%
2023-01-26 0 2.910 2.910 2.930 2.850 3.150 7,259,300 21,634,996 2.9803 2.746 2.746 2.765 2.689 2.972 7,692,949 2.8123 2.11%
2023-01-20 0 2.850 2.800 2.840 2.800 2.900 970,000 2,753,815 2.8390 2.689 2.642 2.680 2.642 2.737 1,027,945 2.6790 1.42%
2023-01-19 0 2.810 2.800 2.810 2.750 2.900 983,000 2,737,515 2.7849 2.652 2.642 2.652 2.595 2.737 1,041,722 2.6279 0.72%
2023-01-18 0 2.790 2.760 2.790 2.760 2.940 4,452,000 12,630,000 2.8369 2.633 2.604 2.633 2.604 2.774 4,717,949 2.6770 0.00%
2023-01-17 0 2.790 2.750 2.790 2.710 2.820 1,344,000 3,706,110 2.7575 2.633 2.595 2.633 2.557 2.661 1,424,287 2.6021 0.00%
2023-01-16 0 2.790 2.710 2.790 2.700 2.840 3,677,000 10,123,990 2.7533 2.633 2.557 2.633 2.548 2.680 3,896,653 2.5981 -1.76%
2023-01-13 0 2.840 2.820 2.840 2.740 2.850 2,970,000 8,332,555 2.8056 2.680 2.661 2.680 2.586 2.689 3,147,419 2.6474 5.97%
2023-01-12 0 2.680 2.680 2.710 2.660 2.840 2,858,000 7,877,811 2.7564 2.529 2.529 2.557 2.510 2.680 3,028,729 2.6010 0.75%
2023-01-11 0 2.660 2.660 2.690 2.650 2.830 6,595,000 18,050,384 2.7370 2.510 2.510 2.538 2.501 2.670 6,988,966 2.5827 -3.27%
2023-01-10 0 2.750 2.730 2.750 2.710 2.900 5,275,000 14,615,475 2.7707 2.595 2.576 2.595 2.557 2.737 5,590,113 2.6145 -5.17%
2023-01-09 0 2.900 2.880 2.900 2.640 2.900 7,955,600 22,313,932 2.8048 2.737 2.718 2.737 2.491 2.737 8,430,844 2.6467 11.54%
2023-01-06 0 2.600 2.550 2.600 2.430 2.650 8,566,000 22,143,830 2.5851 2.453 2.406 2.453 2.293 2.501 9,077,708 2.4394 6.56%
2023-01-05 0 2.440 2.410 2.440 2.280 2.600 9,427,000 22,847,800 2.4237 2.302 2.274 2.302 2.151 2.453 9,990,141 2.2870 2.09%
2023-01-04 0 2.390 2.390 2.400 2.360 2.650 21,597,000 53,468,997 2.4758 2.255 2.255 2.265 2.227 2.501 22,887,142 2.3362 -8.26%
2023-01-03 0 2.630 2.630 2.640 2.020 2.680 33,381,682 82,259,937 2.4642 2.458 2.458 2.468 1.888 2.505 35,713,934 2.3033 30.20%
2022-12-30 0 2.020 2.020 2.030 1.950 2.150 9,633,000 19,719,680 2.0471 1.888 1.888 1.897 1.823 2.010 10,306,021 1.9134 3.06%
2022-12-29 0 1.960 1.930 1.960 1.890 1.970 5,100,000 9,858,588 1.9331 1.832 1.804 1.832 1.767 1.841 5,456,318 1.8068 -2.49%
2022-12-28 0 2.010 2.010 2.020 1.970 2.050 7,319,000 14,706,480 2.0094 1.879 1.879 1.888 1.841 1.916 7,830,351 1.8781 2.03%
2022-12-23 0 1.970 1.960 1.970 1.940 2.060 3,820,000 7,654,420 2.0038 1.841 1.832 1.841 1.813 1.925 4,086,889 1.8729 -0.51%
2022-12-22 0 1.980 1.930 1.980 1.860 1.980 4,460,000 8,536,300 1.9140 1.851 1.804 1.851 1.739 1.851 4,771,603 1.7890 4.76%
2022-12-21 0 1.890 1.890 1.910 1.760 1.930 5,981,000 11,213,708 1.8749 1.767 1.767 1.785 1.645 1.804 6,398,870 1.7525 8.00%
2022-12-20 0 1.750 1.750 1.770 1.730 1.830 6,466,000 11,313,322 1.7497 1.636 1.636 1.654 1.617 1.710 6,917,755 1.6354 -3.85%
2022-12-19 0 1.820 1.800 1.820 1.780 1.950 10,538,000 19,547,110 1.8549 1.701 1.682 1.701 1.664 1.823 11,274,250 1.7338 1.11%
2022-12-16 0 1.800 1.770 1.800 1.750 1.850 10,760,000 19,346,295 1.7980 1.682 1.654 1.682 1.636 1.729 11,511,761 1.6806 2.27%
2022-12-15 0 1.760 1.750 1.760 1.680 2.000 16,746,000 29,808,860 1.7801 1.645 1.636 1.645 1.570 1.869 17,915,980 1.6638 -12.00%
2022-12-14 0 2.000 1.960 2.000 1.890 2.090 7,975,000 16,046,660 2.0121 1.869 1.832 1.869 1.767 1.954 8,532,183 1.8807 4.71%
2022-12-13 0 1.910 1.870 1.910 1.810 1.960 6,536,000 12,335,650 1.8873 1.785 1.748 1.785 1.692 1.832 6,992,646 1.7641 1.06%
2022-12-12 0 1.890 1.890 1.900 1.850 2.040 7,300,000 14,037,100 1.9229 1.767 1.767 1.776 1.729 1.907 7,810,023 1.7973 -5.50%
2022-12-09 0 2.000 1.970 2.000 1.950 2.090 6,477,000 13,001,690 2.0074 1.869 1.841 1.869 1.823 1.954 6,929,524 1.8763 -1.48%
2022-12-08 0 2.030 2.020 2.030 1.920 2.050 8,691,000 17,370,890 1.9987 1.897 1.888 1.897 1.795 1.916 9,298,207 1.8682 6.28%
2022-12-07 0 1.910 1.890 1.910 1.900 2.060 5,579,435 11,130,670 1.9949 1.785 1.767 1.785 1.776 1.925 5,969,249 1.8647 -1.55%
2022-12-06 0 1.940 1.940 1.980 1.860 2.080 10,836,000 21,260,865 1.9621 1.813 1.813 1.851 1.739 1.944 11,593,070 1.8339 -1.02%
2022-12-05 0 1.960 1.950 1.960 1.760 1.970 9,842,002 18,890,273 1.9194 1.832 1.823 1.832 1.645 1.841 10,529,626 1.7940 12.64%
2022-12-02 0 1.740 1.740 1.750 1.680 1.770 2,249,002 3,887,322 1.7285 1.626 1.626 1.636 1.570 1.654 2,406,131 1.6156 0.00%
2022-12-01 0 1.740 1.720 1.740 1.700 1.800 2,432,000 4,212,530 1.7321 1.626 1.608 1.626 1.589 1.682 2,601,915 1.6190 0.58%
2022-11-30 0 1.730 1.690 1.730 1.670 1.740 2,210,000 3,766,750 1.7044 1.617 1.580 1.617 1.561 1.626 2,364,404 1.5931 2.37%
2022-11-29 0 1.690 1.690 1.700 1.620 1.710 4,056,000 6,704,840 1.6531 1.580 1.580 1.589 1.514 1.598 4,339,377 1.5451 3.05%
2022-11-28 0 1.640 1.630 1.640 1.570 1.680 3,238,000 5,293,095 1.6347 1.533 1.524 1.533 1.467 1.570 3,464,227 1.5279 -5.75%
2022-11-25 0 1.740 1.740 1.750 1.720 1.780 2,263,000 3,962,050 1.7508 1.626 1.626 1.636 1.608 1.664 2,421,107 1.6365 -3.87%
2022-11-24 0 1.810 1.790 1.810 1.690 1.810 2,383,000 4,220,640 1.7711 1.692 1.673 1.692 1.580 1.692 2,549,491 1.6555 4.62%
2022-11-23 0 1.730 1.730 1.740 1.610 1.750 6,424,000 10,599,290 1.6500 1.617 1.617 1.626 1.505 1.636 6,872,821 1.5422 2.37%
2022-11-22 0 1.690 1.670 1.690 1.640 1.740 3,625,000 6,077,180 1.6765 1.580 1.561 1.580 1.533 1.626 3,878,265 1.5670 -4.52%
2022-11-21 0 1.770 1.760 1.770 1.700 1.900 7,847,000 13,924,980 1.7746 1.654 1.645 1.654 1.589 1.776 8,395,240 1.6587 -6.84%
2022-11-18 0 1.900 1.900 1.930 1.800 2.100 19,402,000 38,209,100 1.9693 1.776 1.776 1.804 1.682 1.963 20,757,544 1.8407 5.56%
2022-11-17 0 1.800 1.800 1.820 1.600 1.830 10,773,000 18,968,340 1.7607 1.682 1.682 1.701 1.496 1.710 11,525,669 1.6457 6.51%
2022-11-16 0 1.690 1.690 1.720 1.660 1.830 4,551,000 7,844,860 1.7238 1.580 1.580 1.608 1.552 1.710 4,868,961 1.6112 -3.43%
2022-11-15 0 1.750 1.720 1.750 1.580 1.770 10,376,000 17,778,590 1.7134 1.636 1.608 1.636 1.477 1.654 11,100,932 1.6015 7.36%
2022-11-14 0 1.630 1.630 1.640 1.540 1.650 10,375,000 16,617,280 1.6017 1.524 1.524 1.533 1.439 1.542 11,099,862 1.4971 5.16%
2022-11-11 0 1.550 1.550 1.560 1.460 1.600 10,783,000 16,505,475 1.5307 1.449 1.449 1.458 1.365 1.496 11,536,367 1.4307 5.44%
2022-11-10 0 1.470 1.470 1.490 1.430 1.580 4,291,000 6,361,145 1.4824 1.374 1.374 1.393 1.337 1.477 4,590,796 1.3856 -8.70%
2022-11-09 0 1.610 1.590 1.610 1.560 1.660 6,285,000 10,122,085 1.6105 1.505 1.486 1.505 1.458 1.552 6,724,109 1.5053 1.90%
2022-11-08 0 1.580 1.560 1.580 1.510 1.580 2,315,000 3,593,770 1.5524 1.477 1.458 1.477 1.411 1.477 2,476,740 1.4510 0.00%
2022-11-07 0 1.580 1.580 1.590 1.500 1.640 6,884,000 11,033,160 1.6027 1.477 1.477 1.486 1.402 1.533 7,364,959 1.4981 1.94%
2022-11-04 0 1.550 1.540 1.550 1.470 1.580 5,297,000 8,156,770 1.5399 1.449 1.439 1.449 1.374 1.477 5,667,081 1.4393 5.44%
2022-11-03 0 1.470 1.470 1.500 1.370 1.540 5,953,000 8,873,260 1.4906 1.374 1.374 1.402 1.281 1.439 6,368,914 1.3932 1.38%
2022-11-02 0 1.450 1.450 1.470 1.360 1.470 7,967,000 11,443,000 1.4363 1.355 1.355 1.374 1.271 1.374 8,523,624 1.3425 3.57%
2022-11-01 0 1.400 1.400 1.420 1.350 1.440 3,489,000 4,872,120 1.3964 1.309 1.309 1.327 1.262 1.346 3,732,763 1.3052 4.48%
2022-10-31 0 1.340 1.340 1.360 1.270 1.350 2,833,000 3,707,830 1.3088 1.252 1.252 1.271 1.187 1.262 3,030,931 1.2233 3.08%
2022-10-28 0 1.300 1.300 1.320 1.300 1.430 7,883,000 10,553,625 1.3388 1.215 1.215 1.234 1.215 1.337 8,433,755 1.2514 -9.72%
2022-10-27 0 1.440 1.430 1.440 1.410 1.550 11,730,000 17,159,905 1.4629 1.346 1.337 1.346 1.318 1.449 12,549,531 1.3674 5.88%
2022-10-26 0 1.360 1.360 1.370 1.340 1.420 4,615,000 6,378,850 1.3822 1.271 1.271 1.281 1.252 1.327 4,937,433 1.2919 1.49%
2022-10-25 0 1.340 1.330 1.340 1.240 1.360 12,033,000 15,641,985 1.2999 1.252 1.243 1.252 1.159 1.271 12,873,700 1.2150 7.20%
2022-10-24 0 1.250 1.250 1.270 1.220 1.390 13,164,000 16,790,690 1.2755 1.168 1.168 1.187 1.140 1.299 14,083,719 1.1922 -10.71%
2022-10-21 0 1.400 1.370 1.400 1.350 1.430 4,437,000 6,183,510 1.3936 1.309 1.281 1.309 1.262 1.337 4,746,996 1.3026 3.70%
2022-10-20 0 1.350 1.350 1.360 1.300 1.440 32,031,227 43,266,576 1.3508 1.262 1.262 1.271 1.215 1.346 34,269,128 1.2626 -10.00%
2022-10-19 0 1.500 1.500 1.520 1.490 1.620 5,517,000 8,545,770 1.5490 1.402 1.402 1.421 1.393 1.514 5,902,452 1.4478 -1.32%
2022-10-18 0 1.520 1.510 1.520 1.480 1.540 4,766,000 7,216,135 1.5141 1.421 1.411 1.421 1.383 1.439 5,098,982 1.4152 1.33%
2022-10-17 0 1.500 1.480 1.500 1.410 1.510 2,873,000 4,201,010 1.4622 1.402 1.383 1.402 1.318 1.411 3,073,726 1.3667 -0.66%
2022-10-14 0 1.510 1.510 1.540 1.420 1.550 7,745,000 11,624,210 1.5009 1.411 1.411 1.439 1.327 1.449 8,286,114 1.4029 7.09%
2022-10-13 0 1.410 1.410 1.420 1.410 1.530 4,956,000 7,179,760 1.4487 1.318 1.318 1.327 1.318 1.430 5,302,257 1.3541 -4.73%
2022-10-12 0 1.480 1.470 1.480 1.370 1.490 7,840,000 11,082,900 1.4136 1.383 1.374 1.383 1.281 1.393 8,387,751 1.3213 0.00%
2022-10-11 0 1.480 1.470 1.480 1.390 1.520 10,565,000 15,367,470 1.4546 1.383 1.374 1.383 1.299 1.421 11,303,137 1.3596 0.00%
2022-10-10 0 1.480 1.470 1.480 1.460 1.750 11,543,000 17,976,740 1.5574 1.383 1.374 1.383 1.365 1.636 12,349,466 1.4557 -17.78%
2022-10-07 0 1.800 1.800 1.810 1.720 1.890 6,453,000 11,558,920 1.7912 1.682 1.682 1.692 1.608 1.767 6,903,847 1.6743 -2.17%
2022-10-06 0 1.840 1.830 1.850 1.700 1.870 14,026,000 25,417,610 1.8122 1.720 1.710 1.729 1.589 1.748 15,005,944 1.6938 6.98%
2022-10-05 0 1.720 1.720 1.740 1.500 1.750 26,757,000 43,885,850 1.6402 1.608 1.608 1.626 1.402 1.636 28,626,411 1.5331 17.81%
2022-10-03 0 1.460 1.460 1.470 1.370 1.480 1,889,000 2,724,150 1.4421 1.365 1.365 1.374 1.281 1.383 2,020,977 1.3479 1.39%
2022-09-30 0 1.440 1.430 1.440 1.320 1.450 5,634,000 7,890,740 1.4006 1.346 1.337 1.346 1.234 1.355 6,027,626 1.3091 5.11%
2022-09-29 0 1.370 1.370 1.380 1.370 1.440 2,888,000 4,031,720 1.3960 1.281 1.281 1.290 1.281 1.346 3,089,774 1.3049 -1.44%
2022-09-28 0 1.390 1.380 1.400 1.360 1.460 2,915,000 4,041,130 1.3863 1.299 1.290 1.309 1.271 1.365 3,118,660 1.2958 -5.44%
2022-09-27 0 1.470 1.450 1.470 1.350 1.480 6,040,000 8,583,400 1.4211 1.374 1.355 1.374 1.262 1.383 6,461,992 1.3283 7.30%
2022-09-26 0 1.370 1.370 1.380 1.300 1.390 3,882,000 5,283,890 1.3611 1.281 1.281 1.290 1.215 1.299 4,153,221 1.2722 6.20%
2022-09-23 0 1.290 1.290 1.300 1.290 1.370 5,859,000 7,757,930 1.3241 1.206 1.206 1.215 1.206 1.281 6,268,346 1.2376 -5.15%
2022-09-22 0 1.360 1.360 1.370 1.320 1.480 10,434,560 14,389,753 1.3790 1.271 1.271 1.281 1.234 1.383 11,163,583 1.2890 -7.48%
2022-09-21 0 1.470 1.470 1.480 1.470 1.580 9,236,560 14,074,073 1.5237 1.374 1.374 1.383 1.374 1.477 9,881,884 1.4242 -2.65%
2022-09-20 0 1.510 1.500 1.510 1.480 1.540 3,492,000 5,229,940 1.4977 1.411 1.402 1.411 1.383 1.439 3,735,973 1.3999 -0.66%
2022-09-19 0 1.520 1.520 1.530 1.450 1.530 3,599,000 5,341,380 1.4841 1.421 1.421 1.430 1.355 1.430 3,850,449 1.3872 -0.65%
2022-09-16 0 1.530 1.530 1.540 1.460 1.540 13,610,000 20,508,890 1.5069 1.430 1.430 1.439 1.365 1.439 14,560,879 1.4085 2.68%
2022-09-15 0 1.490 1.490 1.500 1.400 1.560 17,852,560 26,140,189 1.4642 1.393 1.393 1.402 1.309 1.458 19,099,851 1.3686 -5.10%
2022-09-14 0 1.570 1.570 1.580 1.460 1.630 15,386,560 24,215,403 1.5738 1.467 1.467 1.477 1.365 1.524 16,461,561 1.4710 3.29%
2022-09-13 0 1.520 1.500 1.520 1.430 1.520 14,546,000 21,356,910 1.4682 1.421 1.402 1.421 1.337 1.421 15,562,274 1.3724 2.70%
2022-09-09 0 1.480 1.480 1.490 1.360 1.530 12,254,000 17,885,100 1.4595 1.383 1.383 1.393 1.271 1.430 13,110,141 1.3642 6.47%
2022-09-08 0 1.390 1.380 1.390 1.330 1.400 12,659,000 17,056,840 1.3474 1.299 1.290 1.299 1.243 1.309 13,543,437 1.2594 5.30%
2022-09-07 0 1.320 1.300 1.320 1.200 1.340 17,905,000 23,027,520 1.2861 1.234 1.215 1.234 1.122 1.252 19,155,955 1.2021 2.33%
2022-09-06 0 1.290 1.280 1.290 1.120 1.290 29,080,000 35,949,890 1.2362 1.206 1.196 1.206 1.047 1.206 31,111,710 1.1555 13.16%
2022-09-05 0 1.140 1.140 1.150 1.080 1.490 68,444,000 81,942,440 1.1972 1.066 1.066 1.075 1.009 1.393 73,225,924 1.1190 -20.83%
2022-09-02 0 1.440 1.440 1.450 1.320 1.500 91,379,000 128,280,190 1.4038 1.346 1.346 1.355 1.234 1.402 97,763,306 1.3122 1.41%
2022-09-01 0 1.420 1.420 1.430 1.400 1.620 94,455,000 142,395,920 1.5076 1.327 1.327 1.337 1.309 1.514 101,054,214 1.4091 -2.07%
2022-08-31 0 1.450 1.450 1.460 1.440 1.780 148,930,304 237,220,649 1.5928 1.355 1.355 1.365 1.346 1.664 159,335,502 1.4888 -13.69%
2022-08-30 0 1.680 1.680 1.690 1.610 1.950 198,271,129 354,972,570 1.7903 1.570 1.570 1.580 1.505 1.823 212,123,584 1.6734 -7.69%
2022-08-29 0 1.820 1.820 1.830 1.420 1.820 245,578,000 413,354,960 1.6832 1.701 1.701 1.710 1.327 1.701 262,735,607 1.5733 24.66%
2022-08-26 0 1.460 1.450 1.460 1.170 1.590 241,510,000 338,762,410 1.4027 1.365 1.355 1.365 1.094 1.486 258,383,392 1.3111 26.96%
2022-08-25 0 1.150 1.140 1.150 1.030 1.190 51,516,000 58,921,460 1.1438 1.075 1.066 1.075 0.963 1.112 55,115,228 1.0691 7.48%
2022-08-24 0 1.070 1.070 1.080 1.030 1.250 133,434,000 154,237,370 1.1559 1.000 1.000 1.009 0.963 1.168 142,756,530 1.0804 2.88%
2022-08-23 0 1.040 1.030 1.040 0.960 1.040 21,809,000 21,930,845 1.0056 0.972 0.963 0.972 0.897 0.972 23,332,712 0.9399 7.22%
2022-08-22 0 0.970 0.970 0.980 0.950 1.000 13,519,000 13,118,470 0.9704 0.907 0.907 0.916 0.888 0.935 14,463,521 0.9070 -3.00%
2022-08-19 0 1.000 0.990 1.000 0.980 1.030 16,427,000 16,496,210 1.0042 0.935 0.925 0.935 0.916 0.963 17,574,692 0.9386 -1.96%
2022-08-18 0 1.020 1.010 1.020 1.000 1.040 14,280,000 14,509,650 1.0161 0.953 0.944 0.953 0.935 0.972 15,277,690 0.9497 -0.97%
2022-08-17 0 1.030 1.020 1.030 1.000 1.060 17,288,000 17,782,410 1.0286 0.963 0.953 0.963 0.935 0.991 18,495,847 0.9614 -2.83%
2022-08-16 0 1.060 1.050 1.060 1.050 1.090 13,314,000 14,184,720 1.0654 0.991 0.981 0.991 0.981 1.019 14,244,199 0.9958 0.00%
2022-08-15 0 1.060 1.060 1.070 1.050 1.090 8,840,000 9,444,260 1.0684 0.991 0.991 1.000 0.981 1.019 9,457,617 0.9986 0.00%
2022-08-12 0 1.060 1.050 1.060 1.030 1.070 9,462,000 9,914,460 1.0478 0.991 0.981 0.991 0.963 1.000 10,123,074 0.9794 -0.93%
2022-08-11 0 1.070 1.060 1.070 1.040 1.090 21,050,000 22,286,100 1.0587 1.000 0.991 1.000 0.972 1.019 22,520,684 0.9896 1.90%
2022-08-10 0 1.050 1.040 1.050 1.020 1.080 12,355,000 12,927,060 1.0463 0.981 0.972 0.981 0.953 1.009 13,218,197 0.9780 -1.87%
2022-08-09 0 1.070 1.060 1.070 1.050 1.110 18,328,000 19,654,510 1.0724 1.000 0.991 1.000 0.981 1.038 19,608,508 1.0023 0.94%
2022-08-08 0 1.060 1.060 1.070 1.050 1.110 21,208,000 22,762,990 1.0733 0.991 0.991 1.000 0.981 1.038 22,689,723 1.0032 -4.50%
2022-08-05 0 1.110 1.110 1.120 1.060 1.140 43,521,000 48,301,640 1.1098 1.038 1.038 1.047 0.991 1.066 46,561,648 1.0374 2.78%
2022-08-04 0 1.080 1.070 1.080 1.000 1.100 33,378,000 35,134,370 1.0526 1.009 1.000 1.009 0.935 1.028 35,709,995 0.9839 6.93%
2022-08-03 0 1.010 1.000 1.010 1.000 1.060 19,920,000 20,414,050 1.0248 0.944 0.935 0.944 0.935 0.991 21,311,735 0.9579 -0.98%
2022-08-02 0 1.020 1.010 1.020 0.980 1.070 28,670,000 29,135,540 1.0162 0.953 0.944 0.953 0.916 1.000 30,673,065 0.9499 -6.42%
2022-08-01 0 1.090 1.080 1.090 1.060 1.120 22,220,000 24,122,570 1.0856 1.019 1.009 1.019 0.991 1.047 23,772,427 1.0147 -1.80%
2022-07-29 0 1.110 1.110 1.120 1.090 1.190 58,747,000 67,404,510 1.1474 1.038 1.038 1.047 1.019 1.112 62,851,431 1.0724 -3.48%
2022-07-28 0 1.150 1.140 1.150 1.060 1.240 115,148,000 132,835,170 1.1536 1.075 1.066 1.075 0.991 1.159 123,192,956 1.0783 10.58%
2022-07-27 0 1.040 1.040 1.050 1.030 1.140 44,521,000 47,672,880 1.0708 0.972 0.972 0.981 0.963 1.066 47,631,514 1.0009 -7.96%
2022-07-26 0 1.130 1.120 1.130 1.090 1.160 44,156,000 49,821,650 1.1283 1.056 1.047 1.056 1.019 1.084 47,241,013 1.0546 2.73%
2022-07-25 0 1.100 1.100 1.110 1.020 1.150 70,000,000 76,322,170 1.0903 1.028 1.028 1.038 0.953 1.075 74,890,636 1.0191 1.85%
2022-07-22 0 1.080 1.070 1.080 1.020 1.320 179,630,000 212,616,190 1.1836 1.009 1.000 1.009 0.953 1.234 192,180,070 1.1063 6.93%
2022-07-21 0 1.010 1.010 1.020 0.990 1.240 118,776,000 129,057,280 1.0866 0.944 0.944 0.953 0.925 1.159 127,074,431 1.0156 -15.83%
2022-07-20 0 1.200 1.190 1.200 0.830 1.240 235,921,000 259,346,610 1.0993 1.122 1.112 1.122 0.776 1.159 252,403,909 1.0275 44.58%
2022-07-19 0 0.830 0.820 0.830 0.800 0.850 17,190,000 14,175,600 0.8246 0.776 0.766 0.776 0.748 0.794 18,391,000 0.7708 2.47%
2022-07-18 0 0.810 0.810 0.820 0.770 0.820 18,268,000 14,647,000 0.8018 0.757 0.757 0.766 0.720 0.766 19,544,316 0.7494 3.85%
2022-07-15 0 0.780 0.780 0.790 0.770 0.850 26,710,000 21,300,940 0.7975 0.729 0.729 0.738 0.720 0.794 28,576,127 0.7454 -8.24%
2022-07-14 0 0.850 0.840 0.850 0.840 0.900 22,980,000 20,057,130 0.8728 0.794 0.785 0.794 0.785 0.841 24,585,526 0.8158 -2.30%
2022-07-13 0 0.870 0.850 0.870 0.850 0.900 25,153,000 21,809,650 0.8671 0.813 0.794 0.813 0.794 0.841 26,910,345 0.8105 0.00%
2022-07-12 0 0.870 0.870 0.880 0.850 0.920 36,138,000 31,613,415 0.8748 0.813 0.813 0.823 0.794 0.860 38,662,826 0.8177 -6.45%
2022-07-11 0 0.930 0.920 0.930 0.910 1.000 33,712,000 31,657,230 0.9390 0.869 0.860 0.869 0.851 0.935 36,067,330 0.8777 -5.10%
2022-07-08 0 0.980 0.970 0.980 0.970 1.010 27,742,000 27,387,960 0.9872 0.916 0.907 0.916 0.907 0.944 29,680,229 0.9228 -2.00%
2022-07-07 0 1.000 1.000 1.010 0.990 1.020 19,178,000 19,231,530 1.0028 0.935 0.935 0.944 0.925 0.953 20,517,894 0.9373 -1.96%
2022-07-06 0 1.020 1.010 1.020 0.980 1.100 90,629,106 93,919,323 1.0363 0.953 0.944 0.953 0.916 1.028 96,961,019 0.9686 4.08%
2022-07-05 0 0.980 0.970 0.980 0.960 1.040 49,394,000 48,619,070 0.9843 0.916 0.907 0.916 0.897 0.972 52,844,972 0.9200 -3.92%
2022-07-04 0 1.020 1.020 1.030 1.010 1.060 23,961,224 24,778,695 1.0341 0.953 0.953 0.963 0.944 0.991 25,635,304 0.9666 -3.77%
2022-06-30 0 1.060 1.050 1.060 1.050 1.130 82,099,304 89,474,090 1.0898 0.991 0.981 0.991 0.981 1.056 87,835,272 1.0187 0.95%
2022-06-29 0 1.050 1.040 1.050 1.030 1.120 69,315,000 73,538,380 1.0609 0.981 0.972 0.981 0.963 1.047 74,157,777 0.9916 0.96%
2022-06-28 0 1.040 1.030 1.040 1.010 1.080 61,191,000 63,212,980 1.0330 0.972 0.963 0.972 0.944 1.009 65,466,184 0.9656 -3.70%
2022-06-27 0 1.080 1.080 1.090 1.030 1.140 95,295,000 102,410,090 1.0747 1.009 1.009 1.019 0.963 1.066 101,952,902 1.0045 5.88%
2022-06-24 0 1.020 1.010 1.020 0.980 1.090 89,072,000 91,261,139 1.0246 0.953 0.944 0.953 0.916 1.019 95,295,124 0.9577 -2.86%
2022-06-23 0 1.050 1.050 1.060 1.030 1.220 111,219,000 121,673,480 1.0940 0.981 0.981 0.991 0.963 1.140 118,989,451 1.0226 -11.02%
2022-06-22 0 1.180 1.180 1.190 1.170 1.300 126,590,000 156,170,150 1.2337 1.103 1.103 1.112 1.094 1.215 135,434,365 1.1531 -2.48%
2022-06-21 0 1.210 1.200 1.210 1.150 1.350 203,943,801 254,813,785 1.2494 1.131 1.122 1.131 1.075 1.262 218,192,584 1.1678 4.31%
2022-06-20 0 1.160 1.160 1.170 1.140 1.450 270,118,000 342,426,370 1.2677 1.084 1.084 1.094 1.066 1.355 288,990,125 1.1849 -9.38%
2022-06-17 0 1.280 1.270 1.280 1.240 2.610 944,331,600 1,719,821,914 1.8212 1.196 1.187 1.196 1.159 2.440 1,010,308,482 1.7023 -20.99%
2022-06-16 0 1.620 1.620 1.630 0.790 2.040 943,259,000 1,470,513,326 1.5590 1.514 1.514 1.524 0.738 1.907 1,009,160,944 1.4572 105.06%
2022-06-15 0 0.790 0.780 0.790 0.750 0.800 26,787,000 20,852,310 0.7784 0.738 0.729 0.738 0.701 0.748 28,658,507 0.7276 6.76%
2022-06-14 0 0.740 0.730 0.740 0.730 0.820 27,840,000 21,280,960 0.7644 0.692 0.682 0.692 0.682 0.766 29,785,076 0.7145 -2.63%
2022-06-13 0 0.760 0.760 0.770 0.730 0.840 58,242,000 46,277,480 0.7946 0.710 0.710 0.720 0.682 0.785 62,311,149 0.7427 5.56%
2022-06-10 0 0.720 0.720 0.730 0.690 0.770 22,468,000 16,420,960 0.7309 0.673 0.673 0.682 0.645 0.720 24,037,754 0.6831 -2.70%
2022-06-09 0 0.740 0.740 0.750 0.730 0.880 36,957,000 29,396,580 0.7954 0.692 0.692 0.701 0.682 0.823 39,539,046 0.7435 1.37%
2022-06-08 0 0.730 0.720 0.730 0.710 0.750 12,309,000 8,941,730 0.7264 0.682 0.673 0.682 0.664 0.701 13,168,983 0.6790 -1.35%
2022-06-07 0 0.740 0.730 0.740 0.630 0.740 21,404,000 15,030,680 0.7022 0.692 0.682 0.692 0.589 0.692 22,899,417 0.6564 17.46%
2022-06-06 0 0.630 0.630 0.650 0.630 0.650 5,007,000 3,205,550 0.6402 0.589 0.589 0.608 0.589 0.608 5,356,820 0.5984 -1.56%
2022-06-02 0 0.640 0.630 0.640 0.620 0.650 3,214,000 2,014,010 0.6266 0.598 0.589 0.598 0.580 0.608 3,438,550 0.5857 0.00%
2022-06-01 0 0.640 0.630 0.640 0.630 0.670 1,134,500 735,365 0.6482 0.598 0.589 0.598 0.589 0.626 1,213,763 0.6059 -1.54%
2022-05-31 0 0.650 0.650 0.660 0.610 0.670 13,160,000 8,527,960 0.6480 0.608 0.608 0.617 0.570 0.626 14,079,439 0.6057 4.84%
2022-05-30 0 0.620 0.610 0.620 0.590 0.620 6,188,000 3,758,600 0.6074 0.580 0.570 0.580 0.551 0.580 6,620,332 0.5677 3.33%
2022-05-27 0 0.600 0.580 0.600 0.570 0.610 10,334,000 6,115,431 0.5918 0.561 0.542 0.561 0.533 0.570 11,055,998 0.5531 3.45%
2022-05-26 0 0.580 0.570 0.580 0.570 0.590 3,669,650 2,124,790 0.5790 0.542 0.533 0.542 0.533 0.551 3,926,035 0.5412 -1.69%
2022-05-25 0 0.590 0.580 0.590 0.570 0.590 3,367,000 1,956,840 0.5812 0.551 0.542 0.551 0.533 0.551 3,602,240 0.5432 1.72%
2022-05-24 0 0.580 0.570 0.580 0.570 0.610 7,651,000 4,510,435 0.5895 0.542 0.533 0.542 0.533 0.570 8,185,546 0.5510 -4.92%
2022-05-23 0 0.610 0.600 0.610 0.590 0.650 13,047,000 7,996,630 0.6129 0.570 0.561 0.570 0.551 0.608 13,958,545 0.5729 -6.15%
2022-05-20 0 0.650 0.640 0.650 0.640 0.670 6,734,000 4,381,550 0.6507 0.608 0.598 0.608 0.598 0.626 7,204,479 0.6082 3.17%
2022-05-19 0 0.630 0.620 0.630 0.610 0.640 6,273,000 3,878,960 0.6184 0.589 0.580 0.589 0.570 0.598 6,711,271 0.5780 -1.56%
2022-05-18 0 0.640 0.630 0.640 0.620 0.640 3,849,000 2,410,410 0.6262 0.598 0.589 0.598 0.580 0.598 4,117,915 0.5853 3.23%
2022-05-17 0 0.620 0.620 0.630 0.590 0.630 8,316,000 5,099,180 0.6132 0.580 0.580 0.589 0.551 0.589 8,897,008 0.5731 1.64%
2022-05-16 0 0.610 0.600 0.610 0.590 0.650 7,846,000 4,787,110 0.6101 0.570 0.561 0.570 0.551 0.608 8,394,170 0.5703 0.00%
2022-05-13 0 0.610 0.600 0.610 0.590 0.620 6,912,000 4,177,420 0.6044 0.570 0.561 0.570 0.551 0.580 7,394,915 0.5649 3.39%
2022-05-12 0 0.590 0.570 0.590 0.550 0.640 27,512,000 16,160,410 0.5874 0.551 0.533 0.551 0.514 0.598 29,434,160 0.5490 -6.35%
2022-05-11 0 0.630 0.630 0.640 0.620 0.690 12,600,000 8,260,190 0.6556 0.589 0.589 0.598 0.580 0.645 13,480,314 0.6128 -3.08%
2022-05-10 0 0.650 0.650 0.660 0.640 0.670 11,676,000 7,649,940 0.6552 0.608 0.608 0.617 0.598 0.626 12,491,758 0.6124 -4.41%
2022-05-06 0 0.680 0.680 0.690 0.670 0.700 9,469,000 6,501,100 0.6866 0.636 0.636 0.645 0.626 0.654 10,130,563 0.6417 -5.56%
2022-05-05 0 0.720 0.710 0.720 0.680 0.760 12,824,000 9,328,470 0.7274 0.673 0.664 0.673 0.636 0.710 13,719,964 0.6799 5.88%
2022-05-04 0 0.680 0.680 0.690 0.660 0.700 3,910,000 2,635,810 0.6741 0.636 0.636 0.645 0.617 0.654 4,183,177 0.6301 -4.23%
2022-05-03 0 0.710 0.700 0.710 0.680 0.770 3,673,000 2,661,640 0.7247 0.664 0.654 0.664 0.636 0.720 3,929,619 0.6773 -8.97%
2022-04-29 0 0.780 0.760 0.780 0.680 0.780 4,916,000 3,618,240 0.7360 0.729 0.710 0.729 0.636 0.729 5,259,462 0.6879 18.18%
2022-04-28 0 0.660 0.660 0.680 0.660 0.720 1,562,000 1,073,070 0.6870 0.617 0.617 0.636 0.617 0.673 1,671,131 0.6421 -7.04%
2022-04-27 0 0.710 0.710 0.720 0.690 0.740 11,784,000 8,332,370 0.7071 0.664 0.664 0.673 0.645 0.692 12,607,304 0.6609 -2.74%
2022-04-26 0 0.730 0.730 0.740 0.600 0.750 18,270,000 12,525,015 0.6856 0.682 0.682 0.692 0.561 0.701 19,546,456 0.6408 4.29%
2022-04-25 0 0.700 0.690 0.700 0.670 0.760 12,533,000 8,807,600 0.7028 0.654 0.645 0.654 0.626 0.710 13,408,633 0.6569 -5.41%
2022-04-22 0 0.740 0.720 0.740 0.690 0.790 17,359,000 12,931,360 0.7449 0.692 0.673 0.692 0.645 0.738 18,571,808 0.6963 -1.33%
2022-04-21 0 0.750 0.750 0.760 0.740 0.830 17,934,000 13,795,770 0.7693 0.701 0.701 0.710 0.692 0.776 19,186,981 0.7190 -9.64%
2022-04-20 0 0.830 0.820 0.830 0.810 0.930 17,501,000 14,988,180 0.8564 0.776 0.766 0.776 0.757 0.869 18,723,729 0.8005 -7.78%
2022-04-19 0 0.900 0.890 0.900 0.890 0.990 18,304,000 17,166,560 0.9379 0.841 0.832 0.841 0.832 0.925 19,582,831 0.8766 -2.17%
2022-04-14 0 0.920 0.910 0.920 0.850 0.960 22,574,000 20,795,718 0.9212 0.860 0.851 0.860 0.794 0.897 24,151,160 0.8611 5.75%
2022-04-13 0 0.870 0.870 0.880 0.860 0.920 13,451,000 11,895,150 0.8843 0.813 0.813 0.823 0.804 0.860 14,390,771 0.8266 -5.43%
2022-04-12 0 0.920 0.910 0.920 0.870 0.970 18,963,000 17,176,740 0.9058 0.860 0.851 0.860 0.813 0.907 20,287,873 0.8467 -1.08%
2022-04-11 0 0.930 0.930 0.940 0.920 1.000 18,441,000 17,429,180 0.9451 0.869 0.869 0.879 0.860 0.935 19,729,403 0.8834 -4.12%
2022-04-08 0 0.970 0.960 0.970 0.940 1.060 29,800,000 29,447,770 0.9882 0.907 0.897 0.907 0.879 0.991 31,882,013 0.9236 -7.62%
2022-04-07 0 1.050 1.040 1.050 0.860 1.080 75,150,000 74,529,170 0.9917 0.981 0.972 0.981 0.804 1.009 80,400,447 0.9270 15.38%
2022-04-06 0 0.910 0.900 0.910 0.760 0.920 33,396,000 29,107,870 0.8716 0.851 0.841 0.851 0.710 0.860 35,729,252 0.8147 21.33%
2022-04-04 0 0.750 0.740 0.750 0.710 0.750 2,071,000 1,515,040 0.7315 0.701 0.692 0.701 0.664 0.701 2,215,693 0.6838 2.74%
2022-04-01 0 0.730 0.710 0.730 0.700 0.760 5,025,000 3,618,010 0.7200 0.682 0.664 0.682 0.654 0.710 5,376,078 0.6730 -5.19%
2022-03-31 0 0.770 0.760 0.770 0.740 0.810 5,095,000 3,913,620 0.7681 0.720 0.710 0.720 0.692 0.757 5,450,968 0.7180 -4.94%
2022-03-30 0 0.810 0.810 0.820 0.810 0.880 21,238,000 17,706,570 0.8337 0.757 0.757 0.766 0.757 0.823 22,721,819 0.7793 -5.81%
2022-03-29 0 0.860 0.860 0.870 0.860 0.960 17,931,900 15,974,426 0.8908 0.804 0.804 0.813 0.804 0.897 19,184,734 0.8327 -6.52%
2022-03-28 0 0.920 0.910 0.920 0.810 1.020 57,716,000 52,521,566 0.9100 0.860 0.851 0.860 0.757 0.953 61,748,399 0.8506 5.75%
2022-03-25 0 0.870 0.870 0.880 0.860 1.120 56,659,000 56,469,720 0.9967 0.813 0.813 0.823 0.804 1.047 60,617,550 0.9316 -15.53%
2022-03-24 0 1.030 1.020 1.030 0.760 1.080 100,028,042 95,090,302 0.9506 0.963 0.953 0.963 0.710 1.009 107,016,624 0.8886 27.16%
2022-03-23 0 0.810 0.800 0.810 0.600 0.850 85,890,000 65,772,165 0.7658 0.757 0.748 0.757 0.561 0.794 91,890,810 0.7158 39.66%
2022-03-22 0 0.580 0.570 0.580 0.540 0.580 12,156,000 6,809,210 0.5602 0.542 0.533 0.542 0.505 0.542 13,005,294 0.5236 5.45%
2022-03-21 0 0.550 0.550 0.560 0.540 0.590 22,326,000 12,435,610 0.5570 0.514 0.514 0.523 0.505 0.551 23,885,833 0.5206 0.00%
2022-03-18 0 0.550 0.550 0.570 0.550 0.580 14,642,000 8,284,020 0.5658 0.514 0.514 0.533 0.514 0.542 15,664,981 0.5288 -1.79%
2022-03-17 0 0.560 0.560 0.570 0.550 0.590 33,007,000 18,672,040 0.5657 0.523 0.523 0.533 0.514 0.551 35,313,074 0.5288 5.66%
2022-03-16 0 0.530 0.530 0.540 0.510 0.570 40,029,000 21,765,070 0.5437 0.495 0.495 0.505 0.477 0.533 42,825,675 0.5082 0.00%
2022-03-15 0 0.530 0.510 0.530 0.500 0.560 21,237,000 11,197,200 0.5272 0.495 0.477 0.495 0.467 0.523 22,720,749 0.4928 -5.36%
2022-03-14 0 0.560 0.560 0.570 0.550 0.620 26,274,428 15,101,435 0.5748 0.523 0.523 0.533 0.514 0.580 28,110,123 0.5372 -5.08%
2022-03-11 0 0.590 0.590 0.610 0.520 0.650 63,708,000 38,822,815 0.6094 0.551 0.551 0.570 0.486 0.608 68,159,037 0.5696 5.36%
2022-03-10 0 0.560 0.560 0.570 0.530 0.680 71,018,098 43,540,677 0.6131 0.523 0.523 0.533 0.495 0.636 75,979,864 0.5731 3.70%
2022-03-09 0 0.540 0.530 0.540 0.520 0.600 26,235,000 14,649,150 0.5584 0.505 0.495 0.505 0.486 0.561 28,067,940 0.5219 -8.47%
2022-03-08 0 0.590 0.590 0.600 0.580 0.680 38,028,000 23,238,685 0.6111 0.551 0.551 0.561 0.542 0.636 40,684,873 0.5712 -9.23%
2022-03-07 0 0.650 0.640 0.650 0.630 0.760 43,487,100 29,484,059 0.6780 0.608 0.598 0.608 0.589 0.710 46,525,379 0.6337 -12.16%
2022-03-04 0 0.740 0.730 0.740 0.590 1.150 229,515,000 202,437,715 0.8820 0.692 0.682 0.692 0.551 1.075 245,550,346 0.8244 -61.26%
2022-03-03 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2021-11-26 0 1.910 1.900 1.910 1.900 2.240 17,803,000 35,948,927 2.0193 1.785 1.776 1.785 1.776 2.094 19,046,828 1.8874 -9.91%
2021-11-25 0 2.120 2.120 2.130 1.810 2.290 35,355,000 74,144,007 2.0971 1.982 1.982 1.991 1.692 2.140 37,825,120 1.9602 15.85%
2021-11-24 0 1.830 1.830 1.840 1.790 1.960 7,971,184 14,715,669 1.8461 1.710 1.710 1.720 1.673 1.832 8,528,101 1.7256 -5.18%
2021-11-23 0 1.930 1.920 1.930 1.810 2.060 16,571,000 32,575,640 1.9658 1.804 1.795 1.804 1.692 1.925 17,728,753 1.8374 3.21%
2021-11-22 0 1.870 1.870 1.880 1.780 1.890 4,452,000 8,272,690 1.8582 1.748 1.748 1.757 1.664 1.767 4,763,044 1.7368 4.47%
2021-11-19 0 1.790 1.790 1.800 1.740 1.830 4,267,000 7,644,880 1.7916 1.673 1.673 1.682 1.626 1.710 4,565,119 1.6746 -3.24%
2021-11-18 0 1.850 1.830 1.850 1.820 2.000 6,084,000 11,276,355 1.8534 1.729 1.710 1.729 1.701 1.869 6,509,066 1.7324 -7.50%
2021-11-17 0 2.000 1.980 2.000 1.900 2.020 7,428,000 14,653,485 1.9727 1.869 1.851 1.869 1.776 1.888 7,946,966 1.8439 4.17%
2021-11-16 0 1.920 1.900 1.920 1.740 1.920 12,056,000 22,209,010 1.8422 1.795 1.776 1.795 1.626 1.795 12,898,307 1.7219 7.26%
2021-11-15 0 1.790 1.790 1.800 1.760 1.860 3,622,113 6,531,193 1.8031 1.673 1.673 1.682 1.645 1.739 3,875,176 1.6854 -3.76%
2021-11-12 0 1.860 1.850 1.860 1.810 1.890 14,536,000 26,971,895 1.8555 1.739 1.729 1.739 1.692 1.767 15,551,575 1.7344 0.54%
2021-11-11 0 1.850 1.830 1.850 1.700 1.870 8,313,000 15,041,900 1.8094 1.729 1.710 1.729 1.589 1.748 8,893,798 1.6913 6.32%
2021-11-10 0 1.740 1.740 1.750 1.630 1.740 3,805,000 6,402,670 1.6827 1.626 1.626 1.636 1.524 1.626 4,070,841 1.5728 2.35%
2021-11-09 0 1.700 1.690 1.700 1.640 1.710 9,229,000 15,463,985 1.6756 1.589 1.580 1.589 1.533 1.598 9,873,795 1.5662 4.29%
2021-11-08 0 1.630 1.610 1.630 1.590 1.640 4,714,000 7,590,040 1.6101 1.524 1.505 1.524 1.486 1.533 5,043,349 1.5050 2.52%
2021-11-05 0 1.590 1.590 1.600 1.580 1.670 7,436,000 11,956,117 1.6079 1.486 1.486 1.496 1.477 1.561 7,955,525 1.5029 -3.05%
2021-11-04 0 1.640 1.640 1.650 1.640 1.700 3,258,000 5,399,010 1.6572 1.533 1.533 1.542 1.533 1.589 3,485,624 1.5489 -0.61%
2021-11-03 0 1.650 1.640 1.650 1.590 1.660 5,269,000 8,563,040 1.6252 1.542 1.533 1.542 1.486 1.552 5,637,125 1.5190 1.23%
2021-11-02 0 1.630 1.620 1.630 1.570 1.720 11,881,000 19,586,192 1.6485 1.524 1.514 1.524 1.467 1.608 12,711,081 1.5409 -0.61%
2021-11-01 0 1.640 1.620 1.640 1.530 1.650 7,656,000 12,268,710 1.6025 1.533 1.514 1.533 1.430 1.542 8,190,896 1.4978 0.61%
2021-10-29 0 1.630 1.620 1.630 1.420 1.650 15,814,000 24,652,820 1.5589 1.524 1.514 1.524 1.327 1.542 16,918,864 1.4571 12.41%
2021-10-28 0 1.450 1.440 1.450 1.430 1.520 8,202,000 12,026,600 1.4663 1.355 1.346 1.355 1.337 1.421 8,775,043 1.3705 -2.03%
2021-10-27 0 1.480 1.480 1.500 1.450 1.560 4,901,000 7,311,170 1.4918 1.383 1.383 1.402 1.355 1.458 5,243,414 1.3944 -1.99%
2021-10-26 0 1.510 1.510 1.520 1.490 1.600 10,290,000 15,672,270 1.5231 1.411 1.411 1.421 1.393 1.496 11,008,923 1.4236 -3.82%
2021-10-25 0 1.570 1.560 1.570 1.570 1.700 17,538,000 28,124,235 1.6036 1.467 1.458 1.467 1.467 1.589 18,763,314 1.4989 -5.42%
2021-10-22 0 1.660 1.650 1.660 1.400 1.760 68,119,000 109,125,550 1.6020 1.552 1.542 1.552 1.309 1.645 72,878,217 1.4974 0.61%
2021-10-21 1 - - - - - 0 0 - 1.542 - - - - 0 - 0.00%
2021-10-20 0 1.650 1.630 1.650 1.610 1.740 6,025,000 9,883,550 1.6404 1.542 1.524 1.542 1.505 1.626 6,445,944 1.5333 -2.37%
2021-10-19 0 1.690 1.680 1.690 1.590 1.710 8,578,000 14,290,340 1.6659 1.580 1.570 1.580 1.486 1.598 9,177,312 1.5571 5.63%
2021-10-18 0 1.600 1.600 1.610 1.490 1.630 8,717,000 13,697,960 1.5714 1.496 1.496 1.505 1.393 1.524 9,326,024 1.4688 5.26%
2021-10-15 0 1.520 1.510 1.520 1.500 1.610 18,415,000 28,389,120 1.5416 1.421 1.411 1.421 1.402 1.505 19,701,587 1.4410 2.70%
2021-10-12 0 1.480 1.470 1.480 1.470 1.560 5,885,000 8,899,810 1.5123 1.383 1.374 1.383 1.374 1.458 6,296,163 1.4135 -1.99%
2021-10-11 0 1.510 1.510 1.520 1.470 1.570 11,086,000 16,758,942 1.5117 1.411 1.411 1.421 1.374 1.467 11,860,537 1.4130 1.34%
2021-10-08 0 1.490 1.480 1.490 1.420 1.520 15,537,000 22,836,510 1.4698 1.393 1.383 1.393 1.327 1.421 16,622,512 1.3738 -0.67%
2021-10-07 0 1.500 1.490 1.500 1.460 1.630 3,047,000 4,547,646 1.4925 1.402 1.393 1.402 1.365 1.524 3,259,882 1.3950 2.74%
2021-10-06 0 1.460 1.440 1.460 1.440 1.580 3,691,000 5,467,339 1.4813 1.365 1.346 1.365 1.346 1.477 3,948,876 1.3845 -4.58%
2021-10-05 0 1.530 1.510 1.530 1.390 1.540 15,576,000 23,198,150 1.4894 1.430 1.411 1.430 1.299 1.439 16,664,236 1.3921 10.07%
2021-10-04 0 1.390 1.380 1.390 1.200 1.700 29,911,000 40,538,430 1.3553 1.299 1.290 1.299 1.122 1.589 32,000,769 1.2668 -18.71%
2021-09-30 0 1.710 1.700 1.710 1.630 1.710 5,292,000 8,875,080 1.6771 1.598 1.589 1.598 1.524 1.598 5,661,732 1.5676 1.18%
2021-09-29 0 1.690 1.690 1.700 1.630 1.760 5,775,000 9,745,205 1.6875 1.580 1.580 1.589 1.524 1.645 6,178,477 1.5773 -0.59%
2021-09-28 0 1.700 1.690 1.700 1.610 1.790 18,438,000 31,426,035 1.7044 1.589 1.580 1.589 1.505 1.673 19,726,193 1.5931 4.29%
2021-09-27 0 1.630 1.620 1.630 1.610 1.920 49,319,000 84,683,560 1.7171 1.524 1.514 1.524 1.505 1.795 52,764,732 1.6049 -14.66%
2021-09-24 0 1.910 1.910 1.920 1.900 2.030 12,580,000 24,465,730 1.9448 1.785 1.785 1.795 1.776 1.897 13,458,917 1.8178 -2.55%
2021-09-23 0 1.960 1.950 1.960 1.910 2.130 15,704,863 31,127,621 1.9820 1.832 1.823 1.832 1.785 1.991 16,802,102 1.8526 -0.51%
2021-09-21 0 1.970 1.960 1.970 1.890 2.130 8,413,000 16,563,790 1.9688 1.841 1.832 1.841 1.767 1.991 9,000,785 1.8403 -4.37%
2021-09-20 0 2.060 2.030 2.060 1.910 2.140 5,963,000 11,837,850 1.9852 1.925 1.897 1.925 1.785 2.000 6,379,612 1.8556 -0.96%
2021-09-17 0 2.080 2.060 2.080 1.960 2.080 6,198,186 12,478,582 2.0133 1.944 1.925 1.944 1.832 1.944 6,631,230 1.8818 1.46%
2021-09-16 0 2.050 2.030 2.050 2.020 2.120 4,431,000 9,094,937 2.0526 1.916 1.897 1.916 1.888 1.982 4,740,577 1.9185 -1.44%
2021-09-15 0 2.080 2.060 2.080 2.020 2.150 5,496,000 11,452,270 2.0837 1.944 1.925 1.944 1.888 2.010 5,879,985 1.9477 -2.35%
2021-09-14 0 2.130 2.110 2.130 2.110 2.380 8,251,000 17,918,268 2.1716 1.991 1.972 1.991 1.972 2.225 8,827,466 2.0298 -6.17%
2021-09-13 0 2.270 2.260 2.270 2.190 2.290 5,685,000 12,683,880 2.2311 2.122 2.112 2.122 2.047 2.140 6,082,189 2.0854 -2.16%
2021-09-10 0 2.320 2.310 2.320 2.280 2.380 5,297,000 12,221,700 2.3073 2.168 2.159 2.168 2.131 2.225 5,667,081 2.1566 1.56%
2021-09-09 0 2.330 2.330 2.340 2.320 2.430 6,573,000 15,479,920 2.3551 2.135 2.135 2.144 2.126 2.227 7,172,604 2.1582 -4.12%
2021-09-08 0 2.430 2.430 2.440 2.410 2.530 9,143,174 22,607,938 2.4727 2.227 2.227 2.236 2.209 2.319 9,977,236 2.2660 1.67%
2021-09-07 0 2.390 2.390 2.410 2.380 2.460 11,197,000 26,968,020 2.4085 2.190 2.190 2.209 2.181 2.254 12,218,416 2.2072 -2.45%
2021-09-06 0 2.450 2.440 2.450 2.240 2.470 16,380,000 38,421,470 2.3456 2.245 2.236 2.245 2.053 2.264 17,874,222 2.1495 8.41%
2021-09-03 0 2.260 2.240 2.260 2.200 2.260 7,859,000 17,548,085 2.2329 2.071 2.053 2.071 2.016 2.071 8,575,916 2.0462 0.44%
2021-09-02 0 2.250 2.240 2.250 2.200 2.310 9,494,000 21,502,860 2.2649 2.062 2.053 2.062 2.016 2.117 10,360,065 2.0756 2.27%
2021-09-01 0 2.200 2.190 2.200 1.980 2.250 13,203,000 28,602,780 2.1664 2.016 2.007 2.016 1.814 2.062 14,407,408 1.9853 9.45%
2021-08-31 0 2.010 2.000 2.010 1.940 2.030 5,702,000 11,305,960 1.9828 1.842 1.833 1.842 1.778 1.860 6,222,150 1.8171 3.08%
2021-08-30 0 1.950 1.930 1.950 1.940 2.000 3,389,000 6,651,990 1.9628 1.787 1.769 1.787 1.778 1.833 3,698,152 1.7987 1.04%
2021-08-27 0 1.930 1.930 1.940 1.930 2.010 4,101,000 8,147,800 1.9868 1.769 1.769 1.778 1.769 1.842 4,475,103 1.8207 -2.53%
2021-08-26 0 1.980 1.970 1.980 1.920 2.030 3,793,000 7,464,404 1.9679 1.814 1.805 1.814 1.759 1.860 4,139,006 1.8034 -1.00%
2021-08-25 0 2.000 1.990 2.000 1.950 2.140 11,288,000 22,890,415 2.0279 1.833 1.824 1.833 1.787 1.961 12,317,718 1.8583 3.09%
2021-08-24 0 1.940 1.940 1.950 1.850 2.010 9,513,000 18,298,470 1.9235 1.778 1.778 1.787 1.695 1.842 10,380,798 1.7627 4.30%
2021-08-23 0 1.860 1.820 1.860 1.770 1.880 18,530,000 33,313,050 1.7978 1.705 1.668 1.705 1.622 1.723 20,220,350 1.6475 -2.11%
2021-08-20 0 1.900 1.890 1.900 1.740 1.910 13,733,000 25,352,875 1.8461 1.741 1.732 1.741 1.595 1.750 14,985,756 1.6918 0.00%
2021-08-19 0 1.900 1.880 1.900 1.860 2.090 18,018,000 34,806,790 1.9318 1.741 1.723 1.741 1.705 1.915 19,661,644 1.7703 -7.32%
2021-08-18 0 2.050 2.040 2.050 2.030 2.100 3,452,000 7,100,870 2.0570 1.879 1.869 1.879 1.860 1.924 3,766,899 1.8851 0.00%
2021-08-17 0 2.050 2.030 2.050 2.010 2.180 9,189,000 19,051,490 2.0733 1.879 1.860 1.879 1.842 1.998 10,027,242 1.9000 -5.09%
2021-08-16 0 2.160 2.150 2.160 2.120 2.250 7,467,000 16,250,178 2.1763 1.979 1.970 1.979 1.943 2.062 8,148,157 1.9943 1.41%
2021-08-13 0 2.130 2.130 2.140 2.130 2.240 6,571,000 14,291,110 2.1749 1.952 1.952 1.961 1.952 2.053 7,170,422 1.9931 -5.75%
2021-08-12 0 2.260 2.260 2.270 2.170 2.280 12,394,000 27,690,990 2.2342 2.071 2.071 2.080 1.989 2.089 13,524,610 2.0475 0.44%
2021-08-11 0 2.250 2.240 2.250 2.200 2.280 6,446,000 14,373,920 2.2299 2.062 2.053 2.062 2.016 2.089 7,034,019 2.0435 -0.88%
2021-08-10 0 2.270 2.250 2.270 2.130 2.290 9,683,000 21,550,220 2.2256 2.080 2.062 2.080 1.952 2.099 10,566,306 2.0395 3.65%
2021-08-09 0 2.190 2.170 2.190 2.110 2.220 7,217,000 15,713,840 2.1773 2.007 1.989 2.007 1.934 2.034 7,875,352 1.9953 0.92%
2021-08-06 0 2.170 2.150 2.170 2.110 2.200 6,729,000 14,447,740 2.1471 1.989 1.970 1.989 1.934 2.016 7,342,835 1.9676 1.88%
2021-08-05 0 2.130 2.130 2.140 2.080 2.200 10,703,000 22,804,935 2.1307 1.952 1.952 1.961 1.906 2.016 11,679,353 1.9526 -4.48%
2021-08-04 0 2.230 2.220 2.230 2.190 2.290 8,095,351 18,166,859 2.2441 2.044 2.034 2.044 2.007 2.099 8,833,828 2.0565 -0.45%
2021-08-03 0 2.240 2.220 2.240 2.160 2.280 19,520,000 43,740,045 2.2408 2.053 2.034 2.053 1.979 2.089 21,300,660 2.0535 3.23%
2021-08-02 0 2.170 2.160 2.170 2.060 2.230 9,711,000 20,690,539 2.1306 1.989 1.979 1.989 1.888 2.044 10,596,860 1.9525 0.93%
2021-07-30 0 2.150 2.140 2.150 2.020 2.190 13,229,000 27,550,300 2.0826 1.970 1.961 1.970 1.851 2.007 14,435,780 1.9085 -1.83%
2021-07-29 0 2.190 2.180 2.190 1.990 2.230 32,028,000 68,764,523 2.1470 2.007 1.998 2.007 1.824 2.044 34,949,669 1.9675 14.06%
2021-07-28 0 1.920 1.910 1.920 1.820 1.960 31,579,000 59,209,299 1.8750 1.759 1.750 1.759 1.668 1.796 34,459,710 1.7182 9.09%
2021-07-27 0 1.760 1.750 1.760 1.700 1.960 57,788,000 104,732,060 1.8123 1.613 1.604 1.613 1.558 1.796 63,059,556 1.6608 -3.30%
2021-07-26 0 1.820 1.810 1.820 1.750 2.200 100,604,600 190,975,989 1.8983 1.668 1.659 1.668 1.604 2.016 109,781,986 1.7396 -29.18%
2021-07-23 0 2.570 2.560 2.570 2.520 2.910 32,014,000 86,205,370 2.6927 2.355 2.346 2.355 2.309 2.667 34,934,392 2.4676 -11.68%
2021-07-22 0 2.910 2.900 2.910 2.720 2.910 17,237,000 48,855,650 2.8343 2.667 2.658 2.667 2.493 2.667 18,809,399 2.5974 8.18%
2021-07-21 0 2.690 2.670 2.690 2.590 2.800 12,526,000 33,928,640 2.7087 2.465 2.447 2.465 2.373 2.566 13,668,651 2.4822 2.67%
2021-07-20 0 2.620 2.620 2.630 2.520 2.670 16,096,000 41,427,290 2.5738 2.401 2.401 2.410 2.309 2.447 17,564,315 2.3586 -0.38%
2021-07-19 0 2.630 2.610 2.630 2.600 2.720 9,816,137 25,898,810 2.6384 2.410 2.392 2.410 2.383 2.493 10,711,588 2.4178 -4.36%
2021-07-16 0 2.750 2.740 2.750 2.690 2.810 10,961,000 29,740,934 2.7133 2.520 2.511 2.520 2.465 2.575 11,960,888 2.4865 0.73%
2021-07-15 0 2.730 2.730 2.740 2.700 2.890 16,922,000 46,880,060 2.7704 2.502 2.502 2.511 2.474 2.648 18,465,664 2.5388 -5.54%
2021-07-14 0 2.890 2.880 2.890 2.760 2.920 17,862,000 51,296,530 2.8718 2.648 2.639 2.648 2.529 2.676 19,491,413 2.6318 3.96%
2021-07-13 0 2.780 2.770 2.780 2.690 2.820 11,253,000 31,025,880 2.7571 2.548 2.538 2.548 2.465 2.584 12,279,525 2.5266 0.36%
2021-07-12 0 2.770 2.760 2.770 2.630 2.790 15,627,322 42,347,440 2.7098 2.538 2.529 2.538 2.410 2.557 17,052,883 2.4833 2.21%
2021-07-09 0 2.710 2.710 2.720 2.600 2.730 13,164,230 35,210,943 2.6747 2.483 2.483 2.493 2.383 2.502 14,365,102 2.4511 -0.37%
2021-07-08 0 2.720 2.710 2.720 2.690 2.880 18,856,000 52,055,813 2.7607 2.493 2.483 2.493 2.465 2.639 20,576,088 2.5299 -2.86%
2021-07-07 0 2.800 2.790 2.800 2.620 2.810 16,163,000 43,824,153 2.7114 2.566 2.557 2.566 2.401 2.575 17,637,427 2.4847 0.72%
2021-07-06 0 2.780 2.780 2.790 2.580 2.800 19,588,000 53,243,820 2.7182 2.548 2.548 2.557 2.364 2.566 21,374,863 2.4910 5.70%
2021-07-05 0 2.630 2.620 2.630 2.560 2.880 33,868,513 90,548,207 2.6735 2.410 2.401 2.410 2.346 2.639 36,958,078 2.4500 -8.04%
2021-07-02 0 2.860 2.860 2.880 2.830 2.950 6,714,000 19,248,420 2.8669 2.621 2.621 2.639 2.593 2.703 7,326,467 2.6272 -3.05%
2021-06-30 0 2.950 2.940 2.950 2.900 3.110 11,445,716 33,730,759 2.9470 2.703 2.694 2.703 2.658 2.850 12,489,821 2.7007 -3.91%
2021-06-29 0 3.070 3.070 3.080 3.010 3.150 6,060,000 18,611,019 3.0711 2.813 2.813 2.823 2.758 2.887 6,612,807 2.8144 -1.60%
2021-06-28 0 3.120 3.110 3.120 3.000 3.210 6,716,000 21,063,160 3.1363 2.859 2.850 2.859 2.749 2.942 7,328,649 2.8741 -2.80%
2021-06-25 0 3.210 3.210 3.240 3.130 3.300 15,156,000 48,616,180 3.2077 2.942 2.942 2.969 2.868 3.024 16,538,566 2.9396 1.58%
2021-06-24 0 3.160 3.150 3.160 2.980 3.180 16,945,000 52,544,123 3.1009 2.896 2.887 2.896 2.731 2.914 18,490,762 2.8416 4.64%
2021-06-23 0 3.020 3.010 3.020 2.980 3.120 11,820,000 35,763,824 3.0257 2.768 2.758 2.768 2.731 2.859 12,898,248 2.7728 -1.31%
2021-06-22 0 3.060 3.060 3.070 3.030 3.220 8,028,000 24,887,250 3.1001 2.804 2.804 2.813 2.777 2.951 8,760,333 2.8409 -4.08%
2021-06-21 0 3.190 3.170 3.190 3.010 3.210 26,637,000 83,409,164 3.1313 2.923 2.905 2.923 2.758 2.942 29,066,889 2.8696 5.98%
2021-06-18 0 3.010 3.000 3.010 2.800 3.050 42,054,000 123,046,010 2.9259 2.758 2.749 2.758 2.566 2.795 45,890,264 2.6813 3.79%
2021-06-17 0 2.900 2.900 2.910 2.880 3.650 101,433,000 314,275,500 3.0984 2.658 2.658 2.667 2.639 3.345 110,685,955 2.8393 -20.98%
2021-06-16 0 3.670 3.660 3.670 3.650 3.790 9,545,000 35,261,550 3.6942 3.363 3.354 3.363 3.345 3.473 10,415,717 3.3854 -2.65%
2021-06-15 0 3.770 3.750 3.770 3.670 4.060 19,658,000 74,212,583 3.7752 3.455 3.437 3.455 3.363 3.721 21,451,249 3.4596 -5.99%
2021-06-11 0 4.010 4.000 4.010 3.930 4.160 8,480,000 34,166,880 4.0291 3.675 3.666 3.675 3.601 3.812 9,253,565 3.6923 0.75%
2021-06-10 0 3.980 3.960 3.980 3.850 4.130 18,083,000 71,829,165 3.9722 3.647 3.629 3.647 3.528 3.785 19,732,573 3.6401 3.38%
2021-06-09 0 3.850 3.850 3.860 3.850 4.140 6,889,250 26,996,405 3.9186 3.528 3.528 3.537 3.528 3.794 7,517,703 3.5910 -4.23%
2021-06-08 0 4.020 4.020 4.060 3.990 4.160 6,711,000 27,279,847 4.0649 3.684 3.684 3.721 3.656 3.812 7,323,193 3.7251 -2.19%
2021-06-07 0 4.110 4.100 4.110 3.910 4.150 9,047,000 36,525,320 4.0373 3.766 3.757 3.766 3.583 3.803 9,872,288 3.6998 0.00%
2021-06-04 0 4.110 4.090 4.110 4.030 4.300 14,996,000 61,879,615 4.1264 3.766 3.748 3.766 3.693 3.941 16,363,970 3.7815 -4.86%
2021-06-03 0 4.320 4.300 4.320 4.210 4.450 13,145,000 57,324,430 4.3609 3.959 3.941 3.959 3.858 4.078 14,344,118 3.9964 0.23%
2021-06-02 0 4.310 4.280 4.310 4.220 4.390 9,888,000 42,501,285 4.2983 3.950 3.922 3.950 3.867 4.023 10,790,006 3.9389 -0.23%
2021-06-01 0 4.320 4.300 4.320 4.290 4.450 33,168,000 144,253,490 4.3492 3.959 3.941 3.959 3.931 4.078 36,193,662 3.9856 -2.92%
2021-05-31 0 4.450 4.450 4.460 4.080 4.480 15,995,000 69,744,124 4.3604 4.078 4.078 4.087 3.739 4.105 17,454,101 3.9959 9.61%
2021-05-28 0 4.060 4.050 4.060 4.050 4.450 21,844,000 90,571,820 4.1463 3.721 3.711 3.721 3.711 4.078 23,836,661 3.7997 -8.76%
2021-05-27 0 4.450 4.440 4.450 4.250 4.470 9,573,040 42,260,042 4.4145 4.078 4.069 4.078 3.895 4.096 10,446,315 4.0454 2.53%
2021-05-26 0 4.340 4.340 4.350 4.270 4.590 14,881,000 66,040,360 4.4379 3.977 3.977 3.986 3.913 4.206 16,238,480 4.0669 -0.69%
2021-05-25 0 4.370 4.360 4.370 4.010 4.580 57,819,000 242,048,955 4.1863 4.005 3.996 4.005 3.675 4.197 63,093,384 3.8364 -4.38%
2021-05-24 0 4.570 4.560 4.570 4.450 5.020 20,001,000 93,001,010 4.6498 4.188 4.179 4.188 4.078 4.600 21,825,538 4.2611 -7.30%
2021-05-21 0 4.930 4.920 4.930 4.920 5.260 16,854,400 84,894,115 5.0369 4.518 4.509 4.518 4.509 4.820 18,391,898 4.6158 -4.64%
2021-05-20 0 5.170 5.140 5.170 4.970 5.220 14,877,000 76,608,326 5.1494 4.738 4.710 4.738 4.555 4.784 16,234,115 4.7190 2.78%
2021-05-18 0 5.030 5.030 5.040 4.800 5.100 16,240,000 79,501,040 4.8954 4.610 4.610 4.619 4.399 4.674 17,721,451 4.4861 0.80%
2021-05-17 0 4.990 4.990 5.030 4.850 5.200 67,799,000 339,280,820 5.0042 4.573 4.573 4.610 4.445 4.765 73,983,783 4.5859 -3.99%
2021-05-14 0 5.260 5.250 5.260 4.790 5.480 27,261,000 141,573,440 5.1933 4.763 4.754 4.763 4.337 4.962 30,106,688 4.7024 7.79%
2021-05-13 0 4.880 4.880 4.890 4.860 5.130 25,295,000 125,987,710 4.9807 4.419 4.419 4.428 4.401 4.645 27,935,464 4.5100 -4.87%
2021-05-12 0 5.130 5.110 5.130 4.980 5.310 27,770,000 143,068,070 5.1519 4.645 4.627 4.645 4.509 4.808 30,668,821 4.6649 2.40%
2021-05-11 0 5.010 5.000 5.010 4.510 5.450 111,667,000 565,900,190 5.0677 4.536 4.527 4.536 4.084 4.935 123,323,560 4.5887 -17.05%
2021-05-10 0 6.040 6.040 6.050 6.040 6.370 11,566,000 70,921,560 6.1319 5.469 5.469 5.478 5.469 5.768 12,773,338 5.5523 -4.88%
2021-05-07 0 6.350 6.350 6.360 6.210 6.480 13,099,000 82,541,950 6.3014 5.750 5.750 5.759 5.623 5.868 14,466,363 5.7058 0.95%
2021-05-06 0 6.290 6.290 6.300 6.130 6.500 21,572,000 135,690,480 6.2901 5.695 5.695 5.705 5.551 5.886 23,823,832 5.6956 -1.26%
2021-05-05 0 6.370 6.350 6.370 6.270 6.450 3,362,000 21,446,860 6.3792 5.768 5.750 5.768 5.677 5.840 3,712,948 5.7762 0.79%
2021-05-04 0 6.320 6.310 6.320 6.240 6.480 3,655,000 23,196,563 6.3465 5.723 5.714 5.723 5.650 5.868 4,036,534 5.7467 -1.10%
2021-05-03 0 6.390 6.390 6.400 6.320 6.620 3,408,000 21,912,330 6.4297 5.786 5.786 5.795 5.723 5.994 3,763,750 5.8219 -1.08%
2021-04-30 0 6.460 6.450 6.460 6.400 6.740 9,805,000 63,913,610 6.5185 5.849 5.840 5.849 5.795 6.103 10,828,513 5.9023 -3.15%
2021-04-29 0 6.670 6.660 6.670 6.600 7.210 12,539,000 85,394,740 6.8103 6.040 6.030 6.040 5.976 6.529 13,847,906 6.1666 -6.97%
2021-04-28 0 7.170 7.160 7.180 6.960 7.600 29,778,000 215,799,380 7.2469 6.492 6.483 6.501 6.302 6.882 32,886,430 6.5620 -5.78%
2021-04-27 0 7.610 7.610 7.640 7.540 7.770 4,095,000 31,178,750 7.6139 6.891 6.891 6.918 6.827 7.036 4,522,464 6.8942 -1.93%
2021-04-26 0 7.760 7.750 7.760 7.680 8.260 8,387,000 66,839,360 7.9694 7.027 7.017 7.027 6.954 7.479 9,262,492 7.2161 -2.76%
2021-04-23 0 7.980 7.960 7.990 7.770 8.070 2,926,000 23,129,420 7.9048 7.226 7.208 7.235 7.036 7.307 3,231,436 7.1576 2.31%
2021-04-22 0 7.800 7.800 7.820 7.720 8.000 3,065,000 23,950,648 7.8142 7.063 7.063 7.081 6.990 7.244 3,384,946 7.0756 -1.89%
2021-04-21 0 7.950 7.950 7.960 7.800 8.090 4,605,000 36,537,640 7.9343 7.199 7.199 7.208 7.063 7.325 5,085,701 7.1844 -1.73%
2021-04-20 0 8.090 8.080 8.090 7.510 8.150 8,849,000 69,834,510 7.8918 7.325 7.316 7.325 6.800 7.380 9,772,719 7.1459 4.52%
2021-04-19 0 7.740 7.730 7.740 7.500 7.880 11,977,000 92,801,290 7.7483 7.008 6.999 7.008 6.791 7.135 13,227,241 7.0159 3.34%
2021-04-16 0 7.490 7.490 7.500 7.440 7.800 11,931,000 90,195,157 7.5597 6.782 6.782 6.791 6.737 7.063 13,176,439 6.8452 0.27%
2021-04-15 0 7.470 7.460 7.470 7.430 7.930 5,256,000 39,941,940 7.5993 6.764 6.755 6.764 6.728 7.180 5,804,657 6.8810 -5.32%
2021-04-14 0 7.890 7.850 7.890 7.330 7.890 15,854,000 122,504,940 7.7271 7.144 7.108 7.144 6.637 7.144 17,508,948 6.9967 7.64%
2021-04-13 0 7.330 7.330 7.350 7.310 7.660 3,477,543 25,808,176 7.4214 6.637 6.637 6.655 6.619 6.936 3,840,553 6.7199 -2.27%
2021-04-12 0 7.500 7.490 7.500 7.470 7.790 4,326,000 32,780,900 7.5776 6.791 6.782 6.791 6.764 7.054 4,777,577 6.8614 -1.96%
2021-04-09 0 7.650 7.640 7.650 7.600 7.860 6,003,000 46,083,190 7.6767 6.927 6.918 6.927 6.882 7.117 6,629,634 6.9511 0.66%
2021-04-08 0 7.600 7.590 7.600 7.560 7.880 13,111,000 100,301,600 7.6502 6.882 6.873 6.882 6.845 7.135 14,479,615 6.9271 -1.81%
2021-04-07 0 7.740 7.730 7.740 7.720 7.910 6,935,000 54,038,300 7.7921 7.008 6.999 7.008 6.990 7.162 7,658,922 7.0556 -1.15%
2021-04-01 0 7.830 7.820 7.830 7.590 7.950 6,656,000 51,852,600 7.7904 7.090 7.081 7.090 6.873 7.199 7,350,798 7.0540 3.03%
2021-03-31 0 7.600 7.560 7.600 7.480 7.990 9,193,000 70,250,955 7.6418 6.882 6.845 6.882 6.773 7.235 10,152,628 6.9195 -3.43%
2021-03-30 0 7.870 7.850 7.870 7.630 8.090 7,709,000 60,642,120 7.8664 7.126 7.108 7.126 6.909 7.325 8,513,718 7.1229 -0.88%
2021-03-29 0 7.940 7.930 7.950 7.770 8.740 5,315,000 42,372,376 7.9722 7.190 7.180 7.199 7.036 7.914 5,869,816 7.2187 -4.22%
2021-03-26 0 8.290 8.290 8.300 8.180 8.470 7,020,000 58,361,100 8.3135 7.506 7.506 7.515 7.407 7.669 7,752,795 7.5277 4.41%
2021-03-25 0 7.940 7.940 7.970 7.620 8.100 7,628,000 60,104,070 7.8794 7.190 7.190 7.217 6.900 7.334 8,424,262 7.1346 1.40%
2021-03-24 0 7.830 7.800 7.830 7.580 8.020 8,661,000 67,138,290 7.7518 7.090 7.063 7.090 6.864 7.262 9,565,094 7.0191 -0.51%
2021-03-23 0 7.870 7.850 7.870 7.720 8.610 14,732,382 118,067,157 8.0141 7.126 7.108 7.126 6.990 7.796 16,270,248 7.2566 -9.02%
2021-03-22 0 8.650 8.630 8.650 8.410 9.260 6,376,000 56,240,780 8.8207 7.832 7.814 7.832 7.615 8.385 7,041,570 7.9870 0.00%
2021-03-19 0 8.650 8.650 8.670 8.510 8.850 7,237,000 62,848,610 8.6843 7.832 7.832 7.851 7.706 8.013 7,992,447 7.8635 -1.14%
2021-03-18 0 8.750 8.720 8.750 8.430 8.830 5,832,000 50,620,152 8.6797 7.923 7.896 7.923 7.633 7.995 6,440,784 7.8593 2.94%
2021-03-17 0 8.500 8.490 8.500 8.010 8.500 6,508,000 54,189,290 8.3266 7.697 7.688 7.697 7.253 7.697 7,187,349 7.5395 2.04%
2021-03-16 0 8.330 8.310 8.330 8.110 8.520 4,308,000 35,507,460 8.2422 7.543 7.525 7.543 7.343 7.715 4,757,698 7.4632 0.12%
2021-03-15 0 8.320 8.200 8.320 8.100 8.630 4,377,000 36,249,980 8.2819 7.534 7.425 7.534 7.334 7.814 4,833,901 7.4991 -1.30%
2021-03-12 0 8.430 8.400 8.430 8.300 8.910 7,676,618 64,867,360 8.4500 7.633 7.606 7.633 7.515 8.068 8,477,956 7.6513 -3.66%
2021-03-11 0 8.750 8.730 8.750 8.260 8.780 10,756,000 92,958,128 8.6424 7.923 7.905 7.923 7.479 7.950 11,878,784 7.8256 3.18%
2021-03-10 0 8.480 8.450 8.480 8.190 8.780 11,326,000 95,882,921 8.4657 7.678 7.651 7.678 7.416 7.950 12,508,285 7.6656 5.08%
2021-03-09 0 8.070 8.070 8.080 7.910 8.430 11,431,000 93,503,539 8.1798 7.307 7.307 7.316 7.162 7.633 12,624,245 7.4067 -2.06%
2021-03-08 0 8.240 8.240 8.250 8.090 9.050 9,302,455 78,265,677 8.4134 7.461 7.461 7.470 7.325 8.195 10,273,508 7.6182 -6.04%
2021-03-05 0 8.770 8.760 8.780 8.430 8.980 6,140,000 53,163,745 8.6586 7.941 7.932 7.950 7.633 8.131 6,780,935 7.8402 -0.68%
2021-03-04 0 8.830 8.820 8.830 8.750 9.280 6,926,000 61,476,100 8.8761 7.995 7.986 7.995 7.923 8.403 7,648,983 8.0372 -5.26%
2021-03-03 0 9.320 9.260 9.320 9.030 9.410 3,468,000 31,843,650 9.1821 8.439 8.385 8.439 8.176 8.521 3,830,013 8.3142 0.32%
2021-03-02 0 9.290 9.260 9.300 9.140 9.660 7,441,000 69,425,260 9.3301 8.412 8.385 8.421 8.276 8.747 8,217,742 8.4482 0.00%
2021-03-01 0 9.290 9.280 9.290 8.800 9.300 6,357,880 57,579,214 9.0564 8.412 8.403 8.412 7.968 8.421 7,021,559 8.2003 5.33%
2021-02-26 0 8.820 8.810 8.820 8.330 9.010 14,556,000 127,307,895 8.7461 7.986 7.977 7.986 7.543 8.158 16,075,454 7.9194 -3.71%
2021-02-25 0 9.160 9.160 9.180 9.040 9.730 11,493,000 106,110,005 9.2326 8.294 8.294 8.312 8.186 8.810 12,692,717 8.3599 -0.43%
2021-02-24 0 9.200 9.190 9.200 9.020 9.830 12,327,000 115,697,360 9.3857 8.330 8.321 8.330 8.167 8.901 13,613,776 8.4986 -3.36%
2021-02-23 0 9.520 9.520 9.530 9.410 9.960 3,999,000 38,758,090 9.6919 8.620 8.620 8.629 8.521 9.019 4,416,443 8.7759 -2.26%
2021-02-22 0 9.740 9.730 9.760 9.650 10.20 7,871,000 77,851,110 9.8909 8.819 8.810 8.837 8.738 9.236 8,692,628 8.9560 -2.60%
2021-02-19 0 10.00 9.960 10.00 9.900 10.38 8,402,000 84,676,630 10.078 9.055 9.019 9.055 8.964 9.399 9,279,058 9.1256 0.00%
2021-02-18 0 10.00 9.990 10.00 9.760 10.68 12,197,000 124,482,400 10.206 9.055 9.046 9.055 8.837 9.671 13,470,206 9.2413 1.94%
2021-02-17 0 9.810 9.770 9.810 9.620 9.930 2,010,000 19,675,700 9.7889 8.883 8.847 8.883 8.711 8.991 2,219,817 8.8637 -0.10%
2021-02-16 0 9.820 9.750 9.820 9.660 10.10 3,853,000 37,647,802 9.7710 8.892 8.828 8.892 8.747 9.145 4,255,202 8.8475 -1.21%
2021-02-11 0 9.940 9.930 9.960 9.850 10.38 1,076,000 10,743,350 9.9845 9.000 8.991 9.019 8.919 9.399 1,188,320 9.0408 -3.50%
2021-02-10 0 10.30 10.30 10.32 9.600 10.38 6,660,000 67,211,760 10.092 9.326 9.326 9.345 8.693 9.399 7,355,216 9.1380 5.97%
2021-02-09 0 9.720 9.720 9.750 9.540 10.14 4,203,000 40,870,740 9.7242 8.801 8.801 8.828 8.638 9.182 4,641,738 8.8051 -2.80%
2021-02-08 0 10.00 9.990 10.00 9.640 10.04 15,225,000 151,891,422 9.9764 9.055 9.046 9.055 8.729 9.091 16,814,289 9.0335 4.71%
2021-02-05 0 9.550 9.550 9.560 9.380 10.06 9,138,000 89,321,700 9.7748 8.647 8.647 8.656 8.493 9.109 10,091,887 8.8508 -1.55%
2021-02-04 0 9.700 9.700 9.710 9.420 10.06 10,221,000 99,781,440 9.7624 8.783 8.783 8.792 8.530 9.109 11,287,937 8.8397 0.62%
2021-02-03 0 9.640 9.640 9.670 9.390 9.840 8,818,000 85,071,142 9.6474 8.729 8.729 8.756 8.502 8.910 9,738,483 8.7356 1.47%
2021-02-02 0 9.500 9.480 9.500 9.100 9.670 12,440,000 117,479,378 9.4437 8.602 8.584 8.602 8.240 8.756 13,738,572 8.5511 4.40%
2021-02-01 0 9.100 9.100 9.150 8.410 9.270 6,015,000 54,594,020 9.0763 8.240 8.240 8.285 7.615 8.394 6,642,887 8.2184 5.81%
2021-01-29 0 8.600 8.600 8.640 8.420 9.250 8,060,000 70,049,407 8.6910 7.787 7.787 7.823 7.624 8.376 8,901,358 7.8695 -2.38%
2021-01-28 0 8.810 8.810 8.820 8.410 9.440 18,283,000 161,287,830 8.8217 7.977 7.977 7.986 7.615 8.548 20,191,504 7.9879 -8.42%
2021-01-27 0 9.620 9.590 9.620 9.180 9.880 6,286,000 60,321,610 9.5962 8.711 8.684 8.711 8.312 8.946 6,942,175 8.6892 0.94%
2021-01-26 0 9.530 9.520 9.530 9.200 9.840 6,202,000 58,671,690 9.4601 8.629 8.620 8.629 8.330 8.910 6,849,407 8.5660 -3.25%
2021-01-25 0 9.850 9.840 9.850 9.700 10.12 10,583,000 105,099,845 9.9310 8.919 8.910 8.919 8.783 9.163 11,687,725 8.9923 0.51%
2021-01-22 0 9.800 9.780 9.800 9.610 10.30 5,783,000 56,904,190 9.8399 8.874 8.856 8.874 8.702 9.326 6,386,669 8.9098 0.51%
2021-01-21 0 9.750 9.750 9.810 9.730 10.20 9,403,000 93,267,200 9.9189 8.828 8.828 8.883 8.810 9.236 10,384,549 8.9813 -2.50%
2021-01-20 0 10.00 9.990 10.00 9.500 10.14 11,025,000 109,523,460 9.9341 9.055 9.046 9.055 8.602 9.182 12,175,864 8.9951 7.53%
2021-01-19 0 9.300 9.300 9.430 9.280 9.850 18,371,000 173,551,010 9.4470 8.421 8.421 8.539 8.403 8.919 20,288,690 8.5541 0.65%
2021-01-18 0 9.240 9.210 9.240 8.990 9.540 12,269,000 113,023,460 9.2121 8.367 8.339 8.367 8.140 8.638 13,549,722 8.3414 -0.65%
2021-01-15 0 9.300 9.290 9.300 8.340 9.420 9,622,000 88,449,420 9.1924 8.421 8.412 8.421 7.552 8.530 10,626,410 8.3235 1.42%
2021-01-14 0 9.170 9.160 9.170 9.060 9.570 4,646,000 43,148,100 9.2872 8.303 8.294 8.303 8.204 8.665 5,130,981 8.4093 -0.97%
2021-01-13 0 9.260 9.240 9.260 9.110 9.890 9,228,000 86,590,030 9.3834 8.385 8.367 8.385 8.249 8.955 10,191,281 8.4965 -3.54%
2021-01-12 0 9.600 9.580 9.600 9.300 10.22 14,459,000 141,950,040 9.8174 8.693 8.674 8.693 8.421 9.254 15,968,329 8.8895 3.23%
2021-01-11 0 9.300 9.260 9.300 9.060 9.550 6,924,700 64,025,241 9.2459 8.421 8.385 8.421 8.204 8.647 7,647,547 8.3720 0.11%
2021-01-08 0 9.290 9.270 9.290 9.010 9.670 11,063,000 103,947,555 9.3960 8.412 8.394 8.412 8.158 8.756 12,217,831 8.5079 1.20%
2021-01-07 0 9.180 9.130 9.180 8.950 9.250 11,146,500 101,613,355 9.1162 8.312 8.267 8.312 8.104 8.376 12,310,047 8.2545 1.10%
2021-01-06 0 9.080 9.070 9.080 8.520 9.190 16,785,000 149,720,193 8.9199 8.222 8.213 8.222 7.715 8.321 18,537,132 8.0768 4.85%
2021-01-05 0 8.660 8.630 8.660 8.320 8.780 10,884,000 93,429,110 8.5841 7.841 7.814 7.841 7.534 7.950 12,020,146 7.7727 1.76%
2021-01-04 0 8.510 8.450 8.510 8.130 8.550 9,546,000 79,761,050 8.3554 7.706 7.651 7.706 7.362 7.742 10,542,476 7.5657 4.29%
2020-12-31 0 8.160 8.160 8.170 8.030 8.270 3,680,000 29,905,740 8.1266 7.389 7.389 7.398 7.271 7.488 4,064,143 7.3584 0.49%
2020-12-30 0 8.120 8.110 8.120 7.790 8.200 11,839,000 95,695,956 8.0831 7.352 7.343 7.352 7.054 7.425 13,074,835 7.3191 4.10%
2020-12-29 0 7.800 7.800 7.810 7.440 7.980 6,350,000 49,710,280 7.8284 7.063 7.063 7.072 6.737 7.226 7,012,856 7.0884 2.63%
2020-12-28 0 7.600 7.600 7.630 7.430 7.870 9,802,000 74,568,250 7.6075 6.882 6.882 6.909 6.728 7.126 10,825,199 6.8884 -2.81%
2020-12-24 0 7.820 7.820 7.850 7.600 7.990 2,344,000 18,255,440 7.7882 7.081 7.081 7.108 6.882 7.235 2,588,683 7.0520 0.51%
2020-12-23 0 7.780 7.730 7.780 7.620 7.830 4,106,000 31,834,935 7.7533 7.045 6.999 7.045 6.900 7.090 4,534,612 7.0204 2.23%
2020-12-22 0 7.610 7.610 7.620 7.560 8.040 7,599,000 58,359,010 7.6798 6.891 6.891 6.900 6.845 7.280 8,392,235 6.9539 -2.44%
2020-12-21 0 7.800 7.770 7.800 7.650 7.950 14,141,000 110,395,820 7.8068 7.063 7.036 7.063 6.927 7.199 15,617,134 7.0689 -1.02%
2020-12-18 0 7.880 7.870 7.880 7.830 8.050 7,134,000 56,236,200 7.8828 7.135 7.126 7.135 7.090 7.289 7,878,695 7.1378 -2.72%
2020-12-17 0 8.100 8.100 8.120 7.870 8.220 6,705,000 54,044,930 8.0604 7.334 7.334 7.352 7.126 7.443 7,404,913 7.2985 1.12%
2020-12-16 0 8.010 8.000 8.010 7.630 8.200 153,685,000 1,202,947,984 7.8274 7.253 7.244 7.253 6.909 7.425 169,727,684 7.0875 -8.67%
2020-12-15 0 8.770 8.700 8.770 8.660 9.140 7,417,001 66,275,598 8.9356 7.941 7.878 7.941 7.841 8.276 8,191,238 8.0910 -2.56%
2020-12-14 0 9.000 8.990 9.000 8.770 9.990 10,255,001 94,063,329 9.1724 8.149 8.140 8.149 7.941 9.046 11,325,488 8.3055 2.62%
2020-12-11 0 8.770 8.750 8.770 8.650 8.880 4,483,000 39,241,300 8.7534 7.941 7.923 7.941 7.832 8.041 4,950,966 7.9260 0.80%
2020-12-10 0 8.700 8.660 8.700 8.600 8.900 3,596,000 31,588,010 8.7842 7.878 7.841 7.878 7.787 8.059 3,971,375 7.9539 -0.68%
2020-12-09 0 8.760 8.750 8.760 8.600 8.950 5,761,000 50,385,620 8.7460 7.932 7.923 7.932 7.787 8.104 6,362,372 7.9193 -0.45%
2020-12-08 0 8.800 8.800 8.820 8.540 8.940 6,109,000 53,946,680 8.8307 7.968 7.968 7.986 7.733 8.095 6,746,699 7.9960 0.00%
2020-12-07 0 8.800 8.790 8.800 8.290 9.000 12,531,000 109,950,450 8.7743 7.968 7.959 7.968 7.506 8.149 13,839,071 7.9449 1.73%
2020-12-04 0 8.650 8.630 8.650 7.800 8.750 21,467,400 181,711,382 8.4645 7.832 7.814 7.832 7.063 7.923 23,708,313 7.6645 10.90%
2020-12-03 0 7.800 7.780 7.800 7.610 7.880 3,651,000 28,452,270 7.7930 7.063 7.045 7.063 6.891 7.135 4,032,116 7.0564 0.91%
2020-12-02 0 7.730 7.720 7.730 7.500 7.890 5,420,000 41,280,335 7.6163 6.999 6.990 6.999 6.791 7.144 5,985,776 6.8964 0.26%
2020-12-01 0 7.710 7.710 7.720 7.660 7.950 2,824,000 22,037,130 7.8035 6.981 6.981 6.990 6.936 7.199 3,118,788 7.0659 -0.13%
2020-11-30 0 7.720 7.710 7.720 7.260 7.960 8,641,000 66,691,660 7.7180 6.990 6.981 6.990 6.574 7.208 9,543,006 6.9885 4.75%
2020-11-27 0 7.370 7.360 7.370 7.060 7.480 2,859,000 20,983,990 7.3396 6.673 6.664 6.673 6.393 6.773 3,157,442 6.6459 2.36%
2020-11-26 0 7.200 7.200 7.210 7.100 7.270 1,375,000 9,830,630 7.1495 6.519 6.519 6.529 6.429 6.583 1,518,532 6.4738 0.42%
2020-11-25 0 7.170 7.150 7.170 7.150 7.510 4,306,000 31,381,920 7.2880 6.492 6.474 6.492 6.474 6.800 4,755,490 6.5991 -5.16%
2020-11-24 0 7.560 7.510 7.560 7.400 7.750 5,451,000 40,989,850 7.5197 6.845 6.800 6.845 6.701 7.017 6,020,012 6.8089 0.00%
2020-11-23 0 7.560 7.560 7.570 7.190 7.700 10,047,000 75,109,230 7.4758 6.845 6.845 6.854 6.510 6.972 11,095,774 6.7692 7.69%
2020-11-20 0 7.020 7.020 7.100 6.960 7.250 5,009,000 35,461,120 7.0795 6.356 6.356 6.429 6.302 6.565 5,531,873 6.4103 0.86%
2020-11-19 0 6.960 6.960 6.980 6.820 7.000 2,454,000 17,041,230 6.9443 6.302 6.302 6.320 6.175 6.338 2,710,165 6.2879 -0.71%
2020-11-18 0 7.010 7.010 7.020 6.900 7.190 3,883,000 27,225,150 7.0114 6.347 6.347 6.356 6.248 6.510 4,288,334 6.3487 1.15%
2020-11-17 0 6.930 6.930 6.940 6.880 7.200 11,708,000 81,559,710 6.9662 6.275 6.275 6.284 6.230 6.519 12,930,161 6.3077 -3.75%
2020-11-16 0 7.200 7.170 7.200 6.870 7.600 19,905,940 140,500,066 7.0582 6.519 6.492 6.519 6.221 6.882 21,983,857 6.3911 -1.50%
2020-11-13 0 7.310 7.310 7.320 7.200 7.540 12,515,000 92,005,150 7.3516 6.619 6.619 6.628 6.519 6.827 13,821,401 6.6567 -5.06%
2020-11-12 0 7.700 7.700 7.710 6.130 8.050 42,118,000 321,992,830 7.6450 6.972 6.972 6.981 5.551 7.289 46,514,563 6.9224 27.91%
2020-11-11 0 6.020 6.020 6.060 6.000 6.250 4,958,000 30,280,280 6.1074 5.451 5.451 5.487 5.433 5.659 5,475,550 5.5301 -4.29%
2020-11-10 0 6.290 6.260 6.290 6.170 6.470 4,333,000 27,185,475 6.2741 5.695 5.668 5.695 5.587 5.858 4,785,308 5.6810 -0.79%
2020-11-09 0 6.340 6.320 6.340 6.220 6.460 6,509,000 41,185,388 6.3275 5.741 5.723 5.741 5.632 5.849 7,188,454 5.7294 -0.94%
2020-11-06 0 6.400 6.390 6.400 6.330 6.660 5,353,000 34,461,720 6.4378 5.795 5.786 5.795 5.732 6.030 5,911,783 5.8293 -3.76%
2020-11-05 0 6.650 6.650 6.660 6.420 6.730 6,866,000 45,061,760 6.5630 6.021 6.021 6.030 5.813 6.094 7,582,720 5.9427 2.15%
2020-11-04 0 6.510 6.510 6.590 6.310 6.650 5,375,000 34,749,180 6.4650 5.895 5.895 5.967 5.714 6.021 5,936,079 5.8539 0.46%
2020-11-03 0 6.480 6.440 6.490 6.270 6.510 5,276,000 33,872,260 6.4201 5.868 5.831 5.877 5.677 5.895 5,826,745 5.8132 2.21%
2020-11-02 0 6.340 6.320 6.340 6.170 6.500 3,153,000 20,113,190 6.3791 5.741 5.723 5.741 5.587 5.886 3,482,132 5.7761 3.26%
2020-10-30 0 6.140 6.130 6.170 6.050 6.580 7,185,500 44,897,450 6.2483 5.560 5.551 5.587 5.478 5.958 7,935,571 5.6577 -4.66%
2020-10-29 0 6.440 6.390 6.440 6.200 6.560 4,384,000 27,998,930 6.3866 5.831 5.786 5.831 5.614 5.940 4,841,632 5.7830 0.78%
2020-10-28 0 6.390 6.380 6.390 6.340 6.750 8,966,000 57,594,361 6.4236 5.786 5.777 5.786 5.741 6.112 9,901,932 5.8165 -3.33%
2020-10-27 0 6.610 6.600 6.610 6.590 6.900 10,026,102 66,680,413 6.6507 5.985 5.976 5.985 5.967 6.248 11,072,695 6.0221 -1.49%
2020-10-23 0 6.710 6.710 6.720 6.690 7.030 5,385,000 36,756,380 6.8257 6.076 6.076 6.085 6.058 6.366 5,947,123 6.1805 -2.04%
2020-10-22 0 6.850 6.850 6.900 6.710 6.980 7,061,000 48,389,209 6.8530 6.203 6.203 6.248 6.076 6.320 7,798,075 6.2053 -0.29%
2020-10-21 0 6.870 6.860 6.870 6.870 7.250 3,738,000 26,075,890 6.9759 6.221 6.212 6.221 6.221 6.565 4,128,198 6.3165 -3.78%
2020-10-20 0 7.140 7.140 7.200 6.800 7.230 4,623,000 32,799,650 7.0949 6.465 6.465 6.519 6.157 6.547 5,105,580 6.4243 5.00%
2020-10-19 0 6.800 6.800 6.810 6.700 7.070 5,843,000 40,022,765 6.8497 6.157 6.157 6.166 6.067 6.402 6,452,932 6.2023 -2.72%
2020-10-16 0 6.990 6.990 7.010 6.950 7.250 7,190,000 50,639,750 7.0431 6.329 6.329 6.347 6.293 6.565 7,940,541 6.3774 -1.96%
2020-10-15 0 7.130 7.130 7.140 7.060 7.240 3,278,000 23,505,930 7.1708 6.456 6.456 6.465 6.393 6.556 3,620,180 6.4930 -0.70%
2020-10-14 0 7.180 7.180 7.200 7.090 7.550 7,900,000 57,061,261 7.2229 6.501 6.501 6.519 6.420 6.836 8,724,656 6.5402 -3.23%
2020-10-12 0 7.420 7.420 7.450 7.360 7.560 7,312,000 54,585,380 7.4652 6.719 6.719 6.746 6.664 6.845 8,075,276 6.7596 0.82%
2020-10-09 0 7.360 7.360 7.380 7.220 7.580 17,021,000 125,861,430 7.3945 6.664 6.664 6.682 6.538 6.864 18,797,768 6.6956 0.96%
2020-10-08 0 7.290 7.280 7.290 6.960 7.350 3,364,000 24,231,210 7.2031 6.601 6.592 6.601 6.302 6.655 3,715,157 6.5223 5.35%
2020-10-07 0 6.920 6.910 6.930 6.840 7.120 2,340,252 16,208,663 6.9260 6.266 6.257 6.275 6.193 6.447 2,584,543 6.2714 -1.42%
2020-10-06 0 7.020 7.000 7.020 6.690 7.150 4,223,000 29,555,890 6.9988 6.356 6.338 6.356 6.058 6.474 4,663,825 6.3373 5.09%
2020-10-05 0 6.680 6.670 6.690 6.610 6.800 7,196,000 48,161,710 6.6928 6.049 6.040 6.058 5.985 6.157 7,947,167 6.0602 -0.89%
2020-09-30 0 6.740 6.720 6.740 6.690 7.020 6,796,000 46,283,250 6.8104 6.103 6.085 6.103 6.058 6.356 7,505,413 6.1666 -1.89%
2020-09-29 0 6.870 6.860 6.870 6.530 8.590 46,152,000 325,612,963 7.0552 6.221 6.212 6.221 5.913 7.778 50,969,659 6.3884 -17.63%
2020-09-28 0 8.340 8.340 8.350 7.540 8.580 35,296,336 289,157,222 8.1923 7.552 7.552 7.561 6.827 7.769 38,980,807 7.4179 8.17%
2020-09-25 0 7.710 7.710 7.730 7.700 8.190 15,984,552 127,162,913 7.9554 6.981 6.981 6.999 6.972 7.416 17,653,128 7.2034 -1.28%
2020-09-24 0 7.810 7.810 7.890 7.680 8.000 13,373,000 104,732,310 7.8316 7.072 7.072 7.144 6.954 7.244 14,768,965 7.0914 -2.74%
2020-09-23 0 8.030 8.030 8.040 7.860 8.080 8,539,400 68,393,075 8.0091 7.271 7.271 7.280 7.117 7.316 9,430,801 7.2521 3.21%
2020-09-22 0 7.780 7.780 7.810 7.720 8.060 6,130,700 48,522,926 7.9147 7.045 7.045 7.072 6.990 7.298 6,770,664 7.1666 0.91%
2020-09-21 0 7.710 7.700 7.710 7.660 8.080 12,947,000 100,177,680 7.7375 6.981 6.972 6.981 6.936 7.316 14,298,496 7.0062 -4.22%
2020-09-18 0 8.050 8.020 8.050 7.980 8.280 9,456,000 76,752,635 8.1168 7.289 7.262 7.289 7.226 7.497 10,443,082 7.3496 -0.25%
2020-09-17 0 8.070 8.060 8.070 7.690 8.160 9,761,000 77,551,370 7.9450 7.307 7.298 7.307 6.963 7.389 10,779,919 7.1941 0.25%
2020-09-16 0 8.050 8.030 8.050 7.800 8.130 12,109,000 96,954,450 8.0068 7.289 7.271 7.289 7.063 7.362 13,373,020 7.2500 2.16%
2020-09-15 0 7.880 7.880 7.900 7.880 8.100 13,814,700 110,398,579 7.9914 7.135 7.135 7.153 7.135 7.334 15,256,772 7.2360 -0.88%
2020-09-14 0 7.950 7.950 7.970 7.470 7.980 24,637,000 194,354,470 7.8887 7.199 7.199 7.217 6.764 7.226 27,208,777 7.1431 5.72%
2020-09-11 0 7.520 7.520 7.530 7.280 7.690 10,963,000 81,934,045 7.4737 6.809 6.809 6.818 6.592 6.963 12,107,392 6.7673 0.27%
2020-09-10 0 7.500 7.500 7.530 7.470 7.990 15,372,000 118,328,440 7.6977 6.791 6.791 6.818 6.764 7.235 16,976,634 6.9701 -1.70%
2020-09-09 0 7.630 7.620 7.630 7.560 7.800 14,272,000 109,186,190 7.6504 6.909 6.900 6.909 6.845 7.063 15,761,808 6.9273 -1.04%
2020-09-08 0 7.710 7.710 7.730 7.590 8.070 25,565,000 197,716,260 7.7339 6.981 6.981 6.999 6.873 7.307 28,233,648 7.0029 -2.16%
2020-09-07 0 7.880 7.880 7.890 7.030 8.380 68,241,000 538,501,450 7.8912 7.135 7.135 7.144 6.366 7.588 75,364,459 7.1453 15.71%
2020-09-04 0 6.810 6.780 6.810 6.530 7.010 15,893,000 107,029,350 6.7344 6.166 6.139 6.166 5.913 6.347 17,552,019 6.0978 0.15%
2020-09-03 0 6.800 6.770 6.800 6.690 7.280 25,259,000 174,173,410 6.8955 6.157 6.130 6.157 6.058 6.592 27,895,706 6.2437 1.04%
2020-09-02 0 6.730 6.730 6.740 6.650 7.800 61,324,312 434,611,540 7.0871 6.094 6.094 6.103 6.021 7.063 67,725,760 6.4172 -23.44%
2020-09-01 0 8.790 8.780 8.800 8.730 9.120 3,840,000 34,015,220 8.8581 7.959 7.950 7.968 7.905 8.258 4,240,845 8.0209 -0.11%
2020-08-31 0 8.800 8.750 8.800 8.180 9.330 12,394,000 110,961,790 8.9529 7.968 7.923 7.968 7.407 8.448 13,687,770 8.1066 8.64%
2020-08-28 0 8.100 8.070 8.100 7.850 8.180 2,030,000 16,303,580 8.0313 7.334 7.307 7.334 7.108 7.407 2,241,905 7.2722 1.63%
2020-08-27 0 7.970 7.960 7.970 7.750 8.330 2,552,000 20,379,310 7.9856 7.217 7.208 7.217 7.017 7.543 2,818,395 7.2308 -2.09%
2020-08-26 0 8.140 8.090 8.140 8.000 8.400 2,505,000 20,290,570 8.1000 7.371 7.325 7.371 7.244 7.606 2,766,489 7.3344 -1.21%
2020-08-25 0 8.240 8.230 8.250 8.020 8.350 3,850,000 31,277,800 8.1241 7.461 7.452 7.470 7.262 7.561 4,251,889 7.3562 -0.96%
2020-08-24 0 8.320 8.310 8.360 8.260 8.760 2,048,000 17,143,420 8.3708 7.534 7.525 7.570 7.479 7.932 2,261,784 7.5796 -3.14%
2020-08-21 0 8.590 8.560 8.590 8.330 8.590 1,770,000 15,056,730 8.5066 7.778 7.751 7.778 7.543 7.778 1,954,765 7.7026 1.78%
2020-08-20 0 8.440 8.430 8.440 8.190 8.480 2,589,000 21,603,950 8.3445 7.642 7.633 7.642 7.416 7.678 2,859,257 7.5558 -0.71%
2020-08-19 0 8.500 8.500 8.510 8.380 8.740 1,238,000 10,494,780 8.4772 7.697 7.697 7.706 7.588 7.914 1,367,231 7.6759 -2.07%
2020-08-18 0 8.680 8.670 8.680 8.290 8.800 3,986,000 34,476,190 8.6493 7.860 7.851 7.860 7.506 7.968 4,402,086 7.8318 5.34%
2020-08-17 0 8.240 8.210 8.290 8.040 8.420 3,995,000 32,652,720 8.1734 7.461 7.434 7.506 7.280 7.624 4,412,025 7.4008 -0.12%
2020-08-14 0 8.250 8.220 8.250 8.090 8.420 2,783,000 23,155,550 8.3204 7.470 7.443 7.470 7.325 7.624 3,073,508 7.5339 1.23%
2020-08-13 0 8.150 8.080 8.150 8.050 8.480 2,157,000 17,595,870 8.1576 7.380 7.316 7.380 7.289 7.678 2,382,162 7.3865 -1.81%
2020-08-12 0 8.300 8.230 8.300 7.720 8.300 6,526,000 52,141,385 7.9898 7.515 7.452 7.515 6.990 7.515 7,207,228 7.2346 2.22%
2020-08-11 0 8.120 8.100 8.120 8.050 8.590 5,441,200 44,827,727 8.2386 7.352 7.334 7.352 7.289 7.778 6,009,189 7.4599 -4.81%
2020-08-10 0 8.530 8.500 8.530 8.420 8.750 3,132,000 27,018,510 8.6266 7.724 7.697 7.724 7.624 7.923 3,458,939 7.8112 -0.58%
2020-08-07 0 8.580 8.570 8.580 8.370 8.830 7,381,000 63,449,710 8.5964 7.769 7.760 7.769 7.579 7.995 8,151,479 7.7838 3.87%
2020-08-06 0 8.260 8.250 8.260 8.100 8.400 2,261,600 18,638,442 8.2413 7.479 7.470 7.479 7.334 7.606 2,497,681 7.4623 -1.90%
2020-08-05 0 8.420 8.400 8.420 8.080 8.460 4,401,000 36,507,180 8.2952 7.624 7.606 7.624 7.316 7.660 4,860,406 7.5111 0.72%
2020-08-04 0 8.360 8.260 8.360 7.910 8.380 10,571,000 86,039,790 8.1392 7.570 7.479 7.570 7.162 7.588 11,674,473 7.3699 3.59%
2020-08-03 0 8.070 8.070 8.080 7.690 8.180 5,620,000 44,754,810 7.9635 7.307 7.307 7.316 6.963 7.407 6,206,654 7.2108 -0.37%
2020-07-31 0 8.100 8.050 8.100 7.680 8.150 8,798,900 70,619,685 8.0260 7.334 7.289 7.334 6.954 7.380 9,717,389 7.2674 5.61%
2020-07-30 0 7.670 7.670 7.700 7.610 7.940 6,877,176 53,487,981 7.7776 6.945 6.945 6.972 6.891 7.190 7,595,062 7.0425 0.52%
2020-07-29 0 7.630 7.630 7.680 7.560 7.960 8,347,000 64,507,270 7.7282 6.909 6.909 6.954 6.845 7.208 9,218,317 6.9977 -0.52%
2020-07-28 0 7.670 7.670 7.700 7.150 7.770 6,964,000 52,078,320 7.4782 6.945 6.945 6.972 6.474 7.036 7,690,950 6.7714 8.03%
2020-07-27 0 7.100 7.100 7.110 7.040 7.570 3,147,000 22,942,400 7.2902 6.429 6.429 6.438 6.375 6.854 3,475,505 6.6012 -3.01%
2020-07-24 0 7.320 7.320 7.330 6.960 7.420 5,626,000 40,270,170 7.1579 6.628 6.628 6.637 6.302 6.719 6,213,280 6.4813 -1.08%
2020-07-23 0 7.400 7.340 7.400 7.050 7.550 3,700,000 26,863,770 7.2605 6.701 6.646 6.701 6.384 6.836 4,086,231 6.5742 4.37%
2020-07-22 0 7.090 7.090 7.100 7.050 7.720 6,566,000 48,517,800 7.3892 6.420 6.420 6.429 6.384 6.990 7,251,404 6.6908 -5.47%
2020-07-21 0 7.500 7.480 7.500 7.030 7.500 9,305,000 68,312,473 7.3415 6.791 6.773 6.791 6.366 6.791 10,276,319 6.6476 6.38%
2020-07-20 0 7.050 7.050 7.090 6.470 7.150 14,075,700 97,108,747 6.8990 6.384 6.384 6.420 5.858 6.474 15,545,017 6.2469 9.81%
2020-07-17 0 6.420 6.420 6.490 5.950 6.610 8,315,000 53,271,720 6.4067 5.813 5.813 5.877 5.388 5.985 9,182,976 5.8011 7.36%
2020-07-16 0 5.980 5.970 5.980 5.920 6.480 6,626,000 40,718,520 6.1453 5.415 5.406 5.415 5.360 5.868 7,317,667 5.5644 -6.56%
2020-07-15 0 6.400 6.380 6.400 6.090 6.490 5,284,000 33,565,510 6.3523 5.795 5.777 5.795 5.514 5.877 5,835,580 5.7519 4.92%
2020-07-14 0 6.100 6.100 6.160 5.970 6.380 4,745,000 29,010,760 6.1140 5.523 5.523 5.578 5.406 5.777 5,240,315 5.5361 -3.33%
2020-07-13 0 6.310 6.300 6.320 6.240 6.570 3,979,000 25,450,935 6.3963 5.714 5.705 5.723 5.650 5.949 4,394,355 5.7917 0.48%
2020-07-10 0 6.280 6.280 6.300 5.860 6.460 7,824,714 49,221,696 6.2905 5.686 5.686 5.705 5.306 5.849 8,641,511 5.6960 6.08%
2020-07-09 0 5.920 5.920 5.930 5.830 6.000 5,177,000 30,685,675 5.9273 5.360 5.360 5.369 5.279 5.433 5,717,410 5.3671 0.34%
2020-07-08 0 5.900 5.900 5.970 5.810 6.020 4,373,000 25,978,470 5.9407 5.342 5.342 5.406 5.261 5.451 4,829,483 5.3791 0.17%
2020-07-07 0 5.890 5.850 5.890 5.770 6.050 7,713,857 45,544,479 5.9042 5.333 5.297 5.333 5.225 5.478 8,519,082 5.3462 -1.01%
2020-07-06 0 5.950 5.880 5.950 5.750 5.980 7,109,000 41,627,610 5.8556 5.388 5.324 5.388 5.207 5.415 7,851,086 5.3021 -0.50%
2020-07-03 0 5.980 5.960 5.980 5.820 6.140 10,459,000 62,303,200 5.9569 5.415 5.397 5.415 5.270 5.560 11,550,781 5.3939 1.36%
2020-07-02 0 5.900 5.880 5.900 5.400 5.930 9,597,000 55,374,900 5.7700 5.342 5.324 5.342 4.890 5.369 10,598,800 5.2246 8.66%
2020-06-30 0 5.430 5.430 5.470 4.980 5.700 20,307,000 111,107,001 5.4714 4.917 4.917 4.953 4.509 5.161 22,426,783 4.9542 9.26%
2020-06-29 0 4.970 4.900 4.960 4.830 5.020 3,185,100 15,553,523 4.8832 4.500 4.437 4.491 4.373 4.546 3,517,582 4.4217 0.20%
2020-06-26 0 4.960 4.910 4.960 4.860 5.100 2,473,000 12,287,140 4.9685 4.491 4.446 4.491 4.401 4.618 2,731,149 4.4989 -0.60%
2020-06-24 0 4.990 4.990 5.000 4.780 5.060 2,887,000 14,276,725 4.9452 4.518 4.518 4.527 4.328 4.582 3,188,365 4.4778 1.84%
2020-06-23 0 4.900 4.900 4.950 4.830 4.990 1,657,000 8,165,410 4.9278 4.437 4.437 4.482 4.373 4.518 1,829,969 4.4620 -1.01%
2020-06-22 0 4.950 4.950 4.960 4.810 5.050 6,176,000 30,324,210 4.9100 4.482 4.482 4.491 4.355 4.573 6,820,693 4.4459 -2.56%
2020-06-19 0 5.080 5.070 5.080 4.920 5.250 5,959,000 30,705,680 5.1528 4.600 4.591 4.600 4.455 4.754 6,581,041 4.6658 2.63%
2020-06-18 0 4.950 4.950 4.970 4.890 5.070 2,489,000 12,315,870 4.9481 4.482 4.482 4.500 4.428 4.591 2,748,819 4.4804 -1.20%
2020-06-17 0 5.010 5.000 5.010 4.900 5.080 3,904,000 19,387,440 4.9660 4.536 4.527 4.536 4.437 4.600 4,311,526 4.4967 -1.38%
2020-06-16 0 5.080 5.020 5.080 4.990 5.250 6,944,000 35,265,485 5.0786 4.600 4.546 4.600 4.518 4.754 7,668,862 4.5985 0.20%
2020-06-15 0 5.070 5.030 5.070 4.930 5.300 5,672,000 28,896,640 5.0946 4.591 4.555 4.591 4.464 4.799 6,264,082 4.6131 1.20%
2020-06-12 0 5.010 4.970 5.010 4.890 5.090 3,542,000 17,765,950 5.0158 4.536 4.500 4.536 4.428 4.609 3,911,738 4.5417 1.01%
2020-06-11 0 4.960 4.960 4.980 4.840 5.070 4,356,000 21,661,110 4.9727 4.491 4.491 4.509 4.383 4.591 4,810,709 4.5027 3.33%
2020-06-10 0 4.800 4.790 4.800 4.740 4.930 3,732,000 18,018,050 4.8280 4.346 4.337 4.346 4.292 4.464 4,121,572 4.3716 1.05%
2020-06-09 0 4.750 4.720 4.750 4.680 4.830 4,447,000 21,097,610 4.7442 4.301 4.274 4.301 4.238 4.373 4,911,208 4.2958 0.00%
2020-06-08 0 4.750 4.730 4.750 4.740 4.910 3,691,000 17,671,255 4.7877 4.301 4.283 4.301 4.292 4.446 4,076,292 4.3351 -2.06%
2020-06-05 0 4.850 4.830 4.850 4.810 5.010 6,161,000 29,979,175 4.8660 4.392 4.373 4.392 4.355 4.536 6,804,127 4.4060 -2.81%
2020-06-04 0 4.990 4.990 5.010 4.980 5.180 2,126,000 10,729,260 5.0467 4.518 4.518 4.536 4.509 4.690 2,347,926 4.5697 -1.38%
2020-06-03 0 5.060 5.060 5.070 5.000 5.180 3,088,000 15,749,135 5.1001 4.582 4.582 4.591 4.527 4.690 3,410,346 4.6180 0.80%
2020-06-02 0 5.020 5.020 5.030 4.990 5.200 9,400,000 47,997,229 5.1061 4.546 4.546 4.555 4.518 4.708 10,381,236 4.6235 -2.14%
2020-06-01 0 5.130 5.120 5.130 4.790 5.150 15,555,483 78,273,887 5.0319 4.645 4.636 4.645 4.337 4.663 17,179,270 4.5563 4.27%
2020-05-29 0 4.920 4.920 4.940 4.430 4.920 21,197,000 102,226,685 4.8227 4.455 4.455 4.473 4.011 4.455 23,409,687 4.3669 10.81%
2020-05-28 0 4.440 4.400 4.440 4.330 4.550 1,958,000 8,640,080 4.4127 4.020 3.984 4.020 3.921 4.120 2,162,389 3.9956 0.00%
2020-05-27 0 4.440 4.440 4.490 4.380 4.550 3,056,000 13,670,265 4.4733 4.020 4.020 4.066 3.966 4.120 3,375,006 4.0504 -1.77%
2020-05-26 0 4.520 4.450 4.520 4.380 4.520 4,953,000 22,048,200 4.4515 4.093 4.029 4.093 3.966 4.093 5,470,028 4.0307 1.57%
2020-05-25 0 4.450 4.400 4.450 4.220 4.490 9,389,000 41,012,655 4.3682 4.029 3.984 4.029 3.821 4.066 10,369,088 3.9553 3.73%
2020-05-22 0 4.290 4.230 4.290 4.190 4.460 6,512,970 28,012,619 4.3011 3.885 3.830 3.885 3.794 4.038 7,192,838 3.8945 -1.83%
2020-05-21 0 4.370 4.320 4.370 4.270 4.670 10,540,158 46,465,926 4.4085 3.957 3.912 3.957 3.866 4.229 11,640,411 3.9918 -4.59%
2020-05-20 0 4.580 4.540 4.580 4.440 4.750 10,653,000 49,102,480 4.6093 4.147 4.111 4.147 4.020 4.301 11,765,033 4.1736 1.78%
2020-05-19 0 4.500 4.490 4.500 4.310 4.620 11,807,158 52,382,729 4.4365 4.075 4.066 4.075 3.903 4.183 13,039,669 4.0172 -0.22%
2020-05-18 0 4.510 4.500 4.510 4.390 4.650 10,685,000 48,111,885 4.5028 4.084 4.075 4.084 3.975 4.210 11,800,373 4.0771 -1.31%
2020-05-15 0 4.570 4.520 4.570 4.480 4.670 5,813,000 26,565,070 4.5699 4.138 4.093 4.138 4.057 4.229 6,419,800 4.1380 1.33%
2020-05-14 0 4.510 4.510 4.540 4.380 4.570 5,610,000 25,259,970 4.5027 4.084 4.084 4.111 3.966 4.138 6,195,610 4.0771 1.14%
2020-05-13 0 4.500 4.490 4.500 4.370 4.550 7,402,702 33,249,285 4.4915 4.038 4.029 4.038 3.921 4.082 8,250,619 4.0299 2.27%
2020-05-12 0 4.400 4.400 4.430 4.330 4.610 10,415,000 46,938,465 4.5068 3.948 3.948 3.975 3.885 4.136 11,607,950 4.0436 1.62%
2020-05-11 0 4.330 4.330 4.350 4.040 4.390 10,769,913 46,069,334 4.2776 3.885 3.885 3.903 3.625 3.939 12,003,515 3.8380 7.71%
2020-05-08 0 4.020 3.990 4.020 3.730 4.030 4,207,156 16,660,591 3.9601 3.607 3.580 3.607 3.347 3.616 4,689,050 3.5531 6.07%
2020-05-07 0 3.790 3.790 3.810 3.690 3.830 1,766,378 6,621,714 3.7488 3.401 3.401 3.418 3.311 3.436 1,968,702 3.3635 0.26%
2020-05-06 0 3.780 3.710 3.780 3.660 3.840 3,340,000 12,465,970 3.7323 3.392 3.329 3.392 3.284 3.445 3,722,569 3.3488 0.00%
2020-05-05 0 3.780 3.780 3.800 3.710 3.880 3,814,000 14,436,400 3.7851 3.392 3.392 3.409 3.329 3.481 4,250,861 3.3961 -0.53%
2020-05-04 0 3.800 3.800 3.810 3.700 3.860 3,656,000 13,882,980 3.7973 3.409 3.409 3.418 3.320 3.463 4,074,764 3.4071 -2.31%
2020-04-29 0 3.890 3.870 3.890 3.800 3.980 3,281,000 12,684,835 3.8661 3.490 3.472 3.490 3.409 3.571 3,656,811 3.4688 -1.02%
2020-04-28 0 3.930 3.930 3.940 3.490 3.940 11,869,000 44,998,460 3.7913 3.526 3.526 3.535 3.131 3.535 13,228,493 3.4016 13.91%
2020-04-27 0 3.450 3.450 3.460 3.330 3.520 2,680,000 9,175,230 3.4236 3.095 3.095 3.104 2.988 3.158 2,986,971 3.0718 3.29%
2020-04-24 0 3.340 3.340 3.360 3.310 3.560 3,998,000 13,590,710 3.3994 2.997 2.997 3.015 2.970 3.194 4,455,937 3.0500 -4.02%
2020-04-23 0 3.480 3.480 3.490 3.330 3.530 4,316,000 14,907,470 3.4540 3.122 3.122 3.131 2.988 3.167 4,810,361 3.0990 3.26%
2020-04-22 0 3.370 3.340 3.370 3.290 3.380 1,778,000 5,936,800 3.3390 3.024 2.997 3.024 2.952 3.033 1,981,655 2.9959 1.20%
2020-04-21 0 3.330 3.330 3.350 3.300 3.430 1,907,317 6,377,176 3.3435 2.988 2.988 3.006 2.961 3.077 2,125,784 2.9999 -1.77%
2020-04-20 0 3.390 3.380 3.400 3.240 3.420 1,727,000 5,838,690 3.3808 3.042 3.033 3.051 2.907 3.069 1,924,813 3.0334 1.50%
2020-04-17 0 3.340 3.310 3.340 3.300 3.420 2,815,000 9,452,280 3.3578 2.997 2.970 2.997 2.961 3.069 3,137,434 3.0127 2.45%
2020-04-16 0 3.260 3.260 3.300 3.190 3.320 3,126,000 10,105,885 3.2328 2.925 2.925 2.961 2.862 2.979 3,484,057 2.9006 -1.21%
2020-04-15 0 3.300 3.280 3.300 3.240 3.400 4,431,000 14,651,169 3.3065 2.961 2.943 2.961 2.907 3.051 4,938,533 2.9667 -2.37%
2020-04-14 0 3.380 3.370 3.380 3.310 3.440 3,117,000 10,496,820 3.3676 3.033 3.024 3.033 2.970 3.086 3,474,026 3.0215 -0.88%
2020-04-09 0 3.410 3.380 3.410 3.310 3.410 1,053,000 3,533,260 3.3554 3.060 3.033 3.060 2.970 3.060 1,173,612 3.0106 1.79%
2020-04-08 0 3.350 3.340 3.350 3.340 3.430 1,012,000 3,418,510 3.3780 3.006 2.997 3.006 2.997 3.077 1,127,916 3.0308 -3.18%
2020-04-07 0 3.460 3.420 3.460 3.410 3.510 1,347,000 4,646,560 3.4496 3.104 3.069 3.104 3.060 3.149 1,501,287 3.0951 1.76%
2020-04-06 0 3.400 3.380 3.400 3.300 3.470 3,967,000 13,418,930 3.3826 3.051 3.033 3.051 2.961 3.113 4,421,386 3.0350 -2.30%
2020-04-03 0 3.480 3.440 3.480 3.360 3.530 1,101,000 3,780,580 3.4338 3.122 3.086 3.122 3.015 3.167 1,227,110 3.0809 0.58%
2020-04-02 0 3.460 3.420 3.460 3.330 3.470 1,830,000 6,249,800 3.4152 3.104 3.069 3.104 2.988 3.113 2,039,611 3.0642 0.29%
2020-04-01 0 3.450 3.380 3.450 3.360 3.550 2,733,000 9,388,510 3.4352 3.095 3.033 3.095 3.015 3.185 3,046,042 3.0822 1.77%
2020-03-31 0 3.390 3.390 3.410 3.320 3.440 2,515,000 8,493,955 3.3773 3.042 3.042 3.060 2.979 3.086 2,803,072 3.0302 2.42%
2020-03-30 0 3.310 3.270 3.310 3.250 3.390 4,280,000 14,078,525 3.2894 2.970 2.934 2.970 2.916 3.042 4,770,238 2.9513 -3.50%
2020-03-27 0 3.430 3.400 3.430 3.350 3.470 1,397,000 4,779,370 3.4212 3.077 3.051 3.077 3.006 3.113 1,557,014 3.0696 0.88%
2020-03-26 0 3.400 3.340 3.400 3.330 3.510 2,867,000 9,679,190 3.3761 3.051 2.997 3.051 2.988 3.149 3,195,390 3.0291 -2.02%
2020-03-25 0 3.470 3.470 3.480 3.390 3.500 2,846,000 9,811,740 3.4476 3.113 3.113 3.122 3.042 3.140 3,171,985 3.0932 4.52%
2020-03-24 0 3.320 3.270 3.320 3.220 3.440 5,903,000 19,445,460 3.2942 2.979 2.934 2.979 2.889 3.086 6,579,138 2.9556 3.75%
2020-03-23 0 3.200 3.160 3.200 3.060 3.370 4,897,000 15,855,435 3.2378 2.871 2.835 2.871 2.746 3.024 5,457,910 2.9050 -3.32%
2020-03-20 0 3.310 3.280 3.310 3.060 3.310 4,071,000 12,986,985 3.1901 2.970 2.943 2.970 2.746 2.970 4,537,298 2.8623 8.17%
2020-03-19 0 3.060 3.000 3.060 2.900 3.190 8,660,000 26,022,854 3.0049 2.746 2.692 2.746 2.602 2.862 9,651,929 2.6961 -4.38%
2020-03-18 0 3.200 3.180 3.200 3.080 3.630 7,361,000 24,441,530 3.3204 2.871 2.853 2.871 2.763 3.257 8,204,140 2.9792 -6.98%
2020-03-17 0 3.440 3.390 3.440 3.300 3.560 3,439,000 11,755,330 3.4182 3.086 3.042 3.086 2.961 3.194 3,832,908 3.0669 -1.99%
2020-03-16 0 3.510 3.500 3.510 3.420 3.650 8,656,000 30,589,640 3.5339 3.149 3.140 3.149 3.069 3.275 9,647,471 3.1707 -4.88%
2020-03-13 0 3.690 3.670 3.690 3.440 3.730 8,505,000 30,254,350 3.5572 3.311 3.293 3.311 3.086 3.347 9,479,175 3.1917 -2.64%
2020-03-12 0 3.790 3.750 3.790 3.600 3.830 4,847,000 18,136,390 3.7418 3.401 3.365 3.401 3.230 3.436 5,402,183 3.3572 -2.07%
2020-03-11 0 3.870 3.860 3.870 3.860 3.980 1,475,000 5,769,050 3.9112 3.472 3.463 3.472 3.463 3.571 1,643,949 3.5093 -2.52%
2020-03-10 0 3.970 3.930 3.970 3.780 4.050 4,012,000 15,674,810 3.9070 3.562 3.526 3.562 3.392 3.634 4,471,541 3.5055 2.58%
2020-03-09 0 3.870 3.870 3.890 3.860 3.980 6,661,000 26,069,145 3.9137 3.472 3.472 3.490 3.463 3.571 7,423,961 3.5115 -4.91%
2020-03-06 0 4.070 4.070 4.090 4.000 4.110 4,104,000 16,625,670 4.0511 3.652 3.652 3.670 3.589 3.688 4,574,078 3.6348 -0.73%
2020-03-05 0 4.100 4.080 4.100 3.980 4.100 2,702,000 10,896,101 4.0326 3.679 3.661 3.679 3.571 3.679 3,011,491 3.6182 2.24%
2020-03-04 0 4.010 4.010 4.030 3.950 4.070 1,835,000 7,356,518 4.0090 3.598 3.598 3.616 3.544 3.652 2,045,184 3.5970 -1.23%
2020-03-03 0 4.060 4.060 4.090 4.040 4.200 1,332,000 5,468,235 4.1053 3.643 3.643 3.670 3.625 3.768 1,484,569 3.6834 -0.73%
2020-03-02 0 4.090 4.090 4.120 3.970 4.160 4,111,000 16,639,205 4.0475 3.670 3.670 3.697 3.562 3.732 4,581,880 3.6315 0.74%
2020-02-28 0 4.060 4.000 4.060 3.960 4.130 5,496,000 22,171,615 4.0341 3.643 3.589 3.643 3.553 3.706 6,125,520 3.6195 -1.69%
2020-02-27 0 4.130 4.130 4.150 4.030 4.180 1,647,000 6,792,560 4.1242 3.706 3.706 3.724 3.616 3.750 1,835,650 3.7004 0.98%
2020-02-26 0 4.090 4.090 4.100 4.080 4.180 1,660,000 6,829,804 4.1143 3.670 3.670 3.679 3.661 3.750 1,850,139 3.6915 -1.92%
2020-02-25 0 4.170 4.170 4.190 4.120 4.270 2,748,000 11,603,645 4.2226 3.741 3.741 3.759 3.697 3.831 3,062,760 3.7886 -0.95%
2020-02-24 0 4.210 4.210 4.220 4.120 4.300 3,054,000 12,808,540 4.1940 3.777 3.777 3.786 3.697 3.858 3,403,810 3.7630 -2.77%
2020-02-21 0 4.330 4.320 4.330 4.310 4.440 3,470,000 15,046,430 4.3361 3.885 3.876 3.885 3.867 3.984 3,867,459 3.8905 -2.04%
2020-02-20 0 4.420 4.400 4.420 4.230 4.440 6,487,000 28,358,845 4.3716 3.966 3.948 3.966 3.795 3.984 7,230,031 3.9224 4.00%
2020-02-19 0 4.250 4.240 4.250 4.000 4.420 7,262,000 31,044,303 4.2749 3.813 3.804 3.813 3.589 3.966 8,093,800 3.8356 5.20%
2020-02-18 0 4.040 4.030 4.060 3.940 4.070 2,080,000 8,350,060 4.0145 3.625 3.616 3.643 3.535 3.652 2,318,246 3.6019 0.25%
2020-02-17 0 4.030 4.020 4.040 3.880 4.090 6,121,400 24,565,130 4.0130 3.616 3.607 3.625 3.481 3.670 6,822,554 3.6006 3.87%
2020-02-14 0 3.880 3.880 3.890 3.810 3.950 1,990,000 7,724,240 3.8815 3.481 3.481 3.490 3.418 3.544 2,217,938 3.4826 0.00%
2020-02-13 0 3.880 3.860 3.880 3.790 3.900 2,515,200 9,652,848 3.8378 3.481 3.463 3.481 3.401 3.499 2,803,295 3.4434 1.04%
2020-02-12 0 3.840 3.840 3.870 3.700 3.900 4,414,642 16,798,640 3.8052 3.445 3.445 3.472 3.320 3.499 4,920,302 3.4141 3.78%
2020-02-11 0 3.700 3.700 3.710 3.660 3.820 2,293,000 8,608,973 3.7545 3.320 3.320 3.329 3.284 3.427 2,555,644 3.3686 -1.33%
2020-02-10 0 3.750 3.750 3.760 3.650 3.770 2,566,000 9,545,170 3.7199 3.365 3.365 3.374 3.275 3.383 2,859,913 3.3376 0.54%
2020-02-07 0 3.730 3.710 3.740 3.640 3.780 2,478,000 9,179,255 3.7043 3.347 3.329 3.356 3.266 3.392 2,761,834 3.3236 0.81%
2020-02-06 0 3.700 3.700 3.730 3.600 3.770 3,177,000 11,824,510 3.7219 3.320 3.320 3.347 3.230 3.383 3,540,898 3.3394 2.21%
2020-02-05 0 3.620 3.600 3.620 3.500 3.720 3,050,000 11,045,540 3.6215 3.248 3.230 3.248 3.140 3.338 3,399,352 3.2493 2.55%
2020-02-04 0 3.530 3.510 3.530 3.500 3.630 3,792,000 13,499,650 3.5600 3.167 3.149 3.167 3.140 3.257 4,226,341 3.1942 1.73%
2020-02-03 0 3.470 3.460 3.470 3.380 3.500 3,027,430 10,452,430 3.4526 3.113 3.104 3.113 3.033 3.140 3,374,196 3.0978 0.00%
2020-01-31 0 3.470 3.460 3.470 3.440 3.550 3,036,000 10,587,070 3.4872 3.113 3.104 3.113 3.086 3.185 3,383,748 3.1288 1.46%
2020-01-30 0 3.420 3.400 3.420 3.400 3.700 5,791,000 20,197,110 3.4877 3.069 3.051 3.069 3.051 3.320 6,454,310 3.1292 -7.07%
2020-01-29 0 3.680 3.670 3.680 3.520 3.710 4,204,000 15,355,250 3.6525 3.302 3.293 3.302 3.158 3.329 4,685,532 3.2772 -1.08%
2020-01-24 0 3.720 3.710 3.720 3.650 3.750 1,579,000 5,836,610 3.6964 3.338 3.329 3.338 3.275 3.365 1,759,861 3.3165 0.00%
2020-01-23 0 3.720 3.710 3.720 3.560 3.910 8,081,000 30,039,320 3.7173 3.338 3.329 3.338 3.194 3.508 9,006,610 3.3353 -6.53%
2020-01-22 0 3.980 3.970 3.980 3.720 4.020 4,945,000 19,306,920 3.9043 3.571 3.562 3.571 3.338 3.607 5,511,408 3.5031 5.29%
2020-01-21 0 3.780 3.780 3.820 3.780 4.000 5,118,000 19,727,710 3.8546 3.392 3.392 3.427 3.392 3.589 5,704,223 3.4584 -5.50%
2020-01-20 0 4.000 3.970 4.000 3.940 4.060 6,375,500 25,538,685 4.0058 3.589 3.562 3.589 3.535 3.643 7,105,759 3.5941 0.00%
2020-01-17 0 4.000 3.980 4.000 3.950 4.070 13,244,559 53,242,766 4.0200 3.589 3.571 3.589 3.544 3.652 14,761,611 3.6068 1.27%
2020-01-16 0 3.950 3.950 3.970 3.730 4.020 14,198,000 55,385,010 3.9009 3.544 3.544 3.562 3.347 3.607 15,824,260 3.5000 7.63%
2020-01-15 0 3.670 3.660 3.670 3.600 3.710 7,437,000 27,064,915 3.6392 3.293 3.284 3.293 3.230 3.329 8,288,845 3.2652 2.80%
2020-01-14 0 3.570 3.560 3.570 3.470 3.720 13,913,000 49,617,996 3.5663 3.203 3.194 3.203 3.113 3.338 15,506,616 3.1998 2.88%
2020-01-13 0 3.470 3.460 3.470 3.390 3.520 6,181,000 21,236,580 3.4358 3.113 3.104 3.113 3.042 3.158 6,888,981 3.0827 1.17%
2020-01-10 0 3.430 3.420 3.430 3.400 3.610 13,844,800 48,588,504 3.5095 3.077 3.069 3.077 3.051 3.239 15,430,604 3.1488 0.29%
2020-01-09 0 3.420 3.400 3.420 3.340 3.470 8,001,000 27,187,945 3.3981 3.069 3.051 3.069 2.997 3.113 8,917,447 3.0488 1.48%
2020-01-08 0 3.370 3.360 3.370 3.280 3.370 5,885,000 19,715,600 3.3501 3.024 3.015 3.024 2.943 3.024 6,559,077 3.0058 0.30%
2020-01-07 0 3.360 3.350 3.360 3.330 3.420 5,625,000 18,958,340 3.3704 3.015 3.006 3.015 2.988 3.069 6,269,296 3.0240 -0.88%
2020-01-06 0 3.390 3.380 3.390 3.270 3.400 10,720,000 35,793,960 3.3390 3.042 3.033 3.042 2.934 3.051 11,947,885 2.9958 0.89%
2020-01-03 0 3.360 3.330 3.360 3.130 3.360 60,174,700 189,203,114 3.1442 3.015 2.988 3.015 2.808 3.015 67,067,201 2.8211 8.39%
2020-01-02 0 3.100 3.090 3.100 3.030 3.130 9,687,000 29,897,820 3.0864 2.781 2.772 2.781 2.719 2.808 10,796,564 2.7692 0.00%
2019-12-31 0 3.100 3.090 3.100 3.100 3.230 8,981,000 28,602,220 3.1847 2.781 2.772 2.781 2.781 2.898 10,009,697 2.8575 -1.90%
2019-12-30 0 3.160 3.160 3.170 3.160 3.250 7,696,000 24,756,190 3.2168 2.835 2.835 2.844 2.835 2.916 8,577,511 2.8862 -0.63%
2019-12-27 0 3.180 3.180 3.190 3.090 3.210 4,506,382 14,336,279 3.1813 2.853 2.853 2.862 2.772 2.880 5,022,550 2.8544 1.27%
2019-12-24 0 3.140 3.130 3.140 3.100 3.150 674,000 2,102,830 3.1199 2.817 2.808 2.817 2.781 2.826 751,201 2.7993 0.00%
2019-12-23 0 3.140 3.130 3.140 3.090 3.170 3,462,000 10,858,830 3.1366 2.817 2.808 2.817 2.772 2.844 3,858,543 2.8142 0.96%
2019-12-20 0 3.110 3.110 3.150 3.100 3.270 36,877,000 114,079,350 3.0935 2.790 2.790 2.826 2.781 2.934 41,100,947 2.7756 0.65%
2019-12-19 0 3.090 3.090 3.100 3.020 3.090 4,985,000 15,278,180 3.0648 2.772 2.772 2.781 2.710 2.772 5,555,989 2.7499 0.98%
2019-12-18 0 3.060 3.040 3.060 2.990 3.070 3,170,000 9,613,320 3.0326 2.746 2.728 2.746 2.683 2.754 3,533,097 2.7209 0.66%
2019-12-17 0 3.040 3.030 3.040 3.020 3.140 7,269,000 22,296,890 3.0674 2.728 2.719 2.728 2.710 2.817 8,101,602 2.7522 -3.18%
2019-12-16 0 3.140 3.100 3.140 3.110 3.180 8,636,000 27,044,450 3.1316 2.817 2.781 2.817 2.790 2.853 9,625,180 2.8098 -1.26%
2019-12-13 0 3.180 3.150 3.180 3.140 3.200 12,109,000 38,375,880 3.1692 2.853 2.826 2.853 2.817 2.871 13,495,983 2.8435 -0.31%
2019-12-12 0 3.190 3.170 3.190 3.160 3.200 8,562,000 27,253,760 3.1831 2.862 2.844 2.862 2.835 2.871 9,542,704 2.8560 0.31%
2019-12-11 0 3.180 3.170 3.180 3.130 3.180 11,351,000 35,951,940 3.1673 2.853 2.844 2.853 2.808 2.853 12,651,161 2.8418 -0.31%
2019-12-10 0 3.190 3.150 3.190 3.120 3.190 10,014,000 31,534,340 3.1490 2.862 2.826 2.862 2.799 2.862 11,161,019 2.8254 0.95%
2019-12-09 0 3.160 3.120 3.160 3.100 3.160 12,056,000 37,751,890 3.1314 2.835 2.799 2.835 2.781 2.835 13,436,912 2.8096 -1.25%
2019-12-06 0 3.200 3.170 3.210 3.140 3.210 3,063,000 9,712,910 3.1710 2.871 2.844 2.880 2.817 2.880 3,413,841 2.8452 1.91%
2019-12-05 0 3.140 3.140 3.150 3.110 3.170 1,656,000 5,193,690 3.1363 2.817 2.817 2.826 2.790 2.844 1,845,681 2.8140 0.32%
2019-12-04 0 3.130 3.110 3.130 3.070 3.170 3,705,000 11,631,780 3.1395 2.808 2.790 2.808 2.754 2.844 4,129,376 2.8168 0.64%
2019-12-03 0 3.110 3.070 3.120 3.040 3.140 2,919,000 9,063,290 3.1049 2.790 2.754 2.799 2.728 2.817 3,253,347 2.7858 1.30%
2019-12-02 0 3.070 3.030 3.070 2.980 3.100 8,228,131 25,070,602 3.0469 2.754 2.719 2.754 2.674 2.781 9,170,594 2.7338 1.66%
2019-11-29 0 3.020 3.000 3.020 2.920 3.080 4,031,000 12,029,820 2.9843 2.710 2.692 2.710 2.620 2.763 4,492,717 2.6776 0.67%
2019-11-28 0 3.000 3.000 3.010 3.000 3.190 6,042,000 18,390,900 3.0438 2.692 2.692 2.701 2.692 2.862 6,734,060 2.7310 -4.46%
2019-11-27 0 3.140 3.100 3.140 2.980 3.190 5,657,000 17,443,750 3.0836 2.817 2.781 2.817 2.674 2.862 6,304,961 2.7667 -1.57%
2019-11-26 0 3.190 3.150 3.190 3.070 3.190 1,554,000 4,838,695 3.1137 2.862 2.826 2.862 2.754 2.862 1,731,997 2.7937 3.91%
2019-11-25 0 3.070 3.030 3.070 3.000 3.070 1,228,000 3,715,160 3.0254 2.754 2.719 2.754 2.692 2.754 1,368,657 2.7145 3.02%
2019-11-22 0 2.980 2.980 2.990 2.970 3.060 1,624,000 4,884,920 3.0080 2.674 2.674 2.683 2.665 2.746 1,810,015 2.6988 -2.93%
2019-11-21 0 3.070 3.050 3.070 3.010 3.090 1,104,000 3,352,290 3.0365 2.754 2.737 2.754 2.701 2.772 1,230,454 2.7244 0.33%
2019-11-20 0 3.060 3.060 3.070 3.050 3.160 865,000 2,675,740 3.0933 2.746 2.746 2.754 2.737 2.835 964,078 2.7754 -2.55%
2019-11-19 0 3.140 3.130 3.140 3.010 3.140 2,032,000 6,211,930 3.0571 2.817 2.808 2.817 2.701 2.817 2,264,748 2.7429 2.61%
2019-11-18 0 3.060 3.050 3.060 3.030 3.120 2,881,000 8,809,880 3.0579 2.746 2.737 2.746 2.719 2.799 3,210,994 2.7437 -1.61%
2019-11-15 0 3.110 3.090 3.120 3.080 3.170 1,674,000 5,243,935 3.1326 2.790 2.772 2.799 2.763 2.844 1,865,742 2.8106 1.30%
2019-11-14 0 3.070 3.070 3.090 3.040 3.110 1,490,000 4,588,290 3.0794 2.754 2.754 2.772 2.728 2.790 1,660,667 2.7629 0.66%
2019-11-13 0 3.050 3.020 3.050 2.960 3.080 3,454,000 10,386,630 3.0071 2.737 2.710 2.737 2.656 2.763 3,849,626 2.6981 -0.65%
2019-11-12 0 3.070 3.050 3.070 3.040 3.250 5,287,000 16,450,690 3.1115 2.754 2.737 2.754 2.728 2.916 5,892,581 2.7918 -2.85%
2019-11-11 0 3.160 3.140 3.160 3.120 3.260 3,102,000 9,844,350 3.1735 2.835 2.817 2.835 2.799 2.925 3,457,308 2.8474 -3.07%
2019-11-08 0 3.260 3.260 3.270 3.230 3.380 3,599,000 11,819,200 3.2840 2.925 2.925 2.934 2.898 3.033 4,011,235 2.9465 -3.55%
2019-11-07 0 3.380 3.360 3.380 3.350 3.470 2,447,000 8,296,290 3.3904 3.033 3.015 3.033 3.006 3.113 2,727,283 3.0420 -1.46%
2019-11-06 0 3.430 3.430 3.460 3.410 3.480 761,000 2,615,790 3.4373 3.077 3.077 3.104 3.060 3.122 848,166 3.0841 -0.29%
2019-11-05 0 3.440 3.440 3.460 3.350 3.510 2,057,000 7,108,310 3.4557 3.086 3.086 3.104 3.006 3.149 2,292,612 3.1005 0.29%
2019-11-04 0 3.430 3.430 3.450 3.300 3.550 4,198,000 14,493,230 3.4524 3.077 3.077 3.095 2.961 3.185 4,678,845 3.0976 1.78%
2019-11-01 0 3.370 3.370 3.390 3.320 3.410 1,127,000 3,803,780 3.3751 3.024 3.024 3.042 2.979 3.060 1,256,088 3.0283 -0.88%
2019-10-31 0 3.400 3.280 3.400 3.260 3.400 2,397,000 8,046,970 3.3571 3.051 2.943 3.051 2.925 3.051 2,671,556 3.0121 3.03%
2019-10-30 0 3.300 3.270 3.300 3.170 3.300 3,171,000 10,294,020 3.2463 2.961 2.934 2.961 2.844 2.961 3,534,211 2.9127 -1.79%
2019-10-29 0 3.360 3.320 3.360 3.250 3.380 3,778,000 12,529,870 3.3165 3.015 2.979 3.015 2.916 3.033 4,210,738 2.9757 -0.30%
2019-10-28 0 3.370 3.360 3.370 3.340 3.530 4,085,167 14,102,032 3.4520 3.024 3.015 3.024 2.997 3.167 4,553,088 3.0972 -0.30%
2019-10-25 0 3.380 3.370 3.380 3.350 3.430 1,086,000 3,668,120 3.3776 3.033 3.024 3.033 3.006 3.077 1,210,392 3.0305 -0.88%
2019-10-24 0 3.410 3.390 3.410 3.350 3.450 1,580,000 5,385,720 3.4087 3.060 3.042 3.060 3.006 3.095 1,760,976 3.0584 0.59%
2019-10-23 0 3.390 3.380 3.390 3.350 3.420 4,191,000 14,202,840 3.3889 3.042 3.033 3.042 3.006 3.069 4,671,043 3.0406 2.42%
2019-10-22 0 3.310 3.310 3.320 3.200 3.370 4,667,400 15,447,818 3.3097 2.970 2.970 2.979 2.871 3.024 5,202,011 2.9696 3.44%
2019-10-21 0 3.200 3.180 3.200 3.070 3.230 3,303,000 10,478,900 3.1725 2.871 2.853 2.871 2.754 2.898 3,681,331 2.8465 2.24%
2019-10-18 0 3.130 3.070 3.130 3.050 3.130 3,945,000 12,199,810 3.0925 2.808 2.754 2.808 2.737 2.808 4,396,866 2.7747 2.29%
2019-10-17 0 3.060 3.030 3.060 3.000 3.130 2,584,000 7,925,090 3.0670 2.746 2.719 2.746 2.692 2.808 2,879,975 2.7518 1.66%
2019-10-16 0 3.010 3.010 3.040 3.000 3.080 1,214,000 3,685,480 3.0358 2.701 2.701 2.728 2.692 2.763 1,353,053 2.7238 -0.99%
2019-10-15 0 3.040 3.030 3.040 2.950 3.080 2,054,000 6,224,390 3.0304 2.728 2.719 2.728 2.647 2.763 2,289,268 2.7189 2.01%
2019-10-14 0 2.980 2.970 2.980 2.960 3.030 1,259,000 3,753,600 2.9814 2.674 2.665 2.674 2.656 2.719 1,403,208 2.6750 -0.67%
2019-10-11 0 3.000 3.000 3.010 2.940 3.010 1,053,000 3,128,370 2.9709 2.692 2.692 2.701 2.638 2.701 1,173,612 2.6656 2.04%
2019-10-10 0 2.940 2.940 2.980 2.900 2.980 1,360,000 4,007,640 2.9468 2.638 2.638 2.674 2.602 2.674 1,515,776 2.6440 0.34%
2019-10-09 0 2.930 2.940 2.960 2.930 3.030 479,000 1,425,590 2.9762 2.629 2.638 2.656 2.629 2.719 533,865 2.6703 -3.30%
2019-10-08 0 3.030 3.020 3.030 2.960 3.110 2,713,000 8,243,995 3.0387 2.719 2.710 2.719 2.656 2.790 3,023,751 2.7264 1.00%
2019-10-04 0 3.000 3.000 3.050 3.000 3.080 4,445,000 13,513,830 3.0402 2.692 2.692 2.737 2.692 2.763 4,954,137 2.7278 -1.96%
2019-10-03 0 3.060 3.050 3.060 2.970 3.080 569,000 1,730,600 3.0415 2.746 2.737 2.746 2.665 2.763 634,174 2.7289 1.32%
2019-10-02 0 3.020 2.990 3.030 2.950 3.070 568,000 1,703,030 2.9983 2.710 2.683 2.719 2.647 2.754 633,060 2.6902 0.00%
2019-09-30 0 3.020 3.000 3.020 3.000 3.050 1,260,000 3,805,970 3.0206 2.710 2.692 2.710 2.692 2.737 1,404,322 2.7102 -0.98%
2019-09-27 0 3.050 3.030 3.050 3.000 3.130 2,580,000 7,897,660 3.0611 2.737 2.719 2.737 2.692 2.808 2,875,517 2.7465 -0.33%
2019-09-26 0 3.060 3.060 3.090 3.030 3.140 2,385,000 7,315,810 3.0674 2.746 2.746 2.772 2.719 2.817 2,658,181 2.7522 -0.65%
2019-09-25 0 3.080 3.080 3.090 3.000 3.090 953,000 2,896,020 3.0388 2.763 2.763 2.772 2.692 2.772 1,062,158 2.7265 1.65%
2019-09-24 0 3.030 3.010 3.040 2.950 3.070 1,613,000 4,852,070 3.0081 2.719 2.701 2.728 2.647 2.754 1,797,755 2.6990 1.00%
2019-09-23 0 3.000 2.990 3.000 2.950 3.140 1,429,000 4,293,000 3.0042 2.692 2.683 2.692 2.647 2.817 1,592,680 2.6955 -0.66%
2019-09-20 0 3.020 3.040 3.190 2.990 3.180 20,628,000 62,435,440 3.0267 2.710 2.728 2.862 2.683 2.853 22,990,762 2.7157 -2.58%
2019-09-19 0 3.100 3.100 3.130 3.090 3.230 2,675,000 8,349,030 3.1211 2.781 2.781 2.808 2.772 2.898 2,981,399 2.8004 -2.82%
2019-09-18 0 3.190 3.190 3.200 3.150 3.300 2,014,000 6,447,980 3.2016 2.862 2.862 2.871 2.826 2.961 2,244,687 2.8726 -1.85%
2019-09-17 0 3.250 3.220 3.250 3.210 3.320 1,522,000 4,938,140 3.2445 2.916 2.889 2.916 2.880 2.979 1,696,332 2.9111 -0.61%
2019-09-16 0 3.270 3.260 3.290 3.210 3.360 1,463,000 4,801,230 3.2818 2.934 2.925 2.952 2.880 3.015 1,630,574 2.9445 -2.68%
2019-09-13 0 3.360 3.350 3.370 3.250 3.390 2,274,000 7,625,440 3.3533 3.015 3.006 3.024 2.916 3.042 2,534,467 3.0087 1.82%
2019-09-12 0 3.300 3.280 3.300 3.200 3.350 2,202,000 7,167,170 3.2548 2.961 2.943 2.961 2.871 3.006 2,454,220 2.9203 0.30%
2019-09-11 0 3.290 3.260 3.290 3.190 3.470 3,695,000 12,156,120 3.2899 2.952 2.925 2.952 2.862 3.113 4,118,231 2.9518 -1.79%
2019-09-10 0 3.350 3.350 3.360 3.190 3.360 2,547,200 8,371,100 3.2864 3.006 3.006 3.015 2.862 3.015 2,838,960 2.9487 3.72%
2019-09-09 0 3.230 3.190 3.230 3.100 3.240 2,223,000 7,092,780 3.1906 2.898 2.862 2.898 2.781 2.907 2,477,626 2.8627 2.54%
2019-09-06 0 3.150 3.120 3.160 3.090 3.230 3,108,000 9,819,690 3.1595 2.826 2.799 2.835 2.772 2.898 3,463,995 2.8348 0.96%
2019-09-05 0 3.120 3.100 3.120 3.020 3.140 4,006,000 12,384,425 3.0915 2.799 2.781 2.799 2.710 2.817 4,464,853 2.7738 3.31%
2019-09-04 0 3.020 3.010 3.020 2.930 3.170 17,130,000 51,938,610 3.0320 2.710 2.701 2.710 2.629 2.844 19,092,096 2.7204 5.59%
2019-09-03 0 2.860 2.850 2.860 2.550 3.720 46,779,400 140,318,886 2.9996 2.566 2.557 2.566 2.288 3.338 52,137,583 2.6913 -19.21%
2019-09-02 0 3.540 3.540 3.550 3.400 3.590 5,136,000 18,078,150 3.5199 3.176 3.176 3.185 3.051 3.221 5,724,285 3.1581 4.12%
2019-08-30 0 3.400 3.370 3.410 3.260 3.490 7,283,000 24,808,820 3.4064 3.051 3.024 3.060 2.925 3.131 8,117,206 3.0563 0.00%
2019-08-29 0 3.400 3.380 3.400 3.240 3.440 5,178,000 17,287,770 3.3387 3.051 3.033 3.051 2.907 3.086 5,771,096 2.9956 1.80%
2019-08-28 0 3.340 3.320 3.340 3.200 3.360 4,431,000 14,474,130 3.2666 2.997 2.979 2.997 2.871 3.015 4,938,533 2.9309 2.77%
2019-08-27 0 3.250 3.200 3.240 3.070 3.360 7,914,000 25,466,530 3.2179 2.916 2.871 2.907 2.754 3.015 8,820,481 2.8872 3.83%
2019-08-26 0 3.130 3.130 3.140 2.890 3.240 7,450,000 23,115,110 3.1027 2.808 2.808 2.817 2.593 2.907 8,303,334 2.7838 4.68%
2019-08-23 0 2.990 2.990 3.000 2.970 3.070 1,435,000 4,322,330 3.0121 2.683 2.683 2.692 2.665 2.754 1,599,367 2.7025 0.67%
2019-08-22 0 2.970 2.960 3.000 2.960 3.140 1,772,000 5,379,850 3.0360 2.665 2.656 2.692 2.656 2.817 1,974,968 2.7240 -5.11%
2019-08-21 0 3.130 3.110 3.160 3.040 3.180 1,506,000 4,688,220 3.1130 2.808 2.790 2.835 2.728 2.853 1,678,500 2.7931 2.96%
2019-08-20 0 3.040 3.040 3.100 3.040 3.150 1,426,000 4,408,330 3.0914 2.728 2.728 2.781 2.728 2.826 1,589,336 2.7737 -1.94%
2019-08-19 0 3.100 3.070 3.100 2.950 3.110 1,974,000 6,000,300 3.0397 2.781 2.754 2.781 2.647 2.790 2,200,105 2.7273 4.03%
2019-08-16 0 2.980 2.960 2.980 2.880 3.050 498,000 1,470,970 2.9538 2.674 2.656 2.674 2.584 2.737 555,042 2.6502 0.68%
2019-08-15 0 2.960 2.960 2.980 2.780 3.050 2,465,000 7,271,860 2.9500 2.656 2.656 2.674 2.494 2.737 2,747,345 2.6469 2.42%
2019-08-14 0 2.890 2.870 2.900 2.790 2.920 2,420,000 6,866,460 2.8374 2.593 2.575 2.602 2.503 2.620 2,697,190 2.5458 3.58%
2019-08-13 0 2.790 2.790 2.810 2.720 2.880 3,558,000 9,883,560 2.7778 2.503 2.503 2.521 2.440 2.584 3,965,539 2.4924 -3.13%
2019-08-12 0 2.880 2.870 2.900 2.830 2.900 1,596,000 4,560,340 2.8574 2.584 2.575 2.602 2.539 2.602 1,778,808 2.5637 1.41%
2019-08-09 0 2.840 2.830 2.850 2.830 2.960 2,121,000 6,090,380 2.8715 2.548 2.539 2.557 2.539 2.656 2,363,943 2.5764 -2.07%
2019-08-08 0 2.900 2.880 2.910 2.860 2.990 1,219,000 3,543,470 2.9069 2.602 2.584 2.611 2.566 2.683 1,358,626 2.6081 -1.36%
2019-08-07 0 2.940 2.920 2.940 2.910 3.080 1,578,000 4,642,400 2.9420 2.638 2.620 2.638 2.611 2.763 1,758,746 2.6396 -1.34%
2019-08-06 0 2.980 2.960 2.990 2.820 2.990 5,708,000 16,445,920 2.8812 2.674 2.656 2.683 2.530 2.683 6,361,803 2.5851 -1.65%
2019-08-05 0 3.030 3.020 3.040 2.950 3.140 4,687,000 14,164,800 3.0221 2.719 2.710 2.728 2.647 2.817 5,223,856 2.7116 -5.02%
2019-08-02 0 3.190 3.160 3.190 3.140 3.240 1,898,000 6,068,170 3.1971 2.862 2.835 2.862 2.817 2.907 2,115,400 2.8686 -3.04%
2019-08-01 0 3.290 3.270 3.290 3.200 3.290 2,001,000 6,491,870 3.2443 2.952 2.934 2.952 2.871 2.952 2,230,198 2.9109 -0.60%
2019-07-31 0 3.310 3.300 3.310 3.270 3.330 650,000 2,146,170 3.3018 2.970 2.961 2.970 2.934 2.988 724,452 2.9625 -1.19%
2019-07-30 0 3.350 3.360 3.370 3.310 3.460 1,017,000 3,451,090 3.3934 3.006 3.015 3.024 2.970 3.104 1,133,489 3.0447 -0.30%
2019-07-29 0 3.360 3.360 3.370 3.340 3.540 1,094,000 3,703,700 3.3855 3.015 3.015 3.024 2.997 3.176 1,219,308 3.0375 -2.04%
2019-07-26 0 3.430 3.430 3.440 3.330 3.480 3,034,000 10,347,710 3.4106 3.077 3.077 3.086 2.988 3.122 3,381,519 3.0601 0.29%
2019-07-25 0 3.420 3.400 3.420 3.210 3.450 3,481,400 11,703,446 3.3617 3.069 3.051 3.069 2.880 3.095 3,880,165 3.0162 5.23%
2019-07-24 0 3.250 3.250 3.260 3.190 3.260 491,000 1,588,300 3.2348 2.916 2.916 2.925 2.862 2.925 547,240 2.9024 1.56%
2019-07-23 0 3.200 3.190 3.200 3.190 3.240 891,000 2,855,990 3.2054 2.871 2.862 2.871 2.862 2.907 993,056 2.8760 -0.62%
2019-07-22 0 3.220 3.210 3.220 3.150 3.250 1,008,000 3,230,790 3.2051 2.889 2.880 2.889 2.826 2.916 1,123,458 2.8758 0.31%
2019-07-19 0 3.210 3.200 3.220 3.100 3.240 1,385,000 4,438,470 3.2047 2.880 2.871 2.889 2.781 2.907 1,543,640 2.8753 3.22%
2019-07-18 0 3.110 3.110 3.120 3.090 3.200 3,145,000 9,867,940 3.1377 2.790 2.790 2.799 2.772 2.871 3,505,233 2.8152 -2.81%
2019-07-17 0 3.200 3.180 3.210 3.130 3.240 2,289,000 7,272,910 3.1773 2.871 2.853 2.880 2.808 2.907 2,551,186 2.8508 -1.23%
2019-07-16 0 3.240 3.220 3.240 3.190 3.270 922,000 2,965,740 3.2166 2.907 2.889 2.907 2.862 2.934 1,027,607 2.8861 -0.61%
2019-07-15 0 3.260 3.250 3.270 3.130 3.280 2,407,000 7,789,520 3.2362 2.925 2.916 2.934 2.808 2.943 2,682,701 2.9036 3.16%
2019-07-12 0 3.160 3.160 3.170 3.110 3.250 7,045,000 22,375,640 3.1761 2.835 2.835 2.844 2.790 2.916 7,851,945 2.8497 -3.07%
2019-07-11 0 3.260 3.230 3.260 3.090 3.310 4,898,000 15,912,305 3.2487 2.925 2.898 2.925 2.772 2.970 5,459,024 2.9149 4.49%
2019-07-10 0 3.120 3.120 3.150 3.120 3.260 5,303,000 16,796,660 3.1674 2.799 2.799 2.826 2.799 2.925 5,910,414 2.8419 -3.70%
2019-07-09 0 3.240 3.220 3.240 3.150 3.350 5,364,900 17,212,938 3.2084 2.907 2.889 2.907 2.826 3.006 5,979,404 2.8787 -3.57%
2019-07-08 0 3.360 3.340 3.360 3.330 3.530 2,711,000 9,147,910 3.3744 3.015 2.997 3.015 2.988 3.167 3,021,522 3.0276 -4.55%
2019-07-05 0 3.520 3.480 3.520 3.430 3.560 1,588,000 5,538,400 3.4877 3.158 3.122 3.158 3.077 3.194 1,769,892 3.1292 0.57%
2019-07-04 0 3.500 3.480 3.500 3.440 3.580 4,299,000 15,046,880 3.5001 3.140 3.122 3.140 3.086 3.212 4,791,414 3.1404 -0.28%
2019-07-03 0 3.510 3.510 3.550 3.490 3.590 4,474,000 15,855,170 3.5438 3.149 3.149 3.185 3.131 3.221 4,986,459 3.1796 -1.40%
2019-07-02 0 3.560 3.550 3.570 3.480 3.620 8,176,000 29,078,620 3.5566 3.194 3.185 3.203 3.122 3.248 9,112,491 3.1911 3.49%
2019-06-28 0 3.440 3.440 3.470 3.440 3.600 3,584,000 12,512,940 3.4913 3.086 3.086 3.113 3.086 3.230 3,994,517 3.1325 -3.10%
2019-06-27 0 3.550 3.550 3.560 3.500 3.640 3,255,000 11,574,700 3.5560 3.185 3.185 3.194 3.140 3.266 3,627,833 3.1905 -0.56%
2019-06-26 0 3.570 3.560 3.570 3.420 3.620 5,071,000 17,858,550 3.5217 3.203 3.194 3.203 3.069 3.248 5,651,840 3.1598 3.18%
2019-06-25 0 3.460 3.460 3.470 3.410 3.520 2,814,000 9,698,495 3.4465 3.104 3.104 3.113 3.060 3.158 3,136,320 3.0923 -0.86%
2019-06-24 0 3.490 3.480 3.490 3.350 3.620 10,008,000 35,098,350 3.5070 3.131 3.122 3.131 3.006 3.248 11,154,331 3.1466 7.06%
2019-06-21 0 3.260 3.250 3.280 3.180 3.340 6,535,100 21,422,737 3.2781 2.925 2.916 2.943 2.853 2.997 7,283,640 2.9412 1.56%
2019-06-20 0 3.210 3.210 3.230 2.890 3.240 11,363,000 35,000,710 3.0802 2.880 2.880 2.898 2.593 2.907 12,664,535 2.7637 10.69%
2019-06-19 0 2.900 2.900 2.920 2.890 3.000 1,912,000 5,644,560 2.9522 2.602 2.602 2.620 2.593 2.692 2,131,003 2.6488 -1.02%
2019-06-18 0 2.930 2.900 2.930 2.860 2.940 1,243,000 3,617,580 2.9104 2.629 2.602 2.629 2.566 2.638 1,385,375 2.6113 1.74%
2019-06-17 0 2.880 2.860 2.890 2.840 2.900 813,000 2,336,410 2.8738 2.584 2.566 2.593 2.548 2.602 906,122 2.5785 1.05%
2019-06-14 0 2.850 2.850 2.870 2.820 3.030 4,304,000 12,628,400 2.9341 2.557 2.557 2.575 2.530 2.719 4,796,987 2.6326 -3.39%
2019-06-13 0 2.950 2.940 2.950 2.900 3.040 5,814,000 17,117,370 2.9442 2.647 2.638 2.647 2.602 2.728 6,479,944 2.6416 -1.34%
2019-06-12 0 2.990 2.990 3.000 2.890 3.070 6,400,000 19,167,630 2.9949 2.683 2.683 2.692 2.593 2.754 7,133,066 2.6872 2.40%
2019-06-11 0 2.920 2.920 2.940 2.880 2.980 6,428,000 18,778,070 2.9213 2.620 2.620 2.638 2.584 2.674 7,164,273 2.6211 0.00%
2019-06-10 0 2.920 2.900 2.920 2.810 2.980 6,163,000 18,040,190 2.9272 2.620 2.602 2.620 2.521 2.674 6,868,919 2.6264 3.91%
2019-06-06 0 2.810 2.810 2.840 2.780 2.850 1,532,000 4,319,980 2.8198 2.521 2.521 2.548 2.494 2.557 1,707,478 2.5300 0.36%
2019-06-05 0 2.800 2.790 2.830 2.770 2.900 1,827,000 5,153,090 2.8205 2.512 2.503 2.539 2.485 2.602 2,036,267 2.5307 0.00%
2019-06-04 0 2.800 2.780 2.800 2.760 2.890 1,798,000 5,056,270 2.8122 2.512 2.494 2.512 2.476 2.593 2,003,946 2.5232 -2.44%
2019-06-03 0 2.870 2.850 2.870 2.830 2.960 1,180,000 3,388,070 2.8712 2.575 2.557 2.575 2.539 2.656 1,315,159 2.5762 -1.03%
2019-05-31 0 2.900 2.890 2.900 2.850 3.040 3,503,000 10,362,480 2.9582 2.602 2.593 2.602 2.557 2.728 3,904,239 2.6542 0.35%
2019-05-30 0 2.890 2.870 2.900 2.810 2.900 1,764,000 5,024,000 2.8481 2.593 2.575 2.602 2.521 2.602 1,966,051 2.5554 1.76%
2019-05-29 0 2.840 2.840 2.870 2.800 2.920 3,217,000 9,199,400 2.8596 2.548 2.548 2.575 2.512 2.620 3,585,480 2.5657 -0.26%
2019-05-28 0 2.880 2.860 2.880 2.750 3.060 12,045,000 35,014,920 2.9070 2.555 2.537 2.555 2.439 2.714 13,578,352 2.5787 3.23%
2019-05-27 0 2.790 2.780 2.790 2.740 2.810 1,688,000 4,695,990 2.7820 2.475 2.466 2.475 2.431 2.493 1,902,886 2.4678 0.00%
2019-05-24 0 2.790 2.760 2.790 2.730 2.860 4,449,000 12,356,430 2.7773 2.475 2.448 2.475 2.422 2.537 5,015,366 2.4637 0.72%
2019-05-23 0 2.770 2.770 2.800 2.770 2.870 3,287,000 9,272,660 2.8210 2.457 2.457 2.484 2.457 2.546 3,705,441 2.5024 -3.48%
2019-05-22 0 2.870 2.870 2.890 2.860 2.940 1,169,000 3,365,930 2.8793 2.546 2.546 2.564 2.537 2.608 1,317,816 2.5542 -0.69%
2019-05-21 0 2.890 2.850 2.900 2.800 2.950 3,401,000 9,865,750 2.9008 2.564 2.528 2.573 2.484 2.617 3,833,954 2.5733 2.48%
2019-05-20 0 2.820 2.810 2.820 2.750 2.960 4,731,000 13,452,440 2.8435 2.502 2.493 2.502 2.439 2.626 5,333,265 2.5224 -3.42%
2019-05-17 0 2.920 2.900 2.910 2.890 3.110 7,342,000 22,225,780 3.0272 2.590 2.573 2.581 2.564 2.759 8,276,651 2.6854 -1.35%
2019-05-16 0 2.960 2.950 3.000 2.890 3.060 4,848,000 14,501,130 2.9912 2.626 2.617 2.661 2.564 2.714 5,465,160 2.6534 0.68%
2019-05-15 0 2.940 2.970 2.980 2.770 2.970 3,872,000 11,209,670 2.8951 2.608 2.635 2.643 2.457 2.635 4,364,913 2.5681 6.91%
2019-05-14 0 2.750 2.750 2.790 2.570 2.850 7,349,000 20,354,820 2.7697 2.439 2.439 2.475 2.280 2.528 8,284,542 2.4570 1.48%
2019-05-10 0 2.710 2.670 2.700 2.610 2.740 2,857,000 7,667,710 2.6838 2.404 2.368 2.395 2.315 2.431 3,220,702 2.3808 4.23%
2019-05-09 0 2.600 2.590 2.600 2.600 2.730 1,799,000 4,737,580 2.6335 2.306 2.298 2.306 2.306 2.422 2,028,016 2.3361 -4.06%
2019-05-08 0 2.710 2.680 2.710 2.640 2.780 3,057,000 8,314,265 2.7197 2.404 2.377 2.404 2.342 2.466 3,446,162 2.4126 -3.90%
2019-05-07 0 2.820 2.780 2.820 2.720 2.850 1,850,000 5,165,580 2.7922 2.502 2.466 2.502 2.413 2.528 2,085,509 2.4769 2.17%
2019-05-06 0 2.760 2.710 2.750 2.690 2.870 5,747,000 15,771,565 2.7443 2.448 2.404 2.439 2.386 2.546 6,478,604 2.4344 -4.83%
2019-05-03 0 2.900 2.900 2.920 2.870 2.950 1,083,000 3,163,560 2.9211 2.573 2.573 2.590 2.546 2.617 1,220,868 2.5912 -0.34%
2019-05-02 0 2.910 2.890 2.910 2.840 2.960 4,529,000 13,129,425 2.8990 2.581 2.564 2.581 2.519 2.626 5,105,550 2.5716 0.69%
2019-04-30 0 2.890 2.870 2.910 2.850 3.000 8,605,000 25,187,610 2.9271 2.564 2.546 2.581 2.528 2.661 9,700,433 2.5965 -1.03%
2019-04-29 0 2.920 2.900 2.920 2.850 2.990 3,697,000 10,864,770 2.9388 2.590 2.573 2.590 2.528 2.652 4,167,635 2.6069 -0.34%
2019-04-26 0 2.930 2.900 2.930 2.670 3.000 6,933,000 19,945,220 2.8769 2.599 2.573 2.599 2.368 2.661 7,815,584 2.5520 5.40%
2019-04-25 0 2.780 2.740 2.780 2.730 2.970 3,738,000 10,555,880 2.8239 2.466 2.431 2.466 2.422 2.635 4,213,855 2.5050 -6.40%
2019-04-24 0 2.970 2.970 3.010 2.830 3.050 5,503,054 16,244,062 2.9518 2.635 2.635 2.670 2.510 2.706 6,203,603 2.6185 2.41%
2019-04-23 0 2.900 2.900 2.930 2.800 2.960 8,163,000 23,440,115 2.8715 2.573 2.573 2.599 2.484 2.626 9,202,166 2.5472 -2.03%
2019-04-18 0 2.960 2.960 2.990 2.940 3.120 6,518,000 19,549,550 2.9993 2.626 2.626 2.652 2.608 2.768 7,347,754 2.6606 -3.90%
2019-04-17 0 3.080 3.050 3.080 2.880 3.230 12,350,500 38,142,140 3.0883 2.732 2.706 2.732 2.555 2.865 13,922,743 2.7396 4.41%
2019-04-16 0 2.950 2.950 2.980 2.650 3.030 8,943,000 26,106,430 2.9192 2.617 2.617 2.643 2.351 2.688 10,081,461 2.5895 8.86%
2019-04-15 0 2.710 2.700 2.720 2.550 2.750 6,698,000 17,804,580 2.6582 2.404 2.395 2.413 2.262 2.439 7,550,668 2.3580 6.69%
2019-04-12 0 2.540 2.540 2.550 2.380 2.580 6,668,000 16,683,600 2.5020 2.253 2.253 2.262 2.111 2.289 7,516,849 2.2195 6.72%
2019-04-11 0 2.380 2.370 2.420 2.350 2.500 2,630,700 6,331,204 2.4067 2.111 2.102 2.147 2.085 2.218 2,965,593 2.1349 -1.24%
2019-04-10 0 2.410 2.410 2.430 2.350 2.450 2,566,000 6,184,760 2.4103 2.138 2.138 2.156 2.085 2.173 2,892,657 2.1381 0.84%
2019-04-09 0 2.390 2.380 2.400 2.350 2.420 3,633,000 8,696,820 2.3938 2.120 2.111 2.129 2.085 2.147 4,095,488 2.1235 -0.83%
2019-04-08 0 2.410 2.380 2.410 2.380 2.500 4,163,000 10,126,600 2.4325 2.138 2.111 2.138 2.111 2.218 4,692,958 2.1578 -2.03%
2019-04-04 0 2.460 2.450 2.470 2.400 2.510 5,840,000 14,385,670 2.4633 2.182 2.173 2.191 2.129 2.227 6,583,443 2.1851 2.50%
2019-04-03 0 2.400 2.390 2.400 2.320 2.440 4,420,000 10,590,100 2.3960 2.129 2.120 2.129 2.058 2.164 4,982,675 2.1254 5.26%
2019-04-02 0 2.280 2.280 2.290 2.230 2.350 2,608,000 5,973,340 2.2904 2.023 2.023 2.031 1.978 2.085 2,940,003 2.0317 0.88%
2019-04-01 0 2.260 2.260 2.270 2.220 2.370 6,661,000 15,094,660 2.2661 2.005 2.005 2.014 1.969 2.102 7,508,958 2.0102 4.15%
2019-03-29 0 2.170 2.170 2.190 2.110 2.250 5,477,000 11,958,730 2.1834 1.925 1.925 1.943 1.872 1.996 6,174,233 1.9369 0.00%
2019-03-28 0 2.170 2.170 2.180 2.040 2.190 2,576,000 5,468,300 2.1228 1.925 1.925 1.934 1.810 1.943 2,903,930 1.8831 4.33%
2019-03-27 0 2.080 2.070 2.080 1.940 2.110 4,102,000 8,339,990 2.0332 1.845 1.836 1.845 1.721 1.872 4,624,193 1.8036 7.22%
2019-03-26 0 1.940 1.930 1.940 1.910 2.000 3,259,000 6,400,210 1.9639 1.721 1.712 1.721 1.694 1.774 3,673,877 1.7421 2.65%
2019-03-25 0 1.890 1.890 1.920 1.870 1.920 854,000 1,619,450 1.8963 1.677 1.677 1.703 1.659 1.703 962,716 1.6822 -1.05%
2019-03-22 0 1.910 1.900 1.920 1.880 1.950 1,105,000 2,104,110 1.9042 1.694 1.685 1.703 1.668 1.730 1,245,669 1.6891 0.00%
2019-03-21 0 1.910 1.910 1.920 1.880 1.930 1,007,000 1,926,790 1.9134 1.694 1.694 1.703 1.668 1.712 1,135,193 1.6973 -1.55%
2019-03-20 0 1.940 1.930 1.950 1.910 1.950 582,000 1,124,940 1.9329 1.721 1.712 1.730 1.694 1.730 656,090 1.7146 1.04%
2019-03-19 0 1.920 1.920 1.940 1.890 1.950 1,918,000 3,689,230 1.9235 1.703 1.703 1.721 1.677 1.730 2,162,165 1.7063 0.52%
2019-03-18 0 1.910 1.910 1.940 1.780 1.950 6,161,500 11,387,255 1.8481 1.694 1.694 1.721 1.579 1.730 6,945,871 1.6394 4.37%
2019-03-15 0 1.830 1.830 1.840 1.810 1.850 5,242,000 9,583,720 1.8283 1.623 1.623 1.632 1.606 1.641 5,909,317 1.6218 -0.54%
2019-03-14 0 1.840 1.820 1.840 1.820 1.910 1,284,000 2,381,890 1.8551 1.632 1.614 1.632 1.614 1.694 1,447,456 1.6456 -2.13%
2019-03-13 0 1.880 1.880 1.890 1.870 1.950 2,441,000 4,642,730 1.9020 1.668 1.668 1.677 1.659 1.730 2,751,744 1.6872 -2.59%
2019-03-12 0 1.930 1.930 1.950 1.900 1.970 3,372,000 6,574,540 1.9497 1.712 1.712 1.730 1.685 1.748 3,801,262 1.7296 1.58%
2019-03-11 0 1.900 1.910 1.920 1.840 1.920 3,389,000 6,446,880 1.9023 1.685 1.694 1.703 1.632 1.703 3,820,426 1.6875 2.15%
2019-03-08 0 1.860 1.860 1.880 1.850 1.900 3,294,000 6,187,960 1.8786 1.650 1.650 1.668 1.641 1.685 3,713,333 1.6664 -2.11%
2019-03-07 0 1.900 1.900 1.920 1.900 1.950 3,295,000 6,312,575 1.9158 1.685 1.685 1.703 1.685 1.730 3,714,460 1.6995 0.00%
2019-03-06 0 1.900 1.900 1.930 1.860 2.000 8,012,000 15,507,760 1.9356 1.685 1.685 1.712 1.650 1.774 9,031,943 1.7170 1.60%
2019-03-05 0 1.870 1.870 1.880 1.780 1.930 7,900,000 14,643,630 1.8536 1.659 1.659 1.668 1.579 1.712 8,905,685 1.6443 -1.58%
2019-03-04 0 1.900 1.890 1.900 1.770 1.920 5,337,000 9,965,870 1.8673 1.685 1.677 1.685 1.570 1.703 6,016,410 1.6564 7.34%
2019-03-01 0 1.770 1.770 1.790 1.750 1.820 1,711,000 3,050,410 1.7828 1.570 1.570 1.588 1.552 1.614 1,928,814 1.5815 1.14%
2019-02-28 0 1.750 1.750 1.760 1.750 1.790 5,556,000 9,857,395 1.7742 1.552 1.552 1.561 1.552 1.588 6,263,290 1.5738 -1.69%
2019-02-27 0 1.780 1.780 1.810 1.780 1.810 7,405,000 13,331,570 1.8003 1.579 1.579 1.606 1.579 1.606 8,347,671 1.5970 0.00%
2019-02-26 0 1.780 1.780 1.800 1.760 1.830 3,493,000 6,257,290 1.7914 1.579 1.579 1.597 1.561 1.623 3,937,666 1.5891 -2.20%
2019-02-25 0 1.820 1.800 1.820 1.800 1.870 3,825,000 6,998,420 1.8297 1.614 1.597 1.614 1.597 1.659 4,311,930 1.6230 -0.55%
2019-02-22 0 1.830 1.830 1.840 1.730 1.850 4,242,500 7,616,340 1.7952 1.623 1.623 1.632 1.535 1.641 4,782,578 1.5925 0.55%
2019-02-21 0 1.820 1.810 1.830 1.810 1.860 8,908,000 16,382,935 1.8391 1.614 1.606 1.623 1.606 1.650 10,042,006 1.6314 0.00%
2019-02-20 0 1.820 1.820 1.830 1.800 1.860 3,301,000 6,053,440 1.8338 1.614 1.614 1.623 1.597 1.650 3,721,224 1.6267 1.11%
2019-02-19 0 1.800 1.800 1.810 1.800 1.860 1,669,000 3,042,480 1.8229 1.597 1.597 1.606 1.597 1.650 1,881,467 1.6171 -2.17%
2019-02-18 0 1.840 1.840 1.850 1.840 1.940 5,070,000 9,478,410 1.8695 1.632 1.632 1.641 1.632 1.721 5,715,421 1.6584 0.55%
2019-02-15 0 1.830 1.830 1.840 1.820 1.870 2,648,000 4,862,020 1.8361 1.623 1.623 1.632 1.614 1.659 2,985,096 1.6288 -3.68%
2019-02-14 0 1.900 1.870 1.900 1.860 1.940 5,718,000 10,782,740 1.8858 1.685 1.659 1.685 1.650 1.721 6,445,912 1.6728 2.70%
2019-02-13 0 1.850 1.850 1.860 1.830 1.860 2,042,000 3,777,350 1.8498 1.641 1.641 1.650 1.623 1.650 2,301,951 1.6409 1.09%
2019-02-12 0 1.830 1.830 1.840 1.830 1.900 2,354,000 4,380,390 1.8608 1.623 1.623 1.632 1.623 1.685 2,653,669 1.6507 -4.19%
2019-02-11 0 1.910 1.910 1.920 1.890 1.960 1,483,000 2,836,560 1.9127 1.694 1.694 1.703 1.677 1.739 1,671,789 1.6967 -1.55%
2019-02-08 0 1.940 1.940 1.950 1.900 1.960 756,000 1,461,540 1.9333 1.721 1.721 1.730 1.685 1.739 852,240 1.7149 -0.51%
2019-02-04 0 1.950 1.950 1.980 1.860 2.040 5,193,000 10,153,500 1.9552 1.730 1.730 1.756 1.650 1.810 5,854,079 1.7344 5.41%
2019-02-01 0 1.850 1.840 1.850 1.770 1.850 4,488,000 8,167,680 1.8199 1.641 1.632 1.641 1.570 1.641 5,059,331 1.6144 2.78%
2019-01-31 0 1.800 1.790 1.800 1.760 1.800 5,158,000 9,205,040 1.7846 1.597 1.588 1.597 1.561 1.597 5,814,623 1.5831 0.00%
2019-01-30 0 1.800 1.790 1.800 1.710 1.800 7,019,000 12,360,340 1.7610 1.597 1.588 1.597 1.517 1.597 7,912,532 1.5621 3.45%
2019-01-29 0 1.740 1.730 1.740 1.650 1.740 5,936,000 10,035,705 1.6907 1.544 1.535 1.544 1.464 1.544 6,691,664 1.4997 2.35%
2019-01-28 0 1.700 1.680 1.700 1.590 1.720 8,488,500 13,966,630 1.6454 1.508 1.490 1.508 1.410 1.526 9,569,102 1.4596 6.25%
2019-01-25 0 1.600 1.590 1.640 1.570 1.640 4,703,000 7,581,910 1.6121 1.419 1.410 1.455 1.393 1.455 5,301,701 1.4301 1.27%
2019-01-24 0 1.580 1.560 1.600 1.530 1.600 4,646,000 7,267,670 1.5643 1.402 1.384 1.419 1.357 1.419 5,237,445 1.3876 0.00%
2019-01-23 0 1.580 1.570 1.580 1.550 1.590 2,131,000 3,346,640 1.5705 1.402 1.393 1.402 1.375 1.410 2,402,280 1.3931 0.64%
2019-01-22 0 1.570 1.580 1.590 1.560 1.620 2,074,700 3,292,865 1.5872 1.393 1.402 1.410 1.384 1.437 2,338,813 1.4079 -2.48%
2019-01-21 0 1.610 1.610 1.620 1.600 1.630 890,000 1,444,140 1.6226 1.428 1.428 1.437 1.419 1.446 1,003,299 1.4394 -1.23%
2019-01-18 0 1.630 1.630 1.650 1.620 1.670 2,037,000 3,346,980 1.6431 1.446 1.446 1.464 1.437 1.481 2,296,314 1.4575 1.24%
2019-01-17 0 1.610 1.610 1.630 1.560 1.650 1,619,000 2,630,960 1.6251 1.428 1.428 1.446 1.384 1.464 1,825,102 1.4415 1.90%
2019-01-16 0 1.580 1.580 1.590 1.550 1.600 1,023,000 1,618,860 1.5825 1.402 1.402 1.410 1.375 1.419 1,153,230 1.4038 0.64%
2019-01-15 0 1.570 1.570 1.580 1.490 1.590 2,283,000 3,481,000 1.5247 1.393 1.393 1.402 1.322 1.410 2,573,630 1.3526 5.37%
2019-01-14 0 1.490 1.490 1.510 1.460 1.490 2,927,000 4,323,910 1.4772 1.322 1.322 1.339 1.295 1.322 3,299,613 1.3104 0.68%
2019-01-11 0 1.480 1.480 1.490 1.450 1.520 2,167,000 3,235,790 1.4932 1.313 1.313 1.322 1.286 1.348 2,442,863 1.3246 3.50%
2019-01-10 0 1.430 1.430 1.460 1.420 1.470 686,000 987,310 1.4392 1.269 1.269 1.295 1.260 1.304 773,329 1.2767 -0.69%
2019-01-09 0 1.440 1.430 1.440 1.420 1.450 2,143,000 3,074,340 1.4346 1.277 1.269 1.277 1.260 1.286 2,415,808 1.2726 0.00%
2019-01-08 0 1.440 1.440 1.460 1.440 1.510 1,482,000 2,192,310 1.4793 1.277 1.277 1.295 1.277 1.339 1,670,661 1.3122 -2.04%
2019-01-07 0 1.470 1.470 1.480 1.420 1.490 4,087,000 5,940,650 1.4535 1.304 1.304 1.313 1.260 1.322 4,607,283 1.2894 5.00%
2019-01-04 0 1.400 1.380 1.400 1.380 1.420 932,000 1,306,270 1.4016 1.242 1.224 1.242 1.224 1.260 1,050,645 1.2433 1.45%
2019-01-03 0 1.380 1.370 1.380 1.350 1.430 509,000 707,980 1.3909 1.224 1.215 1.224 1.198 1.269 573,797 1.2339 -1.43%
2019-01-02 0 1.400 1.380 1.400 1.380 1.430 822,000 1,152,710 1.4023 1.242 1.224 1.242 1.224 1.269 926,642 1.2440 -0.71%
2018-12-31 0 1.410 1.390 1.410 1.380 1.430 239,000 331,390 1.3866 1.251 1.233 1.251 1.224 1.269 269,425 1.2300 0.71%
2018-12-28 0 1.400 1.390 1.400 1.370 1.410 140,000 194,470 1.3891 1.242 1.233 1.242 1.215 1.251 157,822 1.2322 1.45%
2018-12-27 0 1.380 1.380 1.390 1.350 1.440 1,674,000 2,347,970 1.4026 1.224 1.224 1.233 1.198 1.277 1,887,103 1.2442 -1.43%
2018-12-24 0 1.400 1.390 1.400 1.320 1.420 1,447,000 1,985,280 1.3720 1.242 1.233 1.242 1.171 1.260 1,631,206 1.2171 5.26%
2018-12-21 0 1.330 1.330 1.360 1.280 1.370 1,523,600 2,034,810 1.3355 1.180 1.180 1.206 1.135 1.215 1,717,557 1.1847 1.53%
2018-12-20 0 1.310 1.300 1.310 1.270 1.310 756,400 978,277 1.2933 1.162 1.153 1.162 1.127 1.162 852,691 1.1473 1.55%
2018-12-19 0 1.290 1.290 1.300 1.280 1.310 1,538,000 1,980,700 1.2878 1.144 1.144 1.153 1.135 1.162 1,733,790 1.1424 2.38%
2018-12-18 0 1.260 1.260 1.280 1.260 1.320 3,189,000 4,077,640 1.2787 1.118 1.118 1.135 1.118 1.171 3,594,966 1.1343 1.61%
2018-12-17 0 1.240 1.240 1.250 1.230 1.310 1,874,000 2,381,600 1.2709 1.100 1.100 1.109 1.091 1.162 2,112,564 1.1274 -3.12%
2018-12-14 0 1.280 1.250 1.280 1.220 1.300 3,874,200 4,856,548 1.2536 1.135 1.109 1.135 1.082 1.153 4,367,393 1.1120 -1.54%
2018-12-13 0 1.300 1.300 1.310 1.270 1.320 821,000 1,063,400 1.2952 1.153 1.153 1.162 1.127 1.171 925,515 1.1490 0.00%
2018-12-12 0 1.300 1.280 1.300 1.280 1.330 360,000 466,030 1.2945 1.153 1.135 1.153 1.135 1.180 405,829 1.1483 0.78%
2018-12-11 0 1.290 1.280 1.300 1.270 1.300 1,191,000 1,527,320 1.2824 1.144 1.135 1.153 1.127 1.153 1,342,617 1.1376 1.57%
2018-12-10 0 1.270 1.270 1.280 1.260 1.380 5,135,000 6,601,860 1.2857 1.127 1.127 1.135 1.118 1.224 5,788,695 1.1405 -5.93%
2018-12-07 0 1.350 1.350 1.370 1.350 1.390 435,000 595,110 1.3681 1.198 1.198 1.215 1.198 1.233 490,376 1.2136 -1.46%
2018-12-06 0 1.370 1.400 1.420 1.340 1.470 7,493,000 10,460,570 1.3960 1.215 1.242 1.260 1.189 1.304 8,446,873 1.2384 -7.43%
2018-12-05 0 1.480 1.450 1.480 1.430 1.490 3,004,000 4,396,100 1.4634 1.313 1.286 1.313 1.269 1.322 3,386,415 1.2982 2.07%
2018-12-04 0 1.450 1.440 1.450 1.440 1.470 602,000 873,450 1.4509 1.286 1.277 1.286 1.277 1.304 678,636 1.2871 1.40%
2018-12-03 0 1.430 1.430 1.440 1.430 1.510 2,977,000 4,347,175 1.4603 1.269 1.269 1.277 1.269 1.339 3,355,978 1.2954 -1.38%
2018-11-30 0 1.450 1.440 1.450 1.430 1.470 1,308,000 1,898,120 1.4512 1.286 1.277 1.286 1.269 1.304 1,474,511 1.2873 -1.36%
2018-11-29 0 1.470 1.450 1.470 1.450 1.490 1,110,000 1,627,190 1.4659 1.304 1.286 1.304 1.286 1.322 1,251,305 1.3004 0.00%
2018-11-28 0 1.470 1.450 1.470 1.430 1.480 970,000 1,410,990 1.4546 1.304 1.286 1.304 1.269 1.313 1,093,483 1.2904 1.38%
2018-11-27 0 1.450 1.450 1.460 1.430 1.530 2,407,000 3,559,050 1.4786 1.286 1.286 1.295 1.269 1.357 2,713,416 1.3116 -2.03%
2018-11-26 0 1.480 1.460 1.480 1.430 1.520 1,682,000 2,492,210 1.4817 1.313 1.295 1.313 1.269 1.348 1,896,122 1.3144 1.37%
2018-11-23 0 1.460 1.450 1.460 1.430 1.470 363,000 526,920 1.4516 1.295 1.286 1.295 1.269 1.304 409,211 1.2876 -0.68%
2018-11-22 0 1.470 1.450 1.470 1.440 1.470 712,000 1,033,720 1.4519 1.304 1.286 1.304 1.277 1.304 802,639 1.2879 0.68%
2018-11-21 0 1.460 1.450 1.460 1.390 1.490 3,262,000 4,693,390 1.4388 1.295 1.286 1.295 1.233 1.322 3,677,259 1.2763 -0.68%
2018-11-20 0 1.470 1.450 1.470 1.430 1.500 2,537,200 3,690,642 1.4546 1.304 1.286 1.304 1.269 1.331 2,860,190 1.2903 -2.65%
2018-11-19 0 1.510 1.500 1.510 1.480 1.580 3,577,000 5,435,350 1.5195 1.339 1.331 1.339 1.313 1.402 4,032,359 1.3479 0.67%
2018-11-16 0 1.500 1.490 1.500 1.180 1.530 42,903,000 60,895,820 1.4194 1.331 1.322 1.331 1.047 1.357 48,364,635 1.2591 -15.25%
2018-11-15 0 1.770 1.760 1.770 1.750 1.840 3,051,000 5,451,290 1.7867 1.570 1.561 1.570 1.552 1.632 3,439,398 1.5850 0.00%
2018-11-14 0 1.770 1.770 1.790 1.710 1.840 4,318,000 7,697,020 1.7825 1.570 1.570 1.588 1.517 1.632 4,867,690 1.5812 0.00%
2018-11-13 0 1.770 1.760 1.770 1.700 1.800 5,679,000 10,019,950 1.7644 1.570 1.561 1.570 1.508 1.597 6,401,948 1.5651 1.14%
2018-11-12 0 1.750 1.720 1.750 1.540 1.760 5,841,000 9,944,860 1.7026 1.552 1.526 1.552 1.366 1.561 6,584,571 1.5103 10.76%
2018-11-09 0 1.580 1.570 1.610 1.540 1.610 1,552,000 2,447,820 1.5772 1.402 1.393 1.428 1.366 1.428 1,749,573 1.3991 -3.66%
2018-11-08 0 1.640 1.620 1.640 1.560 1.710 5,736,000 9,504,500 1.6570 1.455 1.437 1.455 1.384 1.517 6,466,204 1.4699 1.23%
2018-11-07 0 1.620 1.620 1.630 1.440 1.640 9,010,000 14,118,980 1.5670 1.437 1.437 1.446 1.277 1.455 10,156,990 1.3901 11.72%
2018-11-06 0 1.450 1.430 1.440 1.420 1.480 2,771,000 4,000,630 1.4437 1.286 1.269 1.277 1.260 1.313 3,123,754 1.2807 0.00%
2018-11-05 0 1.450 1.440 1.460 1.390 1.480 3,507,000 5,064,220 1.4440 1.286 1.277 1.295 1.233 1.313 3,953,448 1.2810 -0.68%
2018-11-02 0 1.460 1.440 1.470 1.300 1.480 10,271,000 14,443,300 1.4062 1.295 1.277 1.304 1.153 1.313 11,578,518 1.2474 8.15%
2018-11-01 0 1.350 1.350 1.370 1.300 1.390 6,092,000 8,286,280 1.3602 1.198 1.198 1.215 1.153 1.233 6,867,523 1.2066 5.47%
2018-10-31 0 1.280 1.270 1.280 1.200 1.320 4,680,000 5,967,760 1.2752 1.135 1.127 1.135 1.064 1.171 5,275,773 1.1312 5.79%
2018-10-30 0 1.210 1.200 1.210 1.180 1.240 6,638,000 8,027,980 1.2094 1.073 1.064 1.073 1.047 1.100 7,483,030 1.0728 -1.63%
2018-10-29 0 1.230 1.210 1.220 1.220 1.370 5,238,000 6,600,550 1.2601 1.091 1.073 1.082 1.082 1.215 5,904,808 1.1178 -8.89%
2018-10-26 0 1.350 1.350 1.360 1.310 1.450 4,993,000 6,791,570 1.3602 1.198 1.198 1.206 1.162 1.286 5,628,619 1.2066 -4.26%
2018-10-25 0 1.410 1.410 1.430 1.400 1.480 4,985,700 7,102,385 1.4246 1.251 1.251 1.269 1.242 1.313 5,620,389 1.2637 -4.73%
2018-10-24 0 1.480 1.470 1.480 1.470 1.560 935,000 1,410,370 1.5084 1.313 1.304 1.313 1.304 1.384 1,054,027 1.3381 -1.99%
2018-10-23 0 1.510 1.480 1.510 1.460 1.630 2,671,000 4,059,210 1.5197 1.339 1.313 1.339 1.295 1.446 3,011,023 1.3481 -6.21%
2018-10-22 0 1.610 1.600 1.610 1.470 1.620 3,300,000 5,211,420 1.5792 1.428 1.419 1.428 1.304 1.437 3,720,096 1.4009 11.03%
2018-10-19 0 1.450 1.430 1.450 1.370 1.450 1,904,000 2,687,035 1.4113 1.286 1.269 1.286 1.215 1.286 2,146,383 1.2519 3.57%
2018-10-18 0 1.400 1.400 1.410 1.390 1.470 2,265,000 3,233,180 1.4275 1.242 1.242 1.251 1.233 1.304 2,553,339 1.2663 -1.41%
2018-10-16 0 1.420 1.410 1.440 1.390 1.480 3,301,000 4,716,310 1.4288 1.260 1.251 1.277 1.233 1.313 3,721,224 1.2674 -1.39%
2018-10-15 0 1.440 1.430 1.440 1.410 1.550 1,350,000 1,944,780 1.4406 1.277 1.269 1.277 1.251 1.375 1,521,858 1.2779 -4.64%
2018-10-12 0 1.510 1.500 1.530 1.400 1.530 2,032,000 3,008,160 1.4804 1.339 1.331 1.357 1.242 1.357 2,290,678 1.3132 1.34%
2018-10-11 0 1.490 1.470 1.490 1.450 1.640 2,615,000 4,016,520 1.5360 1.322 1.304 1.322 1.286 1.455 2,947,895 1.3625 -9.15%
2018-10-10 0 1.640 1.630 1.640 1.630 1.670 238,000 394,240 1.6565 1.455 1.446 1.455 1.446 1.481 268,298 1.4694 -0.61%
2018-10-09 0 1.650 1.650 1.660 1.620 1.670 722,000 1,186,820 1.6438 1.464 1.464 1.473 1.437 1.481 813,912 1.4582 0.61%
2018-10-08 0 1.640 1.630 1.640 1.620 1.700 1,245,000 2,057,210 1.6524 1.455 1.446 1.455 1.437 1.508 1,403,491 1.4658 -3.53%
2018-10-05 0 1.700 1.680 1.700 1.660 1.720 1,159,000 1,957,100 1.6886 1.508 1.490 1.508 1.473 1.526 1,306,543 1.4979 -1.73%
2018-10-04 0 1.730 1.730 1.740 1.690 1.780 807,000 1,398,860 1.7334 1.535 1.535 1.544 1.499 1.579 909,733 1.5377 1.76%
2018-10-03 0 1.700 1.680 1.700 1.690 1.730 843,000 1,431,590 1.6982 1.508 1.490 1.508 1.499 1.535 950,316 1.5064 -0.58%
2018-10-02 0 1.710 1.700 1.710 1.690 1.730 910,000 1,554,630 1.7084 1.517 1.508 1.517 1.499 1.535 1,025,845 1.5155 -1.16%
2018-09-28 0 1.730 1.730 1.760 1.730 1.780 2,196,000 3,836,260 1.7469 1.535 1.535 1.561 1.535 1.579 2,475,555 1.5497 -0.57%
2018-09-27 0 1.740 1.730 1.740 1.710 1.790 1,603,000 2,792,780 1.7422 1.544 1.535 1.544 1.517 1.588 1,807,065 1.5455 -1.69%
2018-09-26 0 1.770 1.770 1.780 1.720 1.780 2,301,000 4,052,010 1.7610 1.570 1.570 1.579 1.526 1.579 2,593,922 1.5621 2.31%
2018-09-24 0 1.730 1.730 1.740 1.710 1.830 3,524,000 6,156,390 1.7470 1.535 1.535 1.544 1.517 1.623 3,972,612 1.5497 -3.35%
2018-09-21 0 1.790 1.780 1.790 1.690 1.850 7,411,000 13,102,700 1.7680 1.588 1.579 1.588 1.499 1.641 8,354,435 1.5684 5.29%
2018-09-20 0 1.700 1.690 1.710 1.680 1.810 3,616,000 6,240,380 1.7258 1.508 1.499 1.517 1.490 1.606 4,076,324 1.5309 -3.95%
2018-09-19 0 1.770 1.770 1.790 1.720 1.810 2,441,000 4,347,240 1.7809 1.570 1.570 1.588 1.526 1.606 2,751,744 1.5798 1.14%
2018-09-18 0 1.750 1.740 1.750 1.710 1.780 1,004,000 1,748,830 1.7419 1.552 1.544 1.552 1.517 1.579 1,131,811 1.5452 2.34%
2018-09-17 0 1.710 1.710 1.730 1.670 1.740 1,473,000 2,498,620 1.6963 1.517 1.517 1.535 1.481 1.544 1,660,516 1.5047 -1.72%
2018-09-14 0 1.740 1.730 1.740 1.650 1.740 5,756,000 9,850,730 1.7114 1.544 1.535 1.544 1.464 1.544 6,488,750 1.5181 4.82%
2018-09-13 0 1.660 1.660 1.680 1.630 1.780 6,106,000 10,386,000 1.7009 1.473 1.473 1.490 1.446 1.579 6,883,306 1.5089 -1.19%
2018-09-12 0 1.680 1.670 1.680 1.600 1.750 6,059,000 10,084,098 1.6643 1.490 1.481 1.490 1.419 1.552 6,830,322 1.4764 0.60%
2018-09-11 0 1.670 1.670 1.680 1.670 1.780 2,826,000 4,844,850 1.7144 1.481 1.481 1.490 1.481 1.579 3,185,755 1.5208 -4.57%
2018-09-10 0 1.750 1.750 1.760 1.740 1.940 3,378,000 6,033,150 1.7860 1.552 1.552 1.561 1.544 1.721 3,808,026 1.5843 -6.91%
2018-09-07 0 1.880 1.860 1.880 1.850 1.940 2,094,000 3,934,900 1.8791 1.668 1.650 1.668 1.641 1.721 2,360,570 1.6669 -0.53%
2018-09-06 0 1.890 1.860 1.890 1.850 1.950 2,934,000 5,542,190 1.8890 1.677 1.650 1.677 1.641 1.730 3,307,504 1.6756 -2.58%
2018-09-05 0 1.940 1.920 1.940 1.910 1.990 3,869,000 7,483,100 1.9341 1.721 1.703 1.721 1.694 1.765 4,361,531 1.7157 -2.51%
2018-09-04 0 1.990 1.980 1.990 1.950 2.020 2,651,000 5,273,190 1.9891 1.765 1.756 1.765 1.730 1.792 2,988,477 1.7645 1.02%
2018-09-03 0 1.970 1.960 1.970 1.960 2.060 3,102,000 6,200,760 1.9990 1.748 1.739 1.748 1.739 1.827 3,496,891 1.7732 -4.37%
2018-08-31 0 2.060 2.050 2.060 2.040 2.170 4,670,000 9,688,540 2.0746 1.827 1.819 1.827 1.810 1.925 5,264,500 1.8404 -5.07%
2018-08-30 0 2.170 2.160 2.170 2.100 2.290 2,461,000 5,338,030 2.1690 1.925 1.916 1.925 1.863 2.031 2,774,290 1.9241 -0.91%
2018-08-29 0 2.190 2.190 2.200 2.160 2.300 2,930,000 6,489,480 2.2148 1.943 1.943 1.952 1.916 2.040 3,302,995 1.9647 -3.52%
2018-08-28 0 2.270 2.260 2.270 2.230 2.320 5,800,000 13,206,460 2.2770 2.014 2.005 2.014 1.978 2.058 6,538,351 2.0198 2.71%
2018-08-27 0 2.210 2.210 2.220 2.120 2.240 8,414,000 18,506,310 2.1995 1.960 1.960 1.969 1.881 1.987 9,485,118 1.9511 3.76%
2018-08-24 0 2.130 2.120 2.140 2.030 2.220 7,297,100 15,637,462 2.1430 1.889 1.881 1.898 1.801 1.969 8,226,035 1.9010 2.90%
2018-08-23 0 2.070 2.060 2.080 1.910 2.120 10,216,000 20,638,270 2.0202 1.836 1.827 1.845 1.694 1.881 11,516,517 1.7921 2.99%
2018-08-22 0 2.010 2.010 2.020 1.990 2.110 10,868,000 22,155,450 2.0386 1.783 1.783 1.792 1.765 1.872 12,251,517 1.8084 -5.19%
2018-08-21 0 2.120 2.110 2.120 1.870 2.170 18,075,000 37,280,370 2.0625 1.881 1.872 1.881 1.659 1.925 20,375,982 1.8296 12.17%
2018-08-20 0 1.890 1.890 1.900 1.800 1.940 19,141,000 35,594,410 1.8596 1.677 1.677 1.685 1.597 1.721 21,577,686 1.6496 4.42%
2018-08-17 0 1.810 1.800 1.810 1.690 1.920 26,167,000 45,928,260 1.7552 1.606 1.597 1.606 1.499 1.703 29,498,110 1.5570 -0.55%
2018-08-16 0 1.820 1.810 1.820 1.690 1.970 31,892,000 58,717,910 1.8411 1.614 1.606 1.614 1.499 1.748 35,951,913 1.6332 8.98%
2018-08-15 0 1.670 1.660 1.670 1.600 2.080 65,451,000 113,560,920 1.7351 1.481 1.473 1.481 1.419 1.845 73,783,039 1.5391 -17.73%
2018-08-14 0 2.030 2.010 2.040 1.900 2.120 45,522,000 93,183,400 2.0470 1.801 1.783 1.810 1.685 1.881 51,317,039 1.8158 1.00%
2018-08-13 0 2.010 2.010 2.020 2.000 2.730 99,500,000 228,416,255 2.2956 1.783 1.783 1.792 1.774 2.422 112,166,543 2.0364 -37.38%
2018-08-10 0 3.210 3.200 3.220 3.090 3.250 6,939,000 22,040,040 3.1763 2.848 2.839 2.856 2.741 2.883 7,822,348 2.8176 0.94%
2018-08-09 0 3.180 3.160 3.180 3.030 3.250 13,338,000 41,782,770 3.1326 2.821 2.803 2.821 2.688 2.883 15,035,953 2.7789 3.58%
2018-08-08 0 3.070 3.060 3.070 3.030 3.170 7,087,000 21,907,200 3.0912 2.723 2.714 2.723 2.688 2.812 7,989,189 2.7421 -0.32%
2018-08-07 0 3.080 3.070 3.080 2.910 3.080 14,480,000 43,461,010 3.0015 2.732 2.723 2.732 2.581 2.732 16,323,332 2.6625 4.76%
2018-08-06 0 2.940 2.930 2.940 2.920 3.100 8,342,000 24,967,470 2.9930 2.608 2.599 2.608 2.590 2.750 9,403,953 2.6550 -2.00%
2018-08-03 0 3.000 3.000 3.010 2.980 3.180 12,181,000 37,203,430 3.0542 2.661 2.661 2.670 2.643 2.821 13,731,665 2.7093 -1.64%
2018-08-02 0 3.050 3.030 3.050 3.000 3.240 19,738,000 60,493,730 3.0648 2.706 2.688 2.706 2.661 2.874 22,250,686 2.7187 -4.98%
2018-08-01 0 3.210 3.210 3.220 3.180 3.400 11,866,000 38,868,350 3.2756 2.848 2.848 2.856 2.821 3.016 13,376,565 2.9057 -3.89%
2018-07-31 0 3.340 3.340 3.350 3.310 3.580 14,827,000 50,408,098 3.3998 2.963 2.963 2.972 2.936 3.176 16,714,506 3.0158 -5.65%
2018-07-30 0 3.540 3.520 3.540 3.460 3.700 28,294,000 101,643,260 3.5924 3.140 3.122 3.140 3.069 3.282 31,895,881 3.1867 1.72%
2018-07-27 0 3.480 3.470 3.480 3.180 3.580 23,163,000 79,466,730 3.4308 3.087 3.078 3.087 2.821 3.176 26,111,695 3.0433 6.10%
2018-07-26 0 3.280 3.270 3.280 3.100 3.380 16,918,000 55,434,005 3.2766 2.910 2.901 2.910 2.750 2.998 19,071,694 2.9066 6.49%
2018-07-25 0 3.080 3.070 3.090 3.030 3.140 4,864,000 15,029,150 3.0899 2.732 2.723 2.741 2.688 2.785 5,483,197 2.7409 -0.65%
2018-07-24 0 3.100 3.090 3.100 3.010 3.160 9,451,000 29,375,550 3.1082 2.750 2.741 2.750 2.670 2.803 10,654,131 2.7572 1.97%
2018-07-23 0 3.040 3.030 3.050 2.980 3.220 37,395,000 113,761,921 3.0422 2.697 2.688 2.706 2.643 2.856 42,155,456 2.6986 -4.10%
2018-07-20 0 3.170 3.180 3.200 3.060 3.250 28,141,000 88,655,745 3.1504 2.812 2.821 2.839 2.714 2.883 31,723,404 2.7946 -1.86%
2018-07-19 0 3.230 3.220 3.240 3.160 3.500 35,686,000 119,487,810 3.3483 2.865 2.856 2.874 2.803 3.105 40,228,897 2.9702 -3.58%
2018-07-18 0 3.350 3.340 3.350 3.160 3.440 43,433,000 145,192,340 3.3429 2.972 2.963 2.972 2.803 3.052 48,962,105 2.9654 7.37%
2018-07-17 0 3.120 3.120 3.130 3.090 3.320 26,539,000 84,859,820 3.1976 2.768 2.768 2.777 2.741 2.945 29,917,466 2.8365 0.00%
2018-07-16 0 3.120 3.120 3.130 3.040 3.180 15,139,000 46,912,630 3.0988 2.768 2.768 2.777 2.697 2.821 17,066,224 2.7489 0.97%
2018-07-13 0 3.090 3.090 3.100 3.020 3.240 54,181,000 169,140,039 3.1218 2.741 2.741 2.750 2.679 2.874 61,078,346 2.7692 -3.13%
2018-07-12 0 3.190 3.180 3.190 2.740 3.280 173,038,000 518,765,360 2.9980 2.830 2.821 2.830 2.431 2.910 195,066,072 2.6594

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top