Ming Yuan Cloud Group Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00909 | 2020-09-25 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 3.290 | 3.280 | 3.290 | 3.200 | 3.290 | 5,244,000 | 17,076,410 | 3.2564 | 3.290 | 3.280 | 3.290 | 3.200 | 3.290 | 5,244,000 | 3.2564 | 2.81% |
| 2025-12-30 | 0 | 3.200 | 3.190 | 3.200 | 3.150 | 3.250 | 7,382,000 | 23,615,546 | 3.1991 | 3.200 | 3.190 | 3.200 | 3.150 | 3.250 | 7,382,000 | 3.1991 | -0.62% |
| 2025-12-29 | 0 | 3.220 | 3.200 | 3.220 | 3.200 | 3.250 | 6,985,845 | 22,529,529 | 3.2250 | 3.220 | 3.200 | 3.220 | 3.200 | 3.250 | 6,985,845 | 3.2250 | -0.31% |
| 2025-12-24 | 0 | 3.230 | 3.220 | 3.230 | 3.160 | 3.230 | 6,554,000 | 21,017,200 | 3.2068 | 3.230 | 3.220 | 3.230 | 3.160 | 3.230 | 6,554,000 | 3.2068 | 2.22% |
| 2025-12-23 | 0 | 3.160 | 3.140 | 3.160 | 3.080 | 3.170 | 6,096,000 | 19,106,805 | 3.1343 | 3.160 | 3.140 | 3.160 | 3.080 | 3.170 | 6,096,000 | 3.1343 | 1.28% |
| 2025-12-22 | 0 | 3.120 | 3.100 | 3.120 | 3.060 | 3.120 | 7,500,000 | 23,230,890 | 3.0975 | 3.120 | 3.100 | 3.120 | 3.060 | 3.120 | 7,500,000 | 3.0975 | 0.65% |
| 2025-12-19 | 0 | 3.100 | 3.050 | 3.100 | 2.980 | 3.100 | 7,980,001 | 24,398,808 | 3.0575 | 3.100 | 3.050 | 3.100 | 2.980 | 3.100 | 7,980,001 | 3.0575 | 4.03% |
| 2025-12-18 | 0 | 2.980 | 2.970 | 2.980 | 2.900 | 2.990 | 9,090,000 | 26,759,255 | 2.9438 | 2.980 | 2.970 | 2.980 | 2.900 | 2.990 | 9,090,000 | 2.9438 | -0.67% |
| 2025-12-17 | 0 | 3.000 | 2.980 | 3.000 | 2.950 | 3.060 | 9,203,000 | 27,468,274 | 2.9847 | 3.000 | 2.980 | 3.000 | 2.950 | 3.060 | 9,203,000 | 2.9847 | -1.64% |
| 2025-12-16 | 0 | 3.050 | 3.030 | 3.050 | 2.980 | 3.090 | 5,420,000 | 16,382,635 | 3.0226 | 3.050 | 3.030 | 3.050 | 2.980 | 3.090 | 5,420,000 | 3.0226 | -1.29% |
| 2025-12-15 | 0 | 3.090 | 3.070 | 3.090 | 3.040 | 3.090 | 4,706,000 | 14,442,810 | 3.0690 | 3.090 | 3.070 | 3.090 | 3.040 | 3.090 | 4,706,000 | 3.0690 | 0.00% |
| 2025-12-12 | 0 | 3.090 | 3.080 | 3.090 | 3.050 | 3.120 | 4,894,002 | 15,087,685 | 3.0829 | 3.090 | 3.080 | 3.090 | 3.050 | 3.120 | 4,894,002 | 3.0829 | 0.98% |
| 2025-12-11 | 0 | 3.060 | 3.050 | 3.060 | 3.040 | 3.190 | 7,933,000 | 24,383,300 | 3.0737 | 3.060 | 3.050 | 3.060 | 3.040 | 3.190 | 7,933,000 | 3.0737 | -4.38% |
| 2025-12-10 | 0 | 3.200 | 3.180 | 3.200 | 3.020 | 3.200 | 5,249,500 | 16,436,874 | 3.1311 | 3.200 | 3.180 | 3.200 | 3.020 | 3.200 | 5,249,500 | 3.1311 | 3.90% |
| 2025-12-09 | 0 | 3.080 | 3.070 | 3.080 | 3.050 | 3.170 | 6,111,000 | 18,844,634 | 3.0837 | 3.080 | 3.070 | 3.080 | 3.050 | 3.170 | 6,111,000 | 3.0837 | -3.14% |
| 2025-12-08 | 0 | 3.180 | 3.160 | 3.180 | 3.140 | 3.240 | 4,405,000 | 14,001,725 | 3.1786 | 3.180 | 3.160 | 3.180 | 3.140 | 3.240 | 4,405,000 | 3.1786 | -1.24% |
| 2025-12-05 | 0 | 3.220 | 3.210 | 3.220 | 3.080 | 3.220 | 6,245,000 | 19,788,779 | 3.1687 | 3.220 | 3.210 | 3.220 | 3.080 | 3.220 | 6,245,000 | 3.1687 | 2.88% |
| 2025-12-04 | 0 | 3.130 | 3.120 | 3.130 | 3.040 | 3.130 | 5,469,816 | 16,960,606 | 3.1008 | 3.130 | 3.120 | 3.130 | 3.040 | 3.130 | 5,469,816 | 3.1008 | 1.95% |
| 2025-12-03 | 0 | 3.070 | 3.070 | 3.090 | 3.040 | 3.120 | 6,239,000 | 19,211,664 | 3.0793 | 3.070 | 3.070 | 3.090 | 3.040 | 3.120 | 6,239,000 | 3.0793 | -1.60% |
| 2025-12-02 | 0 | 3.120 | 3.110 | 3.120 | 3.090 | 3.190 | 4,058,004 | 12,663,334 | 3.1206 | 3.120 | 3.110 | 3.120 | 3.090 | 3.190 | 4,058,004 | 3.1206 | -2.19% |
| 2025-12-01 | 0 | 3.190 | 3.140 | 3.190 | 3.100 | 3.190 | 4,248,000 | 13,403,391 | 3.1552 | 3.190 | 3.140 | 3.190 | 3.100 | 3.190 | 4,248,000 | 3.1552 | 1.27% |
| 2025-11-28 | 0 | 3.150 | 3.120 | 3.150 | 3.080 | 3.150 | 3,724,000 | 11,595,752 | 3.1138 | 3.150 | 3.120 | 3.150 | 3.080 | 3.150 | 3,724,000 | 3.1138 | 0.64% |
| 2025-11-27 | 0 | 3.130 | 3.110 | 3.130 | 3.110 | 3.230 | 4,768,000 | 14,984,168 | 3.1427 | 3.130 | 3.110 | 3.130 | 3.110 | 3.230 | 4,768,000 | 3.1427 | -3.40% |
| 2025-11-26 | 0 | 3.240 | 3.190 | 3.240 | 3.180 | 3.240 | 2,980,000 | 9,592,700 | 3.2190 | 3.240 | 3.190 | 3.240 | 3.180 | 3.240 | 2,980,000 | 3.2190 | 0.93% |
| 2025-11-25 | 0 | 3.210 | 3.200 | 3.210 | 3.160 | 3.250 | 4,594,000 | 14,723,913 | 3.2050 | 3.210 | 3.200 | 3.210 | 3.160 | 3.250 | 4,594,000 | 3.2050 | -0.31% |
| 2025-11-24 | 0 | 3.220 | 3.210 | 3.220 | 3.030 | 3.220 | 8,606,300 | 26,881,207 | 3.1234 | 3.220 | 3.210 | 3.220 | 3.030 | 3.220 | 8,606,300 | 3.1234 | 5.23% |
| 2025-11-21 | 0 | 3.060 | 3.040 | 3.060 | 2.990 | 3.080 | 11,236,000 | 34,103,930 | 3.0352 | 3.060 | 3.040 | 3.060 | 2.990 | 3.080 | 11,236,000 | 3.0352 | -1.92% |
| 2025-11-20 | 0 | 3.120 | 3.110 | 3.120 | 3.030 | 3.160 | 14,290,965 | 44,016,383 | 3.0800 | 3.120 | 3.110 | 3.120 | 3.030 | 3.160 | 14,290,965 | 3.0800 | -0.32% |
| 2025-11-19 | 0 | 3.130 | 3.110 | 3.130 | 3.100 | 3.210 | 4,986,000 | 15,618,463 | 3.1325 | 3.130 | 3.110 | 3.130 | 3.100 | 3.210 | 4,986,000 | 3.1325 | -1.88% |
| 2025-11-18 | 0 | 3.190 | 3.180 | 3.190 | 3.170 | 3.290 | 7,299,999 | 23,634,778 | 3.2376 | 3.190 | 3.180 | 3.190 | 3.170 | 3.290 | 7,299,999 | 3.2376 | -1.54% |
| 2025-11-17 | 0 | 3.240 | 3.220 | 3.240 | 3.200 | 3.310 | 5,258,000 | 17,057,970 | 3.2442 | 3.240 | 3.220 | 3.240 | 3.200 | 3.310 | 5,258,000 | 3.2442 | -1.52% |
| 2025-11-14 | 0 | 3.290 | 3.280 | 3.290 | 3.250 | 3.350 | 5,424,000 | 17,847,875 | 3.2905 | 3.290 | 3.280 | 3.290 | 3.250 | 3.350 | 5,424,000 | 3.2905 | -2.37% |
| 2025-11-13 | 0 | 3.370 | 3.360 | 3.370 | 3.340 | 3.390 | 2,558,010 | 8,591,244 | 3.3586 | 3.370 | 3.360 | 3.370 | 3.340 | 3.390 | 2,558,010 | 3.3586 | 0.00% |
| 2025-11-12 | 0 | 3.370 | 3.370 | 3.390 | 3.320 | 3.440 | 6,503,000 | 22,032,350 | 3.3880 | 3.370 | 3.370 | 3.390 | 3.320 | 3.440 | 6,503,000 | 3.3880 | 0.00% |
| 2025-11-11 | 0 | 3.370 | 3.340 | 3.370 | 3.320 | 3.380 | 3,098,010 | 10,381,274 | 3.3509 | 3.370 | 3.340 | 3.370 | 3.320 | 3.380 | 3,098,010 | 3.3509 | 0.00% |
| 2025-11-10 | 0 | 3.370 | 3.350 | 3.370 | 3.220 | 3.390 | 8,447,467 | 28,235,855 | 3.3425 | 3.370 | 3.350 | 3.370 | 3.220 | 3.390 | 8,447,467 | 3.3425 | 4.33% |
| 2025-11-07 | 0 | 3.230 | 3.210 | 3.230 | 3.190 | 3.340 | 5,789,500 | 18,779,280 | 3.2437 | 3.230 | 3.210 | 3.230 | 3.190 | 3.340 | 5,789,500 | 3.2437 | -3.29% |
| 2025-11-06 | 0 | 3.340 | 3.330 | 3.340 | 3.250 | 3.350 | 3,283,000 | 10,907,325 | 3.3224 | 3.340 | 3.330 | 3.340 | 3.250 | 3.350 | 3,283,000 | 3.3224 | 1.52% |
| 2025-11-05 | 0 | 3.290 | 3.280 | 3.290 | 3.190 | 3.300 | 5,755,000 | 18,665,670 | 3.2434 | 3.290 | 3.280 | 3.290 | 3.190 | 3.300 | 5,755,000 | 3.2434 | -0.60% |
| 2025-11-04 | 0 | 3.310 | 3.310 | 3.330 | 3.280 | 3.450 | 4,008,000 | 13,384,515 | 3.3394 | 3.310 | 3.310 | 3.330 | 3.280 | 3.450 | 4,008,000 | 3.3394 | -2.07% |
| 2025-11-03 | 0 | 3.380 | 3.380 | 3.400 | 3.300 | 3.470 | 9,787,940 | 33,348,850 | 3.4071 | 3.380 | 3.380 | 3.400 | 3.300 | 3.470 | 9,787,940 | 3.4071 | 2.42% |
| 2025-10-31 | 0 | 3.300 | 3.300 | 3.310 | 3.240 | 3.350 | 10,571,000 | 34,851,558 | 3.2969 | 3.300 | 3.300 | 3.310 | 3.240 | 3.350 | 10,571,000 | 3.2969 | 0.61% |
| 2025-10-30 | 0 | 3.280 | 3.280 | 3.290 | 3.210 | 3.420 | 8,572,000 | 28,125,130 | 3.2810 | 3.280 | 3.280 | 3.290 | 3.210 | 3.420 | 8,572,000 | 3.2810 | -1.20% |
| 2025-10-28 | 0 | 3.320 | 3.320 | 3.330 | 3.230 | 3.380 | 9,883,158 | 32,876,129 | 3.3265 | 3.320 | 3.320 | 3.330 | 3.230 | 3.380 | 9,883,158 | 3.3265 | 1.53% |
| 2025-10-27 | 0 | 3.270 | 3.260 | 3.270 | 3.220 | 3.280 | 4,980,000 | 16,199,410 | 3.2529 | 3.270 | 3.260 | 3.270 | 3.220 | 3.280 | 4,980,000 | 3.2529 | 1.87% |
| 2025-10-24 | 0 | 3.210 | 3.210 | 3.220 | 3.140 | 3.230 | 6,806,000 | 21,683,738 | 3.1860 | 3.210 | 3.210 | 3.220 | 3.140 | 3.230 | 6,806,000 | 3.1860 | 1.58% |
| 2025-10-23 | 0 | 3.160 | 3.150 | 3.160 | 3.100 | 3.180 | 4,387,000 | 13,762,357 | 3.1371 | 3.160 | 3.150 | 3.160 | 3.100 | 3.180 | 4,387,000 | 3.1371 | -0.94% |
| 2025-10-22 | 0 | 3.190 | 3.170 | 3.190 | 3.150 | 3.220 | 3,419,500 | 10,899,139 | 3.1873 | 3.190 | 3.170 | 3.190 | 3.150 | 3.220 | 3,419,500 | 3.1873 | 0.31% |
| 2025-10-21 | 0 | 3.180 | 3.170 | 3.180 | 3.180 | 3.250 | 3,513,000 | 11,303,230 | 3.2175 | 3.180 | 3.170 | 3.180 | 3.180 | 3.250 | 3,513,000 | 3.2175 | -0.31% |
| 2025-10-20 | 0 | 3.190 | 3.180 | 3.190 | 3.110 | 3.200 | 6,048,000 | 19,158,638 | 3.1678 | 3.190 | 3.180 | 3.190 | 3.110 | 3.200 | 6,048,000 | 3.1678 | 3.91% |
| 2025-10-17 | 0 | 3.070 | 3.070 | 3.080 | 3.060 | 3.250 | 13,088,000 | 40,876,482 | 3.1232 | 3.070 | 3.070 | 3.080 | 3.060 | 3.250 | 13,088,000 | 3.1232 | -4.66% |
| 2025-10-16 | 0 | 3.220 | 3.220 | 3.230 | 3.190 | 3.300 | 3,894,084 | 12,604,461 | 3.2368 | 3.220 | 3.220 | 3.230 | 3.190 | 3.300 | 3,894,084 | 3.2368 | -1.53% |
| 2025-10-15 | 0 | 3.270 | 3.260 | 3.270 | 3.170 | 3.300 | 5,153,150 | 16,767,298 | 3.2538 | 3.270 | 3.260 | 3.270 | 3.170 | 3.300 | 5,153,150 | 3.2538 | 2.83% |
| 2025-10-14 | 0 | 3.180 | 3.170 | 3.180 | 3.160 | 3.290 | 8,310,200 | 26,641,943 | 3.2059 | 3.180 | 3.170 | 3.180 | 3.160 | 3.290 | 8,310,200 | 3.2059 | -1.24% |
| 2025-10-13 | 0 | 3.220 | 3.220 | 3.230 | 3.150 | 3.260 | 11,063,000 | 35,458,575 | 3.2052 | 3.220 | 3.220 | 3.230 | 3.150 | 3.260 | 11,063,000 | 3.2052 | -2.72% |
| 2025-10-10 | 0 | 3.310 | 3.310 | 3.320 | 3.260 | 3.400 | 16,689,399 | 55,403,677 | 3.3197 | 3.310 | 3.310 | 3.320 | 3.260 | 3.400 | 16,689,399 | 3.3197 | -3.78% |
| 2025-10-09 | 0 | 3.440 | 3.430 | 3.440 | 3.420 | 3.550 | 12,249,002 | 42,551,573 | 3.4739 | 3.440 | 3.430 | 3.440 | 3.420 | 3.550 | 12,249,002 | 3.4739 | -1.15% |
| 2025-10-08 | 0 | 3.480 | 3.480 | 3.490 | 3.460 | 3.660 | 6,859,000 | 23,940,839 | 3.4904 | 3.480 | 3.480 | 3.490 | 3.460 | 3.660 | 6,859,000 | 3.4904 | -4.92% |
| 2025-10-06 | 0 | 3.660 | 3.660 | 3.670 | 3.560 | 3.700 | 3,140,000 | 11,390,790 | 3.6276 | 3.660 | 3.660 | 3.670 | 3.560 | 3.700 | 3,140,000 | 3.6276 | -0.81% |
| 2025-10-03 | 0 | 3.690 | 3.680 | 3.690 | 3.620 | 3.750 | 2,695,000 | 9,909,220 | 3.6769 | 3.690 | 3.680 | 3.690 | 3.620 | 3.750 | 2,695,000 | 3.6769 | -1.34% |
| 2025-10-02 | 0 | 3.740 | 3.740 | 3.750 | 3.680 | 3.770 | 5,560,010 | 20,808,941 | 3.7426 | 3.740 | 3.740 | 3.750 | 3.680 | 3.770 | 5,560,010 | 3.7426 | 1.36% |
| 2025-09-30 | 0 | 3.690 | 3.690 | 3.700 | 3.550 | 3.700 | 8,570,000 | 31,099,813 | 3.6289 | 3.690 | 3.690 | 3.700 | 3.550 | 3.700 | 8,570,000 | 3.6289 | 1.93% |
| 2025-09-29 | 0 | 3.620 | 3.610 | 3.620 | 3.520 | 3.660 | 7,633,000 | 27,415,720 | 3.5917 | 3.620 | 3.610 | 3.620 | 3.520 | 3.660 | 7,633,000 | 3.5917 | 2.26% |
| 2025-09-26 | 0 | 3.540 | 3.540 | 3.550 | 3.530 | 3.830 | 16,554,000 | 60,612,463 | 3.6615 | 3.540 | 3.540 | 3.550 | 3.530 | 3.830 | 16,554,000 | 3.6615 | -5.85% |
| 2025-09-25 | 0 | 3.760 | 3.760 | 3.770 | 3.670 | 3.810 | 29,594,220 | 111,640,270 | 3.7724 | 3.760 | 3.760 | 3.770 | 3.670 | 3.810 | 29,594,220 | 3.7724 | 3.01% |
| 2025-09-24 | 0 | 3.650 | 3.640 | 3.650 | 3.500 | 3.670 | 14,334,000 | 51,914,245 | 3.6218 | 3.650 | 3.640 | 3.650 | 3.500 | 3.670 | 14,334,000 | 3.6218 | 3.11% |
| 2025-09-23 | 0 | 3.540 | 3.530 | 3.540 | 3.450 | 3.660 | 18,208,000 | 64,137,703 | 3.5225 | 3.540 | 3.530 | 3.540 | 3.450 | 3.660 | 18,208,000 | 3.5225 | -2.48% |
| 2025-09-22 | 0 | 3.630 | 3.620 | 3.630 | 3.580 | 3.790 | 16,304,000 | 59,750,160 | 3.6648 | 3.630 | 3.620 | 3.630 | 3.580 | 3.790 | 16,304,000 | 3.6648 | -1.89% |
| 2025-09-19 | 0 | 3.700 | 3.700 | 3.710 | 3.640 | 3.860 | 20,449,363 | 76,720,433 | 3.7517 | 3.700 | 3.700 | 3.710 | 3.640 | 3.860 | 20,449,363 | 3.7517 | 0.00% |
| 2025-09-18 | 0 | 3.700 | 3.690 | 3.700 | 3.620 | 3.840 | 19,472,000 | 72,842,330 | 3.7409 | 3.700 | 3.690 | 3.700 | 3.620 | 3.840 | 19,472,000 | 3.7409 | -1.33% |
| 2025-09-17 | 0 | 3.750 | 3.750 | 3.760 | 3.610 | 3.800 | 17,513,000 | 65,063,590 | 3.7152 | 3.750 | 3.750 | 3.760 | 3.610 | 3.800 | 17,513,000 | 3.7152 | 3.88% |
| 2025-09-16 | 0 | 3.610 | 3.610 | 3.620 | 3.570 | 3.740 | 11,116,000 | 40,257,555 | 3.6216 | 3.610 | 3.610 | 3.620 | 3.570 | 3.740 | 11,116,000 | 3.6216 | -3.22% |
| 2025-09-15 | 0 | 3.730 | 3.710 | 3.730 | 3.620 | 3.760 | 12,693,000 | 46,911,305 | 3.6958 | 3.730 | 3.710 | 3.730 | 3.620 | 3.760 | 12,693,000 | 3.6958 | -0.53% |
| 2025-09-12 | 0 | 3.750 | 3.740 | 3.750 | 3.690 | 3.880 | 19,553,437 | 73,678,376 | 3.7681 | 3.750 | 3.740 | 3.750 | 3.690 | 3.880 | 19,553,437 | 3.7681 | 0.81% |
| 2025-09-11 | 0 | 3.720 | 3.710 | 3.720 | 3.620 | 3.890 | 32,670,000 | 120,829,495 | 3.6985 | 3.720 | 3.710 | 3.720 | 3.620 | 3.890 | 32,670,000 | 3.6985 | -0.80% |
| 2025-09-10 | 0 | 3.750 | 3.750 | 3.760 | 3.620 | 3.810 | 37,929,284 | 141,172,745 | 3.7220 | 3.750 | 3.750 | 3.760 | 3.620 | 3.810 | 37,929,284 | 3.7220 | 5.34% |
| 2025-09-09 | 0 | 3.560 | 3.560 | 3.570 | 3.460 | 3.650 | 18,955,888 | 67,797,762 | 3.5766 | 3.560 | 3.560 | 3.570 | 3.460 | 3.650 | 18,955,888 | 3.5766 | 0.56% |
| 2025-09-08 | 0 | 3.540 | 3.540 | 3.550 | 3.450 | 3.580 | 13,999,000 | 49,487,570 | 3.5351 | 3.540 | 3.540 | 3.550 | 3.450 | 3.580 | 13,999,000 | 3.5351 | 2.02% |
| 2025-09-05 | 0 | 3.470 | 3.470 | 3.480 | 3.400 | 3.500 | 12,528,000 | 43,226,670 | 3.4504 | 3.470 | 3.470 | 3.480 | 3.400 | 3.500 | 12,528,000 | 3.4504 | 0.00% |
| 2025-09-04 | 0 | 3.470 | 3.460 | 3.470 | 3.370 | 3.600 | 14,846,200 | 51,169,077 | 3.4466 | 3.470 | 3.460 | 3.470 | 3.370 | 3.600 | 14,846,200 | 3.4466 | -2.53% |
| 2025-09-03 | 0 | 3.560 | 3.550 | 3.560 | 3.510 | 3.670 | 13,173,700 | 46,944,875 | 3.5635 | 3.560 | 3.550 | 3.560 | 3.510 | 3.670 | 13,173,700 | 3.5635 | -2.20% |
| 2025-09-02 | 0 | 3.640 | 3.630 | 3.640 | 3.540 | 3.860 | 31,927,000 | 116,736,543 | 3.6564 | 3.640 | 3.630 | 3.640 | 3.540 | 3.860 | 31,927,000 | 3.6564 | -4.71% |
| 2025-09-01 | 0 | 3.820 | 3.820 | 3.830 | 3.780 | 4.020 | 28,674,000 | 110,565,822 | 3.8560 | 3.820 | 3.820 | 3.830 | 3.780 | 4.020 | 28,674,000 | 3.8560 | -3.05% |
| 2025-08-29 | 0 | 3.940 | 3.940 | 3.950 | 3.930 | 4.070 | 13,990,794 | 55,645,786 | 3.9773 | 3.940 | 3.940 | 3.950 | 3.930 | 4.070 | 13,990,794 | 3.9773 | -1.50% |
| 2025-08-28 | 0 | 4.000 | 4.000 | 4.010 | 3.890 | 4.060 | 20,916,062 | 82,993,786 | 3.9679 | 4.000 | 4.000 | 4.010 | 3.890 | 4.060 | 20,916,062 | 3.9679 | -0.99% |
| 2025-08-27 | 0 | 4.040 | 4.030 | 4.040 | 4.020 | 4.350 | 28,674,000 | 119,100,365 | 4.1536 | 4.040 | 4.030 | 4.040 | 4.020 | 4.350 | 28,674,000 | 4.1536 | -6.48% |
| 2025-08-26 | 0 | 4.320 | 4.310 | 4.320 | 4.140 | 4.370 | 29,527,180 | 126,325,103 | 4.2783 | 4.320 | 4.310 | 4.320 | 4.140 | 4.370 | 29,527,180 | 4.2783 | 2.13% |
| 2025-08-25 | 0 | 4.230 | 4.230 | 4.240 | 4.080 | 4.330 | 38,646,100 | 162,627,352 | 4.2081 | 4.230 | 4.230 | 4.240 | 4.080 | 4.330 | 38,646,100 | 4.2081 | 4.70% |
| 2025-08-22 | 0 | 4.040 | 4.040 | 4.050 | 3.950 | 4.060 | 17,506,000 | 70,257,925 | 4.0134 | 4.040 | 4.040 | 4.050 | 3.950 | 4.060 | 17,506,000 | 4.0134 | 1.76% |
| 2025-08-21 | 0 | 3.970 | 3.960 | 3.970 | 3.910 | 4.120 | 16,317,100 | 65,070,284 | 3.9879 | 3.970 | 3.960 | 3.970 | 3.910 | 4.120 | 16,317,100 | 3.9879 | -2.22% |
| 2025-08-20 | 0 | 4.060 | 4.060 | 4.070 | 3.900 | 4.340 | 49,495,000 | 201,734,349 | 4.0759 | 4.060 | 4.060 | 4.070 | 3.900 | 4.340 | 49,495,000 | 4.0759 | -6.24% |
| 2025-08-19 | 0 | 4.330 | 4.320 | 4.330 | 4.260 | 4.620 | 68,311,000 | 302,351,648 | 4.4261 | 4.330 | 4.320 | 4.330 | 4.260 | 4.620 | 68,311,000 | 4.4261 | -3.35% |
| 2025-08-18 | 0 | 4.480 | 4.480 | 4.490 | 3.780 | 4.830 | 202,153,252 | 909,263,923 | 4.4979 | 4.480 | 4.480 | 4.490 | 3.780 | 4.830 | 202,153,252 | 4.4979 | 19.79% |
| 2025-08-15 | 0 | 3.740 | 3.740 | 3.750 | 3.570 | 3.760 | 17,424,490 | 64,428,753 | 3.6976 | 3.740 | 3.740 | 3.750 | 3.570 | 3.760 | 17,424,490 | 3.6976 | 2.47% |
| 2025-08-14 | 0 | 3.650 | 3.650 | 3.660 | 3.540 | 3.740 | 24,681,000 | 90,013,480 | 3.6471 | 3.650 | 3.650 | 3.660 | 3.540 | 3.740 | 24,681,000 | 3.6471 | 0.00% |
| 2025-08-13 | 0 | 3.650 | 3.650 | 3.660 | 3.590 | 3.820 | 37,449,000 | 138,958,120 | 3.7106 | 3.650 | 3.650 | 3.660 | 3.590 | 3.820 | 37,449,000 | 3.7106 | 1.11% |
| 2025-08-12 | 0 | 3.610 | 3.600 | 3.610 | 3.530 | 3.680 | 19,519,000 | 69,848,860 | 3.5785 | 3.610 | 3.600 | 3.610 | 3.530 | 3.680 | 19,519,000 | 3.5785 | -0.82% |
| 2025-08-11 | 0 | 3.640 | 3.630 | 3.640 | 3.570 | 3.800 | 22,239,000 | 81,375,460 | 3.6591 | 3.640 | 3.630 | 3.640 | 3.570 | 3.800 | 22,239,000 | 3.6591 | -0.27% |
| 2025-08-08 | 0 | 3.650 | 3.640 | 3.650 | 3.370 | 3.880 | 97,398,608 | 357,111,720 | 3.6665 | 3.650 | 3.640 | 3.650 | 3.370 | 3.880 | 97,398,608 | 3.6665 | 3.40% |
| 2025-08-07 | 0 | 3.530 | 3.520 | 3.530 | 3.340 | 3.530 | 25,962,821 | 89,950,041 | 3.4646 | 3.530 | 3.520 | 3.530 | 3.340 | 3.530 | 25,962,821 | 3.4646 | 4.75% |
| 2025-08-06 | 0 | 3.370 | 3.370 | 3.380 | 3.270 | 3.410 | 11,881,306 | 39,737,234 | 3.3445 | 3.370 | 3.370 | 3.380 | 3.270 | 3.410 | 11,881,306 | 3.3445 | 0.60% |
| 2025-08-05 | 0 | 3.350 | 3.340 | 3.350 | 3.200 | 3.420 | 19,874,000 | 65,875,688 | 3.3147 | 3.350 | 3.340 | 3.350 | 3.200 | 3.420 | 19,874,000 | 3.3147 | 3.40% |
| 2025-08-04 | 0 | 3.240 | 3.240 | 3.250 | 3.170 | 3.300 | 6,583,000 | 21,378,044 | 3.2475 | 3.240 | 3.240 | 3.250 | 3.170 | 3.300 | 6,583,000 | 3.2475 | -0.61% |
| 2025-08-01 | 0 | 3.260 | 3.250 | 3.260 | 3.150 | 3.360 | 18,582,256 | 60,920,980 | 3.2784 | 3.260 | 3.250 | 3.260 | 3.150 | 3.360 | 18,582,256 | 3.2784 | 1.24% |
| 2025-07-31 | 0 | 3.220 | 3.220 | 3.230 | 3.140 | 3.360 | 18,209,000 | 59,464,001 | 3.2656 | 3.220 | 3.220 | 3.230 | 3.140 | 3.360 | 18,209,000 | 3.2656 | 0.62% |
| 2025-07-30 | 0 | 3.200 | 3.190 | 3.200 | 3.160 | 3.300 | 9,486,000 | 30,665,960 | 3.2328 | 3.200 | 3.190 | 3.200 | 3.160 | 3.300 | 9,486,000 | 3.2328 | -1.84% |
| 2025-07-29 | 0 | 3.260 | 3.260 | 3.270 | 3.160 | 3.350 | 15,068,267 | 48,329,814 | 3.2074 | 3.260 | 3.260 | 3.270 | 3.160 | 3.350 | 15,068,267 | 3.2074 | -2.98% |
| 2025-07-28 | 0 | 3.360 | 3.360 | 3.370 | 3.240 | 3.440 | 20,526,340 | 68,994,313 | 3.3613 | 3.360 | 3.360 | 3.370 | 3.240 | 3.440 | 20,526,340 | 3.3613 | 3.07% |
| 2025-07-25 | 0 | 3.260 | 3.260 | 3.270 | 3.210 | 3.280 | 6,298,000 | 20,420,495 | 3.2424 | 3.260 | 3.260 | 3.270 | 3.210 | 3.280 | 6,298,000 | 3.2424 | -0.61% |
| 2025-07-24 | 0 | 3.280 | 3.270 | 3.280 | 3.210 | 3.300 | 11,188,000 | 36,549,400 | 3.2668 | 3.280 | 3.270 | 3.280 | 3.210 | 3.300 | 11,188,000 | 3.2668 | 2.18% |
| 2025-07-23 | 0 | 3.210 | 3.200 | 3.210 | 3.160 | 3.270 | 12,598,000 | 40,467,770 | 3.2122 | 3.210 | 3.200 | 3.210 | 3.160 | 3.270 | 12,598,000 | 3.2122 | 1.58% |
| 2025-07-22 | 0 | 3.160 | 3.150 | 3.160 | 3.110 | 3.240 | 15,432,000 | 48,749,909 | 3.1590 | 3.160 | 3.150 | 3.160 | 3.110 | 3.240 | 15,432,000 | 3.1590 | -1.86% |
| 2025-07-21 | 0 | 3.220 | 3.210 | 3.220 | 3.180 | 3.340 | 21,214,000 | 68,150,705 | 3.2125 | 3.220 | 3.210 | 3.220 | 3.180 | 3.340 | 21,214,000 | 3.2125 | -3.30% |
| 2025-07-18 | 0 | 3.330 | 3.320 | 3.330 | 3.250 | 3.400 | 32,193,600 | 107,384,234 | 3.3356 | 3.330 | 3.320 | 3.330 | 3.250 | 3.400 | 32,193,600 | 3.3356 | 2.78% |
| 2025-07-17 | 0 | 3.240 | 3.230 | 3.240 | 3.210 | 3.330 | 18,141,796 | 59,253,835 | 3.2662 | 3.240 | 3.230 | 3.240 | 3.210 | 3.330 | 18,141,796 | 3.2662 | 0.62% |
| 2025-07-16 | 0 | 3.220 | 3.220 | 3.230 | 3.200 | 3.360 | 30,891,701 | 100,718,753 | 3.2604 | 3.220 | 3.220 | 3.230 | 3.200 | 3.360 | 30,891,701 | 3.2604 | -2.42% |
| 2025-07-15 | 0 | 3.300 | 3.300 | 3.310 | 3.020 | 3.380 | 81,716,000 | 262,535,950 | 3.2128 | 3.300 | 3.300 | 3.310 | 3.020 | 3.380 | 81,716,000 | 3.2128 | 6.80% |
| 2025-07-14 | 0 | 3.090 | 3.090 | 3.100 | 3.050 | 3.160 | 20,320,000 | 63,001,140 | 3.1004 | 3.090 | 3.090 | 3.100 | 3.050 | 3.160 | 20,320,000 | 3.1004 | 0.00% |
| 2025-07-11 | 0 | 3.090 | 3.080 | 3.090 | 3.060 | 3.270 | 44,429,122 | 139,439,263 | 3.1385 | 3.090 | 3.080 | 3.090 | 3.060 | 3.270 | 44,429,122 | 3.1385 | -2.22% |
| 2025-07-10 | 0 | 3.160 | 3.150 | 3.160 | 2.860 | 3.350 | 120,245,600 | 379,324,989 | 3.1546 | 3.160 | 3.150 | 3.160 | 2.860 | 3.350 | 120,245,600 | 3.1546 | 9.34% |
| 2025-07-09 | 0 | 2.890 | 2.890 | 2.900 | 2.820 | 2.950 | 13,270,200 | 38,259,300 | 2.8831 | 2.890 | 2.890 | 2.900 | 2.820 | 2.950 | 13,270,200 | 2.8831 | 1.40% |
| 2025-07-08 | 0 | 2.850 | 2.840 | 2.850 | 2.780 | 2.850 | 8,063,000 | 22,750,811 | 2.8216 | 2.850 | 2.840 | 2.850 | 2.780 | 2.850 | 8,063,000 | 2.8216 | 2.89% |
| 2025-07-07 | 0 | 2.770 | 2.760 | 2.770 | 2.710 | 2.810 | 6,512,000 | 17,926,260 | 2.7528 | 2.770 | 2.760 | 2.770 | 2.710 | 2.810 | 6,512,000 | 2.7528 | -0.72% |
| 2025-07-04 | 0 | 2.790 | 2.780 | 2.790 | 2.700 | 2.860 | 8,483,000 | 23,533,843 | 2.7742 | 2.790 | 2.780 | 2.790 | 2.700 | 2.860 | 8,483,000 | 2.7742 | 0.36% |
| 2025-07-03 | 0 | 2.780 | 2.770 | 2.780 | 2.700 | 2.850 | 8,818,000 | 24,410,030 | 2.7682 | 2.780 | 2.770 | 2.780 | 2.700 | 2.850 | 8,818,000 | 2.7682 | 1.46% |
| 2025-07-02 | 0 | 2.740 | 2.730 | 2.740 | 2.690 | 2.800 | 6,629,000 | 18,033,774 | 2.7204 | 2.740 | 2.730 | 2.740 | 2.690 | 2.800 | 6,629,000 | 2.7204 | -1.08% |
| 2025-06-30 | 0 | 2.770 | 2.760 | 2.770 | 2.760 | 2.850 | 6,745,452 | 18,856,084 | 2.7954 | 2.770 | 2.760 | 2.770 | 2.760 | 2.850 | 6,745,452 | 2.7954 | -0.36% |
| 2025-06-27 | 0 | 2.780 | 2.780 | 2.790 | 2.760 | 2.870 | 6,996,234 | 19,667,118 | 2.8111 | 2.780 | 2.780 | 2.790 | 2.760 | 2.870 | 6,996,234 | 2.8111 | -0.71% |
| 2025-06-26 | 0 | 2.800 | 2.800 | 2.810 | 2.750 | 2.860 | 10,560,000 | 29,715,305 | 2.8139 | 2.800 | 2.800 | 2.810 | 2.750 | 2.860 | 10,560,000 | 2.8139 | 0.72% |
| 2025-06-25 | 0 | 2.780 | 2.780 | 2.790 | 2.660 | 2.800 | 10,245,000 | 28,030,832 | 2.7360 | 2.780 | 2.780 | 2.790 | 2.660 | 2.800 | 10,245,000 | 2.7360 | 4.51% |
| 2025-06-24 | 0 | 2.660 | 2.650 | 2.660 | 2.600 | 2.690 | 5,227,000 | 13,906,114 | 2.6604 | 2.660 | 2.650 | 2.660 | 2.600 | 2.690 | 5,227,000 | 2.6604 | 3.10% |
| 2025-06-23 | 0 | 2.580 | 2.580 | 2.590 | 2.480 | 2.600 | 5,874,000 | 14,917,395 | 2.5396 | 2.580 | 2.580 | 2.590 | 2.480 | 2.600 | 5,874,000 | 2.5396 | 1.98% |
| 2025-06-20 | 0 | 2.530 | 2.520 | 2.530 | 2.510 | 2.620 | 19,252,421 | 48,894,337 | 2.5396 | 2.530 | 2.520 | 2.530 | 2.510 | 2.620 | 19,252,421 | 2.5396 | -2.69% |
| 2025-06-19 | 0 | 2.600 | 2.590 | 2.600 | 2.530 | 2.680 | 16,322,000 | 42,381,018 | 2.5966 | 2.600 | 2.590 | 2.600 | 2.530 | 2.680 | 16,322,000 | 2.5966 | -2.62% |
| 2025-06-18 | 0 | 2.670 | 2.660 | 2.670 | 2.660 | 2.820 | 11,559,686 | 31,159,102 | 2.6955 | 2.670 | 2.660 | 2.670 | 2.660 | 2.820 | 11,559,686 | 2.6955 | -5.32% |
| 2025-06-17 | 0 | 2.820 | 2.810 | 2.820 | 2.810 | 2.880 | 5,002,000 | 14,205,750 | 2.8400 | 2.820 | 2.810 | 2.820 | 2.810 | 2.880 | 5,002,000 | 2.8400 | -2.08% |
| 2025-06-16 | 0 | 2.880 | 2.870 | 2.880 | 2.700 | 2.890 | 16,623,466 | 46,866,603 | 2.8193 | 2.880 | 2.870 | 2.880 | 2.700 | 2.890 | 16,623,466 | 2.8193 | 5.88% |
| 2025-06-13 | 0 | 2.720 | 2.700 | 2.720 | 2.660 | 2.800 | 9,433,000 | 25,597,640 | 2.7136 | 2.720 | 2.700 | 2.720 | 2.660 | 2.800 | 9,433,000 | 2.7136 | -3.55% |
| 2025-06-12 | 0 | 2.820 | 2.820 | 2.830 | 2.770 | 2.840 | 6,749,000 | 18,925,950 | 2.8043 | 2.820 | 2.820 | 2.830 | 2.770 | 2.840 | 6,749,000 | 2.8043 | -0.70% |
| 2025-06-11 | 0 | 2.840 | 2.840 | 2.860 | 2.830 | 2.900 | 4,221,282 | 12,093,381 | 2.8649 | 2.840 | 2.840 | 2.860 | 2.830 | 2.900 | 4,221,282 | 2.8649 | 0.35% |
| 2025-06-10 | 0 | 2.830 | 2.810 | 2.830 | 2.770 | 2.850 | 6,048,301 | 17,048,086 | 2.8187 | 2.830 | 2.810 | 2.830 | 2.770 | 2.850 | 6,048,301 | 2.8187 | 0.00% |
| 2025-06-09 | 0 | 2.830 | 2.830 | 2.840 | 2.750 | 2.870 | 9,271,000 | 26,171,818 | 2.8230 | 2.830 | 2.830 | 2.840 | 2.750 | 2.870 | 9,271,000 | 2.8230 | 4.04% |
| 2025-06-06 | 0 | 2.720 | 2.710 | 2.720 | 2.710 | 2.770 | 4,021,000 | 10,989,669 | 2.7331 | 2.720 | 2.710 | 2.720 | 2.710 | 2.770 | 4,021,000 | 2.7331 | -1.09% |
| 2025-06-05 | 0 | 2.750 | 2.750 | 2.760 | 2.660 | 2.760 | 9,333,000 | 25,409,902 | 2.7226 | 2.750 | 2.750 | 2.760 | 2.660 | 2.760 | 9,333,000 | 2.7226 | 2.61% |
| 2025-06-04 | 0 | 2.680 | 2.670 | 2.680 | 2.620 | 2.710 | 5,588,000 | 14,989,555 | 2.6825 | 2.680 | 2.670 | 2.680 | 2.620 | 2.710 | 5,588,000 | 2.6825 | 1.90% |
| 2025-06-03 | 0 | 2.630 | 2.620 | 2.630 | 2.600 | 2.690 | 4,430,000 | 11,706,686 | 2.6426 | 2.630 | 2.620 | 2.630 | 2.600 | 2.690 | 4,430,000 | 2.6426 | -0.38% |
| 2025-06-02 | 0 | 2.640 | 2.630 | 2.640 | 2.480 | 2.640 | 4,662,000 | 11,919,059 | 2.5566 | 2.640 | 2.630 | 2.640 | 2.480 | 2.640 | 4,662,000 | 2.5566 | -1.12% |
| 2025-05-30 | 0 | 2.670 | 2.670 | 2.680 | 2.630 | 2.690 | 5,722,600 | 15,246,650 | 2.6643 | 2.670 | 2.670 | 2.680 | 2.630 | 2.690 | 5,722,600 | 2.6643 | -1.11% |
| 2025-05-29 | 0 | 2.700 | 2.680 | 2.700 | 2.590 | 2.700 | 7,887,000 | 21,028,795 | 2.6663 | 2.700 | 2.680 | 2.700 | 2.590 | 2.700 | 7,887,000 | 2.6663 | 3.05% |
| 2025-05-28 | 0 | 2.620 | 2.610 | 2.620 | 2.570 | 2.650 | 5,038,000 | 13,087,940 | 2.5978 | 2.620 | 2.610 | 2.620 | 2.570 | 2.650 | 5,038,000 | 2.5978 | 0.00% |
| 2025-05-27 | 0 | 2.620 | 2.620 | 2.630 | 2.590 | 2.690 | 8,161,000 | 21,477,095 | 2.6317 | 2.620 | 2.620 | 2.630 | 2.590 | 2.690 | 8,161,000 | 2.6317 | -1.13% |
| 2025-05-26 | 0 | 2.650 | 2.650 | 2.660 | 2.570 | 2.760 | 10,095,000 | 27,059,475 | 2.6805 | 2.650 | 2.650 | 2.660 | 2.570 | 2.760 | 10,095,000 | 2.6805 | 1.15% |
| 2025-05-23 | 0 | 2.620 | 2.610 | 2.620 | 2.570 | 2.680 | 11,411,571 | 30,062,999 | 2.6344 | 2.620 | 2.610 | 2.620 | 2.570 | 2.680 | 11,411,571 | 2.6344 | 0.77% |
| 2025-05-22 | 0 | 2.700 | 2.690 | 2.700 | 2.680 | 2.750 | 7,253,000 | 19,608,912 | 2.7036 | 2.600 | 2.590 | 2.600 | 2.581 | 2.648 | 7,531,962 | 2.6034 | -2.88% |
| 2025-05-21 | 0 | 2.780 | 2.770 | 2.780 | 2.730 | 2.790 | 4,863,000 | 13,428,821 | 2.7614 | 2.677 | 2.667 | 2.677 | 2.629 | 2.687 | 5,050,038 | 2.6592 | 1.83% |
| 2025-05-20 | 0 | 2.730 | 2.730 | 2.740 | 2.720 | 2.770 | 4,848,000 | 13,310,580 | 2.7456 | 2.629 | 2.629 | 2.639 | 2.619 | 2.667 | 5,034,462 | 2.6439 | -0.36% |
| 2025-05-19 | 0 | 2.740 | 2.730 | 2.740 | 2.680 | 2.780 | 5,754,000 | 15,655,865 | 2.7209 | 2.639 | 2.629 | 2.639 | 2.581 | 2.677 | 5,975,308 | 2.6201 | -1.08% |
| 2025-05-16 | 0 | 2.770 | 2.760 | 2.770 | 2.740 | 2.820 | 9,374,000 | 25,975,510 | 2.7710 | 2.667 | 2.658 | 2.667 | 2.639 | 2.716 | 9,734,538 | 2.6684 | -2.12% |
| 2025-05-15 | 0 | 2.830 | 2.820 | 2.830 | 2.810 | 2.890 | 4,281,000 | 12,161,365 | 2.8408 | 2.725 | 2.716 | 2.725 | 2.706 | 2.783 | 4,445,654 | 2.7356 | -2.08% |
| 2025-05-14 | 0 | 2.890 | 2.880 | 2.890 | 2.850 | 2.920 | 5,230,000 | 15,058,675 | 2.8793 | 2.783 | 2.773 | 2.783 | 2.744 | 2.812 | 5,431,154 | 2.7726 | 0.70% |
| 2025-05-13 | 0 | 2.870 | 2.870 | 2.880 | 2.860 | 3.040 | 7,298,632 | 21,246,009 | 2.9110 | 2.764 | 2.764 | 2.773 | 2.754 | 2.927 | 7,579,349 | 2.8031 | -4.65% |
| 2025-05-12 | 0 | 3.010 | 3.010 | 3.020 | 2.880 | 3.040 | 7,612,000 | 22,559,635 | 2.9637 | 2.899 | 2.899 | 2.908 | 2.773 | 2.927 | 7,904,769 | 2.8539 | 4.88% |
| 2025-05-09 | 0 | 2.870 | 2.870 | 2.880 | 2.850 | 2.970 | 4,296,000 | 12,344,305 | 2.8734 | 2.764 | 2.764 | 2.773 | 2.744 | 2.860 | 4,461,231 | 2.7670 | -1.71% |
| 2025-05-08 | 0 | 2.920 | 2.920 | 2.930 | 2.890 | 2.980 | 7,701,000 | 22,507,218 | 2.9226 | 2.812 | 2.812 | 2.821 | 2.783 | 2.870 | 7,997,192 | 2.8144 | -2.01% |
| 2025-05-07 | 0 | 2.980 | 2.980 | 3.000 | 2.970 | 3.190 | 9,272,000 | 28,242,236 | 3.0460 | 2.870 | 2.870 | 2.889 | 2.860 | 3.072 | 9,628,615 | 2.9332 | -0.33% |
| 2025-05-06 | 0 | 2.990 | 2.980 | 2.990 | 2.950 | 3.040 | 6,307,368 | 18,921,564 | 2.9999 | 2.879 | 2.870 | 2.879 | 2.841 | 2.927 | 6,549,959 | 2.8888 | -0.99% |
| 2025-05-02 | 0 | 3.020 | 3.000 | 3.020 | 2.850 | 3.040 | 8,494,000 | 25,528,486 | 3.0055 | 2.908 | 2.889 | 2.908 | 2.744 | 2.927 | 8,820,692 | 2.8942 | 4.14% |
| 2025-04-30 | 0 | 2.900 | 2.890 | 2.900 | 2.810 | 2.900 | 7,630,000 | 21,835,970 | 2.8619 | 2.793 | 2.783 | 2.793 | 2.706 | 2.793 | 7,923,462 | 2.7559 | 3.57% |
| 2025-04-29 | 0 | 2.800 | 2.800 | 2.810 | 2.790 | 2.900 | 8,525,000 | 24,049,230 | 2.8210 | 2.696 | 2.696 | 2.706 | 2.687 | 2.793 | 8,852,885 | 2.7165 | -1.41% |
| 2025-04-28 | 0 | 2.840 | 2.840 | 2.850 | 2.810 | 2.920 | 5,444,000 | 15,471,640 | 2.8420 | 2.735 | 2.735 | 2.744 | 2.706 | 2.812 | 5,653,385 | 2.7367 | -2.74% |
| 2025-04-25 | 0 | 2.920 | 2.910 | 2.930 | 2.890 | 3.160 | 19,928,782 | 60,454,268 | 3.0335 | 2.812 | 2.802 | 2.821 | 2.783 | 3.043 | 20,695,274 | 2.9212 | -1.68% |
| 2025-04-24 | 0 | 2.970 | 2.960 | 2.970 | 2.870 | 2.970 | 6,925,700 | 20,241,928 | 2.9227 | 2.860 | 2.850 | 2.860 | 2.764 | 2.860 | 7,192,073 | 2.8145 | 1.37% |
| 2025-04-23 | 0 | 2.930 | 2.930 | 2.940 | 2.880 | 2.970 | 14,686,000 | 43,057,870 | 2.9319 | 2.821 | 2.821 | 2.831 | 2.773 | 2.860 | 15,250,846 | 2.8233 | 2.45% |
| 2025-04-22 | 0 | 2.860 | 2.860 | 2.870 | 2.760 | 2.880 | 6,323,000 | 17,865,700 | 2.8255 | 2.754 | 2.754 | 2.764 | 2.658 | 2.773 | 6,566,192 | 2.7209 | 1.78% |
| 2025-04-17 | 0 | 2.810 | 2.800 | 2.810 | 2.680 | 2.830 | 13,380,000 | 37,400,783 | 2.7953 | 2.706 | 2.696 | 2.706 | 2.581 | 2.725 | 13,894,615 | 2.6917 | 4.46% |
| 2025-04-16 | 0 | 2.690 | 2.680 | 2.690 | 2.670 | 2.780 | 7,540,796 | 20,367,296 | 2.7009 | 2.590 | 2.581 | 2.590 | 2.571 | 2.677 | 7,830,827 | 2.6009 | -3.93% |
| 2025-04-15 | 0 | 2.800 | 2.790 | 2.800 | 2.760 | 2.900 | 7,035,000 | 19,719,248 | 2.8030 | 2.696 | 2.687 | 2.696 | 2.658 | 2.793 | 7,305,577 | 2.6992 | -2.44% |
| 2025-04-14 | 0 | 2.870 | 2.860 | 2.870 | 2.820 | 2.940 | 6,631,000 | 19,074,074 | 2.8765 | 2.764 | 2.754 | 2.764 | 2.716 | 2.831 | 6,886,038 | 2.7700 | 0.35% |
| 2025-04-11 | 0 | 2.860 | 2.850 | 2.860 | 2.770 | 2.920 | 12,812,000 | 36,602,806 | 2.8569 | 2.754 | 2.744 | 2.754 | 2.667 | 2.812 | 13,304,769 | 2.7511 | 2.51% |
| 2025-04-10 | 0 | 2.790 | 2.790 | 2.800 | 2.710 | 2.860 | 15,049,000 | 42,107,660 | 2.7980 | 2.687 | 2.687 | 2.696 | 2.610 | 2.754 | 15,627,808 | 2.6944 | 4.89% |
| 2025-04-09 | 0 | 2.660 | 2.660 | 2.670 | 2.390 | 2.710 | 15,931,000 | 40,885,485 | 2.5664 | 2.561 | 2.561 | 2.571 | 2.301 | 2.610 | 16,543,731 | 2.4714 | 3.91% |
| 2025-04-08 | 0 | 2.560 | 2.560 | 2.570 | 2.460 | 2.660 | 17,065,000 | 43,504,170 | 2.5493 | 2.465 | 2.465 | 2.475 | 2.369 | 2.561 | 17,721,346 | 2.4549 | 1.99% |
| 2025-04-07 | 0 | 2.510 | 2.510 | 2.520 | 2.460 | 2.780 | 51,885,090 | 132,900,957 | 2.5614 | 2.417 | 2.417 | 2.427 | 2.369 | 2.677 | 53,880,670 | 2.4666 | -17.70% |
| 2025-04-03 | 0 | 3.050 | 3.030 | 3.050 | 2.980 | 3.120 | 8,309,633 | 25,235,816 | 3.0369 | 2.937 | 2.918 | 2.937 | 2.870 | 3.004 | 8,629,234 | 2.9245 | -1.29% |
| 2025-04-02 | 0 | 3.090 | 3.090 | 3.100 | 2.980 | 3.130 | 10,771,400 | 33,096,965 | 3.0727 | 2.976 | 2.976 | 2.985 | 2.870 | 3.014 | 11,185,685 | 2.9589 | 3.00% |
| 2025-04-01 | 0 | 3.000 | 2.990 | 3.000 | 2.970 | 3.070 | 9,774,260 | 29,378,221 | 3.0057 | 2.889 | 2.879 | 2.889 | 2.860 | 2.956 | 10,150,193 | 2.8944 | 0.00% |
| 2025-03-31 | 0 | 3.000 | 2.990 | 3.000 | 2.930 | 3.040 | 12,432,000 | 36,953,926 | 2.9725 | 2.889 | 2.879 | 2.889 | 2.821 | 2.927 | 12,910,154 | 2.8624 | -1.64% |
| 2025-03-28 | 0 | 3.050 | 3.040 | 3.050 | 3.030 | 3.150 | 6,820,000 | 20,955,574 | 3.0727 | 2.937 | 2.927 | 2.937 | 2.918 | 3.033 | 7,082,308 | 2.9589 | -2.56% |
| 2025-03-27 | 0 | 3.130 | 3.120 | 3.130 | 2.970 | 3.150 | 14,392,000 | 44,162,667 | 3.0686 | 3.014 | 3.004 | 3.014 | 2.860 | 3.033 | 14,945,538 | 2.9549 | -0.63% |
| 2025-03-26 | 0 | 3.150 | 3.140 | 3.150 | 3.080 | 3.190 | 14,553,118 | 45,483,486 | 3.1253 | 3.033 | 3.024 | 3.033 | 2.966 | 3.072 | 15,112,853 | 3.0096 | 2.27% |
| 2025-03-25 | 0 | 3.080 | 3.070 | 3.080 | 3.060 | 3.220 | 11,806,000 | 36,709,783 | 3.1094 | 2.966 | 2.956 | 2.966 | 2.947 | 3.101 | 12,260,077 | 2.9943 | -3.75% |
| 2025-03-24 | 0 | 3.200 | 3.190 | 3.200 | 3.060 | 3.230 | 21,023,000 | 65,507,831 | 3.1160 | 3.081 | 3.072 | 3.081 | 2.947 | 3.110 | 21,831,577 | 3.0006 | 0.00% |
| 2025-03-21 | 0 | 3.200 | 3.190 | 3.200 | 3.170 | 3.410 | 21,264,000 | 69,223,700 | 3.2554 | 3.081 | 3.072 | 3.081 | 3.053 | 3.284 | 22,081,846 | 3.1349 | -5.60% |
| 2025-03-20 | 0 | 3.390 | 3.390 | 3.400 | 3.380 | 3.600 | 15,289,000 | 52,547,720 | 3.4370 | 3.264 | 3.264 | 3.274 | 3.255 | 3.467 | 15,877,038 | 3.3097 | -4.51% |
| 2025-03-19 | 0 | 3.550 | 3.540 | 3.550 | 3.500 | 3.640 | 12,608,000 | 44,679,325 | 3.5437 | 3.419 | 3.409 | 3.419 | 3.370 | 3.505 | 13,092,923 | 3.4125 | -2.74% |
| 2025-03-18 | 0 | 3.650 | 3.650 | 3.660 | 3.530 | 3.710 | 24,427,000 | 88,123,965 | 3.6076 | 3.515 | 3.515 | 3.524 | 3.399 | 3.573 | 25,366,500 | 3.4740 | 1.96% |
| 2025-03-17 | 0 | 3.580 | 3.570 | 3.580 | 3.560 | 3.720 | 12,693,000 | 45,849,295 | 3.6122 | 3.447 | 3.438 | 3.447 | 3.428 | 3.582 | 13,181,192 | 3.4784 | -2.19% |
| 2025-03-14 | 0 | 3.660 | 3.650 | 3.660 | 3.570 | 3.720 | 15,901,000 | 57,986,888 | 3.6467 | 3.524 | 3.515 | 3.524 | 3.438 | 3.582 | 16,512,577 | 3.5117 | 0.55% |
| 2025-03-13 | 0 | 3.640 | 3.630 | 3.640 | 3.550 | 3.830 | 20,043,400 | 73,123,301 | 3.6482 | 3.505 | 3.496 | 3.505 | 3.419 | 3.688 | 20,814,300 | 3.5131 | -3.70% |
| 2025-03-12 | 0 | 3.780 | 3.770 | 3.780 | 3.690 | 4.050 | 23,097,600 | 88,546,208 | 3.8336 | 3.640 | 3.630 | 3.640 | 3.553 | 3.900 | 23,985,969 | 3.6916 | -2.33% |
| 2025-03-11 | 0 | 3.870 | 3.860 | 3.870 | 3.640 | 3.880 | 26,573,000 | 100,704,815 | 3.7897 | 3.727 | 3.717 | 3.727 | 3.505 | 3.736 | 27,595,038 | 3.6494 | -1.78% |
| 2025-03-10 | 0 | 3.940 | 3.940 | 3.950 | 3.860 | 4.380 | 55,725,661 | 222,673,903 | 3.9959 | 3.794 | 3.794 | 3.804 | 3.717 | 4.218 | 57,868,956 | 3.8479 | -9.22% |
| 2025-03-07 | 0 | 4.340 | 4.330 | 4.340 | 4.170 | 4.600 | 54,067,666 | 235,068,806 | 4.3477 | 4.179 | 4.170 | 4.179 | 4.016 | 4.430 | 56,147,192 | 4.1867 | -3.34% |
| 2025-03-06 | 0 | 4.490 | 4.480 | 4.490 | 3.800 | 4.650 | 133,534,588 | 582,938,106 | 4.3654 | 4.324 | 4.314 | 4.324 | 3.659 | 4.478 | 138,670,534 | 4.2038 | 23.35% |
| 2025-03-05 | 0 | 3.640 | 3.640 | 3.650 | 3.500 | 3.720 | 14,502,000 | 52,244,180 | 3.6025 | 3.505 | 3.505 | 3.515 | 3.370 | 3.582 | 15,059,769 | 3.4691 | 0.55% |
| 2025-03-04 | 0 | 3.620 | 3.600 | 3.620 | 3.330 | 3.680 | 17,233,000 | 60,938,987 | 3.5362 | 3.486 | 3.467 | 3.486 | 3.207 | 3.544 | 17,895,808 | 3.4052 | 3.72% |
| 2025-03-03 | 0 | 3.490 | 3.480 | 3.490 | 3.440 | 3.650 | 15,512,000 | 54,773,057 | 3.5310 | 3.361 | 3.351 | 3.361 | 3.313 | 3.515 | 16,108,615 | 3.4002 | 1.16% |
| 2025-02-28 | 0 | 3.450 | 3.440 | 3.450 | 3.380 | 3.750 | 22,815,563 | 79,617,277 | 3.4896 | 3.322 | 3.313 | 3.322 | 3.255 | 3.611 | 23,693,085 | 3.3604 | -8.49% |
| 2025-02-27 | 0 | 3.770 | 3.760 | 3.770 | 3.670 | 3.990 | 18,265,844 | 69,002,065 | 3.7777 | 3.630 | 3.621 | 3.630 | 3.534 | 3.842 | 18,968,376 | 3.6377 | -1.57% |
| 2025-02-26 | 0 | 3.830 | 3.820 | 3.830 | 3.620 | 3.910 | 31,676,500 | 120,578,961 | 3.8066 | 3.688 | 3.679 | 3.688 | 3.486 | 3.765 | 32,894,827 | 3.6656 | 5.22% |
| 2025-02-25 | 0 | 3.640 | 3.640 | 3.650 | 3.600 | 3.800 | 39,833,500 | 146,106,162 | 3.6679 | 3.505 | 3.505 | 3.515 | 3.467 | 3.659 | 41,365,558 | 3.5321 | -9.00% |
| 2025-02-24 | 0 | 4.000 | 3.990 | 4.000 | 3.820 | 4.160 | 33,748,844 | 132,683,735 | 3.9315 | 3.852 | 3.842 | 3.852 | 3.679 | 4.006 | 35,046,876 | 3.7859 | -3.15% |
| 2025-02-21 | 0 | 4.130 | 4.120 | 4.130 | 3.690 | 4.220 | 56,955,868 | 228,731,448 | 4.0159 | 3.977 | 3.967 | 3.977 | 3.553 | 4.064 | 59,146,478 | 3.8672 | 14.09% |
| 2025-02-20 | 0 | 3.620 | 3.610 | 3.620 | 3.590 | 3.910 | 26,657,000 | 97,959,697 | 3.6748 | 3.486 | 3.476 | 3.486 | 3.457 | 3.765 | 27,682,269 | 3.5387 | -6.46% |
| 2025-02-19 | 0 | 3.870 | 3.860 | 3.870 | 3.710 | 3.900 | 27,080,000 | 103,458,710 | 3.8205 | 3.727 | 3.717 | 3.727 | 3.573 | 3.756 | 28,121,538 | 3.6790 | 2.93% |
| 2025-02-18 | 0 | 3.760 | 3.760 | 3.770 | 3.680 | 3.930 | 34,026,000 | 128,624,918 | 3.7802 | 3.621 | 3.621 | 3.630 | 3.544 | 3.784 | 35,334,692 | 3.6402 | -3.59% |
| 2025-02-17 | 0 | 3.900 | 3.890 | 3.900 | 3.680 | 4.200 | 70,155,000 | 277,177,635 | 3.9509 | 3.756 | 3.746 | 3.756 | 3.544 | 4.044 | 72,853,269 | 3.8046 | 3.45% |
| 2025-02-14 | 0 | 3.770 | 3.760 | 3.770 | 3.460 | 4.190 | 101,254,451 | 397,614,422 | 3.9269 | 3.630 | 3.621 | 3.630 | 3.332 | 4.035 | 105,148,853 | 3.7814 | 9.28% |
| 2025-02-13 | 0 | 3.450 | 3.440 | 3.450 | 3.450 | 3.800 | 31,507,000 | 114,464,162 | 3.6330 | 3.322 | 3.313 | 3.322 | 3.322 | 3.659 | 32,718,808 | 3.4984 | -7.26% |
| 2025-02-12 | 0 | 3.720 | 3.720 | 3.730 | 3.460 | 3.750 | 43,873,780 | 158,532,783 | 3.6134 | 3.582 | 3.582 | 3.592 | 3.332 | 3.611 | 45,561,233 | 3.4796 | 7.83% |
| 2025-02-11 | 0 | 3.450 | 3.450 | 3.460 | 3.320 | 3.560 | 25,212,616 | 86,680,422 | 3.4380 | 3.322 | 3.322 | 3.332 | 3.197 | 3.428 | 26,182,332 | 3.3106 | -2.54% |
| 2025-02-10 | 0 | 3.540 | 3.530 | 3.540 | 3.510 | 3.870 | 41,815,659 | 152,512,111 | 3.6472 | 3.409 | 3.399 | 3.409 | 3.380 | 3.727 | 43,423,954 | 3.5122 | -0.56% |
| 2025-02-07 | 0 | 3.560 | 3.550 | 3.560 | 3.080 | 3.630 | 51,341,494 | 173,390,953 | 3.3772 | 3.428 | 3.419 | 3.428 | 2.966 | 3.496 | 53,316,167 | 3.2521 | 13.02% |
| 2025-02-06 | 0 | 3.150 | 3.140 | 3.150 | 2.900 | 3.210 | 26,478,926 | 81,670,517 | 3.0844 | 3.033 | 3.024 | 3.033 | 2.793 | 3.091 | 27,497,346 | 2.9701 | 8.25% |
| 2025-02-05 | 0 | 2.910 | 2.900 | 2.910 | 2.630 | 2.970 | 19,405,012 | 54,985,927 | 2.8336 | 2.802 | 2.793 | 2.802 | 2.533 | 2.860 | 20,151,359 | 2.7286 | 6.59% |
| 2025-02-04 | 0 | 2.730 | 2.720 | 2.730 | 2.620 | 2.780 | 7,801,600 | 21,271,626 | 2.7266 | 2.629 | 2.619 | 2.629 | 2.523 | 2.677 | 8,101,662 | 2.6256 | 3.41% |
| 2025-02-03 | 0 | 2.640 | 2.620 | 2.640 | 2.450 | 2.650 | 4,489,000 | 11,407,030 | 2.5411 | 2.542 | 2.523 | 2.542 | 2.359 | 2.552 | 4,661,654 | 2.4470 | 0.76% |
| 2025-01-28 | 0 | 2.620 | 2.620 | 2.630 | 2.610 | 2.710 | 845,000 | 2,224,900 | 2.6330 | 2.523 | 2.523 | 2.533 | 2.513 | 2.610 | 877,500 | 2.5355 | -2.60% |
| 2025-01-27 | 0 | 2.690 | 2.670 | 2.690 | 2.630 | 2.730 | 7,016,002 | 18,944,750 | 2.7002 | 2.590 | 2.571 | 2.590 | 2.533 | 2.629 | 7,285,848 | 2.6002 | 3.86% |
| 2025-01-24 | 0 | 2.590 | 2.580 | 2.590 | 2.530 | 2.620 | 3,847,600 | 9,904,804 | 2.5743 | 2.494 | 2.484 | 2.494 | 2.436 | 2.523 | 3,995,585 | 2.4789 | 1.97% |
| 2025-01-23 | 0 | 2.540 | 2.530 | 2.540 | 2.520 | 2.630 | 2,642,200 | 6,780,308 | 2.5662 | 2.446 | 2.436 | 2.446 | 2.427 | 2.533 | 2,743,823 | 2.4711 | -0.78% |
| 2025-01-22 | 0 | 2.560 | 2.540 | 2.560 | 2.510 | 2.690 | 3,898,000 | 9,960,854 | 2.5554 | 2.465 | 2.446 | 2.465 | 2.417 | 2.590 | 4,047,923 | 2.4607 | -4.83% |
| 2025-01-21 | 0 | 2.690 | 2.680 | 2.690 | 2.510 | 2.710 | 8,846,000 | 23,426,952 | 2.6483 | 2.590 | 2.581 | 2.590 | 2.417 | 2.610 | 9,186,231 | 2.5502 | 7.17% |
| 2025-01-20 | 0 | 2.510 | 2.500 | 2.510 | 2.480 | 2.600 | 4,333,000 | 10,931,230 | 2.5228 | 2.417 | 2.407 | 2.417 | 2.388 | 2.504 | 4,499,654 | 2.4293 | -1.95% |
| 2025-01-17 | 0 | 2.560 | 2.540 | 2.560 | 2.470 | 2.570 | 2,834,000 | 7,195,012 | 2.5388 | 2.465 | 2.446 | 2.465 | 2.379 | 2.475 | 2,943,000 | 2.4448 | 1.59% |
| 2025-01-16 | 0 | 2.520 | 2.510 | 2.520 | 2.470 | 2.560 | 3,172,000 | 7,973,880 | 2.5138 | 2.427 | 2.417 | 2.427 | 2.379 | 2.465 | 3,294,000 | 2.4207 | 1.20% |
| 2025-01-15 | 0 | 2.490 | 2.480 | 2.490 | 2.400 | 2.550 | 4,019,000 | 10,033,437 | 2.4965 | 2.398 | 2.388 | 2.398 | 2.311 | 2.456 | 4,173,577 | 2.4040 | 0.81% |
| 2025-01-14 | 0 | 2.470 | 2.460 | 2.470 | 2.290 | 2.500 | 7,126,144 | 17,388,037 | 2.4400 | 2.379 | 2.369 | 2.379 | 2.205 | 2.407 | 7,400,226 | 2.3497 | 7.39% |
| 2025-01-13 | 0 | 2.300 | 2.300 | 2.310 | 2.250 | 2.390 | 5,694,452 | 13,087,544 | 2.2983 | 2.215 | 2.215 | 2.224 | 2.167 | 2.301 | 5,913,469 | 2.2132 | -3.77% |
| 2025-01-10 | 0 | 2.390 | 2.380 | 2.390 | 2.380 | 2.460 | 2,872,216 | 6,918,902 | 2.4089 | 2.301 | 2.292 | 2.301 | 2.292 | 2.369 | 2,982,686 | 2.3197 | -2.45% |
| 2025-01-09 | 0 | 2.450 | 2.430 | 2.450 | 2.400 | 2.460 | 2,115,000 | 5,150,315 | 2.4351 | 2.359 | 2.340 | 2.359 | 2.311 | 2.369 | 2,196,346 | 2.3449 | 2.94% |
| 2025-01-08 | 0 | 2.380 | 2.370 | 2.380 | 2.360 | 2.460 | 6,638,000 | 15,879,738 | 2.3922 | 2.292 | 2.282 | 2.292 | 2.273 | 2.369 | 6,893,308 | 2.3036 | -3.64% |
| 2025-01-07 | 0 | 2.470 | 2.440 | 2.470 | 2.430 | 2.490 | 4,251,000 | 10,457,690 | 2.4601 | 2.379 | 2.350 | 2.379 | 2.340 | 2.398 | 4,414,500 | 2.3689 | 0.41% |
| 2025-01-06 | 0 | 2.460 | 2.450 | 2.460 | 2.430 | 2.550 | 3,365,000 | 8,328,487 | 2.4750 | 2.369 | 2.359 | 2.369 | 2.340 | 2.456 | 3,494,423 | 2.3834 | -0.81% |
| 2025-01-03 | 0 | 2.480 | 2.470 | 2.480 | 2.450 | 2.540 | 5,580,592 | 13,878,787 | 2.4870 | 2.388 | 2.379 | 2.388 | 2.359 | 2.446 | 5,795,230 | 2.3949 | 1.22% |
| 2025-01-02 | 0 | 2.450 | 2.450 | 2.460 | 2.450 | 2.640 | 11,507,000 | 28,983,613 | 2.5188 | 2.359 | 2.359 | 2.369 | 2.359 | 2.542 | 11,949,577 | 2.4255 | -7.20% |
| 2024-12-31 | 0 | 2.640 | 2.630 | 2.660 | 2.630 | 2.710 | 4,081,000 | 10,858,360 | 2.6607 | 2.542 | 2.533 | 2.561 | 2.533 | 2.610 | 4,237,962 | 2.5622 | -1.86% |
| 2024-12-30 | 0 | 2.690 | 2.690 | 2.700 | 2.690 | 2.870 | 6,271,000 | 17,270,605 | 2.7540 | 2.590 | 2.590 | 2.600 | 2.590 | 2.764 | 6,512,192 | 2.6520 | -4.61% |
| 2024-12-27 | 0 | 2.820 | 2.800 | 2.820 | 2.790 | 2.940 | 8,015,216 | 22,916,693 | 2.8591 | 2.716 | 2.696 | 2.716 | 2.687 | 2.831 | 8,323,494 | 2.7533 | 0.36% |
| 2024-12-24 | 0 | 2.810 | 2.800 | 2.810 | 2.740 | 2.820 | 2,047,000 | 5,713,505 | 2.7912 | 2.706 | 2.696 | 2.706 | 2.639 | 2.716 | 2,125,731 | 2.6878 | 1.08% |
| 2024-12-23 | 0 | 2.780 | 2.770 | 2.780 | 2.750 | 2.880 | 5,568,000 | 15,640,910 | 2.8091 | 2.677 | 2.667 | 2.677 | 2.648 | 2.773 | 5,782,154 | 2.7050 | 0.36% |
| 2024-12-20 | 0 | 2.770 | 2.760 | 2.770 | 2.690 | 2.770 | 4,766,000 | 13,029,044 | 2.7337 | 2.667 | 2.658 | 2.667 | 2.590 | 2.667 | 4,949,308 | 2.6325 | 2.59% |
| 2024-12-19 | 0 | 2.700 | 2.700 | 2.710 | 2.610 | 2.760 | 5,416,711 | 14,645,103 | 2.7037 | 2.600 | 2.600 | 2.610 | 2.513 | 2.658 | 5,625,046 | 2.6036 | -1.10% |
| 2024-12-18 | 0 | 2.730 | 2.730 | 2.740 | 2.730 | 2.830 | 2,328,000 | 6,418,580 | 2.7571 | 2.629 | 2.629 | 2.639 | 2.629 | 2.725 | 2,417,538 | 2.6550 | -2.15% |
| 2024-12-17 | 0 | 2.790 | 2.780 | 2.790 | 2.690 | 2.790 | 4,663,000 | 12,774,850 | 2.7396 | 2.687 | 2.677 | 2.687 | 2.590 | 2.687 | 4,842,346 | 2.6382 | 1.82% |
| 2024-12-16 | 0 | 2.740 | 2.730 | 2.740 | 2.710 | 2.840 | 3,843,000 | 10,590,210 | 2.7557 | 2.639 | 2.629 | 2.639 | 2.610 | 2.735 | 3,990,808 | 2.6537 | -2.14% |
| 2024-12-13 | 0 | 2.800 | 2.790 | 2.800 | 2.760 | 2.960 | 10,083,000 | 28,729,970 | 2.8493 | 2.696 | 2.687 | 2.696 | 2.658 | 2.850 | 10,470,808 | 2.7438 | -6.67% |
| 2024-12-12 | 0 | 3.000 | 2.990 | 3.000 | 2.950 | 3.100 | 7,670,000 | 23,223,343 | 3.0278 | 2.889 | 2.879 | 2.889 | 2.841 | 2.985 | 7,965,000 | 2.9157 | 0.67% |
| 2024-12-11 | 0 | 2.980 | 2.980 | 2.990 | 2.950 | 3.090 | 5,245,386 | 15,739,247 | 3.0006 | 2.870 | 2.870 | 2.879 | 2.841 | 2.976 | 5,447,132 | 2.8895 | 0.34% |
| 2024-12-10 | 0 | 2.970 | 2.960 | 2.970 | 2.950 | 3.360 | 16,738,361 | 52,156,342 | 3.1160 | 2.860 | 2.850 | 2.860 | 2.841 | 3.236 | 17,382,144 | 3.0006 | -5.71% |
| 2024-12-09 | 0 | 3.150 | 3.140 | 3.150 | 2.850 | 3.170 | 14,669,190 | 43,831,992 | 2.9880 | 3.033 | 3.024 | 3.033 | 2.744 | 3.053 | 15,233,390 | 2.8774 | 7.88% |
| 2024-12-06 | 0 | 2.920 | 2.910 | 2.920 | 2.670 | 2.930 | 11,377,276 | 32,422,056 | 2.8497 | 2.812 | 2.802 | 2.812 | 2.571 | 2.821 | 11,814,864 | 2.7442 | 6.57% |
| 2024-12-05 | 0 | 2.740 | 2.740 | 2.750 | 2.690 | 2.950 | 10,614,000 | 29,595,460 | 2.7883 | 2.639 | 2.639 | 2.648 | 2.590 | 2.841 | 11,022,231 | 2.6851 | -6.16% |
| 2024-12-04 | 0 | 2.920 | 2.910 | 2.920 | 2.780 | 2.930 | 8,295,000 | 23,787,040 | 2.8676 | 2.812 | 2.802 | 2.812 | 2.677 | 2.821 | 8,614,038 | 2.7614 | 3.55% |
| 2024-12-03 | 0 | 2.820 | 2.790 | 2.820 | 2.750 | 2.850 | 6,727,000 | 18,816,295 | 2.7971 | 2.716 | 2.687 | 2.716 | 2.648 | 2.744 | 6,985,731 | 2.6935 | 0.36% |
| 2024-12-02 | 0 | 2.810 | 2.810 | 2.820 | 2.660 | 2.820 | 8,036,000 | 22,179,266 | 2.7600 | 2.706 | 2.706 | 2.716 | 2.561 | 2.716 | 8,345,077 | 2.6578 | 5.24% |
| 2024-11-29 | 0 | 2.670 | 2.670 | 2.680 | 2.560 | 2.740 | 7,639,000 | 20,420,958 | 2.6733 | 2.571 | 2.571 | 2.581 | 2.465 | 2.639 | 7,932,808 | 2.5742 | 4.30% |
| 2024-11-28 | 0 | 2.560 | 2.540 | 2.560 | 2.530 | 2.590 | 3,352,000 | 8,570,920 | 2.5570 | 2.465 | 2.446 | 2.465 | 2.436 | 2.494 | 3,480,923 | 2.4623 | -1.16% |
| 2024-11-27 | 0 | 2.590 | 2.580 | 2.590 | 2.440 | 2.610 | 10,952,000 | 27,485,720 | 2.5097 | 2.494 | 2.484 | 2.494 | 2.350 | 2.513 | 11,373,231 | 2.4167 | 1.57% |
| 2024-11-26 | 0 | 2.550 | 2.530 | 2.550 | 2.530 | 2.660 | 3,925,000 | 10,167,890 | 2.5905 | 2.456 | 2.436 | 2.456 | 2.436 | 2.561 | 4,075,962 | 2.4946 | -0.78% |
| 2024-11-25 | 0 | 2.570 | 2.560 | 2.570 | 2.540 | 2.640 | 5,457,480 | 14,048,152 | 2.5741 | 2.475 | 2.465 | 2.475 | 2.446 | 2.542 | 5,667,383 | 2.4788 | 0.00% |
| 2024-11-22 | 0 | 2.570 | 2.570 | 2.580 | 2.570 | 2.770 | 6,365,043 | 16,868,428 | 2.6502 | 2.475 | 2.475 | 2.484 | 2.475 | 2.667 | 6,609,852 | 2.5520 | -6.55% |
| 2024-11-21 | 0 | 2.750 | 2.740 | 2.750 | 2.720 | 2.890 | 7,361,000 | 20,563,574 | 2.7936 | 2.648 | 2.639 | 2.648 | 2.619 | 2.783 | 7,644,115 | 2.6901 | -4.18% |
| 2024-11-20 | 0 | 2.870 | 2.870 | 2.880 | 2.640 | 2.890 | 9,698,644 | 27,143,494 | 2.7987 | 2.764 | 2.764 | 2.773 | 2.542 | 2.783 | 10,071,669 | 2.6950 | 7.09% |
| 2024-11-19 | 0 | 2.680 | 2.680 | 2.690 | 2.610 | 2.760 | 5,990,400 | 15,965,190 | 2.6651 | 2.581 | 2.581 | 2.590 | 2.513 | 2.658 | 6,220,800 | 2.5664 | 0.37% |
| 2024-11-18 | 0 | 2.670 | 2.670 | 2.680 | 2.650 | 2.780 | 5,190,000 | 14,028,700 | 2.7030 | 2.571 | 2.571 | 2.581 | 2.552 | 2.677 | 5,389,615 | 2.6029 | -1.11% |
| 2024-11-15 | 0 | 2.700 | 2.700 | 2.720 | 2.680 | 2.840 | 5,331,468 | 14,732,469 | 2.7633 | 2.600 | 2.600 | 2.619 | 2.581 | 2.735 | 5,536,524 | 2.6610 | -1.82% |
| 2024-11-14 | 0 | 2.750 | 2.740 | 2.750 | 2.740 | 3.030 | 10,101,000 | 28,845,010 | 2.8557 | 2.648 | 2.639 | 2.648 | 2.639 | 2.918 | 10,489,500 | 2.7499 | -4.84% |
| 2024-11-13 | 0 | 2.890 | 2.880 | 2.890 | 2.800 | 2.960 | 6,213,000 | 17,735,800 | 2.8546 | 2.783 | 2.773 | 2.783 | 2.696 | 2.850 | 6,451,962 | 2.7489 | -0.69% |
| 2024-11-12 | 0 | 2.910 | 2.910 | 2.920 | 2.890 | 3.070 | 10,373,190 | 30,752,324 | 2.9646 | 2.802 | 2.802 | 2.812 | 2.783 | 2.956 | 10,772,159 | 2.8548 | -0.68% |
| 2024-11-11 | 0 | 2.930 | 2.930 | 2.940 | 2.850 | 3.030 | 17,943,056 | 52,440,862 | 2.9226 | 2.821 | 2.821 | 2.831 | 2.744 | 2.918 | 18,633,174 | 2.8144 | -6.69% |
| 2024-11-08 | 0 | 3.140 | 3.140 | 3.150 | 3.100 | 3.430 | 16,403,286 | 52,674,326 | 3.2112 | 3.024 | 3.024 | 3.033 | 2.985 | 3.303 | 17,034,182 | 3.0923 | -3.98% |
| 2024-11-07 | 0 | 3.270 | 3.260 | 3.270 | 2.890 | 3.330 | 28,776,844 | 91,055,234 | 3.1642 | 3.149 | 3.139 | 3.149 | 2.783 | 3.207 | 29,883,646 | 3.0470 | 11.60% |
| 2024-11-06 | 0 | 2.930 | 2.920 | 2.930 | 2.820 | 3.050 | 20,129,704 | 58,578,062 | 2.9100 | 2.821 | 2.812 | 2.821 | 2.716 | 2.937 | 20,903,923 | 2.8023 | 1.38% |
| 2024-11-05 | 0 | 2.890 | 2.880 | 2.890 | 2.740 | 2.890 | 9,435,000 | 26,704,930 | 2.8304 | 2.783 | 2.773 | 2.783 | 2.639 | 2.783 | 9,797,885 | 2.7256 | 3.96% |
| 2024-11-04 | 0 | 2.780 | 2.750 | 2.780 | 2.700 | 2.800 | 6,737,000 | 18,544,360 | 2.7526 | 2.677 | 2.648 | 2.677 | 2.600 | 2.696 | 6,996,115 | 2.6507 | 1.09% |
| 2024-11-01 | 0 | 2.750 | 2.750 | 2.760 | 2.630 | 2.780 | 8,505,690 | 23,192,340 | 2.7267 | 2.648 | 2.648 | 2.658 | 2.533 | 2.677 | 8,832,832 | 2.6257 | 1.85% |
| 2024-10-31 | 0 | 2.700 | 2.700 | 2.710 | 2.590 | 2.760 | 13,768,829 | 37,433,184 | 2.7187 | 2.600 | 2.600 | 2.610 | 2.494 | 2.658 | 14,298,399 | 2.6180 | 2.66% |
| 2024-10-30 | 0 | 2.630 | 2.620 | 2.630 | 2.590 | 2.670 | 8,070,829 | 21,186,362 | 2.6251 | 2.533 | 2.523 | 2.533 | 2.494 | 2.571 | 8,381,245 | 2.5278 | 0.00% |
| 2024-10-29 | 0 | 2.630 | 2.620 | 2.630 | 2.580 | 2.690 | 5,307,000 | 13,914,450 | 2.6219 | 2.533 | 2.523 | 2.533 | 2.484 | 2.590 | 5,511,115 | 2.5248 | 0.77% |
| 2024-10-28 | 0 | 2.610 | 2.610 | 2.630 | 2.530 | 2.640 | 6,549,000 | 17,095,576 | 2.6104 | 2.513 | 2.513 | 2.533 | 2.436 | 2.542 | 6,800,885 | 2.5137 | 3.16% |
| 2024-10-25 | 0 | 2.530 | 2.520 | 2.530 | 2.500 | 2.620 | 8,537,248 | 21,801,910 | 2.5537 | 2.436 | 2.427 | 2.436 | 2.407 | 2.523 | 8,865,604 | 2.4592 | 0.40% |
| 2024-10-24 | 0 | 2.520 | 2.510 | 2.520 | 2.510 | 2.700 | 9,148,000 | 23,495,060 | 2.5683 | 2.427 | 2.417 | 2.427 | 2.417 | 2.600 | 9,499,846 | 2.4732 | -6.67% |
| 2024-10-23 | 0 | 2.700 | 2.700 | 2.720 | 2.690 | 2.800 | 7,584,000 | 20,830,065 | 2.7466 | 2.600 | 2.600 | 2.619 | 2.590 | 2.696 | 7,875,692 | 2.6449 | -2.17% |
| 2024-10-22 | 0 | 2.760 | 2.760 | 2.770 | 2.760 | 2.890 | 6,552,400 | 18,471,849 | 2.8191 | 2.658 | 2.658 | 2.667 | 2.658 | 2.783 | 6,804,415 | 2.7147 | -2.13% |
| 2024-10-21 | 0 | 2.820 | 2.810 | 2.820 | 2.710 | 2.880 | 10,678,000 | 29,929,335 | 2.8029 | 2.716 | 2.706 | 2.716 | 2.610 | 2.773 | 11,088,692 | 2.6991 | 0.36% |
| 2024-10-18 | 0 | 2.810 | 2.800 | 2.810 | 2.560 | 2.850 | 15,947,000 | 43,165,983 | 2.7068 | 2.706 | 2.696 | 2.706 | 2.465 | 2.744 | 16,560,346 | 2.6066 | 6.44% |
| 2024-10-17 | 0 | 2.640 | 2.640 | 2.650 | 2.610 | 2.940 | 15,865,000 | 43,668,431 | 2.7525 | 2.542 | 2.542 | 2.552 | 2.513 | 2.831 | 16,475,192 | 2.6506 | -8.33% |
| 2024-10-16 | 0 | 2.880 | 2.880 | 2.890 | 2.730 | 3.000 | 17,937,000 | 51,612,940 | 2.8775 | 2.773 | 2.773 | 2.783 | 2.629 | 2.889 | 18,626,885 | 2.7709 | 3.23% |
| 2024-10-15 | 0 | 2.790 | 2.760 | 2.790 | 2.730 | 3.040 | 13,891,000 | 39,944,798 | 2.8756 | 2.687 | 2.658 | 2.687 | 2.629 | 2.927 | 14,425,269 | 2.7691 | -6.06% |
| 2024-10-14 | 0 | 2.970 | 2.960 | 2.970 | 2.920 | 3.240 | 24,781,994 | 74,958,007 | 3.0247 | 2.860 | 2.850 | 2.860 | 2.812 | 3.120 | 25,735,148 | 2.9127 | -8.62% |
| 2024-10-10 | 0 | 3.250 | 3.250 | 3.260 | 3.210 | 3.450 | 16,312,000 | 53,889,243 | 3.3037 | 3.130 | 3.130 | 3.139 | 3.091 | 3.322 | 16,939,385 | 3.1813 | -1.81% |
| 2024-10-09 | 0 | 3.310 | 3.300 | 3.310 | 3.020 | 3.730 | 41,095,122 | 135,498,418 | 3.2972 | 3.187 | 3.178 | 3.187 | 2.908 | 3.592 | 42,675,704 | 3.1751 | -3.78% |
| 2024-10-08 | 0 | 3.440 | 3.440 | 3.450 | 3.250 | 4.240 | 50,850,628 | 186,030,352 | 3.6584 | 3.313 | 3.313 | 3.322 | 3.130 | 4.083 | 52,806,421 | 3.5229 | -21.82% |
| 2024-10-07 | 0 | 4.400 | 4.390 | 4.400 | 3.950 | 4.400 | 23,576,280 | 97,978,132 | 4.1558 | 4.237 | 4.227 | 4.237 | 3.804 | 4.237 | 24,483,060 | 4.0019 | 5.52% |
| 2024-10-04 | 0 | 4.170 | 4.160 | 4.170 | 3.700 | 4.180 | 25,571,300 | 101,861,025 | 3.9834 | 4.016 | 4.006 | 4.016 | 3.563 | 4.025 | 26,554,812 | 3.8359 | 9.45% |
| 2024-10-03 | 0 | 3.810 | 3.810 | 3.830 | 3.430 | 4.450 | 31,907,600 | 119,980,494 | 3.7602 | 3.669 | 3.669 | 3.688 | 3.303 | 4.285 | 33,134,815 | 3.6210 | -10.98% |
| 2024-10-02 | 0 | 4.280 | 4.270 | 4.280 | 3.100 | 4.290 | 53,974,906 | 206,193,675 | 3.8202 | 4.121 | 4.112 | 4.121 | 2.985 | 4.131 | 56,050,864 | 3.6787 | 35.87% |
| 2024-09-30 | 0 | 3.150 | 3.130 | 3.150 | 2.790 | 3.190 | 52,814,644 | 158,109,211 | 2.9937 | 3.033 | 3.014 | 3.033 | 2.687 | 3.072 | 54,845,976 | 2.8828 | 20.69% |
| 2024-09-27 | 0 | 2.610 | 2.600 | 2.610 | 2.430 | 2.700 | 47,249,445 | 120,918,649 | 2.5592 | 2.513 | 2.504 | 2.513 | 2.340 | 2.600 | 49,066,731 | 2.4644 | 9.66% |
| 2024-09-26 | 0 | 2.380 | 2.370 | 2.380 | 2.070 | 2.380 | 20,888,780 | 47,307,081 | 2.2647 | 2.292 | 2.282 | 2.292 | 1.993 | 2.292 | 21,692,195 | 2.1808 | 12.80% |
| 2024-09-25 | 0 | 2.110 | 2.100 | 2.110 | 2.060 | 2.190 | 15,062,846 | 32,130,742 | 2.1331 | 2.032 | 2.022 | 2.032 | 1.984 | 2.109 | 15,642,186 | 2.0541 | 2.93% |
| 2024-09-24 | 0 | 2.050 | 2.040 | 2.050 | 1.910 | 2.050 | 14,071,098 | 27,902,095 | 1.9829 | 1.974 | 1.964 | 1.974 | 1.839 | 1.974 | 14,612,294 | 1.9095 | 7.89% |
| 2024-09-23 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.930 | 5,814,000 | 11,033,420 | 1.8977 | 1.830 | 1.820 | 1.830 | 1.791 | 1.859 | 6,037,615 | 1.8274 | 1.06% |
| 2024-09-20 | 0 | 1.880 | 1.870 | 1.880 | 1.840 | 1.910 | 9,515,704 | 17,816,010 | 1.8723 | 1.810 | 1.801 | 1.810 | 1.772 | 1.839 | 9,881,693 | 1.8029 | 1.62% |
| 2024-09-19 | 0 | 1.850 | 1.840 | 1.850 | 1.790 | 1.860 | 9,309,782 | 17,080,802 | 1.8347 | 1.781 | 1.772 | 1.781 | 1.724 | 1.791 | 9,667,851 | 1.7668 | 4.52% |
| 2024-09-17 | 0 | 1.770 | 1.760 | 1.770 | 1.700 | 1.780 | 1,943,000 | 3,411,277 | 1.7557 | 1.704 | 1.695 | 1.704 | 1.637 | 1.714 | 2,017,731 | 1.6907 | 1.72% |
| 2024-09-16 | 0 | 1.740 | 1.730 | 1.740 | 1.680 | 1.760 | 2,213,000 | 3,805,270 | 1.7195 | 1.676 | 1.666 | 1.676 | 1.618 | 1.695 | 2,298,115 | 1.6558 | -1.14% |
| 2024-09-13 | 0 | 1.760 | 1.750 | 1.760 | 1.730 | 1.810 | 3,429,700 | 6,072,847 | 1.7707 | 1.695 | 1.685 | 1.695 | 1.666 | 1.743 | 3,561,612 | 1.7051 | -0.56% |
| 2024-09-12 | 0 | 1.770 | 1.760 | 1.770 | 1.750 | 1.820 | 4,243,000 | 7,556,266 | 1.7809 | 1.704 | 1.695 | 1.704 | 1.685 | 1.753 | 4,406,192 | 1.7149 | 1.14% |
| 2024-09-11 | 0 | 1.750 | 1.740 | 1.750 | 1.680 | 1.800 | 6,360,000 | 11,199,220 | 1.7609 | 1.685 | 1.676 | 1.685 | 1.618 | 1.733 | 6,604,615 | 1.6957 | 2.94% |
| 2024-09-10 | 0 | 1.700 | 1.690 | 1.700 | 1.620 | 1.830 | 25,918,000 | 43,978,350 | 1.6968 | 1.637 | 1.627 | 1.637 | 1.560 | 1.762 | 26,914,846 | 1.6340 | -8.11% |
| 2024-09-09 | 0 | 1.850 | 1.830 | 1.850 | 1.740 | 1.860 | 6,719,844 | 12,122,339 | 1.8040 | 1.781 | 1.762 | 1.781 | 1.676 | 1.791 | 6,978,300 | 1.7371 | 2.21% |
| 2024-09-05 | 0 | 1.810 | 1.810 | 1.820 | 1.780 | 1.860 | 5,802,000 | 10,527,816 | 1.8145 | 1.743 | 1.743 | 1.753 | 1.714 | 1.791 | 6,025,154 | 1.7473 | -2.16% |
| 2024-09-04 | 0 | 1.850 | 1.840 | 1.850 | 1.830 | 1.890 | 4,092,000 | 7,598,970 | 1.8570 | 1.781 | 1.772 | 1.781 | 1.762 | 1.820 | 4,249,385 | 1.7883 | -1.07% |
| 2024-09-03 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.950 | 3,797,000 | 7,260,300 | 1.9121 | 1.801 | 1.801 | 1.810 | 1.801 | 1.878 | 3,943,038 | 1.8413 | -1.58% |
| 2024-09-02 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.940 | 2,381,000 | 4,540,744 | 1.9071 | 1.830 | 1.820 | 1.830 | 1.820 | 1.868 | 2,472,577 | 1.8364 | -1.04% |
| 2024-08-30 | 0 | 1.920 | 1.920 | 1.930 | 1.870 | 1.990 | 14,573,000 | 28,059,090 | 1.9254 | 1.849 | 1.849 | 1.859 | 1.801 | 1.916 | 15,133,500 | 1.8541 | 2.13% |
| 2024-08-29 | 0 | 1.880 | 1.870 | 1.880 | 1.820 | 1.890 | 2,921,600 | 5,458,026 | 1.8682 | 1.810 | 1.801 | 1.810 | 1.753 | 1.820 | 3,033,969 | 1.7990 | 2.17% |
| 2024-08-28 | 0 | 1.840 | 1.840 | 1.850 | 1.790 | 1.860 | 3,227,000 | 5,908,355 | 1.8309 | 1.772 | 1.772 | 1.781 | 1.724 | 1.791 | 3,351,115 | 1.7631 | -1.08% |
| 2024-08-27 | 0 | 1.860 | 1.850 | 1.860 | 1.840 | 1.890 | 3,889,000 | 7,258,100 | 1.8663 | 1.791 | 1.781 | 1.791 | 1.772 | 1.820 | 4,038,577 | 1.7972 | -0.53% |
| 2024-08-26 | 0 | 1.870 | 1.870 | 1.880 | 1.850 | 1.890 | 2,057,562 | 3,849,278 | 1.8708 | 1.801 | 1.801 | 1.810 | 1.781 | 1.820 | 2,136,699 | 1.8015 | 1.63% |
| 2024-08-23 | 0 | 1.840 | 1.830 | 1.840 | 1.760 | 1.850 | 4,116,222 | 7,499,356 | 1.8219 | 1.772 | 1.762 | 1.772 | 1.695 | 1.781 | 4,274,538 | 1.7544 | 2.22% |
| 2024-08-22 | 0 | 1.800 | 1.780 | 1.800 | 1.730 | 1.840 | 6,103,400 | 10,925,900 | 1.7901 | 1.733 | 1.714 | 1.733 | 1.666 | 1.772 | 6,338,146 | 1.7238 | 0.56% |
| 2024-08-21 | 0 | 1.790 | 1.780 | 1.790 | 1.680 | 1.800 | 4,823,768 | 8,431,273 | 1.7479 | 1.724 | 1.714 | 1.724 | 1.618 | 1.733 | 5,009,298 | 1.6831 | 2.29% |
| 2024-08-20 | 0 | 1.750 | 1.750 | 1.760 | 1.720 | 1.770 | 3,477,600 | 6,079,376 | 1.7482 | 1.685 | 1.685 | 1.695 | 1.656 | 1.704 | 3,611,354 | 1.6834 | 0.00% |
| 2024-08-19 | 0 | 1.750 | 1.740 | 1.750 | 1.740 | 1.850 | 7,592,500 | 13,588,464 | 1.7897 | 1.685 | 1.676 | 1.685 | 1.676 | 1.781 | 7,884,519 | 1.7234 | 0.00% |
| 2024-08-16 | 0 | 1.750 | 1.750 | 1.760 | 1.690 | 1.830 | 15,959,200 | 28,039,896 | 1.7570 | 1.685 | 1.685 | 1.695 | 1.627 | 1.762 | 16,573,015 | 1.6919 | 6.71% |
| 2024-08-15 | 0 | 1.640 | 1.630 | 1.640 | 1.580 | 1.650 | 2,296,600 | 3,746,690 | 1.6314 | 1.579 | 1.570 | 1.579 | 1.521 | 1.589 | 2,384,931 | 1.5710 | 1.23% |
| 2024-08-14 | 0 | 1.620 | 1.600 | 1.620 | 1.590 | 1.620 | 1,707,000 | 2,748,340 | 1.6100 | 1.560 | 1.541 | 1.560 | 1.531 | 1.560 | 1,772,654 | 1.5504 | 0.62% |
| 2024-08-13 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.630 | 1,578,000 | 2,542,940 | 1.6115 | 1.550 | 1.550 | 1.560 | 1.541 | 1.570 | 1,638,692 | 1.5518 | -1.83% |
| 2024-08-12 | 0 | 1.640 | 1.620 | 1.640 | 1.600 | 1.670 | 1,843,000 | 2,995,657 | 1.6254 | 1.579 | 1.560 | 1.579 | 1.541 | 1.608 | 1,913,885 | 1.5652 | -1.20% |
| 2024-08-09 | 0 | 1.660 | 1.640 | 1.660 | 1.620 | 1.710 | 4,958,200 | 8,326,260 | 1.6793 | 1.599 | 1.579 | 1.599 | 1.560 | 1.647 | 5,148,900 | 1.6171 | 1.84% |
| 2024-08-08 | 0 | 1.630 | 1.630 | 1.640 | 1.580 | 1.680 | 3,869,000 | 6,305,104 | 1.6296 | 1.570 | 1.570 | 1.579 | 1.521 | 1.618 | 4,017,808 | 1.5693 | 0.00% |
| 2024-08-07 | 0 | 1.630 | 1.610 | 1.630 | 1.600 | 1.680 | 4,320,000 | 7,101,027 | 1.6438 | 1.570 | 1.550 | 1.570 | 1.541 | 1.618 | 4,486,154 | 1.5829 | 0.00% |
| 2024-08-06 | 0 | 1.630 | 1.630 | 1.640 | 1.580 | 1.640 | 3,358,000 | 5,424,870 | 1.6155 | 1.570 | 1.570 | 1.579 | 1.521 | 1.579 | 3,487,154 | 1.5557 | 2.52% |
| 2024-08-05 | 0 | 1.590 | 1.590 | 1.600 | 1.570 | 1.710 | 8,142,000 | 13,237,110 | 1.6258 | 1.531 | 1.531 | 1.541 | 1.512 | 1.647 | 8,455,154 | 1.5656 | -4.79% |
| 2024-08-02 | 0 | 1.670 | 1.670 | 1.680 | 1.650 | 1.730 | 7,921,142 | 13,326,201 | 1.6824 | 1.608 | 1.608 | 1.618 | 1.589 | 1.666 | 8,225,801 | 1.6200 | -4.02% |
| 2024-08-01 | 0 | 1.740 | 1.730 | 1.740 | 1.730 | 1.810 | 3,162,000 | 5,553,060 | 1.7562 | 1.676 | 1.666 | 1.676 | 1.666 | 1.743 | 3,283,615 | 1.6911 | -3.87% |
| 2024-07-31 | 0 | 1.810 | 1.800 | 1.820 | 1.710 | 1.820 | 4,726,070 | 8,415,808 | 1.7807 | 1.743 | 1.733 | 1.753 | 1.647 | 1.753 | 4,907,842 | 1.7148 | 6.47% |
| 2024-07-30 | 0 | 1.700 | 1.700 | 1.710 | 1.690 | 1.780 | 7,634,002 | 13,106,552 | 1.7169 | 1.637 | 1.637 | 1.647 | 1.627 | 1.714 | 7,927,617 | 1.6533 | -3.95% |
| 2024-07-29 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.820 | 3,535,000 | 6,345,488 | 1.7950 | 1.704 | 1.704 | 1.714 | 1.704 | 1.753 | 3,670,962 | 1.7286 | 0.00% |
| 2024-07-26 | 0 | 1.770 | 1.760 | 1.770 | 1.740 | 1.800 | 4,983,000 | 8,801,490 | 1.7663 | 1.704 | 1.695 | 1.704 | 1.676 | 1.733 | 5,174,654 | 1.7009 | 1.14% |
| 2024-07-25 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.820 | 7,029,784 | 12,508,279 | 1.7793 | 1.685 | 1.685 | 1.695 | 1.676 | 1.753 | 7,300,160 | 1.7134 | -3.85% |
| 2024-07-24 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.920 | 7,084,000 | 13,158,330 | 1.8575 | 1.753 | 1.743 | 1.753 | 1.743 | 1.849 | 7,356,462 | 1.7887 | -4.71% |
| 2024-07-23 | 0 | 1.910 | 1.910 | 1.920 | 1.890 | 1.940 | 3,240,000 | 6,215,930 | 1.9185 | 1.839 | 1.839 | 1.849 | 1.820 | 1.868 | 3,364,615 | 1.8474 | -1.04% |
| 2024-07-22 | 0 | 1.930 | 1.930 | 1.940 | 1.880 | 1.990 | 4,161,000 | 8,004,077 | 1.9236 | 1.859 | 1.859 | 1.868 | 1.810 | 1.916 | 4,321,038 | 1.8524 | -1.03% |
| 2024-07-19 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 2.060 | 9,704,000 | 19,351,356 | 1.9942 | 1.878 | 1.878 | 1.887 | 1.878 | 1.984 | 10,077,231 | 1.9203 | -5.34% |
| 2024-07-18 | 0 | 2.060 | 2.060 | 2.070 | 2.050 | 2.120 | 5,381,000 | 11,182,044 | 2.0781 | 1.984 | 1.984 | 1.993 | 1.974 | 2.041 | 5,587,962 | 2.0011 | -4.19% |
| 2024-07-17 | 0 | 2.150 | 2.150 | 2.160 | 2.090 | 2.190 | 3,475,521 | 7,500,730 | 2.1582 | 2.070 | 2.070 | 2.080 | 2.013 | 2.109 | 3,609,195 | 2.0782 | 1.90% |
| 2024-07-16 | 0 | 2.110 | 2.110 | 2.120 | 2.050 | 2.120 | 4,133,000 | 8,617,636 | 2.0851 | 2.032 | 2.032 | 2.041 | 1.974 | 2.041 | 4,291,962 | 2.0079 | 0.96% |
| 2024-07-15 | 0 | 2.090 | 2.090 | 2.110 | 2.080 | 2.170 | 4,722,000 | 9,965,710 | 2.1105 | 2.013 | 2.013 | 2.032 | 2.003 | 2.090 | 4,903,615 | 2.0323 | -3.69% |
| 2024-07-12 | 0 | 2.170 | 2.170 | 2.180 | 2.100 | 2.200 | 11,585,983 | 25,145,853 | 2.1704 | 2.090 | 2.090 | 2.099 | 2.022 | 2.119 | 12,031,598 | 2.0900 | 4.33% |
| 2024-07-11 | 0 | 2.080 | 2.080 | 2.090 | 2.030 | 2.130 | 6,452,000 | 13,460,741 | 2.0863 | 2.003 | 2.003 | 2.013 | 1.955 | 2.051 | 6,700,154 | 2.0090 | 2.46% |
| 2024-07-10 | 0 | 2.030 | 2.020 | 2.030 | 2.000 | 2.100 | 4,049,000 | 8,312,390 | 2.0529 | 1.955 | 1.945 | 1.955 | 1.926 | 2.022 | 4,204,731 | 1.9769 | 1.50% |
| 2024-07-09 | 0 | 2.000 | 1.990 | 2.000 | 1.970 | 2.040 | 6,645,000 | 13,318,212 | 2.0042 | 1.926 | 1.916 | 1.926 | 1.897 | 1.964 | 6,900,577 | 1.9300 | 0.50% |
| 2024-07-08 | 0 | 1.990 | 1.990 | 2.000 | 1.980 | 2.040 | 3,388,000 | 6,765,244 | 1.9968 | 1.916 | 1.916 | 1.926 | 1.907 | 1.964 | 3,518,308 | 1.9229 | -1.49% |
| 2024-07-05 | 0 | 2.020 | 2.020 | 2.030 | 2.000 | 2.050 | 3,071,000 | 6,200,230 | 2.0190 | 1.945 | 1.945 | 1.955 | 1.926 | 1.974 | 3,189,115 | 1.9442 | -2.42% |
| 2024-07-04 | 0 | 2.070 | 2.060 | 2.070 | 2.040 | 2.080 | 2,572,000 | 5,305,200 | 2.0627 | 1.993 | 1.984 | 1.993 | 1.964 | 2.003 | 2,670,923 | 1.9863 | 0.00% |
| 2024-07-03 | 0 | 2.070 | 2.060 | 2.070 | 2.010 | 2.100 | 5,854,877 | 12,056,731 | 2.0593 | 1.993 | 1.984 | 1.993 | 1.936 | 2.022 | 6,080,065 | 1.9830 | 3.50% |
| 2024-07-02 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.090 | 4,895,010 | 9,941,559 | 2.0310 | 1.926 | 1.916 | 1.926 | 1.916 | 2.013 | 5,083,280 | 1.9557 | -1.48% |
| 2024-06-28 | 0 | 2.030 | 2.020 | 2.030 | 2.000 | 2.070 | 4,413,010 | 9,018,233 | 2.0436 | 1.955 | 1.945 | 1.955 | 1.926 | 1.993 | 4,582,741 | 1.9679 | 0.50% |
| 2024-06-27 | 0 | 2.020 | 2.020 | 2.030 | 2.010 | 2.110 | 3,634,000 | 7,448,924 | 2.0498 | 1.945 | 1.945 | 1.955 | 1.936 | 2.032 | 3,773,769 | 1.9739 | -3.81% |
| 2024-06-26 | 0 | 2.100 | 2.100 | 2.110 | 1.980 | 2.150 | 7,374,000 | 15,451,930 | 2.0955 | 2.022 | 2.022 | 2.032 | 1.907 | 2.070 | 7,657,615 | 2.0179 | 3.45% |
| 2024-06-25 | 0 | 2.030 | 2.020 | 2.030 | 2.000 | 2.060 | 5,998,602 | 12,171,684 | 2.0291 | 1.955 | 1.945 | 1.955 | 1.926 | 1.984 | 6,229,317 | 1.9539 | 1.00% |
| 2024-06-24 | 0 | 2.010 | 2.000 | 2.010 | 1.960 | 2.010 | 5,097,000 | 10,079,650 | 1.9776 | 1.936 | 1.926 | 1.936 | 1.887 | 1.936 | 5,293,038 | 1.9043 | -0.99% |
| 2024-06-21 | 0 | 2.030 | 2.020 | 2.030 | 1.970 | 2.070 | 7,075,000 | 14,301,850 | 2.0215 | 1.955 | 1.945 | 1.955 | 1.897 | 1.993 | 7,347,115 | 1.9466 | 1.00% |
| 2024-06-20 | 0 | 2.010 | 2.000 | 2.010 | 1.980 | 2.100 | 6,530,000 | 13,125,160 | 2.0100 | 1.936 | 1.926 | 1.936 | 1.907 | 2.022 | 6,781,154 | 1.9355 | -3.37% |
| 2024-06-19 | 0 | 2.080 | 2.080 | 2.090 | 2.040 | 2.100 | 4,061,000 | 8,427,280 | 2.0752 | 2.003 | 2.003 | 2.013 | 1.964 | 2.022 | 4,217,192 | 1.9983 | 2.46% |
| 2024-06-18 | 0 | 2.030 | 2.020 | 2.030 | 2.000 | 2.060 | 6,575,000 | 13,368,527 | 2.0332 | 1.955 | 1.945 | 1.955 | 1.926 | 1.984 | 6,827,885 | 1.9579 | 0.00% |
| 2024-06-17 | 0 | 2.030 | 2.020 | 2.030 | 2.010 | 2.120 | 12,057,000 | 24,581,200 | 2.0387 | 1.955 | 1.945 | 1.955 | 1.936 | 2.041 | 12,520,731 | 1.9632 | -5.58% |
| 2024-06-14 | 0 | 2.150 | 2.130 | 2.150 | 2.040 | 2.170 | 25,157,411 | 53,342,790 | 2.1204 | 2.070 | 2.051 | 2.070 | 1.964 | 2.090 | 26,125,004 | 2.0418 | 0.00% |
| 2024-06-13 | 0 | 2.150 | 2.140 | 2.150 | 2.100 | 2.220 | 12,418,456 | 26,433,993 | 2.1286 | 2.070 | 2.061 | 2.070 | 2.022 | 2.138 | 12,896,089 | 2.0498 | -0.46% |
| 2024-06-12 | 0 | 2.160 | 2.150 | 2.160 | 2.150 | 2.290 | 16,313,000 | 35,687,072 | 2.1876 | 2.080 | 2.070 | 2.080 | 2.070 | 2.205 | 16,940,423 | 2.1066 | -6.49% |
| 2024-06-11 | 0 | 2.310 | 2.300 | 2.310 | 2.290 | 2.370 | 4,561,000 | 10,556,548 | 2.3145 | 2.224 | 2.215 | 2.224 | 2.205 | 2.282 | 4,736,423 | 2.2288 | -2.12% |
| 2024-06-07 | 0 | 2.360 | 2.360 | 2.390 | 2.360 | 2.480 | 5,561,000 | 13,335,390 | 2.3980 | 2.273 | 2.273 | 2.301 | 2.273 | 2.388 | 5,774,885 | 2.3092 | -2.07% |
| 2024-06-06 | 0 | 2.410 | 2.410 | 2.420 | 2.390 | 2.520 | 3,020,000 | 7,316,500 | 2.4227 | 2.321 | 2.321 | 2.330 | 2.301 | 2.427 | 3,136,154 | 2.3330 | -1.63% |
| 2024-06-05 | 0 | 2.450 | 2.440 | 2.460 | 2.430 | 2.530 | 2,207,000 | 5,464,950 | 2.4762 | 2.359 | 2.350 | 2.369 | 2.340 | 2.436 | 2,291,885 | 2.3845 | -1.21% |
| 2024-06-04 | 0 | 2.480 | 2.470 | 2.480 | 2.330 | 2.500 | 5,171,000 | 12,688,130 | 2.4537 | 2.388 | 2.379 | 2.388 | 2.244 | 2.407 | 5,369,885 | 2.3628 | 4.64% |
| 2024-06-03 | 0 | 2.370 | 2.360 | 2.370 | 2.350 | 2.510 | 7,945,400 | 19,122,374 | 2.4067 | 2.282 | 2.273 | 2.282 | 2.263 | 2.417 | 8,250,992 | 2.3176 | -4.05% |
| 2024-05-31 | 0 | 2.470 | 2.470 | 2.480 | 2.440 | 2.630 | 14,865,000 | 37,483,483 | 2.5216 | 2.379 | 2.379 | 2.388 | 2.350 | 2.533 | 15,436,731 | 2.4282 | -1.20% |
| 2024-05-30 | 0 | 2.500 | 2.490 | 2.500 | 2.450 | 2.560 | 3,319,000 | 8,290,810 | 2.4980 | 2.407 | 2.398 | 2.407 | 2.359 | 2.465 | 3,446,654 | 2.4055 | 0.40% |
| 2024-05-29 | 0 | 2.490 | 2.490 | 2.500 | 2.480 | 2.650 | 4,109,000 | 10,420,062 | 2.5359 | 2.398 | 2.398 | 2.407 | 2.388 | 2.552 | 4,267,038 | 2.4420 | -4.60% |
| 2024-05-28 | 0 | 2.610 | 2.590 | 2.610 | 2.570 | 2.710 | 5,267,000 | 13,916,971 | 2.6423 | 2.513 | 2.494 | 2.513 | 2.475 | 2.610 | 5,469,577 | 2.5444 | 0.00% |
| 2024-05-27 | 0 | 2.610 | 2.600 | 2.610 | 2.490 | 2.660 | 12,323,000 | 31,768,380 | 2.5780 | 2.513 | 2.504 | 2.513 | 2.398 | 2.561 | 12,796,962 | 2.4825 | 0.38% |
| 2024-05-24 | 0 | 2.600 | 2.590 | 2.600 | 2.550 | 2.790 | 13,314,000 | 34,961,961 | 2.6260 | 2.504 | 2.494 | 2.504 | 2.456 | 2.687 | 13,826,077 | 2.5287 | -7.14% |
| 2024-05-23 | 0 | 2.800 | 2.790 | 2.800 | 2.730 | 2.890 | 8,209,000 | 22,815,540 | 2.7793 | 2.696 | 2.687 | 2.696 | 2.629 | 2.783 | 8,524,731 | 2.6764 | -3.11% |
| 2024-05-22 | 0 | 2.890 | 2.890 | 2.910 | 2.850 | 2.980 | 9,252,141 | 27,070,770 | 2.9259 | 2.783 | 2.783 | 2.802 | 2.744 | 2.870 | 9,607,993 | 2.8175 | 0.70% |
| 2024-05-21 | 0 | 2.870 | 2.870 | 2.880 | 2.860 | 3.180 | 21,225,000 | 62,767,850 | 2.9573 | 2.764 | 2.764 | 2.773 | 2.754 | 3.062 | 22,041,346 | 2.8477 | -9.18% |
| 2024-05-20 | 0 | 3.160 | 3.150 | 3.160 | 3.120 | 3.360 | 18,275,814 | 58,999,093 | 3.2283 | 3.043 | 3.033 | 3.043 | 3.004 | 3.236 | 18,978,730 | 3.1087 | -4.53% |
| 2024-05-17 | 0 | 3.310 | 3.300 | 3.310 | 2.870 | 3.420 | 36,552,924 | 115,883,537 | 3.1703 | 3.187 | 3.178 | 3.187 | 2.764 | 3.293 | 37,958,806 | 3.0529 | 12.97% |
| 2024-05-16 | 0 | 2.930 | 2.900 | 2.930 | 2.620 | 3.020 | 22,470,598 | 64,513,388 | 2.8710 | 2.821 | 2.793 | 2.821 | 2.523 | 2.908 | 23,334,852 | 2.7647 | 6.16% |
| 2024-05-14 | 0 | 2.860 | 2.860 | 2.870 | 2.810 | 3.070 | 14,957,451 | 43,172,127 | 2.8863 | 2.658 | 2.658 | 2.667 | 2.611 | 2.853 | 16,095,518 | 2.6822 | -3.70% |
| 2024-05-13 | 0 | 2.970 | 2.960 | 2.970 | 2.850 | 2.990 | 5,165,082 | 15,160,352 | 2.9352 | 2.760 | 2.751 | 2.760 | 2.648 | 2.779 | 5,558,077 | 2.7276 | 0.68% |
| 2024-05-10 | 0 | 2.950 | 2.940 | 2.950 | 2.790 | 2.990 | 10,355,953 | 30,210,878 | 2.9172 | 2.741 | 2.732 | 2.741 | 2.593 | 2.779 | 11,143,906 | 2.7110 | 4.61% |
| 2024-05-09 | 0 | 2.820 | 2.820 | 2.850 | 2.670 | 2.860 | 7,112,000 | 19,996,160 | 2.8116 | 2.621 | 2.621 | 2.648 | 2.481 | 2.658 | 7,653,130 | 2.6128 | 5.22% |
| 2024-05-08 | 0 | 2.680 | 2.670 | 2.680 | 2.670 | 2.810 | 8,267,000 | 22,538,360 | 2.7263 | 2.491 | 2.481 | 2.491 | 2.481 | 2.611 | 8,896,011 | 2.5335 | -4.96% |
| 2024-05-07 | 0 | 2.820 | 2.810 | 2.820 | 2.800 | 2.970 | 8,246,000 | 23,507,310 | 2.8508 | 2.621 | 2.611 | 2.621 | 2.602 | 2.760 | 8,873,413 | 2.6492 | -4.73% |
| 2024-05-06 | 0 | 2.960 | 2.950 | 2.960 | 2.750 | 3.000 | 19,852,000 | 57,323,496 | 2.8875 | 2.751 | 2.741 | 2.751 | 2.556 | 2.788 | 21,362,478 | 2.6834 | 3.50% |
| 2024-05-03 | 0 | 2.860 | 2.850 | 2.860 | 2.830 | 3.090 | 5,452,000 | 15,827,953 | 2.9031 | 2.658 | 2.648 | 2.658 | 2.630 | 2.872 | 5,866,826 | 2.6979 | -3.70% |
| 2024-05-02 | 0 | 2.970 | 2.960 | 2.970 | 2.460 | 2.990 | 15,703,832 | 43,959,691 | 2.7993 | 2.760 | 2.751 | 2.760 | 2.286 | 2.779 | 16,898,689 | 2.6014 | 20.24% |
| 2024-04-30 | 0 | 2.470 | 2.460 | 2.470 | 2.410 | 2.560 | 9,512,000 | 23,355,850 | 2.4554 | 2.295 | 2.286 | 2.295 | 2.240 | 2.379 | 10,235,739 | 2.2818 | -1.98% |
| 2024-04-29 | 0 | 2.520 | 2.520 | 2.530 | 2.450 | 2.580 | 18,222,698 | 45,832,938 | 2.5152 | 2.342 | 2.342 | 2.351 | 2.277 | 2.398 | 19,609,208 | 2.3373 | 5.44% |
| 2024-04-26 | 0 | 2.390 | 2.380 | 2.390 | 2.200 | 2.390 | 8,635,712 | 19,998,312 | 2.3158 | 2.221 | 2.212 | 2.221 | 2.044 | 2.221 | 9,292,777 | 2.1520 | 9.63% |
| 2024-04-25 | 0 | 2.180 | 2.170 | 2.180 | 2.150 | 2.220 | 2,784,000 | 6,089,017 | 2.1871 | 2.026 | 2.017 | 2.026 | 1.998 | 2.063 | 2,995,826 | 2.0325 | -0.91% |
| 2024-04-24 | 0 | 2.200 | 2.190 | 2.200 | 2.110 | 2.230 | 6,139,000 | 13,424,545 | 2.1868 | 2.044 | 2.035 | 2.044 | 1.961 | 2.072 | 6,606,098 | 2.0321 | 5.26% |
| 2024-04-23 | 0 | 2.090 | 2.090 | 2.100 | 2.040 | 2.120 | 3,075,000 | 6,415,330 | 2.0863 | 1.942 | 1.942 | 1.952 | 1.896 | 1.970 | 3,308,967 | 1.9388 | 2.96% |
| 2024-04-22 | 0 | 2.030 | 2.030 | 2.040 | 1.970 | 2.060 | 2,069,721 | 4,203,743 | 2.0311 | 1.886 | 1.886 | 1.896 | 1.831 | 1.914 | 2,227,200 | 1.8875 | 2.53% |
| 2024-04-19 | 0 | 1.980 | 1.970 | 1.980 | 1.970 | 2.080 | 6,461,400 | 12,933,670 | 2.0017 | 1.840 | 1.831 | 1.840 | 1.831 | 1.933 | 6,953,028 | 1.8601 | -7.48% |
| 2024-04-18 | 0 | 2.140 | 2.130 | 2.140 | 2.100 | 2.190 | 3,905,000 | 8,376,010 | 2.1449 | 1.989 | 1.979 | 1.989 | 1.952 | 2.035 | 4,202,120 | 1.9933 | 0.47% |
| 2024-04-17 | 0 | 2.130 | 2.130 | 2.140 | 2.120 | 2.230 | 7,118,000 | 15,391,972 | 2.1624 | 1.979 | 1.979 | 1.989 | 1.970 | 2.072 | 7,659,587 | 2.0095 | -2.74% |
| 2024-04-16 | 0 | 2.190 | 2.180 | 2.190 | 2.140 | 2.290 | 6,017,250 | 13,157,507 | 2.1866 | 2.035 | 2.026 | 2.035 | 1.989 | 2.128 | 6,475,084 | 2.0320 | -4.37% |
| 2024-04-15 | 0 | 2.290 | 2.280 | 2.290 | 2.270 | 2.350 | 2,900,000 | 6,652,168 | 2.2939 | 2.128 | 2.119 | 2.128 | 2.109 | 2.184 | 3,120,652 | 2.1317 | -2.55% |
| 2024-04-12 | 0 | 2.350 | 2.340 | 2.350 | 2.310 | 2.410 | 3,766,535 | 8,818,582 | 2.3413 | 2.184 | 2.175 | 2.184 | 2.147 | 2.240 | 4,053,119 | 2.1758 | -2.49% |
| 2024-04-11 | 0 | 2.410 | 2.400 | 2.410 | 2.350 | 2.430 | 2,392,006 | 5,718,621 | 2.3907 | 2.240 | 2.230 | 2.240 | 2.184 | 2.258 | 2,574,006 | 2.2217 | 0.42% |
| 2024-04-10 | 0 | 2.400 | 2.400 | 2.420 | 2.390 | 2.490 | 3,514,000 | 8,510,210 | 2.4218 | 2.230 | 2.230 | 2.249 | 2.221 | 2.314 | 3,781,370 | 2.2506 | 0.00% |
| 2024-04-09 | 0 | 2.400 | 2.400 | 2.410 | 2.330 | 2.430 | 6,327,012 | 15,169,262 | 2.3975 | 2.230 | 2.230 | 2.240 | 2.165 | 2.258 | 6,808,415 | 2.2280 | 3.00% |
| 2024-04-08 | 0 | 2.330 | 2.330 | 2.350 | 2.300 | 2.410 | 3,057,000 | 7,171,445 | 2.3459 | 2.165 | 2.165 | 2.184 | 2.137 | 2.240 | 3,289,598 | 2.1800 | 1.30% |
| 2024-04-05 | 0 | 2.300 | 2.300 | 2.310 | 2.280 | 2.380 | 2,089,000 | 4,825,927 | 2.3102 | 2.137 | 2.137 | 2.147 | 2.119 | 2.212 | 2,247,946 | 2.1468 | -3.36% |
| 2024-04-03 | 0 | 2.380 | 2.370 | 2.380 | 2.380 | 2.500 | 3,282,000 | 7,925,460 | 2.4148 | 2.212 | 2.202 | 2.212 | 2.212 | 2.323 | 3,531,717 | 2.2441 | -4.42% |
| 2024-04-02 | 0 | 2.490 | 2.480 | 2.490 | 2.430 | 2.560 | 4,126,000 | 10,270,406 | 2.4892 | 2.314 | 2.305 | 2.314 | 2.258 | 2.379 | 4,439,935 | 2.3132 | 2.05% |
| 2024-03-28 | 0 | 2.440 | 2.430 | 2.440 | 2.380 | 2.500 | 4,381,800 | 10,713,463 | 2.4450 | 2.267 | 2.258 | 2.267 | 2.212 | 2.323 | 4,715,198 | 2.2721 | 0.83% |
| 2024-03-27 | 0 | 2.420 | 2.420 | 2.430 | 2.360 | 2.520 | 6,535,000 | 15,670,589 | 2.3979 | 2.249 | 2.249 | 2.258 | 2.193 | 2.342 | 7,032,228 | 2.2284 | -3.20% |
| 2024-03-26 | 0 | 2.500 | 2.500 | 2.520 | 2.460 | 2.580 | 4,127,000 | 10,323,300 | 2.5014 | 2.323 | 2.323 | 2.342 | 2.286 | 2.398 | 4,441,011 | 2.3245 | -0.40% |
| 2024-03-25 | 0 | 2.510 | 2.510 | 2.520 | 2.470 | 2.590 | 6,354,000 | 16,069,479 | 2.5290 | 2.333 | 2.333 | 2.342 | 2.295 | 2.407 | 6,837,457 | 2.3502 | -0.40% |
| 2024-03-22 | 0 | 2.520 | 2.510 | 2.520 | 2.460 | 2.640 | 11,418,000 | 28,753,685 | 2.5183 | 2.342 | 2.333 | 2.342 | 2.286 | 2.453 | 12,286,761 | 2.3402 | -5.26% |
| 2024-03-21 | 0 | 2.660 | 2.640 | 2.660 | 2.550 | 2.740 | 14,509,000 | 38,448,510 | 2.6500 | 2.472 | 2.453 | 2.472 | 2.370 | 2.546 | 15,612,946 | 2.4626 | 2.70% |
| 2024-03-20 | 0 | 2.590 | 2.580 | 2.590 | 2.270 | 2.680 | 20,269,538 | 51,530,445 | 2.5423 | 2.407 | 2.398 | 2.407 | 2.109 | 2.491 | 21,811,785 | 2.3625 | 14.10% |
| 2024-03-19 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.360 | 3,358,000 | 7,648,970 | 2.2778 | 2.109 | 2.100 | 2.109 | 2.091 | 2.193 | 3,613,500 | 2.1168 | -2.99% |
| 2024-03-18 | 0 | 2.340 | 2.340 | 2.350 | 2.280 | 2.380 | 5,172,306 | 12,052,163 | 2.3301 | 2.175 | 2.175 | 2.184 | 2.119 | 2.212 | 5,565,851 | 2.1654 | 0.86% |
| 2024-03-15 | 0 | 2.320 | 2.320 | 2.330 | 2.230 | 2.360 | 26,654,630 | 61,661,296 | 2.3133 | 2.156 | 2.156 | 2.165 | 2.072 | 2.193 | 28,682,700 | 2.1498 | -1.28% |
| 2024-03-14 | 0 | 2.350 | 2.330 | 2.350 | 2.300 | 2.400 | 7,595,000 | 17,735,460 | 2.3351 | 2.184 | 2.165 | 2.184 | 2.137 | 2.230 | 8,172,880 | 2.1700 | 1.29% |
| 2024-03-13 | 0 | 2.320 | 2.320 | 2.330 | 2.310 | 2.400 | 5,146,000 | 12,110,090 | 2.3533 | 2.156 | 2.156 | 2.165 | 2.147 | 2.230 | 5,537,543 | 2.1869 | -1.28% |
| 2024-03-12 | 0 | 2.350 | 2.340 | 2.350 | 2.220 | 2.380 | 9,186,488 | 21,169,823 | 2.3045 | 2.184 | 2.175 | 2.184 | 2.063 | 2.212 | 9,885,460 | 2.1415 | 8.80% |
| 2024-03-11 | 0 | 2.160 | 2.160 | 2.170 | 2.080 | 2.180 | 3,174,000 | 6,795,840 | 2.1411 | 2.007 | 2.007 | 2.017 | 1.933 | 2.026 | 3,415,500 | 1.9897 | 3.85% |
| 2024-03-08 | 0 | 2.080 | 2.070 | 2.080 | 2.040 | 2.150 | 4,213,000 | 8,798,100 | 2.0883 | 1.933 | 1.924 | 1.933 | 1.896 | 1.998 | 4,533,554 | 1.9407 | 0.48% |
| 2024-03-07 | 0 | 2.070 | 2.070 | 2.080 | 2.050 | 2.190 | 2,105,000 | 4,429,123 | 2.1041 | 1.924 | 1.924 | 1.933 | 1.905 | 2.035 | 2,265,163 | 1.9553 | -4.17% |
| 2024-03-06 | 0 | 2.160 | 2.160 | 2.180 | 2.110 | 2.200 | 3,192,000 | 6,876,813 | 2.1544 | 2.007 | 2.007 | 2.026 | 1.961 | 2.044 | 3,434,870 | 2.0021 | 0.47% |
| 2024-03-05 | 0 | 2.150 | 2.140 | 2.150 | 2.130 | 2.220 | 2,964,000 | 6,429,760 | 2.1693 | 1.998 | 1.989 | 1.998 | 1.979 | 2.063 | 3,189,522 | 2.0159 | -3.59% |
| 2024-03-04 | 0 | 2.230 | 2.220 | 2.230 | 2.180 | 2.320 | 3,881,000 | 8,613,635 | 2.2194 | 2.072 | 2.063 | 2.072 | 2.026 | 2.156 | 4,176,293 | 2.0625 | -3.04% |
| 2024-03-01 | 0 | 2.300 | 2.290 | 2.300 | 2.190 | 2.320 | 2,668,000 | 6,115,302 | 2.2921 | 2.137 | 2.128 | 2.137 | 2.035 | 2.156 | 2,871,000 | 2.1300 | 2.68% |
| 2024-02-29 | 0 | 2.240 | 2.230 | 2.240 | 2.220 | 2.330 | 4,238,800 | 9,637,531 | 2.2736 | 2.082 | 2.072 | 2.082 | 2.063 | 2.165 | 4,561,317 | 2.1129 | 0.45% |
| 2024-02-28 | 0 | 2.230 | 2.210 | 2.230 | 2.210 | 2.410 | 4,902,800 | 11,291,756 | 2.3031 | 2.072 | 2.054 | 2.072 | 2.054 | 2.240 | 5,275,839 | 2.1403 | -5.91% |
| 2024-02-27 | 0 | 2.370 | 2.370 | 2.380 | 2.280 | 2.380 | 6,314,000 | 14,711,443 | 2.3300 | 2.202 | 2.202 | 2.212 | 2.119 | 2.212 | 6,794,413 | 2.1652 | -0.42% |
| 2024-02-26 | 0 | 2.380 | 2.370 | 2.380 | 2.330 | 2.460 | 3,371,000 | 8,026,060 | 2.3809 | 2.212 | 2.202 | 2.212 | 2.165 | 2.286 | 3,627,489 | 2.2126 | -2.06% |
| 2024-02-23 | 0 | 2.430 | 2.420 | 2.430 | 2.350 | 2.460 | 4,553,000 | 10,988,855 | 2.4135 | 2.258 | 2.249 | 2.258 | 2.184 | 2.286 | 4,899,424 | 2.2429 | 0.41% |
| 2024-02-22 | 0 | 2.420 | 2.400 | 2.420 | 2.270 | 2.420 | 4,956,000 | 11,636,965 | 2.3481 | 2.249 | 2.230 | 2.249 | 2.109 | 2.249 | 5,333,087 | 2.1820 | 2.98% |
| 2024-02-21 | 0 | 2.350 | 2.340 | 2.350 | 2.190 | 2.400 | 7,396,635 | 17,333,972 | 2.3435 | 2.184 | 2.175 | 2.184 | 2.035 | 2.230 | 7,959,422 | 2.1778 | 5.38% |
| 2024-02-20 | 0 | 2.230 | 2.220 | 2.230 | 2.170 | 2.250 | 3,414,721 | 7,558,202 | 2.2134 | 2.072 | 2.063 | 2.072 | 2.017 | 2.091 | 3,674,537 | 2.0569 | 1.83% |
| 2024-02-19 | 0 | 2.190 | 2.190 | 2.200 | 2.180 | 2.320 | 4,597,000 | 10,216,160 | 2.2224 | 2.035 | 2.035 | 2.044 | 2.026 | 2.156 | 4,946,772 | 2.0652 | -6.01% |
| 2024-02-16 | 0 | 2.330 | 2.320 | 2.330 | 2.100 | 2.350 | 4,733,000 | 10,752,480 | 2.2718 | 2.165 | 2.156 | 2.165 | 1.952 | 2.184 | 5,093,120 | 2.1112 | 10.43% |
| 2024-02-15 | 0 | 2.110 | 2.100 | 2.110 | 2.050 | 2.130 | 1,039,000 | 2,179,675 | 2.0979 | 1.961 | 1.952 | 1.961 | 1.905 | 1.979 | 1,118,054 | 1.9495 | -0.47% |
| 2024-02-14 | 0 | 2.120 | 2.100 | 2.120 | 2.000 | 2.120 | 2,235,000 | 4,628,190 | 2.0708 | 1.970 | 1.952 | 1.970 | 1.859 | 1.970 | 2,405,054 | 1.9244 | 2.91% |
| 2024-02-09 | 0 | 2.060 | 2.060 | 2.080 | 2.030 | 2.100 | 1,282,000 | 2,644,890 | 2.0631 | 1.914 | 1.914 | 1.933 | 1.886 | 1.952 | 1,379,543 | 1.9172 | -5.50% |
| 2024-02-08 | 0 | 2.180 | 2.160 | 2.180 | 2.070 | 2.200 | 3,213,580 | 6,929,468 | 2.1563 | 2.026 | 2.007 | 2.026 | 1.924 | 2.044 | 3,458,092 | 2.0038 | 4.81% |
| 2024-02-07 | 0 | 2.080 | 2.070 | 2.080 | 2.070 | 2.180 | 5,015,000 | 10,636,316 | 2.1209 | 1.933 | 1.924 | 1.933 | 1.924 | 2.026 | 5,396,576 | 1.9709 | -1.89% |
| 2024-02-06 | 0 | 2.120 | 2.100 | 2.120 | 1.920 | 2.130 | 5,519,600 | 11,317,242 | 2.0504 | 1.970 | 1.952 | 1.970 | 1.784 | 1.979 | 5,939,570 | 1.9054 | 8.16% |
| 2024-02-05 | 0 | 1.960 | 1.940 | 1.960 | 1.880 | 2.040 | 10,101,545 | 19,717,647 | 1.9519 | 1.821 | 1.803 | 1.821 | 1.747 | 1.896 | 10,870,141 | 1.8139 | -3.92% |
| 2024-02-02 | 0 | 2.040 | 2.030 | 2.040 | 2.020 | 2.200 | 5,325,000 | 11,114,050 | 2.0871 | 1.896 | 1.886 | 1.896 | 1.877 | 2.044 | 5,730,163 | 1.9396 | -3.32% |
| 2024-02-01 | 0 | 2.110 | 2.100 | 2.110 | 2.020 | 2.150 | 4,019,000 | 8,469,810 | 2.1074 | 1.961 | 1.952 | 1.961 | 1.877 | 1.998 | 4,324,793 | 1.9584 | 1.93% |
| 2024-01-31 | 0 | 2.070 | 2.070 | 2.080 | 2.050 | 2.140 | 6,466,451 | 13,472,039 | 2.0834 | 1.924 | 1.924 | 1.933 | 1.905 | 1.989 | 6,958,464 | 1.9361 | -1.90% |
| 2024-01-30 | 0 | 2.110 | 2.110 | 2.120 | 2.100 | 2.180 | 2,917,000 | 6,230,800 | 2.1360 | 1.961 | 1.961 | 1.970 | 1.952 | 2.026 | 3,138,946 | 1.9850 | -3.21% |
| 2024-01-29 | 0 | 2.180 | 2.180 | 2.200 | 2.150 | 2.350 | 4,557,000 | 10,091,214 | 2.2144 | 2.026 | 2.026 | 2.044 | 1.998 | 2.184 | 4,903,728 | 2.0579 | -3.11% |
| 2024-01-26 | 0 | 2.250 | 2.240 | 2.250 | 2.230 | 2.350 | 4,950,000 | 11,382,500 | 2.2995 | 2.091 | 2.082 | 2.091 | 2.072 | 2.184 | 5,326,630 | 2.1369 | -2.60% |
| 2024-01-25 | 0 | 2.310 | 2.300 | 2.310 | 2.180 | 2.340 | 5,378,000 | 12,225,990 | 2.2733 | 2.147 | 2.137 | 2.147 | 2.026 | 2.175 | 5,787,196 | 2.1126 | 1.76% |
| 2024-01-24 | 0 | 2.270 | 2.270 | 2.280 | 2.150 | 2.290 | 7,598,000 | 16,896,030 | 2.2237 | 2.109 | 2.109 | 2.119 | 1.998 | 2.128 | 8,176,109 | 2.0665 | 5.09% |
| 2024-01-23 | 0 | 2.160 | 2.160 | 2.170 | 2.070 | 2.220 | 5,958,000 | 12,857,640 | 2.1580 | 2.007 | 2.007 | 2.017 | 1.924 | 2.063 | 6,411,326 | 2.0055 | 3.85% |
| 2024-01-22 | 0 | 2.080 | 2.080 | 2.090 | 2.050 | 2.250 | 4,773,704 | 10,007,765 | 2.0964 | 1.933 | 1.933 | 1.942 | 1.905 | 2.091 | 5,136,921 | 1.9482 | -5.02% |
| 2024-01-19 | 0 | 2.190 | 2.180 | 2.190 | 2.170 | 2.280 | 2,495,000 | 5,503,260 | 2.2057 | 2.035 | 2.026 | 2.035 | 2.017 | 2.119 | 2,684,837 | 2.0498 | -1.79% |
| 2024-01-18 | 0 | 2.230 | 2.230 | 2.240 | 2.180 | 2.270 | 7,952,922 | 17,650,455 | 2.2194 | 2.072 | 2.072 | 2.082 | 2.026 | 2.109 | 8,558,036 | 2.0624 | 0.00% |
| 2024-01-17 | 0 | 2.230 | 2.230 | 2.240 | 2.210 | 2.370 | 6,530,000 | 14,823,230 | 2.2700 | 2.072 | 2.072 | 2.082 | 2.054 | 2.202 | 7,026,848 | 2.1095 | -7.85% |
| 2024-01-16 | 0 | 2.420 | 2.410 | 2.420 | 2.360 | 2.490 | 5,794,000 | 14,004,536 | 2.4171 | 2.249 | 2.240 | 2.249 | 2.193 | 2.314 | 6,234,848 | 2.2462 | -2.81% |
| 2024-01-15 | 0 | 2.490 | 2.480 | 2.490 | 2.390 | 2.520 | 3,707,000 | 9,123,567 | 2.4612 | 2.314 | 2.305 | 2.314 | 2.221 | 2.342 | 3,989,054 | 2.2872 | 0.40% |
| 2024-01-12 | 0 | 2.480 | 2.480 | 2.490 | 2.450 | 2.540 | 2,912,000 | 7,295,296 | 2.5053 | 2.305 | 2.305 | 2.314 | 2.277 | 2.360 | 3,133,565 | 2.3281 | -1.20% |
| 2024-01-11 | 0 | 2.510 | 2.510 | 2.520 | 2.460 | 2.570 | 3,265,000 | 8,242,432 | 2.5245 | 2.333 | 2.333 | 2.342 | 2.286 | 2.388 | 3,513,424 | 2.3460 | 0.80% |
| 2024-01-10 | 0 | 2.490 | 2.460 | 2.490 | 2.410 | 2.530 | 4,111,000 | 10,179,590 | 2.4762 | 2.314 | 2.286 | 2.314 | 2.240 | 2.351 | 4,423,793 | 2.3011 | 0.00% |
| 2024-01-09 | 0 | 2.490 | 2.480 | 2.490 | 2.460 | 2.570 | 5,978,866 | 15,042,290 | 2.5159 | 2.314 | 2.305 | 2.314 | 2.286 | 2.388 | 6,433,780 | 2.3380 | 0.40% |
| 2024-01-08 | 0 | 2.480 | 2.480 | 2.490 | 2.450 | 2.640 | 8,145,800 | 20,386,484 | 2.5027 | 2.305 | 2.305 | 2.314 | 2.277 | 2.453 | 8,765,589 | 2.3257 | -5.34% |
| 2024-01-05 | 0 | 2.620 | 2.600 | 2.620 | 2.600 | 2.670 | 4,341,654 | 11,434,616 | 2.6337 | 2.435 | 2.416 | 2.435 | 2.416 | 2.481 | 4,671,997 | 2.4475 | -1.13% |
| 2024-01-04 | 0 | 2.650 | 2.650 | 2.660 | 2.630 | 2.710 | 4,388,000 | 11,627,570 | 2.6499 | 2.463 | 2.463 | 2.472 | 2.444 | 2.518 | 4,721,870 | 2.4625 | -1.85% |
| 2024-01-03 | 0 | 2.700 | 2.700 | 2.710 | 2.700 | 2.760 | 2,811,000 | 7,654,970 | 2.7232 | 2.509 | 2.509 | 2.518 | 2.509 | 2.565 | 3,024,880 | 2.5307 | -1.46% |
| 2024-01-02 | 0 | 2.740 | 2.730 | 2.740 | 2.710 | 2.920 | 4,463,000 | 12,315,900 | 2.7596 | 2.546 | 2.537 | 2.546 | 2.518 | 2.714 | 4,802,576 | 2.5644 | -4.86% |
| 2023-12-29 | 0 | 2.880 | 2.880 | 2.890 | 2.750 | 2.900 | 5,638,000 | 16,048,065 | 2.8464 | 2.676 | 2.676 | 2.686 | 2.556 | 2.695 | 6,066,978 | 2.6451 | 1.77% |
| 2023-12-28 | 0 | 2.830 | 2.800 | 2.830 | 2.660 | 2.850 | 11,066,000 | 30,954,515 | 2.7973 | 2.630 | 2.602 | 2.630 | 2.472 | 2.648 | 11,907,978 | 2.5995 | 6.79% |
| 2023-12-27 | 0 | 2.650 | 2.640 | 2.650 | 2.630 | 2.760 | 7,107,000 | 19,086,280 | 2.6856 | 2.463 | 2.453 | 2.463 | 2.444 | 2.565 | 7,647,750 | 2.4957 | -2.21% |
| 2023-12-22 | 0 | 2.710 | 2.700 | 2.710 | 2.680 | 2.860 | 6,435,758 | 17,696,743 | 2.7498 | 2.518 | 2.509 | 2.518 | 2.491 | 2.658 | 6,925,435 | 2.5553 | -2.52% |
| 2023-12-21 | 0 | 2.780 | 2.780 | 2.800 | 2.700 | 2.830 | 3,656,000 | 10,167,455 | 2.7810 | 2.583 | 2.583 | 2.602 | 2.509 | 2.630 | 3,934,174 | 2.5844 | 0.72% |
| 2023-12-20 | 0 | 2.760 | 2.750 | 2.760 | 2.730 | 2.840 | 3,699,597 | 10,323,480 | 2.7904 | 2.565 | 2.556 | 2.565 | 2.537 | 2.639 | 3,981,088 | 2.5931 | 0.00% |
| 2023-12-19 | 0 | 2.760 | 2.760 | 2.780 | 2.740 | 2.830 | 5,337,000 | 14,789,169 | 2.7711 | 2.565 | 2.565 | 2.583 | 2.546 | 2.630 | 5,743,076 | 2.5751 | -2.82% |
| 2023-12-18 | 0 | 2.840 | 2.830 | 2.840 | 2.810 | 2.890 | 2,628,000 | 7,486,097 | 2.8486 | 2.639 | 2.630 | 2.639 | 2.611 | 2.686 | 2,827,957 | 2.6472 | -1.39% |
| 2023-12-15 | 0 | 2.880 | 2.870 | 2.880 | 2.810 | 2.990 | 12,824,727 | 37,200,835 | 2.9007 | 2.676 | 2.667 | 2.676 | 2.611 | 2.779 | 13,800,521 | 2.6956 | 4.35% |
| 2023-12-14 | 0 | 2.760 | 2.750 | 2.760 | 2.730 | 2.890 | 6,142,000 | 17,281,675 | 2.8137 | 2.565 | 2.556 | 2.565 | 2.537 | 2.686 | 6,609,326 | 2.6147 | 1.47% |
| 2023-12-13 | 0 | 2.720 | 2.720 | 2.730 | 2.710 | 2.850 | 9,327,000 | 25,734,750 | 2.7592 | 2.528 | 2.528 | 2.537 | 2.518 | 2.648 | 10,036,663 | 2.5641 | -7.48% |
| 2023-12-12 | 0 | 2.940 | 2.930 | 2.940 | 2.830 | 2.970 | 5,749,000 | 16,859,100 | 2.9325 | 2.732 | 2.723 | 2.732 | 2.630 | 2.760 | 6,186,424 | 2.7252 | 2.44% |
| 2023-12-11 | 0 | 2.870 | 2.850 | 2.870 | 2.700 | 2.910 | 4,063,297 | 11,525,475 | 2.8365 | 2.667 | 2.648 | 2.667 | 2.509 | 2.704 | 4,372,461 | 2.6359 | 0.35% |
| 2023-12-08 | 0 | 2.860 | 2.820 | 2.860 | 2.820 | 3.000 | 14,395,000 | 41,624,242 | 2.8916 | 2.658 | 2.621 | 2.658 | 2.621 | 2.788 | 15,490,272 | 2.6871 | 0.70% |
| 2023-12-07 | 0 | 2.840 | 2.840 | 2.850 | 2.780 | 2.870 | 3,339,619 | 9,456,365 | 2.8316 | 2.639 | 2.639 | 2.648 | 2.583 | 2.667 | 3,593,720 | 2.6314 | 0.35% |
| 2023-12-06 | 0 | 2.830 | 2.820 | 2.830 | 2.720 | 2.940 | 15,113,343 | 42,886,282 | 2.8376 | 2.630 | 2.621 | 2.630 | 2.528 | 2.732 | 16,263,271 | 2.6370 | 4.04% |
| 2023-12-05 | 0 | 2.720 | 2.710 | 2.720 | 2.680 | 2.990 | 18,533,000 | 51,363,190 | 2.7714 | 2.528 | 2.518 | 2.528 | 2.491 | 2.779 | 19,943,120 | 2.5755 | -7.80% |
| 2023-12-04 | 0 | 2.950 | 2.940 | 2.950 | 2.930 | 3.110 | 10,112,000 | 30,141,840 | 2.9808 | 2.741 | 2.732 | 2.741 | 2.723 | 2.890 | 10,881,391 | 2.7700 | -3.28% |
| 2023-12-01 | 0 | 3.050 | 3.050 | 3.060 | 3.050 | 3.260 | 10,094,000 | 31,518,025 | 3.1225 | 2.834 | 2.834 | 2.844 | 2.834 | 3.029 | 10,862,022 | 2.9017 | -6.44% |
| 2023-11-30 | 0 | 3.260 | 3.250 | 3.260 | 3.070 | 3.310 | 11,392,873 | 36,737,143 | 3.2246 | 3.029 | 3.020 | 3.029 | 2.853 | 3.076 | 12,259,722 | 2.9966 | 4.15% |
| 2023-11-29 | 0 | 3.130 | 3.130 | 3.140 | 3.120 | 3.220 | 4,854,552 | 15,319,216 | 3.1556 | 2.909 | 2.909 | 2.918 | 2.899 | 2.992 | 5,223,920 | 2.9325 | -2.49% |
| 2023-11-28 | 0 | 3.210 | 3.200 | 3.210 | 3.200 | 3.350 | 4,212,247 | 13,634,969 | 3.2370 | 2.983 | 2.974 | 2.983 | 2.974 | 3.113 | 4,532,744 | 3.0081 | -3.31% |
| 2023-11-27 | 0 | 3.320 | 3.320 | 3.330 | 3.260 | 3.430 | 3,649,000 | 12,093,850 | 3.3143 | 3.085 | 3.085 | 3.095 | 3.029 | 3.187 | 3,926,641 | 3.0799 | -1.48% |
| 2023-11-24 | 0 | 3.370 | 3.370 | 3.380 | 3.340 | 3.500 | 6,728,831 | 22,812,953 | 3.3903 | 3.132 | 3.132 | 3.141 | 3.104 | 3.253 | 7,240,807 | 3.1506 | -2.32% |
| 2023-11-23 | 0 | 3.450 | 3.440 | 3.450 | 3.130 | 3.450 | 19,880,000 | 66,204,516 | 3.3302 | 3.206 | 3.197 | 3.206 | 2.909 | 3.206 | 21,392,609 | 3.0947 | 10.22% |
| 2023-11-22 | 0 | 3.130 | 3.130 | 3.140 | 3.130 | 3.320 | 10,330,000 | 32,932,800 | 3.1881 | 2.909 | 2.909 | 2.918 | 2.909 | 3.085 | 11,115,978 | 2.9627 | -4.57% |
| 2023-11-21 | 0 | 3.280 | 3.270 | 3.280 | 3.230 | 3.490 | 16,663,000 | 56,365,263 | 3.3827 | 3.048 | 3.039 | 3.048 | 3.002 | 3.243 | 17,930,837 | 3.1435 | 2.18% |
| 2023-11-20 | 0 | 3.210 | 3.200 | 3.210 | 3.190 | 3.290 | 6,017,000 | 19,465,430 | 3.2351 | 2.983 | 2.974 | 2.983 | 2.964 | 3.057 | 6,474,815 | 3.0063 | 0.00% |
| 2023-11-17 | 0 | 3.210 | 3.200 | 3.210 | 3.190 | 3.350 | 6,206,000 | 19,954,345 | 3.2153 | 2.983 | 2.974 | 2.983 | 2.964 | 3.113 | 6,678,196 | 2.9880 | -4.75% |
| 2023-11-16 | 0 | 3.370 | 3.360 | 3.370 | 3.320 | 3.600 | 6,763,000 | 22,810,805 | 3.3729 | 3.132 | 3.122 | 3.132 | 3.085 | 3.345 | 7,277,576 | 3.1344 | -4.26% |
| 2023-11-15 | 0 | 3.520 | 3.510 | 3.520 | 3.490 | 3.640 | 12,825,000 | 45,423,725 | 3.5418 | 3.271 | 3.262 | 3.271 | 3.243 | 3.383 | 13,800,815 | 3.2914 | 1.15% |
| 2023-11-14 | 0 | 3.480 | 3.470 | 3.480 | 3.440 | 3.520 | 2,528,000 | 8,762,214 | 3.4661 | 3.234 | 3.225 | 3.234 | 3.197 | 3.271 | 2,720,348 | 3.2210 | -0.85% |
| 2023-11-13 | 0 | 3.510 | 3.500 | 3.510 | 3.380 | 3.520 | 5,364,000 | 18,468,471 | 3.4430 | 3.262 | 3.253 | 3.262 | 3.141 | 3.271 | 5,772,130 | 3.1996 | 3.85% |
| 2023-11-10 | 0 | 3.380 | 3.370 | 3.380 | 3.360 | 3.530 | 5,925,000 | 20,233,900 | 3.4150 | 3.141 | 3.132 | 3.141 | 3.122 | 3.280 | 6,375,815 | 3.1735 | -5.85% |
| 2023-11-09 | 0 | 3.590 | 3.590 | 3.600 | 3.540 | 3.650 | 4,772,500 | 17,151,692 | 3.5939 | 3.336 | 3.336 | 3.345 | 3.290 | 3.392 | 5,135,625 | 3.3397 | -1.64% |
| 2023-11-08 | 0 | 3.650 | 3.640 | 3.650 | 3.510 | 3.680 | 8,064,000 | 29,214,180 | 3.6228 | 3.392 | 3.383 | 3.392 | 3.262 | 3.420 | 8,677,565 | 3.3666 | 2.24% |
| 2023-11-07 | 0 | 3.570 | 3.570 | 3.590 | 3.570 | 3.700 | 3,798,500 | 13,712,801 | 3.6101 | 3.318 | 3.318 | 3.336 | 3.318 | 3.438 | 4,087,516 | 3.3548 | -2.99% |
| 2023-11-06 | 0 | 3.680 | 3.660 | 3.680 | 3.490 | 3.700 | 8,205,200 | 29,697,004 | 3.6193 | 3.420 | 3.401 | 3.420 | 3.243 | 3.438 | 8,829,509 | 3.3634 | 7.29% |
| 2023-11-03 | 0 | 3.430 | 3.430 | 3.440 | 3.340 | 3.440 | 4,161,000 | 14,137,537 | 3.3976 | 3.187 | 3.187 | 3.197 | 3.104 | 3.197 | 4,477,598 | 3.1574 | 3.00% |
| 2023-11-02 | 0 | 3.330 | 3.310 | 3.330 | 3.280 | 3.390 | 3,410,000 | 11,353,075 | 3.3293 | 3.095 | 3.076 | 3.095 | 3.048 | 3.150 | 3,669,457 | 3.0939 | 2.46% |
| 2023-11-01 | 0 | 3.250 | 3.220 | 3.250 | 3.180 | 3.330 | 3,594,433 | 11,587,303 | 3.2237 | 3.020 | 2.992 | 3.020 | 2.955 | 3.095 | 3,867,922 | 2.9957 | -0.61% |
| 2023-10-31 | 0 | 3.270 | 3.270 | 3.280 | 3.260 | 3.310 | 2,528,000 | 8,282,410 | 3.2763 | 3.039 | 3.039 | 3.048 | 3.029 | 3.076 | 2,720,348 | 3.0446 | -1.80% |
| 2023-10-30 | 0 | 3.330 | 3.320 | 3.330 | 3.210 | 3.340 | 5,995,000 | 19,752,880 | 3.2949 | 3.095 | 3.085 | 3.095 | 2.983 | 3.104 | 6,451,141 | 3.0619 | 1.22% |
| 2023-10-27 | 0 | 3.290 | 3.270 | 3.290 | 3.150 | 3.290 | 4,215,080 | 13,664,806 | 3.2419 | 3.057 | 3.039 | 3.057 | 2.927 | 3.057 | 4,535,793 | 3.0127 | 4.11% |
| 2023-10-26 | 0 | 3.160 | 3.160 | 3.170 | 3.110 | 3.270 | 5,238,340 | 16,567,407 | 3.1627 | 2.937 | 2.937 | 2.946 | 2.890 | 3.039 | 5,636,909 | 2.9391 | -2.47% |
| 2023-10-25 | 0 | 3.240 | 3.240 | 3.250 | 3.210 | 3.400 | 5,026,274 | 16,578,322 | 3.2983 | 3.011 | 3.011 | 3.020 | 2.983 | 3.160 | 5,408,708 | 3.0651 | 1.25% |
| 2023-10-24 | 0 | 3.200 | 3.200 | 3.210 | 3.060 | 3.240 | 3,912,801 | 12,371,549 | 3.1618 | 2.974 | 2.974 | 2.983 | 2.844 | 3.011 | 4,210,514 | 2.9383 | 1.59% |
| 2023-10-20 | 0 | 3.150 | 3.150 | 3.160 | 3.110 | 3.230 | 5,004,000 | 15,793,530 | 3.1562 | 2.927 | 2.927 | 2.937 | 2.890 | 3.002 | 5,384,739 | 2.9330 | -0.63% |
| 2023-10-19 | 0 | 3.170 | 3.160 | 3.170 | 3.020 | 3.190 | 7,121,000 | 22,332,535 | 3.1362 | 2.946 | 2.937 | 2.946 | 2.806 | 2.964 | 7,662,815 | 2.9144 | 2.26% |
| 2023-10-18 | 0 | 3.100 | 3.100 | 3.110 | 3.080 | 3.210 | 4,564,000 | 14,246,280 | 3.1214 | 2.881 | 2.881 | 2.890 | 2.862 | 2.983 | 4,911,261 | 2.9007 | -2.21% |
| 2023-10-17 | 0 | 3.170 | 3.160 | 3.190 | 3.130 | 3.240 | 3,526,000 | 11,238,782 | 3.1874 | 2.946 | 2.937 | 2.964 | 2.909 | 3.011 | 3,794,283 | 2.9620 | 0.32% |
| 2023-10-16 | 0 | 3.160 | 3.140 | 3.160 | 3.120 | 3.400 | 12,999,000 | 41,793,676 | 3.2151 | 2.937 | 2.918 | 2.937 | 2.899 | 3.160 | 13,988,054 | 2.9878 | -5.39% |
| 2023-10-13 | 0 | 3.340 | 3.330 | 3.340 | 3.320 | 3.420 | 4,250,471 | 14,440,900 | 3.3975 | 3.104 | 3.095 | 3.104 | 3.085 | 3.178 | 4,573,876 | 3.1573 | -3.19% |
| 2023-10-12 | 0 | 3.450 | 3.450 | 3.470 | 3.420 | 3.570 | 6,528,000 | 22,721,503 | 3.4806 | 3.206 | 3.206 | 3.225 | 3.178 | 3.318 | 7,024,696 | 3.2345 | -1.15% |
| 2023-10-11 | 0 | 3.490 | 3.480 | 3.490 | 3.230 | 3.520 | 13,903,125 | 47,176,983 | 3.3933 | 3.243 | 3.234 | 3.243 | 3.002 | 3.271 | 14,960,971 | 3.1533 | 8.39% |
| 2023-10-10 | 0 | 3.220 | 3.220 | 3.230 | 3.220 | 3.400 | 7,302,000 | 23,983,955 | 3.2846 | 2.992 | 2.992 | 3.002 | 2.992 | 3.160 | 7,857,587 | 3.0523 | -1.83% |
| 2023-10-09 | 0 | 3.280 | 3.260 | 3.280 | 3.000 | 3.330 | 3,195,925 | 10,414,595 | 3.2587 | 3.048 | 3.029 | 3.048 | 2.788 | 3.095 | 3,439,093 | 3.0283 | -0.30% |
| 2023-10-06 | 0 | 3.290 | 3.290 | 3.300 | 3.210 | 3.320 | 2,989,000 | 9,807,310 | 3.2811 | 3.057 | 3.057 | 3.067 | 2.983 | 3.085 | 3,216,424 | 3.0491 | 2.49% |
| 2023-10-05 | 0 | 3.210 | 3.200 | 3.210 | 3.150 | 3.260 | 3,370,000 | 10,821,677 | 3.2112 | 2.983 | 2.974 | 2.983 | 2.927 | 3.029 | 3,626,413 | 2.9841 | 0.00% |
| 2023-10-04 | 0 | 3.210 | 3.200 | 3.210 | 3.180 | 3.490 | 5,130,100 | 16,546,228 | 3.2253 | 2.983 | 2.974 | 2.983 | 2.955 | 3.243 | 5,520,434 | 2.9973 | -5.31% |
| 2023-10-03 | 0 | 3.390 | 3.380 | 3.390 | 3.270 | 3.440 | 2,765,000 | 9,267,881 | 3.3519 | 3.150 | 3.141 | 3.150 | 3.039 | 3.197 | 2,975,380 | 3.1149 | -1.17% |
| 2023-09-29 | 0 | 3.430 | 3.420 | 3.430 | 3.350 | 3.460 | 4,278,000 | 14,598,390 | 3.4124 | 3.187 | 3.178 | 3.187 | 3.113 | 3.215 | 4,603,500 | 3.1712 | 2.69% |
| 2023-09-28 | 0 | 3.340 | 3.340 | 3.350 | 3.270 | 3.370 | 4,380,000 | 14,594,170 | 3.3320 | 3.104 | 3.104 | 3.113 | 3.039 | 3.132 | 4,713,261 | 3.0964 | 0.60% |
| 2023-09-27 | 0 | 3.320 | 3.310 | 3.320 | 3.320 | 3.430 | 3,212,000 | 10,818,000 | 3.3680 | 3.085 | 3.076 | 3.085 | 3.085 | 3.187 | 3,456,391 | 3.1299 | -2.06% |
| 2023-09-26 | 0 | 3.390 | 3.390 | 3.400 | 3.360 | 3.470 | 3,688,000 | 12,530,854 | 3.3977 | 3.150 | 3.150 | 3.160 | 3.122 | 3.225 | 3,968,609 | 3.1575 | -0.88% |
| 2023-09-25 | 0 | 3.420 | 3.410 | 3.420 | 3.380 | 3.570 | 5,472,000 | 18,787,654 | 3.4334 | 3.178 | 3.169 | 3.178 | 3.141 | 3.318 | 5,888,348 | 3.1906 | -3.93% |
| 2023-09-22 | 0 | 3.560 | 3.560 | 3.580 | 3.410 | 3.580 | 9,179,508 | 32,240,298 | 3.5122 | 3.308 | 3.308 | 3.327 | 3.169 | 3.327 | 9,877,949 | 3.2639 | 2.89% |
| 2023-09-21 | 0 | 3.460 | 3.450 | 3.460 | 3.430 | 3.560 | 6,595,000 | 22,881,510 | 3.4695 | 3.215 | 3.206 | 3.215 | 3.187 | 3.308 | 7,096,793 | 3.2242 | -2.81% |
| 2023-09-20 | 0 | 3.560 | 3.550 | 3.560 | 3.500 | 3.600 | 4,973,000 | 17,656,155 | 3.5504 | 3.308 | 3.299 | 3.308 | 3.253 | 3.345 | 5,351,380 | 3.2994 | -0.28% |
| 2023-09-19 | 0 | 3.570 | 3.560 | 3.570 | 3.560 | 3.740 | 8,309,000 | 29,932,001 | 3.6024 | 3.318 | 3.308 | 3.318 | 3.308 | 3.476 | 8,941,207 | 3.3476 | -2.99% |
| 2023-09-18 | 0 | 3.680 | 3.670 | 3.680 | 3.650 | 3.820 | 9,638,000 | 35,764,500 | 3.7108 | 3.420 | 3.411 | 3.420 | 3.392 | 3.550 | 10,371,326 | 3.4484 | -2.90% |
| 2023-09-15 | 0 | 3.790 | 3.780 | 3.790 | 3.780 | 4.010 | 12,854,205 | 49,486,644 | 3.8498 | 3.522 | 3.513 | 3.522 | 3.513 | 3.726 | 13,832,242 | 3.5776 | -3.56% |
| 2023-09-14 | 0 | 3.930 | 3.930 | 3.950 | 3.880 | 4.110 | 9,069,000 | 35,845,925 | 3.9526 | 3.652 | 3.652 | 3.671 | 3.606 | 3.819 | 9,759,033 | 3.6731 | -3.44% |
| 2023-09-13 | 0 | 4.070 | 4.060 | 4.070 | 4.010 | 4.210 | 9,964,000 | 40,685,803 | 4.0833 | 3.782 | 3.773 | 3.782 | 3.726 | 3.912 | 10,722,130 | 3.7946 | -0.25% |
| 2023-09-12 | 0 | 4.080 | 4.070 | 4.080 | 4.050 | 4.220 | 7,229,614 | 29,740,270 | 4.1137 | 3.792 | 3.782 | 3.792 | 3.764 | 3.922 | 7,779,693 | 3.8228 | -2.63% |
| 2023-09-11 | 0 | 4.190 | 4.170 | 4.190 | 4.010 | 4.210 | 14,421,194 | 59,402,169 | 4.1191 | 3.894 | 3.875 | 3.894 | 3.726 | 3.912 | 15,518,459 | 3.8278 | -0.24% |
| 2023-09-07 | 0 | 4.200 | 4.200 | 4.210 | 4.160 | 4.520 | 11,946,000 | 50,796,643 | 4.2522 | 3.903 | 3.903 | 3.912 | 3.866 | 4.200 | 12,854,935 | 3.9515 | -5.19% |
| 2023-09-06 | 0 | 4.430 | 4.430 | 4.440 | 4.030 | 4.550 | 22,010,000 | 94,745,310 | 4.3046 | 4.117 | 4.117 | 4.126 | 3.745 | 4.228 | 23,684,674 | 4.0003 | 2.78% |
| 2023-09-05 | 0 | 4.310 | 4.300 | 4.310 | 4.220 | 4.390 | 14,451,942 | 62,192,940 | 4.3034 | 4.005 | 3.996 | 4.005 | 3.922 | 4.080 | 15,551,546 | 3.9991 | -0.92% |
| 2023-09-04 | 0 | 4.350 | 4.350 | 4.360 | 4.100 | 4.490 | 29,092,413 | 126,587,162 | 4.3512 | 4.042 | 4.042 | 4.052 | 3.810 | 4.173 | 31,305,966 | 4.0435 | 10.13% |
| 2023-08-31 | 0 | 3.950 | 3.950 | 3.960 | 3.940 | 4.370 | 15,542,734 | 63,019,560 | 4.0546 | 3.671 | 3.671 | 3.680 | 3.661 | 4.061 | 16,725,333 | 3.7679 | -6.84% |
| 2023-08-30 | 0 | 4.240 | 4.230 | 4.240 | 4.150 | 4.370 | 13,263,000 | 56,578,243 | 4.2659 | 3.940 | 3.931 | 3.940 | 3.857 | 4.061 | 14,272,141 | 3.9642 | 1.92% |
| 2023-08-29 | 0 | 4.160 | 4.150 | 4.160 | 3.940 | 4.180 | 12,331,126 | 49,996,567 | 4.0545 | 3.866 | 3.857 | 3.866 | 3.661 | 3.884 | 13,269,364 | 3.7678 | 4.00% |
| 2023-08-28 | 0 | 4.000 | 4.000 | 4.010 | 3.980 | 4.330 | 16,748,000 | 68,997,328 | 4.1197 | 3.717 | 3.717 | 3.726 | 3.699 | 4.024 | 18,022,304 | 3.8284 | 3.63% |
| 2023-08-25 | 0 | 3.860 | 3.860 | 3.880 | 3.700 | 3.930 | 5,263,000 | 20,306,670 | 3.8584 | 3.587 | 3.587 | 3.606 | 3.438 | 3.652 | 5,663,446 | 3.5856 | -1.28% |
| 2023-08-24 | 0 | 3.910 | 3.910 | 3.920 | 3.650 | 3.970 | 10,128,849 | 39,174,898 | 3.8677 | 3.634 | 3.634 | 3.643 | 3.392 | 3.689 | 10,899,522 | 3.5942 | 8.31% |
| 2023-08-23 | 0 | 3.610 | 3.610 | 3.620 | 3.590 | 3.760 | 4,364,000 | 15,863,769 | 3.6351 | 3.355 | 3.355 | 3.364 | 3.336 | 3.494 | 4,696,043 | 3.3781 | -3.99% |
| 2023-08-22 | 0 | 3.760 | 3.750 | 3.760 | 3.630 | 3.800 | 3,521,400 | 13,131,334 | 3.7290 | 3.494 | 3.485 | 3.494 | 3.373 | 3.531 | 3,789,333 | 3.4653 | 1.90% |
| 2023-08-21 | 0 | 3.690 | 3.680 | 3.690 | 3.670 | 3.790 | 4,097,241 | 15,253,623 | 3.7229 | 3.429 | 3.420 | 3.429 | 3.411 | 3.522 | 4,408,988 | 3.4597 | -1.86% |
| 2023-08-18 | 0 | 3.760 | 3.760 | 3.780 | 3.740 | 3.960 | 11,591,236 | 44,257,379 | 3.8182 | 3.494 | 3.494 | 3.513 | 3.476 | 3.680 | 12,473,178 | 3.5482 | -4.57% |
| 2023-08-17 | 0 | 3.940 | 3.940 | 3.960 | 3.910 | 4.080 | 9,413,961 | 37,456,189 | 3.9788 | 3.661 | 3.661 | 3.680 | 3.634 | 3.792 | 10,130,241 | 3.6975 | -3.19% |
| 2023-08-16 | 0 | 4.070 | 4.060 | 4.070 | 3.930 | 4.160 | 8,548,000 | 34,573,579 | 4.0446 | 3.782 | 3.773 | 3.782 | 3.652 | 3.866 | 9,198,391 | 3.7587 | -1.93% |
| 2023-08-15 | 0 | 4.150 | 4.140 | 4.150 | 4.070 | 4.310 | 5,870,310 | 24,441,660 | 4.1636 | 3.857 | 3.847 | 3.857 | 3.782 | 4.005 | 6,316,964 | 3.8692 | -2.58% |
| 2023-08-14 | 0 | 4.260 | 4.260 | 4.270 | 3.950 | 4.290 | 8,554,000 | 35,268,880 | 4.1231 | 3.959 | 3.959 | 3.968 | 3.671 | 3.987 | 9,204,848 | 3.8316 | 2.90% |
| 2023-08-11 | 0 | 4.140 | 4.140 | 4.150 | 4.000 | 4.260 | 9,544,000 | 39,141,530 | 4.1012 | 3.847 | 3.847 | 3.857 | 3.717 | 3.959 | 10,270,174 | 3.8112 | -0.96% |
| 2023-08-10 | 0 | 4.180 | 4.180 | 4.190 | 4.100 | 4.290 | 5,007,000 | 20,843,837 | 4.1629 | 3.884 | 3.884 | 3.894 | 3.810 | 3.987 | 5,387,967 | 3.8686 | -3.69% |
| 2023-08-09 | 0 | 4.340 | 4.330 | 4.340 | 4.120 | 4.390 | 10,303,000 | 43,873,036 | 4.2583 | 4.033 | 4.024 | 4.033 | 3.829 | 4.080 | 11,086,924 | 3.9572 | 5.34% |
| 2023-08-08 | 0 | 4.120 | 4.110 | 4.120 | 4.070 | 4.430 | 16,188,000 | 67,679,770 | 4.1809 | 3.829 | 3.819 | 3.829 | 3.782 | 4.117 | 17,419,696 | 3.8852 | -7.21% |
| 2023-08-07 | 0 | 4.440 | 4.440 | 4.450 | 4.380 | 4.710 | 8,383,000 | 37,377,570 | 4.4587 | 4.126 | 4.126 | 4.135 | 4.070 | 4.377 | 9,020,837 | 4.1435 | -6.53% |
| 2023-08-04 | 0 | 4.750 | 4.740 | 4.750 | 4.590 | 5.070 | 12,117,000 | 58,203,060 | 4.8034 | 4.414 | 4.405 | 4.414 | 4.265 | 4.712 | 13,038,946 | 4.4638 | 1.28% |
| 2023-08-03 | 0 | 4.690 | 4.690 | 4.700 | 4.550 | 4.830 | 11,802,200 | 55,395,817 | 4.6937 | 4.358 | 4.358 | 4.368 | 4.228 | 4.488 | 12,700,193 | 4.3618 | -0.21% |
| 2023-08-02 | 0 | 4.700 | 4.700 | 4.710 | 4.650 | 4.990 | 16,692,000 | 80,169,607 | 4.8029 | 4.368 | 4.368 | 4.377 | 4.321 | 4.637 | 17,962,043 | 4.4633 | -2.08% |
| 2023-08-01 | 0 | 4.800 | 4.800 | 4.810 | 4.620 | 4.900 | 19,553,647 | 92,977,706 | 4.7550 | 4.461 | 4.461 | 4.470 | 4.293 | 4.554 | 21,041,424 | 4.4188 | 2.78% |
| 2023-07-31 | 0 | 4.670 | 4.670 | 4.680 | 4.580 | 5.220 | 43,527,000 | 212,989,466 | 4.8933 | 4.340 | 4.340 | 4.349 | 4.256 | 4.851 | 46,838,837 | 4.5473 | 4.47% |
| 2023-07-28 | 0 | 4.470 | 4.460 | 4.470 | 4.010 | 4.590 | 30,958,173 | 135,623,070 | 4.3808 | 4.154 | 4.145 | 4.154 | 3.726 | 4.265 | 33,313,686 | 4.0711 | 8.23% |
| 2023-07-27 | 0 | 4.130 | 4.130 | 4.140 | 3.750 | 4.160 | 20,738,000 | 83,479,836 | 4.0255 | 3.838 | 3.838 | 3.847 | 3.485 | 3.866 | 22,315,891 | 3.7408 | 10.13% |
| 2023-07-26 | 0 | 3.750 | 3.750 | 3.760 | 3.640 | 3.810 | 7,330,505 | 27,348,123 | 3.7307 | 3.485 | 3.485 | 3.494 | 3.383 | 3.541 | 7,888,261 | 3.4669 | -1.06% |
| 2023-07-25 | 0 | 3.790 | 3.780 | 3.790 | 3.520 | 3.800 | 25,204,500 | 91,888,914 | 3.6457 | 3.522 | 3.513 | 3.522 | 3.271 | 3.531 | 27,122,234 | 3.3880 | 16.26% |
| 2023-07-24 | 0 | 3.260 | 3.260 | 3.270 | 3.210 | 3.440 | 7,385,000 | 24,182,140 | 3.2745 | 3.029 | 3.029 | 3.039 | 2.983 | 3.197 | 7,946,902 | 3.0430 | -4.12% |
| 2023-07-21 | 0 | 3.400 | 3.400 | 3.410 | 3.360 | 3.500 | 3,901,000 | 13,341,985 | 3.4201 | 3.160 | 3.160 | 3.169 | 3.122 | 3.253 | 4,197,815 | 3.1783 | -0.58% |
| 2023-07-20 | 0 | 3.420 | 3.420 | 3.430 | 3.400 | 3.590 | 4,085,000 | 14,220,690 | 3.4812 | 3.178 | 3.178 | 3.187 | 3.160 | 3.336 | 4,395,815 | 3.2351 | -2.84% |
| 2023-07-19 | 0 | 3.520 | 3.500 | 3.520 | 3.320 | 3.550 | 10,749,206 | 37,159,054 | 3.4569 | 3.271 | 3.253 | 3.271 | 3.085 | 3.299 | 11,567,080 | 3.2125 | 2.33% |
| 2023-07-18 | 0 | 3.440 | 3.440 | 3.450 | 3.440 | 3.640 | 4,921,000 | 17,155,955 | 3.4863 | 3.197 | 3.197 | 3.206 | 3.197 | 3.383 | 5,295,424 | 3.2398 | -6.01% |
| 2023-07-14 | 0 | 3.660 | 3.650 | 3.660 | 3.600 | 3.740 | 6,600,000 | 24,127,020 | 3.6556 | 3.401 | 3.392 | 3.401 | 3.345 | 3.476 | 7,102,174 | 3.3971 | -1.61% |
| 2023-07-13 | 0 | 3.720 | 3.720 | 3.730 | 3.540 | 3.740 | 9,111,000 | 33,327,415 | 3.6579 | 3.457 | 3.457 | 3.466 | 3.290 | 3.476 | 9,804,228 | 3.3993 | 6.90% |
| 2023-07-12 | 0 | 3.480 | 3.480 | 3.490 | 3.400 | 3.540 | 4,276,561 | 14,860,326 | 3.4748 | 3.234 | 3.234 | 3.243 | 3.160 | 3.290 | 4,601,952 | 3.2291 | 2.65% |
| 2023-07-11 | 0 | 3.390 | 3.390 | 3.400 | 3.370 | 3.490 | 6,575,000 | 22,463,536 | 3.4165 | 3.150 | 3.150 | 3.160 | 3.132 | 3.243 | 7,075,272 | 3.1749 | 0.59% |
| 2023-07-10 | 0 | 3.370 | 3.370 | 3.380 | 3.350 | 3.480 | 3,387,000 | 11,519,996 | 3.4012 | 3.132 | 3.132 | 3.141 | 3.113 | 3.234 | 3,644,707 | 3.1607 | 0.00% |
| 2023-07-07 | 0 | 3.370 | 3.360 | 3.370 | 3.350 | 3.470 | 7,780,000 | 26,314,674 | 3.3823 | 3.132 | 3.122 | 3.132 | 3.113 | 3.225 | 8,371,957 | 3.1432 | -2.88% |
| 2023-07-06 | 0 | 3.470 | 3.460 | 3.470 | 3.370 | 3.520 | 9,475,000 | 32,592,038 | 3.4398 | 3.225 | 3.215 | 3.225 | 3.132 | 3.271 | 10,195,924 | 3.1966 | -2.25% |
| 2023-07-05 | 0 | 3.550 | 3.520 | 3.550 | 3.490 | 3.610 | 5,859,000 | 20,667,611 | 3.5275 | 3.299 | 3.271 | 3.299 | 3.243 | 3.355 | 6,304,793 | 3.2781 | -1.66% |
| 2023-07-04 | 0 | 3.610 | 3.610 | 3.620 | 3.500 | 3.650 | 4,063,000 | 14,576,281 | 3.5876 | 3.355 | 3.355 | 3.364 | 3.253 | 3.392 | 4,372,141 | 3.3339 | 0.28% |
| 2023-07-03 | 0 | 3.600 | 3.600 | 3.610 | 3.490 | 3.650 | 5,339,000 | 19,134,211 | 3.5839 | 3.345 | 3.345 | 3.355 | 3.243 | 3.392 | 5,745,228 | 3.3305 | 2.56% |
| 2023-06-30 | 0 | 3.510 | 3.500 | 3.510 | 3.440 | 3.590 | 7,995,000 | 28,140,567 | 3.5198 | 3.262 | 3.253 | 3.262 | 3.197 | 3.336 | 8,603,315 | 3.2709 | 1.74% |
| 2023-06-29 | 0 | 3.450 | 3.440 | 3.450 | 3.400 | 3.680 | 9,446,000 | 32,883,805 | 3.4812 | 3.206 | 3.197 | 3.206 | 3.160 | 3.420 | 10,164,717 | 3.2351 | -5.22% |
| 2023-06-28 | 0 | 3.640 | 3.630 | 3.640 | 3.490 | 3.710 | 10,895,000 | 38,802,399 | 3.5615 | 3.383 | 3.373 | 3.383 | 3.243 | 3.448 | 11,723,967 | 3.3097 | -0.82% |
| 2023-06-27 | 0 | 3.670 | 3.660 | 3.670 | 3.510 | 3.780 | 15,779,000 | 57,845,608 | 3.6660 | 3.411 | 3.401 | 3.411 | 3.262 | 3.513 | 16,979,576 | 3.4068 | 4.86% |
| 2023-06-26 | 0 | 3.500 | 3.480 | 3.500 | 3.430 | 3.650 | 11,516,550 | 40,611,202 | 3.5263 | 3.253 | 3.234 | 3.253 | 3.187 | 3.392 | 12,392,809 | 3.2770 | -0.28% |
| 2023-06-23 | 0 | 3.510 | 3.510 | 3.530 | 3.450 | 3.820 | 7,793,000 | 27,475,105 | 3.5256 | 3.262 | 3.262 | 3.280 | 3.206 | 3.550 | 8,385,946 | 3.2763 | -8.12% |
| 2023-06-21 | 0 | 3.820 | 3.810 | 3.820 | 3.760 | 4.020 | 11,404,000 | 44,001,552 | 3.8584 | 3.550 | 3.541 | 3.550 | 3.494 | 3.736 | 12,271,696 | 3.5856 | -4.98% |
| 2023-06-20 | 0 | 4.020 | 4.020 | 4.030 | 4.020 | 4.380 | 19,208,000 | 78,719,890 | 4.0983 | 3.736 | 3.736 | 3.745 | 3.736 | 4.070 | 20,669,478 | 3.8085 | -8.43% |
| 2023-06-19 | 0 | 4.390 | 4.390 | 4.400 | 4.310 | 4.570 | 8,081,000 | 35,442,699 | 4.3859 | 4.080 | 4.080 | 4.089 | 4.005 | 4.247 | 8,695,859 | 4.0758 | -4.15% |
| 2023-06-16 | 0 | 4.580 | 4.550 | 4.580 | 4.350 | 4.620 | 12,939,000 | 58,368,683 | 4.5111 | 4.256 | 4.228 | 4.256 | 4.042 | 4.293 | 13,923,489 | 4.1921 | 0.88% |
| 2023-06-15 | 0 | 4.540 | 4.530 | 4.540 | 4.390 | 4.670 | 15,363,518 | 69,214,473 | 4.5051 | 4.219 | 4.210 | 4.219 | 4.080 | 4.340 | 16,532,481 | 4.1866 | 2.02% |
| 2023-06-14 | 0 | 4.450 | 4.450 | 4.460 | 4.380 | 4.780 | 19,224,514 | 87,562,858 | 4.5548 | 4.135 | 4.135 | 4.145 | 4.070 | 4.442 | 20,687,249 | 4.2327 | -4.71% |
| 2023-06-13 | 0 | 4.670 | 4.650 | 4.670 | 4.010 | 4.700 | 34,561,715 | 153,847,166 | 4.4514 | 4.340 | 4.321 | 4.340 | 3.726 | 4.368 | 37,191,411 | 4.1366 | 16.46% |
| 2023-06-12 | 0 | 4.010 | 4.010 | 4.020 | 3.780 | 4.040 | 22,978,318 | 89,239,538 | 3.8836 | 3.726 | 3.726 | 3.736 | 3.513 | 3.754 | 24,726,668 | 3.6090 | 3.89% |
| 2023-06-09 | 0 | 3.860 | 3.860 | 3.870 | 3.730 | 4.070 | 40,306,216 | 154,504,451 | 3.8333 | 3.587 | 3.587 | 3.596 | 3.466 | 3.782 | 43,372,993 | 3.5622 | -3.02% |
| 2023-06-08 | 0 | 3.980 | 3.970 | 3.980 | 3.900 | 4.190 | 23,654,000 | 95,040,810 | 4.0180 | 3.699 | 3.689 | 3.699 | 3.624 | 3.894 | 25,453,761 | 3.7339 | -3.86% |
| 2023-06-07 | 0 | 4.140 | 4.120 | 4.140 | 4.030 | 4.340 | 32,256,486 | 135,547,243 | 4.2022 | 3.847 | 3.829 | 3.847 | 3.745 | 4.033 | 34,710,784 | 3.9050 | 3.76% |
| 2023-06-06 | 0 | 3.990 | 3.980 | 3.990 | 3.740 | 4.170 | 17,976,127 | 72,507,073 | 4.0335 | 3.708 | 3.699 | 3.708 | 3.476 | 3.875 | 19,343,876 | 3.7483 | 4.45% |
| 2023-06-05 | 0 | 3.820 | 3.820 | 3.830 | 3.710 | 3.880 | 5,456,000 | 20,701,553 | 3.7943 | 3.550 | 3.550 | 3.559 | 3.448 | 3.606 | 5,871,130 | 3.5260 | -1.80% |
| 2023-06-02 | 0 | 3.890 | 3.880 | 3.890 | 3.490 | 3.960 | 21,022,000 | 79,954,314 | 3.8034 | 3.615 | 3.606 | 3.615 | 3.243 | 3.680 | 22,621,500 | 3.5344 | 14.75% |
| 2023-06-01 | 0 | 3.390 | 3.390 | 3.400 | 3.350 | 3.540 | 9,284,000 | 31,948,919 | 3.4413 | 3.150 | 3.150 | 3.160 | 3.113 | 3.290 | 9,990,391 | 3.1980 | 1.19% |
| 2023-05-31 | 0 | 3.350 | 3.330 | 3.350 | 3.170 | 3.460 | 21,582,000 | 71,050,759 | 3.2921 | 3.113 | 3.095 | 3.113 | 2.946 | 3.215 | 23,224,109 | 3.0594 | -3.18% |
| 2023-05-30 | 0 | 3.460 | 3.460 | 3.480 | 3.200 | 3.530 | 17,208,734 | 57,521,430 | 3.3426 | 3.215 | 3.215 | 3.234 | 2.974 | 3.280 | 18,518,094 | 3.1062 | 0.58% |
| 2023-05-29 | 0 | 3.440 | 3.440 | 3.450 | 3.430 | 3.700 | 7,921,000 | 27,936,415 | 3.5269 | 3.197 | 3.197 | 3.206 | 3.187 | 3.438 | 8,523,685 | 3.2775 | -4.71% |
| 2023-05-25 | 0 | 3.610 | 3.610 | 3.640 | 3.530 | 3.800 | 6,936,000 | 25,033,578 | 3.6092 | 3.355 | 3.355 | 3.383 | 3.280 | 3.531 | 7,463,739 | 3.3540 | -3.99% |
| 2023-05-24 | 0 | 3.760 | 3.740 | 3.760 | 3.660 | 3.780 | 2,747,000 | 10,249,512 | 3.7312 | 3.494 | 3.476 | 3.494 | 3.401 | 3.513 | 2,956,011 | 3.4673 | 0.00% |
| 2023-05-23 | 0 | 3.760 | 3.760 | 3.780 | 3.730 | 3.840 | 2,364,000 | 8,932,759 | 3.7787 | 3.494 | 3.494 | 3.513 | 3.466 | 3.568 | 2,543,870 | 3.5115 | -0.79% |
| 2023-05-22 | 0 | 3.790 | 3.780 | 3.790 | 3.660 | 3.830 | 3,577,000 | 13,480,950 | 3.7688 | 3.522 | 3.513 | 3.522 | 3.401 | 3.559 | 3,849,163 | 3.5023 | 2.71% |
| 2023-05-19 | 0 | 3.690 | 3.690 | 3.700 | 3.620 | 3.760 | 4,527,000 | 16,683,123 | 3.6852 | 3.429 | 3.429 | 3.438 | 3.364 | 3.494 | 4,871,446 | 3.4247 | -1.86% |
| 2023-05-18 | 0 | 3.760 | 3.760 | 3.780 | 3.720 | 3.860 | 3,662,000 | 13,837,549 | 3.7787 | 3.494 | 3.494 | 3.513 | 3.457 | 3.587 | 3,940,630 | 3.5115 | 0.00% |
| 2023-05-17 | 0 | 3.760 | 3.750 | 3.760 | 3.760 | 3.940 | 7,445,000 | 28,421,427 | 3.8175 | 3.494 | 3.485 | 3.494 | 3.494 | 3.661 | 8,011,467 | 3.5476 | -3.84% |
| 2023-05-16 | 0 | 3.910 | 3.910 | 3.930 | 3.840 | 4.030 | 4,116,108 | 16,093,724 | 3.9099 | 3.634 | 3.634 | 3.652 | 3.568 | 3.745 | 4,429,290 | 3.6335 | 0.26% |
| 2023-05-15 | 0 | 3.900 | 3.900 | 3.910 | 3.760 | 3.970 | 6,941,000 | 26,811,724 | 3.8628 | 3.624 | 3.624 | 3.634 | 3.494 | 3.689 | 7,469,120 | 3.5897 | 0.52% |
| 2023-05-12 | 0 | 3.880 | 3.880 | 3.890 | 3.800 | 3.950 | 5,776,000 | 22,240,500 | 3.8505 | 3.606 | 3.606 | 3.615 | 3.531 | 3.671 | 6,215,478 | 3.5782 | -0.77% |
| 2023-05-11 | 0 | 3.910 | 3.910 | 3.920 | 3.860 | 4.060 | 4,436,000 | 17,370,238 | 3.9157 | 3.634 | 3.634 | 3.643 | 3.587 | 3.773 | 4,773,522 | 3.6389 | -2.74% |
| 2023-05-10 | 0 | 4.020 | 4.000 | 4.020 | 3.830 | 4.060 | 4,488,201 | 17,851,742 | 3.9775 | 3.736 | 3.717 | 3.736 | 3.559 | 3.773 | 4,829,695 | 3.6962 | 4.42% |
| 2023-05-09 | 0 | 3.850 | 3.850 | 3.860 | 3.830 | 4.040 | 4,718,079 | 18,381,339 | 3.8959 | 3.578 | 3.578 | 3.587 | 3.559 | 3.754 | 5,077,063 | 3.6205 | -5.17% |
| 2023-05-08 | 0 | 4.060 | 4.060 | 4.070 | 3.960 | 4.080 | 3,767,304 | 15,186,166 | 4.0310 | 3.773 | 3.773 | 3.782 | 3.680 | 3.792 | 4,053,947 | 3.7460 | 1.25% |
| 2023-05-05 | 0 | 4.010 | 4.000 | 4.010 | 3.940 | 4.070 | 6,022,930 | 24,127,117 | 4.0059 | 3.726 | 3.717 | 3.726 | 3.661 | 3.782 | 6,481,196 | 3.7226 | 2.30% |
| 2023-05-04 | 0 | 3.920 | 3.920 | 3.950 | 3.800 | 4.040 | 6,520,200 | 25,629,238 | 3.9307 | 3.643 | 3.643 | 3.671 | 3.531 | 3.754 | 7,016,302 | 3.6528 | 3.43% |
| 2023-05-03 | 0 | 3.790 | 3.790 | 3.800 | 3.700 | 3.840 | 3,323,000 | 12,525,122 | 3.7692 | 3.522 | 3.522 | 3.531 | 3.438 | 3.568 | 3,575,837 | 3.5027 | -3.32% |
| 2023-05-02 | 0 | 3.920 | 3.920 | 3.930 | 3.820 | 4.150 | 5,041,800 | 19,731,681 | 3.9136 | 3.643 | 3.643 | 3.652 | 3.550 | 3.857 | 5,425,415 | 3.6369 | -3.21% |
| 2023-04-28 | 0 | 4.050 | 4.040 | 4.050 | 3.980 | 4.140 | 3,869,000 | 15,667,719 | 4.0496 | 3.764 | 3.754 | 3.764 | 3.699 | 3.847 | 4,163,380 | 3.7632 | 2.02% |
| 2023-04-27 | 0 | 3.970 | 3.960 | 3.970 | 3.840 | 4.010 | 4,309,000 | 16,913,960 | 3.9253 | 3.689 | 3.680 | 3.689 | 3.568 | 3.726 | 4,636,859 | 3.6477 | -0.75% |
| 2023-04-26 | 0 | 4.000 | 3.990 | 4.000 | 3.800 | 4.080 | 8,272,000 | 32,398,080 | 3.9166 | 3.717 | 3.708 | 3.717 | 3.531 | 3.792 | 8,901,391 | 3.6397 | 2.30% |
| 2023-04-25 | 0 | 3.910 | 3.900 | 3.910 | 3.830 | 4.160 | 10,595,000 | 41,386,063 | 3.9062 | 3.634 | 3.624 | 3.634 | 3.559 | 3.866 | 11,401,141 | 3.6300 | -5.33% |
| 2023-04-24 | 0 | 4.130 | 4.100 | 4.130 | 4.010 | 4.150 | 5,826,990 | 23,771,499 | 4.0796 | 3.838 | 3.810 | 3.838 | 3.726 | 3.857 | 6,270,348 | 3.7911 | -0.48% |
| 2023-04-21 | 0 | 4.150 | 4.140 | 4.150 | 4.100 | 4.340 | 8,520,000 | 35,576,975 | 4.1757 | 3.857 | 3.847 | 3.857 | 3.810 | 4.033 | 9,168,261 | 3.8804 | -4.38% |
| 2023-04-20 | 0 | 4.340 | 4.340 | 4.350 | 4.340 | 4.590 | 7,814,580 | 34,460,356 | 4.4098 | 4.033 | 4.033 | 4.042 | 4.033 | 4.265 | 8,409,168 | 4.0980 | -5.24% |
| 2023-04-19 | 0 | 4.580 | 4.560 | 4.580 | 4.480 | 4.760 | 6,515,000 | 29,637,095 | 4.5491 | 4.256 | 4.238 | 4.256 | 4.163 | 4.423 | 7,010,707 | 4.2274 | -3.17% |
| 2023-04-18 | 0 | 4.730 | 4.730 | 4.740 | 4.620 | 4.780 | 4,512,000 | 21,107,567 | 4.6781 | 4.396 | 4.396 | 4.405 | 4.293 | 4.442 | 4,855,304 | 4.3473 | -1.05% |
| 2023-04-17 | 0 | 4.780 | 4.780 | 4.800 | 4.620 | 4.840 | 3,566,716 | 16,882,628 | 4.7334 | 4.442 | 4.442 | 4.461 | 4.293 | 4.498 | 3,838,097 | 4.3987 | 1.70% |
| 2023-04-14 | 0 | 4.700 | 4.690 | 4.700 | 4.550 | 4.770 | 6,800,985 | 31,695,566 | 4.6604 | 4.368 | 4.358 | 4.368 | 4.228 | 4.433 | 7,318,451 | 4.3309 | 1.95% |
| 2023-04-13 | 0 | 4.610 | 4.590 | 4.610 | 4.410 | 4.800 | 12,090,423 | 54,777,497 | 4.5307 | 4.284 | 4.265 | 4.284 | 4.098 | 4.461 | 13,010,346 | 4.2103 | -4.16% |
| 2023-04-12 | 0 | 4.810 | 4.800 | 4.810 | 4.750 | 4.960 | 8,336,000 | 40,180,750 | 4.8201 | 4.470 | 4.461 | 4.470 | 4.414 | 4.609 | 8,970,261 | 4.4793 | -1.43% |
| 2023-04-11 | 0 | 4.880 | 4.880 | 4.890 | 4.660 | 4.950 | 13,109,864 | 63,484,973 | 4.8425 | 4.535 | 4.535 | 4.544 | 4.331 | 4.600 | 14,107,354 | 4.5001 | 4.27% |
| 2023-04-06 | 0 | 4.680 | 4.670 | 4.680 | 4.560 | 4.790 | 14,341,000 | 66,667,656 | 4.6487 | 4.349 | 4.340 | 4.349 | 4.238 | 4.451 | 15,432,163 | 4.3200 | -2.90% |
| 2023-04-04 | 0 | 4.820 | 4.800 | 4.820 | 4.700 | 5.110 | 16,649,866 | 79,855,310 | 4.7962 | 4.479 | 4.461 | 4.479 | 4.368 | 4.749 | 17,916,704 | 4.4570 | -5.68% |
| 2023-04-03 | 0 | 5.110 | 5.100 | 5.110 | 4.950 | 5.190 | 12,060,000 | 61,470,839 | 5.0971 | 4.749 | 4.739 | 4.749 | 4.600 | 4.823 | 12,977,609 | 4.7367 | 1.59% |
| 2023-03-31 | 0 | 5.030 | 5.030 | 5.050 | 5.030 | 5.300 | 9,840,471 | 50,537,496 | 5.1357 | 4.674 | 4.674 | 4.693 | 4.674 | 4.925 | 10,589,202 | 4.7725 | -0.79% |
| 2023-03-30 | 0 | 5.070 | 5.060 | 5.070 | 4.900 | 5.200 | 8,393,272 | 42,213,899 | 5.0295 | 4.712 | 4.702 | 4.712 | 4.554 | 4.832 | 9,031,891 | 4.6739 | -0.59% |
| 2023-03-29 | 0 | 5.100 | 5.100 | 5.110 | 4.940 | 5.140 | 11,801,055 | 59,604,081 | 5.0507 | 4.739 | 4.739 | 4.749 | 4.591 | 4.777 | 12,698,961 | 4.6936 | 4.29% |
| 2023-03-28 | 0 | 4.890 | 4.860 | 4.890 | 4.820 | 5.010 | 4,358,000 | 21,304,940 | 4.8887 | 4.544 | 4.516 | 4.544 | 4.479 | 4.656 | 4,689,587 | 4.5430 | -0.61% |
| 2023-03-27 | 0 | 4.920 | 4.920 | 4.930 | 4.810 | 5.050 | 11,992,406 | 59,181,977 | 4.9350 | 4.572 | 4.572 | 4.581 | 4.470 | 4.693 | 12,904,872 | 4.5860 | -2.77% |
| 2023-03-24 | 0 | 5.060 | 5.060 | 5.070 | 5.010 | 5.170 | 7,834,000 | 39,816,775 | 5.0826 | 4.702 | 4.702 | 4.712 | 4.656 | 4.804 | 8,430,065 | 4.7232 | -0.59% |
| 2023-03-23 | 0 | 5.090 | 5.080 | 5.090 | 4.840 | 5.110 | 8,537,000 | 42,662,801 | 4.9974 | 4.730 | 4.721 | 4.730 | 4.498 | 4.749 | 9,186,554 | 4.6440 | 3.88% |
| 2023-03-22 | 0 | 4.900 | 4.890 | 4.900 | 4.840 | 4.960 | 5,647,002 | 27,704,208 | 4.9060 | 4.554 | 4.544 | 4.554 | 4.498 | 4.609 | 6,076,665 | 4.5591 | 1.66% |
| 2023-03-21 | 0 | 4.820 | 4.810 | 4.820 | 4.640 | 4.840 | 5,882,000 | 27,901,510 | 4.7435 | 4.479 | 4.470 | 4.479 | 4.312 | 4.498 | 6,329,543 | 4.4081 | 3.66% |
| 2023-03-20 | 0 | 4.650 | 4.640 | 4.650 | 4.560 | 4.920 | 8,106,964 | 37,846,999 | 4.6685 | 4.321 | 4.312 | 4.321 | 4.238 | 4.572 | 8,723,798 | 4.3384 | -5.30% |
| 2023-03-17 | 0 | 4.910 | 4.910 | 4.920 | 4.850 | 5.000 | 9,061,104 | 44,510,966 | 4.9123 | 4.563 | 4.563 | 4.572 | 4.507 | 4.646 | 9,750,536 | 4.5650 | 2.51% |
| 2023-03-16 | 0 | 4.790 | 4.780 | 4.790 | 4.720 | 4.930 | 5,212,750 | 25,047,845 | 4.8051 | 4.451 | 4.442 | 4.451 | 4.386 | 4.581 | 5,609,372 | 4.4654 | -2.84% |
| 2023-03-15 | 0 | 4.930 | 4.910 | 4.930 | 4.840 | 5.020 | 7,692,325 | 37,945,683 | 4.9329 | 4.581 | 4.563 | 4.581 | 4.498 | 4.665 | 8,277,611 | 4.5841 | 4.23% |
| 2023-03-14 | 0 | 4.730 | 4.720 | 4.730 | 4.690 | 5.010 | 8,170,750 | 39,055,635 | 4.7799 | 4.396 | 4.386 | 4.396 | 4.358 | 4.656 | 8,792,437 | 4.4420 | -4.83% |
| 2023-03-13 | 0 | 4.970 | 4.960 | 4.970 | 4.790 | 5.190 | 27,405,052 | 136,462,450 | 4.9795 | 4.619 | 4.609 | 4.619 | 4.451 | 4.823 | 29,490,219 | 4.6274 | 0.61% |
| 2023-03-10 | 0 | 4.940 | 4.940 | 4.950 | 4.810 | 5.030 | 62,645,703 | 308,269,469 | 4.9208 | 4.591 | 4.591 | 4.600 | 4.470 | 4.674 | 67,412,224 | 4.5729 | -2.18% |
| 2023-03-09 | 0 | 5.050 | 5.050 | 5.070 | 5.020 | 5.300 | 17,917,000 | 91,999,915 | 5.1348 | 4.693 | 4.693 | 4.712 | 4.665 | 4.925 | 19,280,250 | 4.7717 | -4.54% |
| 2023-03-08 | 0 | 5.290 | 5.280 | 5.290 | 5.210 | 5.500 | 31,750,000 | 168,682,465 | 5.3128 | 4.916 | 4.907 | 4.916 | 4.842 | 5.111 | 34,165,761 | 4.9372 | -7.52% |
| 2023-03-07 | 0 | 5.720 | 5.710 | 5.720 | 5.610 | 6.000 | 17,503,000 | 100,988,390 | 5.7698 | 5.316 | 5.306 | 5.316 | 5.213 | 5.576 | 18,834,750 | 5.3618 | -1.38% |
| 2023-03-06 | 0 | 5.800 | 5.780 | 5.800 | 5.670 | 6.020 | 14,044,000 | 81,154,140 | 5.7786 | 5.390 | 5.371 | 5.390 | 5.269 | 5.594 | 15,112,565 | 5.3700 | -2.36% |
| 2023-03-03 | 0 | 5.940 | 5.930 | 5.940 | 5.740 | 6.070 | 15,623,000 | 92,069,690 | 5.8932 | 5.520 | 5.511 | 5.520 | 5.334 | 5.641 | 16,811,707 | 5.4765 | 1.37% |
| 2023-03-02 | 0 | 5.860 | 5.850 | 5.860 | 5.730 | 5.960 | 18,515,000 | 107,909,228 | 5.8282 | 5.446 | 5.436 | 5.446 | 5.325 | 5.539 | 19,923,750 | 5.4161 | -2.66% |
| 2023-03-01 | 0 | 6.020 | 6.000 | 6.020 | 5.280 | 6.020 | 29,693,554 | 170,616,965 | 5.7459 | 5.594 | 5.576 | 5.594 | 4.907 | 5.594 | 31,952,846 | 5.3396 | 12.73% |
| 2023-02-28 | 0 | 5.340 | 5.330 | 5.340 | 5.250 | 5.670 | 18,101,353 | 97,298,949 | 5.3752 | 4.962 | 4.953 | 4.962 | 4.879 | 5.269 | 19,478,630 | 4.9952 | -2.55% |
| 2023-02-27 | 0 | 5.480 | 5.470 | 5.500 | 5.350 | 5.600 | 21,703,000 | 118,268,383 | 5.4494 | 5.093 | 5.083 | 5.111 | 4.972 | 5.204 | 23,354,315 | 5.0641 | -1.62% |
| 2023-02-24 | 0 | 5.570 | 5.560 | 5.570 | 5.560 | 5.850 | 11,912,000 | 67,138,971 | 5.6362 | 5.176 | 5.167 | 5.176 | 5.167 | 5.436 | 12,818,348 | 5.2377 | -4.30% |
| 2023-02-23 | 0 | 5.820 | 5.820 | 5.830 | 5.750 | 5.950 | 8,757,000 | 51,135,425 | 5.8394 | 5.408 | 5.408 | 5.418 | 5.343 | 5.529 | 9,423,293 | 5.4265 | -1.02% |
| 2023-02-22 | 0 | 5.880 | 5.870 | 5.880 | 5.650 | 5.930 | 10,839,000 | 63,177,219 | 5.8287 | 5.464 | 5.455 | 5.464 | 5.251 | 5.511 | 11,663,707 | 5.4166 | 1.20% |
| 2023-02-21 | 0 | 5.810 | 5.810 | 5.820 | 5.800 | 6.300 | 12,405,000 | 74,201,055 | 5.9815 | 5.399 | 5.399 | 5.408 | 5.390 | 5.855 | 13,348,859 | 5.5586 | -5.22% |
| 2023-02-20 | 0 | 6.130 | 6.120 | 6.130 | 5.800 | 6.140 | 7,544,000 | 45,372,920 | 6.0144 | 5.697 | 5.687 | 5.697 | 5.390 | 5.706 | 8,118,000 | 5.5892 | 4.43% |
| 2023-02-17 | 0 | 5.870 | 5.870 | 5.880 | 5.860 | 6.200 | 9,850,932 | 58,939,510 | 5.9831 | 5.455 | 5.455 | 5.464 | 5.446 | 5.762 | 10,600,459 | 5.5601 | -3.45% |
| 2023-02-16 | 0 | 6.080 | 6.070 | 6.080 | 6.030 | 6.370 | 13,116,114 | 81,206,619 | 6.1914 | 5.650 | 5.641 | 5.650 | 5.604 | 5.920 | 14,114,079 | 5.7536 | 0.83% |
| 2023-02-15 | 0 | 6.030 | 6.030 | 6.040 | 5.970 | 6.460 | 20,543,000 | 125,670,198 | 6.1174 | 5.604 | 5.604 | 5.613 | 5.548 | 6.003 | 22,106,054 | 5.6849 | -5.78% |
| 2023-02-14 | 0 | 6.400 | 6.400 | 6.420 | 6.400 | 6.860 | 10,889,767 | 70,818,128 | 6.5032 | 5.947 | 5.947 | 5.966 | 5.947 | 6.375 | 11,718,336 | 6.0434 | -4.19% |
| 2023-02-13 | 0 | 6.680 | 6.670 | 6.680 | 6.500 | 6.770 | 8,439,000 | 56,260,244 | 6.6667 | 6.208 | 6.198 | 6.208 | 6.040 | 6.291 | 9,081,098 | 6.1953 | 0.00% |
| 2023-02-10 | 0 | 6.680 | 6.680 | 6.690 | 6.640 | 7.160 | 12,164,385 | 82,812,803 | 6.8078 | 6.208 | 6.208 | 6.217 | 6.171 | 6.654 | 13,089,936 | 6.3264 | -7.22% |
| 2023-02-09 | 0 | 7.200 | 7.200 | 7.210 | 6.730 | 7.220 | 9,864,070 | 69,196,095 | 7.0150 | 6.691 | 6.691 | 6.700 | 6.254 | 6.709 | 10,614,597 | 6.5190 | 6.19% |
| 2023-02-08 | 0 | 6.780 | 6.780 | 6.790 | 6.740 | 7.160 | 12,089,396 | 83,111,907 | 6.8748 | 6.301 | 6.301 | 6.310 | 6.263 | 6.654 | 13,009,241 | 6.3887 | -3.56% |
| 2023-02-07 | 0 | 7.030 | 7.030 | 7.040 | 6.910 | 7.190 | 7,087,980 | 50,097,037 | 7.0679 | 6.533 | 6.533 | 6.542 | 6.421 | 6.682 | 7,627,283 | 6.5681 | 1.01% |
| 2023-02-06 | 0 | 6.960 | 6.950 | 6.960 | 6.780 | 7.480 | 21,230,300 | 147,695,063 | 6.9568 | 6.468 | 6.459 | 6.468 | 6.301 | 6.951 | 22,845,649 | 6.4649 | -7.81% |
| 2023-02-03 | 0 | 7.550 | 7.550 | 7.560 | 7.360 | 7.840 | 10,415,000 | 78,542,333 | 7.5413 | 7.016 | 7.016 | 7.025 | 6.840 | 7.286 | 11,207,446 | 7.0080 | -2.96% |
| 2023-02-02 | 0 | 7.780 | 7.760 | 7.780 | 7.700 | 8.320 | 26,935,860 | 215,906,661 | 8.0156 | 7.230 | 7.211 | 7.230 | 7.156 | 7.732 | 28,985,328 | 7.4488 | 1.57% |
| 2023-02-01 | 0 | 7.660 | 7.660 | 7.670 | 7.210 | 7.700 | 10,194,205 | 76,362,836 | 7.4908 | 7.118 | 7.118 | 7.128 | 6.700 | 7.156 | 10,969,851 | 6.9612 | 4.22% |
| 2023-01-31 | 0 | 7.350 | 7.340 | 7.350 | 7.230 | 7.640 | 14,891,100 | 109,297,735 | 7.3398 | 6.830 | 6.821 | 6.830 | 6.719 | 7.100 | 16,024,118 | 6.8208 | -2.26% |
| 2023-01-30 | 0 | 7.520 | 7.520 | 7.530 | 7.500 | 8.240 | 16,557,000 | 128,056,644 | 7.7343 | 6.988 | 6.988 | 6.998 | 6.970 | 7.657 | 17,816,772 | 7.1874 | -8.96% |
| 2023-01-27 | 0 | 8.260 | 8.260 | 8.270 | 8.010 | 8.440 | 8,065,672 | 66,015,473 | 8.1847 | 7.676 | 7.676 | 7.685 | 7.444 | 7.843 | 8,679,364 | 7.6060 | 1.10% |
| 2023-01-26 | 0 | 8.170 | 8.160 | 8.170 | 8.080 | 8.360 | 7,042,000 | 57,795,502 | 8.2073 | 7.592 | 7.583 | 7.592 | 7.509 | 7.769 | 7,577,804 | 7.6269 | 1.74% |
| 2023-01-20 | 0 | 8.030 | 8.020 | 8.030 | 7.750 | 8.030 | 4,946,000 | 39,183,740 | 7.9223 | 7.462 | 7.453 | 7.462 | 7.202 | 7.462 | 5,322,326 | 7.3621 | 1.77% |
| 2023-01-19 | 0 | 7.890 | 7.880 | 7.890 | 7.770 | 8.020 | 3,526,000 | 27,797,810 | 7.8837 | 7.332 | 7.323 | 7.332 | 7.221 | 7.453 | 3,794,283 | 7.3262 | -0.25% |
| 2023-01-18 | 0 | 7.910 | 7.900 | 7.910 | 7.860 | 8.290 | 12,036,393 | 96,407,361 | 8.0097 | 7.351 | 7.341 | 7.351 | 7.304 | 7.704 | 12,952,206 | 7.4433 | -1.49% |
| 2023-01-17 | 0 | 8.030 | 8.020 | 8.030 | 7.640 | 8.150 | 13,014,200 | 102,272,787 | 7.8586 | 7.462 | 7.453 | 7.462 | 7.100 | 7.574 | 14,004,411 | 7.3029 | 3.88% |
| 2023-01-16 | 0 | 7.730 | 7.720 | 7.730 | 7.700 | 8.080 | 8,550,102 | 66,714,620 | 7.8028 | 7.183 | 7.174 | 7.183 | 7.156 | 7.509 | 9,200,653 | 7.2511 | -3.74% |
| 2023-01-13 | 0 | 8.030 | 8.030 | 8.050 | 7.680 | 8.100 | 16,322,016 | 128,257,153 | 7.8579 | 7.462 | 7.462 | 7.481 | 7.137 | 7.527 | 17,563,909 | 7.3023 | 0.63% |
| 2023-01-12 | 0 | 7.980 | 7.970 | 7.980 | 7.640 | 8.800 | 27,810,325 | 221,478,927 | 7.9639 | 7.416 | 7.406 | 7.416 | 7.100 | 8.178 | 29,926,328 | 7.4008 | -7.21% |
| 2023-01-11 | 0 | 8.600 | 8.590 | 8.600 | 8.580 | 9.060 | 14,097,894 | 124,382,465 | 8.8228 | 7.992 | 7.983 | 7.992 | 7.973 | 8.419 | 15,170,560 | 8.1989 | -0.46% |
| 2023-01-10 | 0 | 8.640 | 8.630 | 8.640 | 8.500 | 8.920 | 10,108,000 | 87,508,887 | 8.6574 | 8.029 | 8.020 | 8.029 | 7.899 | 8.289 | 10,877,087 | 8.0453 | -2.70% |
| 2023-01-09 | 0 | 8.880 | 8.880 | 8.890 | 8.670 | 9.240 | 18,160,044 | 162,591,522 | 8.9533 | 8.252 | 8.252 | 8.261 | 8.057 | 8.587 | 19,541,786 | 8.3202 | 2.42% |
| 2023-01-06 | 0 | 8.670 | 8.670 | 8.680 | 8.220 | 8.950 | 21,925,552 | 188,931,636 | 8.6170 | 8.057 | 8.057 | 8.066 | 7.639 | 8.317 | 23,593,801 | 8.0077 | 1.17% |
| 2023-01-05 | 0 | 8.570 | 8.550 | 8.570 | 8.370 | 8.740 | 17,052,000 | 145,112,518 | 8.5100 | 7.964 | 7.945 | 7.964 | 7.778 | 8.122 | 18,349,435 | 7.9083 | 1.90% |
| 2023-01-04 | 0 | 8.410 | 8.400 | 8.410 | 7.370 | 8.660 | 38,094,880 | 315,846,264 | 8.2910 | 7.815 | 7.806 | 7.815 | 6.849 | 8.048 | 40,993,403 | 7.7048 | 14.42% |
| 2023-01-03 | 0 | 7.350 | 7.340 | 7.350 | 6.740 | 7.460 | 9,839,500 | 70,621,729 | 7.1774 | 6.830 | 6.821 | 6.830 | 6.263 | 6.933 | 10,588,158 | 6.6699 | 4.70% |
| 2022-12-30 | 0 | 7.020 | 7.010 | 7.020 | 6.810 | 7.110 | 7,718,265 | 53,771,191 | 6.9667 | 6.524 | 6.514 | 6.524 | 6.328 | 6.607 | 8,305,524 | 6.4741 | 3.69% |
| 2022-12-29 | 0 | 6.770 | 6.760 | 6.770 | 6.660 | 7.130 | 12,733,100 | 86,766,042 | 6.8142 | 6.291 | 6.282 | 6.291 | 6.189 | 6.626 | 13,701,923 | 6.3324 | -4.24% |
| 2022-12-28 | 0 | 7.070 | 7.060 | 7.080 | 6.900 | 7.550 | 14,126,000 | 100,823,259 | 7.1374 | 6.570 | 6.561 | 6.579 | 6.412 | 7.016 | 15,200,804 | 6.6328 | -2.75% |
| 2022-12-23 | 0 | 7.270 | 7.270 | 7.280 | 7.100 | 7.400 | 6,251,000 | 45,447,750 | 7.2705 | 6.756 | 6.756 | 6.765 | 6.598 | 6.877 | 6,726,620 | 6.7564 | -0.82% |
| 2022-12-22 | 0 | 7.330 | 7.330 | 7.350 | 6.830 | 7.480 | 12,917,017 | 93,870,429 | 7.2672 | 6.812 | 6.812 | 6.830 | 6.347 | 6.951 | 13,899,834 | 6.7533 | 8.11% |
| 2022-12-21 | 0 | 6.780 | 6.780 | 6.790 | 6.600 | 7.090 | 9,098,831 | 61,512,222 | 6.7605 | 6.301 | 6.301 | 6.310 | 6.133 | 6.589 | 9,791,133 | 6.2824 | -1.31% |
| 2022-12-20 | 0 | 6.870 | 6.870 | 6.880 | 6.840 | 7.220 | 7,446,167 | 51,823,968 | 6.9598 | 6.384 | 6.384 | 6.394 | 6.356 | 6.709 | 8,012,723 | 6.4677 | -4.85% |
| 2022-12-19 | 0 | 7.220 | 7.220 | 7.240 | 7.150 | 7.960 | 13,552,211 | 101,287,760 | 7.4739 | 6.709 | 6.709 | 6.728 | 6.644 | 7.397 | 14,583,357 | 6.9454 | -2.17% |
| 2022-12-16 | 0 | 7.380 | 7.380 | 7.390 | 7.040 | 7.500 | 11,086,000 | 81,114,895 | 7.3169 | 6.858 | 6.858 | 6.867 | 6.542 | 6.970 | 11,929,500 | 6.7995 | 2.64% |
| 2022-12-15 | 0 | 7.190 | 7.170 | 7.190 | 7.050 | 7.790 | 12,797,100 | 92,770,155 | 7.2493 | 6.682 | 6.663 | 6.682 | 6.552 | 7.239 | 13,770,792 | 6.7367 | -6.62% |
| 2022-12-14 | 0 | 7.700 | 7.690 | 7.700 | 7.650 | 8.130 | 20,102,744 | 158,853,908 | 7.9021 | 7.156 | 7.146 | 7.156 | 7.109 | 7.555 | 21,632,301 | 7.3434 | 0.26% |
| 2022-12-13 | 0 | 7.680 | 7.680 | 7.690 | 7.260 | 7.830 | 10,761,100 | 82,415,593 | 7.6587 | 7.137 | 7.137 | 7.146 | 6.747 | 7.276 | 11,579,879 | 7.1171 | 3.50% |
| 2022-12-12 | 0 | 7.420 | 7.420 | 7.430 | 7.350 | 7.960 | 16,182,249 | 123,202,380 | 7.6134 | 6.895 | 6.895 | 6.905 | 6.830 | 7.397 | 17,413,507 | 7.0751 | -5.24% |
| 2022-12-09 | 0 | 7.830 | 7.820 | 7.830 | 7.300 | 7.950 | 38,980,500 | 301,147,592 | 7.7256 | 7.276 | 7.267 | 7.276 | 6.784 | 7.388 | 41,946,408 | 7.1793 | 5.10% |
| 2022-12-08 | 0 | 7.450 | 7.450 | 7.470 | 6.600 | 7.500 | 26,099,200 | 186,390,865 | 7.1416 | 6.923 | 6.923 | 6.942 | 6.133 | 6.970 | 28,085,009 | 6.6367 | 15.15% |
| 2022-12-07 | 0 | 6.470 | 6.460 | 6.470 | 6.460 | 7.320 | 36,386,275 | 252,465,084 | 6.9385 | 6.013 | 6.003 | 6.013 | 6.003 | 6.802 | 39,154,796 | 6.4479 | -11.37% |
| 2022-12-06 | 0 | 7.300 | 7.300 | 7.310 | 7.050 | 7.690 | 26,602,300 | 194,981,805 | 7.3295 | 6.784 | 6.784 | 6.793 | 6.552 | 7.146 | 28,626,388 | 6.8113 | -2.28% |
| 2022-12-05 | 0 | 7.470 | 7.460 | 7.470 | 6.400 | 7.560 | 44,311,542 | 317,031,503 | 7.1546 | 6.942 | 6.933 | 6.942 | 5.947 | 7.025 | 47,683,072 | 6.6487 | 20.87% |
| 2022-12-02 | 0 | 6.180 | 6.180 | 6.190 | 6.150 | 6.450 | 14,903,002 | 93,245,582 | 6.2568 | 5.743 | 5.743 | 5.752 | 5.715 | 5.994 | 16,036,926 | 5.8144 | -1.90% |
| 2022-12-01 | 0 | 6.300 | 6.290 | 6.300 | 6.250 | 6.650 | 34,639,408 | 220,705,553 | 6.3715 | 5.855 | 5.845 | 5.855 | 5.808 | 6.180 | 37,275,015 | 5.9210 | 4.83% |
| 2022-11-30 | 0 | 6.010 | 6.010 | 6.030 | 5.830 | 6.180 | 71,391,267 | 429,535,011 | 6.0166 | 5.585 | 5.585 | 5.604 | 5.418 | 5.743 | 76,823,211 | 5.5912 | -0.99% |
| 2022-11-29 | 0 | 6.070 | 6.060 | 6.070 | 5.820 | 6.260 | 24,970,490 | 151,717,274 | 6.0759 | 5.641 | 5.632 | 5.641 | 5.408 | 5.817 | 26,870,419 | 5.6463 | 8.78% |
| 2022-11-28 | 0 | 5.580 | 5.580 | 5.600 | 5.130 | 5.640 | 15,439,000 | 83,710,746 | 5.4220 | 5.185 | 5.185 | 5.204 | 4.767 | 5.241 | 16,613,707 | 5.0387 | 0.54% |
| 2022-11-25 | 0 | 5.550 | 5.530 | 5.550 | 5.310 | 5.840 | 13,639,000 | 75,082,075 | 5.5050 | 5.158 | 5.139 | 5.158 | 4.935 | 5.427 | 14,676,750 | 5.1157 | -4.80% |
| 2022-11-24 | 0 | 5.830 | 5.830 | 5.840 | 5.330 | 5.870 | 16,977,100 | 95,506,154 | 5.6256 | 5.418 | 5.418 | 5.427 | 4.953 | 5.455 | 18,268,836 | 5.2278 | 12.12% |
| 2022-11-23 | 0 | 5.200 | 5.200 | 5.210 | 5.110 | 5.410 | 10,539,610 | 55,466,565 | 5.2627 | 4.832 | 4.832 | 4.842 | 4.749 | 5.027 | 11,341,537 | 4.8906 | -2.07% |
| 2022-11-22 | 0 | 5.310 | 5.300 | 5.310 | 5.210 | 5.980 | 23,068,000 | 127,573,498 | 5.5303 | 4.935 | 4.925 | 4.935 | 4.842 | 5.557 | 24,823,174 | 5.1393 | -7.01% |
| 2022-11-21 | 0 | 5.710 | 5.710 | 5.720 | 5.550 | 6.000 | 12,076,607 | 68,918,970 | 5.7068 | 5.306 | 5.306 | 5.316 | 5.158 | 5.576 | 12,995,479 | 5.3033 | -4.83% |
| 2022-11-18 | 0 | 6.000 | 6.000 | 6.010 | 5.900 | 6.680 | 21,625,273 | 136,352,469 | 6.3052 | 5.576 | 5.576 | 5.585 | 5.483 | 6.208 | 23,270,674 | 5.8594 | -4.00% |
| 2022-11-17 | 0 | 6.250 | 6.240 | 6.250 | 5.710 | 6.340 | 23,901,483 | 143,608,496 | 6.0084 | 5.808 | 5.799 | 5.808 | 5.306 | 5.892 | 25,720,074 | 5.5835 | 0.00% |
| 2022-11-16 | 0 | 6.250 | 6.250 | 6.330 | 6.140 | 6.870 | 39,887,652 | 256,987,878 | 6.4428 | 5.808 | 5.808 | 5.882 | 5.706 | 6.384 | 42,922,582 | 5.9872 | -9.02% |
| 2022-11-15 | 0 | 6.870 | 6.860 | 6.870 | 5.690 | 6.930 | 49,385,591 | 316,841,640 | 6.4157 | 6.384 | 6.375 | 6.384 | 5.288 | 6.440 | 53,143,190 | 5.9620 | 15.66% |
| 2022-11-14 | 0 | 5.940 | 5.920 | 5.940 | 5.730 | 6.660 | 68,644,694 | 420,180,914 | 6.1211 | 5.520 | 5.501 | 5.520 | 5.325 | 6.189 | 73,867,660 | 5.6883 | 10.41% |
| 2022-11-11 | 0 | 5.380 | 5.380 | 5.390 | 4.310 | 5.430 | 60,443,636 | 295,570,173 | 4.8900 | 5.000 | 5.000 | 5.009 | 4.005 | 5.046 | 65,042,608 | 4.5443 | 28.71% |
| 2022-11-10 | 0 | 4.180 | 4.170 | 4.180 | 4.140 | 4.490 | 11,131,449 | 47,459,183 | 4.2635 | 3.884 | 3.875 | 3.884 | 3.847 | 4.173 | 11,978,407 | 3.9621 | -7.32% |
| 2022-11-09 | 0 | 4.510 | 4.510 | 4.520 | 4.470 | 4.890 | 18,854,715 | 87,760,925 | 4.6546 | 4.191 | 4.191 | 4.200 | 4.154 | 4.544 | 20,289,313 | 4.3255 | -3.01% |
| 2022-11-08 | 0 | 4.650 | 4.650 | 4.660 | 4.600 | 5.070 | 13,515,001 | 64,198,819 | 4.7502 | 4.321 | 4.321 | 4.331 | 4.275 | 4.712 | 14,543,316 | 4.4143 | -6.63% |
| 2022-11-07 | 0 | 4.980 | 4.980 | 4.990 | 4.610 | 5.110 | 20,040,176 | 98,508,698 | 4.9156 | 4.628 | 4.628 | 4.637 | 4.284 | 4.749 | 21,564,972 | 4.5680 | 6.41% |
| 2022-11-04 | 0 | 4.680 | 4.660 | 4.680 | 4.470 | 4.910 | 22,739,218 | 106,764,331 | 4.6952 | 4.349 | 4.331 | 4.349 | 4.154 | 4.563 | 24,469,376 | 4.3632 | 1.08% |
| 2022-11-03 | 0 | 4.630 | 4.620 | 4.630 | 4.300 | 4.740 | 21,430,761 | 98,160,379 | 4.5803 | 4.303 | 4.293 | 4.303 | 3.996 | 4.405 | 23,061,362 | 4.2565 | 2.89% |
| 2022-11-02 | 0 | 4.500 | 4.500 | 4.530 | 4.040 | 4.560 | 13,416,453 | 58,222,779 | 4.3397 | 4.182 | 4.182 | 4.210 | 3.754 | 4.238 | 14,437,270 | 4.0328 | 7.14% |
| 2022-11-01 | 0 | 4.200 | 4.180 | 4.200 | 3.630 | 4.240 | 27,551,479 | 111,240,676 | 4.0376 | 3.903 | 3.884 | 3.903 | 3.373 | 3.940 | 29,647,787 | 3.7521 | 16.34% |
| 2022-10-31 | 0 | 3.610 | 3.610 | 3.620 | 3.590 | 3.910 | 13,509,899 | 50,222,219 | 3.7174 | 3.355 | 3.355 | 3.364 | 3.336 | 3.634 | 14,537,826 | 3.4546 | -5.74% |
| 2022-10-28 | 0 | 3.830 | 3.830 | 3.840 | 3.770 | 4.210 | 18,728,470 | 73,303,422 | 3.9140 | 3.559 | 3.559 | 3.568 | 3.503 | 3.912 | 20,153,462 | 3.6373 | -7.49% |
| 2022-10-27 | 0 | 4.140 | 4.130 | 4.140 | 4.130 | 4.590 | 13,942,000 | 60,162,887 | 4.3152 | 3.847 | 3.838 | 3.847 | 3.838 | 4.265 | 15,002,804 | 4.0101 | -4.17% |
| 2022-10-26 | 0 | 4.320 | 4.320 | 4.330 | 3.870 | 4.440 | 18,925,738 | 80,455,039 | 4.2511 | 4.015 | 4.015 | 4.024 | 3.596 | 4.126 | 20,365,740 | 3.9505 | 11.34% |
| 2022-10-25 | 0 | 3.880 | 3.880 | 3.900 | 3.740 | 4.140 | 13,110,078 | 51,330,509 | 3.9153 | 3.606 | 3.606 | 3.624 | 3.476 | 3.847 | 14,107,584 | 3.6385 | -0.51% |
| 2022-10-24 | 0 | 3.900 | 3.890 | 3.900 | 3.900 | 4.370 | 11,416,276 | 46,114,772 | 4.0394 | 3.624 | 3.615 | 3.624 | 3.624 | 4.061 | 12,284,906 | 3.7538 | -10.76% |
| 2022-10-21 | 0 | 4.370 | 4.360 | 4.370 | 4.270 | 4.540 | 9,623,334 | 42,335,275 | 4.3992 | 4.061 | 4.052 | 4.061 | 3.968 | 4.219 | 10,355,544 | 4.0882 | 2.10% |
| 2022-10-20 | 0 | 4.280 | 4.280 | 4.300 | 4.130 | 4.430 | 8,107,008 | 34,673,150 | 4.2769 | 3.977 | 3.977 | 3.996 | 3.838 | 4.117 | 8,723,846 | 3.9745 | -2.73% |
| 2022-10-19 | 0 | 4.400 | 4.390 | 4.400 | 4.370 | 4.640 | 8,032,120 | 35,763,420 | 4.4526 | 4.089 | 4.080 | 4.089 | 4.061 | 4.312 | 8,643,260 | 4.1377 | -4.76% |
| 2022-10-18 | 0 | 4.620 | 4.620 | 4.630 | 4.300 | 4.660 | 9,969,000 | 44,681,410 | 4.4820 | 4.293 | 4.293 | 4.303 | 3.996 | 4.331 | 10,727,511 | 4.1651 | 5.24% |
| 2022-10-17 | 0 | 4.390 | 4.390 | 4.400 | 4.110 | 4.530 | 9,650,000 | 41,416,023 | 4.2918 | 4.080 | 4.080 | 4.089 | 3.819 | 4.210 | 10,384,239 | 3.9884 | 4.52% |
| 2022-10-14 | 0 | 4.200 | 4.200 | 4.210 | 4.130 | 4.360 | 15,999,511 | 67,489,288 | 4.2182 | 3.903 | 3.903 | 3.912 | 3.838 | 4.052 | 17,216,865 | 3.9200 | 1.94% |
| 2022-10-13 | 0 | 4.120 | 4.110 | 4.120 | 4.110 | 4.550 | 10,480,720 | 44,835,515 | 4.2779 | 3.829 | 3.819 | 3.829 | 3.819 | 4.228 | 11,278,166 | 3.9754 | -7.62% |
| 2022-10-12 | 0 | 4.460 | 4.460 | 4.470 | 4.110 | 4.650 | 14,939,346 | 65,532,869 | 4.3866 | 4.145 | 4.145 | 4.154 | 3.819 | 4.321 | 16,076,035 | 4.0764 | -3.67% |
| 2022-10-11 | 0 | 4.630 | 4.630 | 4.640 | 4.540 | 4.780 | 5,192,669 | 24,000,337 | 4.6220 | 4.303 | 4.303 | 4.312 | 4.219 | 4.442 | 5,587,763 | 4.2952 | -1.70% |
| 2022-10-10 | 0 | 4.710 | 4.700 | 4.710 | 4.690 | 5.000 | 7,082,826 | 33,690,729 | 4.7567 | 4.377 | 4.368 | 4.377 | 4.358 | 4.646 | 7,621,737 | 4.4203 | -4.27% |
| 2022-10-07 | 0 | 4.920 | 4.920 | 4.940 | 4.820 | 5.310 | 4,517,000 | 22,407,940 | 4.9608 | 4.572 | 4.572 | 4.591 | 4.479 | 4.935 | 4,860,685 | 4.6100 | -7.34% |
| 2022-10-06 | 0 | 5.310 | 5.310 | 5.340 | 5.120 | 5.450 | 5,828,502 | 30,949,445 | 5.3100 | 4.935 | 4.935 | 4.962 | 4.758 | 5.065 | 6,271,975 | 4.9346 | -0.56% |
| 2022-10-05 | 0 | 5.340 | 5.330 | 5.340 | 5.150 | 5.380 | 7,843,884 | 41,365,831 | 5.2736 | 4.962 | 4.953 | 4.962 | 4.786 | 5.000 | 8,440,701 | 4.9008 | 6.59% |
| 2022-10-03 | 0 | 5.010 | 5.010 | 5.020 | 4.530 | 5.320 | 15,716,778 | 79,834,838 | 5.0796 | 4.656 | 4.656 | 4.665 | 4.210 | 4.944 | 16,912,620 | 4.7204 | 7.74% |
| 2022-09-30 | 0 | 4.650 | 4.630 | 4.650 | 4.400 | 4.690 | 19,469,978 | 88,224,882 | 4.5313 | 4.321 | 4.303 | 4.321 | 4.089 | 4.358 | 20,951,389 | 4.2109 | 1.75% |
| 2022-09-29 | 0 | 4.570 | 4.560 | 4.570 | 4.440 | 5.540 | 21,356,182 | 99,154,023 | 4.6429 | 4.247 | 4.238 | 4.247 | 4.126 | 5.148 | 22,981,109 | 4.3146 | -15.37% |
| 2022-09-28 | 0 | 5.400 | 5.370 | 5.400 | 5.330 | 5.720 | 8,980,181 | 49,328,674 | 5.4931 | 5.018 | 4.990 | 5.018 | 4.953 | 5.316 | 9,663,456 | 5.1047 | -6.74% |
| 2022-09-27 | 0 | 5.790 | 5.790 | 5.800 | 5.470 | 5.830 | 7,097,058 | 40,279,881 | 5.6756 | 5.381 | 5.381 | 5.390 | 5.083 | 5.418 | 7,637,052 | 5.2743 | 2.48% |
| 2022-09-26 | 0 | 5.650 | 5.650 | 5.670 | 5.410 | 5.840 | 7,046,762 | 40,021,921 | 5.6795 | 5.251 | 5.251 | 5.269 | 5.027 | 5.427 | 7,582,929 | 5.2779 | 1.62% |
| 2022-09-23 | 0 | 5.560 | 5.530 | 5.560 | 5.410 | 5.740 | 9,111,806 | 50,514,442 | 5.5438 | 5.167 | 5.139 | 5.167 | 5.027 | 5.334 | 9,805,096 | 5.1519 | -0.18% |
| 2022-09-22 | 0 | 5.570 | 5.560 | 5.570 | 5.290 | 5.700 | 9,677,939 | 53,455,650 | 5.5235 | 5.176 | 5.167 | 5.176 | 4.916 | 5.297 | 10,414,304 | 5.1329 | 0.91% |
| 2022-09-21 | 0 | 5.520 | 5.500 | 5.520 | 5.310 | 5.620 | 9,808,011 | 53,679,809 | 5.4731 | 5.130 | 5.111 | 5.130 | 4.935 | 5.223 | 10,554,273 | 5.0861 | -0.54% |
| 2022-09-20 | 0 | 5.550 | 5.550 | 5.560 | 5.460 | 5.850 | 8,235,771 | 46,146,361 | 5.6032 | 5.158 | 5.158 | 5.167 | 5.074 | 5.436 | 8,862,406 | 5.2070 | -1.94% |
| 2022-09-19 | 0 | 5.660 | 5.640 | 5.660 | 5.600 | 6.200 | 7,165,013 | 41,008,769 | 5.7235 | 5.260 | 5.241 | 5.260 | 5.204 | 5.762 | 7,710,177 | 5.3188 | -6.29% |
| 2022-09-16 | 0 | 6.040 | 6.030 | 6.040 | 5.940 | 6.230 | 7,065,095 | 42,758,957 | 6.0521 | 5.613 | 5.604 | 5.613 | 5.520 | 5.789 | 7,602,657 | 5.6242 | -0.49% |
| 2022-09-15 | 0 | 6.070 | 6.060 | 6.070 | 5.940 | 6.270 | 8,926,463 | 54,317,737 | 6.0850 | 5.641 | 5.632 | 5.641 | 5.520 | 5.827 | 9,605,650 | 5.6548 | 2.19% |
| 2022-09-14 | 0 | 5.940 | 5.910 | 5.940 | 5.660 | 5.940 | 4,779,707 | 27,779,882 | 5.8120 | 5.520 | 5.492 | 5.520 | 5.260 | 5.520 | 5,143,380 | 5.4011 | -0.17% |
| 2022-09-13 | 0 | 5.950 | 5.940 | 5.950 | 5.830 | 6.050 | 6,044,028 | 35,913,815 | 5.9420 | 5.529 | 5.520 | 5.529 | 5.418 | 5.622 | 6,503,900 | 5.5219 | 1.36% |
| 2022-09-09 | 0 | 5.870 | 5.850 | 5.870 | 5.430 | 5.900 | 16,268,748 | 93,324,731 | 5.7364 | 5.455 | 5.436 | 5.455 | 5.046 | 5.483 | 17,506,588 | 5.3308 | 7.31% |
| 2022-09-08 | 0 | 5.470 | 5.450 | 5.470 | 5.290 | 5.560 | 11,597,169 | 62,973,948 | 5.4301 | 5.083 | 5.065 | 5.083 | 4.916 | 5.167 | 12,479,562 | 5.0462 | -1.08% |
| 2022-09-07 | 0 | 5.530 | 5.500 | 5.530 | 5.280 | 5.890 | 17,673,356 | 97,343,706 | 5.5079 | 5.139 | 5.111 | 5.139 | 4.907 | 5.474 | 19,018,068 | 5.1185 | -8.90% |
| 2022-09-06 | 0 | 6.070 | 6.050 | 6.070 | 5.930 | 6.150 | 5,820,677 | 35,053,764 | 6.0223 | 5.641 | 5.622 | 5.641 | 5.511 | 5.715 | 6,263,555 | 5.5965 | -1.30% |
| 2022-09-05 | 0 | 6.150 | 6.120 | 6.150 | 5.890 | 6.210 | 6,002,300 | 36,596,703 | 6.0971 | 5.715 | 5.687 | 5.715 | 5.474 | 5.771 | 6,458,997 | 5.6660 | -0.49% |
| 2022-09-02 | 0 | 6.180 | 6.170 | 6.180 | 6.090 | 6.360 | 12,990,000 | 80,543,551 | 6.2004 | 5.743 | 5.734 | 5.743 | 5.659 | 5.910 | 13,978,370 | 5.7620 | -1.75% |
| 2022-09-01 | 0 | 6.290 | 6.260 | 6.290 | 6.200 | 6.620 | 10,328,000 | 65,657,685 | 6.3573 | 5.845 | 5.817 | 5.845 | 5.762 | 6.152 | 11,113,826 | 5.9077 | -3.38% |
| 2022-08-31 | 0 | 6.510 | 6.500 | 6.510 | 6.150 | 6.680 | 16,198,382 | 105,617,615 | 6.5203 | 6.050 | 6.040 | 6.050 | 5.715 | 6.208 | 17,430,868 | 6.0592 | 2.52% |
| 2022-08-30 | 0 | 6.350 | 6.340 | 6.350 | 6.090 | 6.380 | 9,388,669 | 58,516,276 | 6.2326 | 5.901 | 5.892 | 5.901 | 5.659 | 5.929 | 10,103,024 | 5.7920 | 2.42% |
| 2022-08-29 | 0 | 6.200 | 6.190 | 6.200 | 5.930 | 6.220 | 5,774,200 | 35,461,722 | 6.1414 | 5.762 | 5.752 | 5.762 | 5.511 | 5.780 | 6,213,541 | 5.7072 | 0.49% |
| 2022-08-26 | 0 | 6.170 | 6.160 | 6.170 | 5.970 | 6.280 | 10,385,806 | 63,724,100 | 6.1357 | 5.734 | 5.724 | 5.734 | 5.548 | 5.836 | 11,176,030 | 5.7019 | 4.22% |
| 2022-08-25 | 0 | 5.920 | 5.900 | 5.920 | 5.620 | 5.920 | 6,409,800 | 36,996,206 | 5.7718 | 5.501 | 5.483 | 5.501 | 5.223 | 5.501 | 6,897,502 | 5.3637 | 5.34% |
| 2022-08-24 | 0 | 5.620 | 5.610 | 5.620 | 5.470 | 5.810 | 7,522,109 | 41,905,045 | 5.5709 | 5.223 | 5.213 | 5.223 | 5.083 | 5.399 | 8,094,443 | 5.1770 | -2.77% |
| 2022-08-23 | 0 | 5.780 | 5.770 | 5.780 | 5.760 | 6.420 | 11,823,364 | 70,257,336 | 5.9422 | 5.371 | 5.362 | 5.371 | 5.353 | 5.966 | 12,722,968 | 5.5221 | -7.37% |
| 2022-08-22 | 0 | 6.240 | 6.240 | 6.250 | 6.030 | 6.330 | 6,402,412 | 39,819,326 | 6.2194 | 5.799 | 5.799 | 5.808 | 5.604 | 5.882 | 6,889,552 | 5.7797 | 0.97% |
| 2022-08-19 | 0 | 6.180 | 6.170 | 6.180 | 5.850 | 6.190 | 7,481,329 | 45,813,607 | 6.1237 | 5.743 | 5.734 | 5.743 | 5.436 | 5.752 | 8,050,561 | 5.6907 | 4.39% |
| 2022-08-18 | 0 | 5.920 | 5.910 | 5.930 | 5.780 | 6.100 | 6,354,200 | 37,355,410 | 5.8789 | 5.501 | 5.492 | 5.511 | 5.371 | 5.669 | 6,837,672 | 5.4632 | -3.27% |
| 2022-08-17 | 0 | 6.120 | 6.110 | 6.120 | 6.070 | 6.370 | 4,445,000 | 27,385,250 | 6.1609 | 5.687 | 5.678 | 5.687 | 5.641 | 5.920 | 4,783,207 | 5.7253 | -1.61% |
| 2022-08-16 | 0 | 6.220 | 6.210 | 6.220 | 6.100 | 6.440 | 10,426,000 | 65,416,398 | 6.2744 | 5.780 | 5.771 | 5.780 | 5.669 | 5.985 | 11,219,283 | 5.8307 | 0.65% |
| 2022-08-15 | 0 | 6.180 | 6.180 | 6.200 | 6.150 | 6.590 | 5,932,000 | 37,467,649 | 6.3162 | 5.743 | 5.743 | 5.762 | 5.715 | 6.124 | 6,383,348 | 5.8696 | -2.83% |
| 2022-08-12 | 0 | 6.360 | 6.350 | 6.360 | 6.090 | 6.540 | 11,811,000 | 75,015,890 | 6.3514 | 5.910 | 5.901 | 5.910 | 5.659 | 6.078 | 12,709,663 | 5.9023 | 2.25% |
| 2022-08-11 | 0 | 6.220 | 6.220 | 6.230 | 6.020 | 6.800 | 12,088,462 | 75,545,703 | 6.2494 | 5.780 | 5.780 | 5.789 | 5.594 | 6.319 | 13,008,236 | 5.8075 | -6.04% |
| 2022-08-10 | 0 | 6.620 | 6.610 | 6.620 | 6.510 | 6.940 | 5,766,287 | 38,255,745 | 6.6344 | 6.152 | 6.143 | 6.152 | 6.050 | 6.449 | 6,205,026 | 6.1653 | -3.07% |
| 2022-08-09 | 0 | 6.830 | 6.820 | 6.830 | 6.700 | 6.980 | 3,029,297 | 20,655,726 | 6.8187 | 6.347 | 6.338 | 6.347 | 6.226 | 6.486 | 3,259,787 | 6.3365 | 0.89% |
| 2022-08-08 | 0 | 6.770 | 6.770 | 6.790 | 6.650 | 6.930 | 3,421,200 | 23,139,705 | 6.7636 | 6.291 | 6.291 | 6.310 | 6.180 | 6.440 | 3,681,509 | 6.2854 | -1.02% |
| 2022-08-05 | 0 | 6.840 | 6.830 | 6.840 | 6.600 | 6.920 | 5,025,932 | 34,186,062 | 6.8019 | 6.356 | 6.347 | 6.356 | 6.133 | 6.431 | 5,408,340 | 6.3210 | 4.11% |
| 2022-08-04 | 0 | 6.570 | 6.560 | 6.570 | 6.450 | 6.800 | 6,479,998 | 42,849,016 | 6.6125 | 6.105 | 6.096 | 6.105 | 5.994 | 6.319 | 6,973,041 | 6.1450 | 0.46% |
| 2022-08-03 | 0 | 6.540 | 6.530 | 6.540 | 6.520 | 6.950 | 10,866,247 | 72,564,847 | 6.6780 | 6.078 | 6.068 | 6.078 | 6.059 | 6.459 | 11,693,027 | 6.2058 | -1.06% |
| 2022-08-02 | 0 | 6.610 | 6.600 | 6.610 | 6.570 | 7.010 | 8,843,815 | 58,958,649 | 6.6667 | 6.143 | 6.133 | 6.143 | 6.105 | 6.514 | 9,516,714 | 6.1953 | -7.29% |
| 2022-08-01 | 0 | 7.130 | 7.120 | 7.130 | 6.960 | 7.400 | 6,509,496 | 46,055,498 | 7.0751 | 6.626 | 6.617 | 6.626 | 6.468 | 6.877 | 7,004,784 | 6.5749 | -1.11% |
| 2022-07-29 | 0 | 7.210 | 7.210 | 7.220 | 7.150 | 7.850 | 9,816,488 | 72,017,949 | 7.3364 | 6.700 | 6.700 | 6.709 | 6.644 | 7.295 | 10,563,395 | 6.8177 | -8.15% |
| 2022-07-28 | 0 | 7.850 | 7.840 | 7.850 | 7.620 | 8.070 | 6,773,761 | 52,967,613 | 7.8195 | 7.295 | 7.286 | 7.295 | 7.081 | 7.499 | 7,289,156 | 7.2666 | 3.56% |
| 2022-07-27 | 0 | 7.580 | 7.560 | 7.580 | 7.510 | 7.800 | 4,529,175 | 34,327,091 | 7.5791 | 7.044 | 7.025 | 7.044 | 6.979 | 7.248 | 4,873,786 | 7.0432 | -3.81% |
| 2022-07-26 | 0 | 7.880 | 7.880 | 7.890 | 7.460 | 7.910 | 10,458,002 | 79,852,487 | 7.6355 | 7.323 | 7.323 | 7.332 | 6.933 | 7.351 | 11,253,720 | 7.0957 | 4.37% |
| 2022-07-25 | 0 | 7.550 | 7.540 | 7.550 | 7.410 | 7.740 | 10,151,209 | 76,309,206 | 7.5173 | 7.016 | 7.007 | 7.016 | 6.886 | 7.193 | 10,923,584 | 6.9857 | -2.45% |
| 2022-07-22 | 0 | 7.740 | 7.730 | 7.740 | 7.650 | 8.080 | 7,537,748 | 58,864,027 | 7.8092 | 7.193 | 7.183 | 7.193 | 7.109 | 7.509 | 8,111,272 | 7.2571 | -2.89% |
| 2022-07-21 | 0 | 7.970 | 7.970 | 7.980 | 7.900 | 8.230 | 8,258,175 | 66,613,668 | 8.0664 | 7.406 | 7.406 | 7.416 | 7.341 | 7.648 | 8,886,514 | 7.4960 | -0.99% |
| 2022-07-20 | 0 | 8.050 | 8.040 | 8.050 | 7.960 | 8.320 | 7,100,882 | 57,642,692 | 8.1177 | 7.481 | 7.472 | 7.481 | 7.397 | 7.732 | 7,641,166 | 7.5437 | 0.50% |
| 2022-07-19 | 0 | 8.010 | 8.000 | 8.010 | 7.880 | 8.330 | 4,110,688 | 32,909,414 | 8.0058 | 7.444 | 7.434 | 7.444 | 7.323 | 7.741 | 4,423,458 | 7.4397 | -3.26% |
| 2022-07-18 | 0 | 8.280 | 8.270 | 8.280 | 7.650 | 8.350 | 10,978,729 | 89,020,038 | 8.1084 | 7.695 | 7.685 | 7.695 | 7.109 | 7.760 | 11,814,067 | 7.5351 | 4.15% |
| 2022-07-15 | 0 | 7.950 | 7.940 | 7.950 | 7.920 | 8.490 | 8,424,300 | 67,830,924 | 8.0518 | 7.388 | 7.379 | 7.388 | 7.360 | 7.890 | 9,065,279 | 7.4825 | -6.91% |
| 2022-07-14 | 0 | 8.540 | 8.530 | 8.540 | 8.450 | 8.770 | 7,906,109 | 67,647,321 | 8.5563 | 7.936 | 7.927 | 7.936 | 7.853 | 8.150 | 8,507,661 | 7.9513 | -1.04% |
| 2022-07-13 | 0 | 8.630 | 8.620 | 8.630 | 8.610 | 9.060 | 8,185,555 | 71,269,419 | 8.7067 | 8.020 | 8.011 | 8.020 | 8.001 | 8.419 | 8,808,369 | 8.0911 | -2.82% |
| 2022-07-12 | 0 | 8.880 | 8.870 | 8.880 | 8.850 | 9.340 | 11,757,638 | 105,298,683 | 8.9558 | 8.252 | 8.243 | 8.252 | 8.224 | 8.680 | 12,652,241 | 8.3225 | -4.93% |
| 2022-07-11 | 0 | 9.340 | 9.330 | 9.340 | 9.250 | 11.26 | 18,951,204 | 181,655,623 | 9.5854 | 8.680 | 8.670 | 8.680 | 8.596 | 10.46 | 20,393,143 | 8.9077 | -17.05% |
| 2022-07-08 | 0 | 11.26 | 11.22 | 11.26 | 10.88 | 11.56 | 4,115,753 | 45,823,977 | 11.134 | 10.46 | 10.43 | 10.46 | 10.11 | 10.74 | 4,428,908 | 10.347 | 0.18% |
| 2022-07-07 | 0 | 11.24 | 11.20 | 11.24 | 11.08 | 11.68 | 3,731,328 | 41,906,061 | 11.231 | 10.45 | 10.41 | 10.45 | 10.30 | 10.85 | 4,015,233 | 10.437 | -2.77% |
| 2022-07-06 | 0 | 11.56 | 11.54 | 11.56 | 11.10 | 12.48 | 8,037,217 | 93,650,674 | 11.652 | 10.74 | 10.72 | 10.74 | 10.32 | 11.60 | 8,648,744 | 10.828 | -4.78% |
| 2022-07-05 | 0 | 12.14 | 12.08 | 12.14 | 12.02 | 12.94 | 5,418,279 | 66,640,496 | 12.299 | 11.28 | 11.23 | 11.28 | 11.17 | 12.03 | 5,830,539 | 11.430 | -3.80% |
| 2022-07-04 | 0 | 12.62 | 12.60 | 12.62 | 12.18 | 12.94 | 4,050,954 | 50,498,604 | 12.466 | 11.73 | 11.71 | 11.73 | 11.32 | 12.03 | 4,359,179 | 11.584 | 0.48% |
| 2022-06-30 | 0 | 12.56 | 12.52 | 12.56 | 12.08 | 12.76 | 7,107,622 | 88,888,347 | 12.506 | 11.67 | 11.63 | 11.67 | 11.23 | 11.86 | 7,648,419 | 11.622 | 2.95% |
| 2022-06-29 | 0 | 12.20 | 12.18 | 12.20 | 12.00 | 12.74 | 6,035,500 | 74,630,280 | 12.365 | 11.34 | 11.32 | 11.34 | 11.15 | 11.84 | 6,494,723 | 11.491 | -2.56% |
| 2022-06-28 | 0 | 12.52 | 12.48 | 12.52 | 12.02 | 12.60 | 7,649,143 | 94,554,962 | 12.362 | 11.63 | 11.60 | 11.63 | 11.17 | 11.71 | 8,231,143 | 11.487 | -1.26% |
| 2022-06-27 | 0 | 12.68 | 12.62 | 12.68 | 12.32 | 13.14 | 10,794,964 | 137,208,527 | 12.710 | 11.78 | 11.73 | 11.78 | 11.45 | 12.21 | 11,616,320 | 11.812 | -1.40% |
| 2022-06-24 | 0 | 12.86 | 12.82 | 12.86 | 12.68 | 13.08 | 10,060,664 | 129,904,588 | 12.912 | 11.95 | 11.91 | 11.95 | 11.78 | 12.16 | 10,826,149 | 11.999 | 2.72% |
| 2022-06-23 | 0 | 12.52 | 12.50 | 12.52 | 11.48 | 12.64 | 11,060,800 | 134,843,852 | 12.191 | 11.63 | 11.62 | 11.63 | 10.67 | 11.75 | 11,902,383 | 11.329 | 7.93% |
| 2022-06-22 | 0 | 11.60 | 11.58 | 11.60 | 11.60 | 12.38 | 7,332,022 | 86,673,239 | 11.821 | 10.78 | 10.76 | 10.78 | 10.78 | 11.50 | 7,889,893 | 10.985 | -6.30% |
| 2022-06-21 | 0 | 12.38 | 12.38 | 12.40 | 12.08 | 12.78 | 10,540,940 | 130,736,982 | 12.403 | 11.50 | 11.50 | 11.52 | 11.23 | 11.88 | 11,342,968 | 11.526 | 2.31% |
| 2022-06-20 | 0 | 12.10 | 12.10 | 12.12 | 10.84 | 12.20 | 15,542,247 | 182,022,993 | 11.711 | 11.24 | 11.24 | 11.26 | 10.07 | 11.34 | 16,724,809 | 10.883 | 11.01% |
| 2022-06-17 | 0 | 10.90 | 10.88 | 10.90 | 10.30 | 11.02 | 5,389,535 | 58,565,508 | 10.867 | 10.13 | 10.11 | 10.13 | 9.572 | 10.24 | 5,799,608 | 10.098 | 2.64% |
| 2022-06-16 | 0 | 10.62 | 10.60 | 10.62 | 10.50 | 11.30 | 5,585,170 | 60,255,859 | 10.789 | 9.869 | 9.851 | 9.869 | 9.758 | 10.50 | 6,010,129 | 10.026 | -4.15% |
| 2022-06-15 | 0 | 11.08 | 11.06 | 11.08 | 10.78 | 11.16 | 8,257,317 | 90,686,921 | 10.983 | 10.30 | 10.28 | 10.30 | 10.02 | 10.37 | 8,885,591 | 10.206 | 4.33% |
| 2022-06-14 | 0 | 10.62 | 10.62 | 10.64 | 10.18 | 10.90 | 10,158,913 | 107,838,354 | 10.615 | 9.869 | 9.869 | 9.888 | 9.460 | 10.13 | 10,931,874 | 9.8646 | 2.12% |
| 2022-06-13 | 0 | 10.40 | 10.38 | 10.40 | 10.22 | 11.14 | 13,759,458 | 145,105,734 | 10.546 | 9.665 | 9.646 | 9.665 | 9.497 | 10.35 | 14,806,373 | 9.8002 | -9.25% |
| 2022-06-10 | 0 | 11.46 | 11.46 | 11.48 | 10.04 | 11.70 | 34,055,728 | 384,061,114 | 11.277 | 10.65 | 10.65 | 10.67 | 9.330 | 10.87 | 36,646,925 | 10.480 | 9.77% |
| 2022-06-09 | 0 | 10.44 | 10.42 | 10.44 | 10.22 | 10.98 | 11,843,130 | 124,954,331 | 10.551 | 9.702 | 9.683 | 9.702 | 9.497 | 10.20 | 12,744,238 | 9.8048 | -0.57% |
| 2022-06-08 | 0 | 10.50 | 10.50 | 10.52 | 9.930 | 10.50 | 15,584,346 | 160,275,066 | 10.284 | 9.758 | 9.758 | 9.776 | 9.228 | 9.758 | 16,770,111 | 9.5572 | 6.82% |
| 2022-06-07 | 0 | 9.830 | 9.830 | 9.840 | 9.610 | 10.16 | 6,609,136 | 65,246,431 | 9.8722 | 9.135 | 9.135 | 9.144 | 8.931 | 9.442 | 7,112,005 | 9.1741 | -0.71% |
| 2022-06-06 | 0 | 9.900 | 9.890 | 9.900 | 9.420 | 9.990 | 8,089,240 | 78,430,142 | 9.6956 | 9.200 | 9.191 | 9.200 | 8.754 | 9.284 | 8,704,726 | 9.0101 | 4.32% |
| 2022-06-02 | 0 | 9.490 | 9.480 | 9.490 | 9.170 | 9.540 | 4,778,432 | 44,762,653 | 9.3676 | 8.819 | 8.810 | 8.819 | 8.522 | 8.865 | 5,142,008 | 8.7053 | -1.25% |
| 2022-06-01 | 0 | 9.610 | 9.600 | 9.610 | 9.350 | 9.690 | 6,051,078 | 57,818,896 | 9.5551 | 8.931 | 8.921 | 8.931 | 8.689 | 9.005 | 6,511,486 | 8.8795 | -0.12% |
| 2022-05-31 | 0 | 9.690 | 9.690 | 9.700 | 8.920 | 9.740 | 20,772,952 | 198,757,302 | 9.5681 | 8.942 | 8.942 | 8.951 | 8.231 | 8.988 | 22,511,478 | 8.8292 | 4.42% |
| 2022-05-30 | 0 | 9.280 | 9.270 | 9.280 | 9.050 | 9.290 | 7,385,142 | 67,820,218 | 9.1833 | 8.563 | 8.554 | 8.563 | 8.351 | 8.573 | 8,003,218 | 8.4741 | 2.32% |
| 2022-05-27 | 0 | 9.070 | 9.050 | 9.070 | 8.910 | 9.370 | 4,990,200 | 45,434,986 | 9.1048 | 8.370 | 8.351 | 8.370 | 8.222 | 8.646 | 5,407,839 | 8.4017 | 0.55% |
| 2022-05-26 | 0 | 9.020 | 9.010 | 9.020 | 8.620 | 9.060 | 5,135,272 | 45,417,348 | 8.8442 | 8.323 | 8.314 | 8.323 | 7.954 | 8.360 | 5,565,052 | 8.1612 | 1.92% |
| 2022-05-25 | 0 | 8.850 | 8.840 | 8.850 | 8.780 | 9.340 | 11,246,780 | 100,610,232 | 8.9457 | 8.167 | 8.157 | 8.167 | 8.102 | 8.619 | 12,188,043 | 8.2548 | -5.25% |
| 2022-05-24 | 0 | 9.340 | 9.340 | 9.350 | 9.280 | 9.980 | 5,896,898 | 56,041,857 | 9.5036 | 8.619 | 8.619 | 8.628 | 8.563 | 9.209 | 6,390,420 | 8.7697 | -4.89% |
| 2022-05-23 | 0 | 9.820 | 9.820 | 9.830 | 9.720 | 10.10 | 4,542,141 | 44,891,001 | 9.8832 | 9.062 | 9.062 | 9.071 | 8.969 | 9.320 | 4,922,281 | 9.1200 | -2.00% |
| 2022-05-20 | 0 | 10.02 | 10.02 | 10.04 | 9.890 | 10.28 | 6,833,436 | 68,345,449 | 10.002 | 9.246 | 9.246 | 9.265 | 9.126 | 9.486 | 7,405,339 | 9.2292 | 2.66% |
| 2022-05-19 | 0 | 9.760 | 9.740 | 9.760 | 9.350 | 9.780 | 6,192,040 | 59,398,765 | 9.5928 | 9.006 | 8.988 | 9.006 | 8.628 | 9.025 | 6,710,263 | 8.8519 | -0.41% |
| 2022-05-18 | 0 | 9.800 | 9.790 | 9.800 | 9.210 | 9.820 | 12,869,400 | 122,707,476 | 9.5348 | 9.043 | 9.034 | 9.043 | 8.499 | 9.062 | 13,946,463 | 8.7985 | 5.38% |
| 2022-05-17 | 0 | 9.300 | 9.280 | 9.300 | 8.910 | 9.300 | 32,775,000 | 301,678,225 | 9.2045 | 8.582 | 8.563 | 8.582 | 8.222 | 8.582 | 35,517,999 | 8.4937 | 5.44% |
| 2022-05-16 | 0 | 8.820 | 8.820 | 8.830 | 8.700 | 9.860 | 16,504,460 | 151,236,088 | 9.1633 | 8.139 | 8.139 | 8.148 | 8.028 | 9.099 | 17,885,748 | 8.4557 | -6.86% |
| 2022-05-13 | 0 | 9.470 | 9.470 | 9.480 | 9.280 | 9.900 | 12,041,141 | 114,072,589 | 9.4736 | 8.739 | 8.739 | 8.748 | 8.563 | 9.135 | 13,048,886 | 8.7419 | -0.32% |
| 2022-05-12 | 0 | 9.500 | 9.480 | 9.500 | 9.340 | 9.960 | 12,079,652 | 115,633,015 | 9.5725 | 8.766 | 8.748 | 8.766 | 8.619 | 9.191 | 13,090,620 | 8.8333 | -1.25% |
| 2022-05-11 | 0 | 9.620 | 9.600 | 9.620 | 9.120 | 9.980 | 13,042,081 | 125,697,689 | 9.6379 | 8.877 | 8.859 | 8.877 | 8.416 | 9.209 | 14,133,596 | 8.8935 | 3.00% |
| 2022-05-10 | 0 | 9.340 | 9.300 | 9.340 | 9.010 | 9.490 | 14,448,733 | 134,139,101 | 9.2838 | 8.619 | 8.582 | 8.619 | 8.314 | 8.757 | 15,657,974 | 8.5668 | -4.50% |
| 2022-05-06 | 0 | 9.780 | 9.780 | 9.790 | 9.700 | 10.08 | 6,537,050 | 64,449,105 | 9.8591 | 9.025 | 9.025 | 9.034 | 8.951 | 9.302 | 7,084,148 | 9.0977 | -5.05% |
| 2022-05-05 | 0 | 10.30 | 10.30 | 10.32 | 10.12 | 10.74 | 6,209,000 | 64,355,970 | 10.365 | 9.505 | 9.505 | 9.523 | 9.338 | 9.911 | 6,728,642 | 9.5645 | 0.00% |
| 2022-05-04 | 0 | 10.30 | 10.28 | 10.30 | 10.16 | 10.56 | 6,132,199 | 63,140,488 | 10.297 | 9.505 | 9.486 | 9.505 | 9.375 | 9.744 | 6,645,414 | 9.5014 | -1.90% |
| 2022-05-03 | 0 | 10.50 | 10.50 | 10.52 | 9.900 | 10.68 | 6,098,039 | 63,744,086 | 10.453 | 9.689 | 9.689 | 9.708 | 9.135 | 9.855 | 6,608,395 | 9.6459 | 0.00% |
| 2022-04-29 | 0 | 10.50 | 10.44 | 10.50 | 9.250 | 10.50 | 12,983,783 | 131,574,409 | 10.134 | 9.689 | 9.634 | 9.689 | 8.536 | 9.689 | 14,070,419 | 9.3511 | 11.11% |
| 2022-04-28 | 0 | 9.450 | 9.450 | 9.460 | 9.010 | 9.480 | 8,026,511 | 74,213,919 | 9.2461 | 8.720 | 8.720 | 8.729 | 8.314 | 8.748 | 8,698,264 | 8.5320 | 4.07% |
| 2022-04-27 | 0 | 9.080 | 9.070 | 9.080 | 8.630 | 9.160 | 11,139,838 | 99,887,802 | 8.9667 | 8.379 | 8.370 | 8.379 | 7.964 | 8.453 | 12,072,151 | 8.2742 | 0.11% |
| 2022-04-26 | 0 | 9.070 | 9.070 | 9.080 | 8.840 | 9.400 | 5,848,552 | 53,391,716 | 9.1290 | 8.370 | 8.370 | 8.379 | 8.157 | 8.674 | 6,338,028 | 8.4240 | 2.95% |
| 2022-04-25 | 0 | 8.810 | 8.800 | 8.810 | 8.660 | 9.190 | 6,005,558 | 53,208,803 | 8.8599 | 8.130 | 8.120 | 8.130 | 7.991 | 8.480 | 6,508,174 | 8.1757 | -4.76% |
| 2022-04-22 | 0 | 9.250 | 9.240 | 9.250 | 8.630 | 9.340 | 10,165,404 | 91,236,194 | 8.9752 | 8.536 | 8.526 | 8.536 | 7.964 | 8.619 | 11,016,165 | 8.2820 | 0.76% |
| 2022-04-21 | 0 | 9.180 | 9.180 | 9.190 | 9.000 | 9.380 | 5,409,300 | 49,410,314 | 9.1343 | 8.471 | 8.471 | 8.480 | 8.305 | 8.656 | 5,862,014 | 8.4289 | -3.57% |
| 2022-04-20 | 0 | 9.520 | 9.510 | 9.520 | 9.210 | 9.750 | 4,004,719 | 37,990,800 | 9.4865 | 8.785 | 8.776 | 8.785 | 8.499 | 8.997 | 4,339,881 | 8.7539 | -0.10% |
| 2022-04-19 | 0 | 9.530 | 9.530 | 9.540 | 9.480 | 9.900 | 4,722,100 | 45,275,433 | 9.5880 | 8.794 | 8.794 | 8.803 | 8.748 | 9.135 | 5,117,301 | 8.8475 | -6.02% |
| 2022-04-14 | 0 | 10.14 | 10.14 | 10.16 | 9.820 | 10.18 | 4,709,252 | 47,175,497 | 10.018 | 9.357 | 9.357 | 9.375 | 9.062 | 9.394 | 5,103,378 | 9.2440 | 4.43% |
| 2022-04-13 | 0 | 9.710 | 9.710 | 9.720 | 9.300 | 9.930 | 5,029,720 | 48,656,774 | 9.6739 | 8.960 | 8.960 | 8.969 | 8.582 | 9.163 | 5,450,666 | 8.9268 | 0.10% |
| 2022-04-12 | 0 | 9.700 | 9.700 | 9.720 | 9.250 | 10.06 | 8,615,302 | 82,950,066 | 9.6282 | 8.951 | 8.951 | 8.969 | 8.536 | 9.283 | 9,336,332 | 8.8847 | 2.21% |
| 2022-04-11 | 0 | 9.490 | 9.470 | 9.490 | 9.340 | 10.52 | 11,198,652 | 106,891,349 | 9.5450 | 8.757 | 8.739 | 8.757 | 8.619 | 9.708 | 12,135,887 | 8.8079 | -9.79% |
| 2022-04-08 | 0 | 10.52 | 10.52 | 10.54 | 10.30 | 10.88 | 6,134,697 | 64,276,574 | 10.478 | 9.708 | 9.708 | 9.726 | 9.505 | 10.04 | 6,648,121 | 9.6684 | -2.59% |
| 2022-04-07 | 0 | 10.80 | 10.80 | 10.82 | 10.70 | 12.10 | 10,248,040 | 114,940,871 | 11.216 | 9.966 | 9.966 | 9.984 | 9.874 | 11.17 | 11,105,717 | 10.350 | -7.85% |
| 2022-04-06 | 0 | 11.72 | 11.68 | 11.72 | 11.54 | 12.10 | 7,357,042 | 86,824,922 | 11.802 | 10.81 | 10.78 | 10.81 | 10.65 | 11.17 | 7,972,766 | 10.890 | -3.78% |
| 2022-04-04 | 0 | 12.18 | 12.18 | 12.20 | 10.80 | 12.20 | 15,013,618 | 175,768,704 | 11.707 | 11.24 | 11.24 | 11.26 | 9.966 | 11.26 | 16,270,135 | 10.803 | 12.78% |
| 2022-04-01 | 0 | 10.80 | 10.80 | 10.82 | 10.20 | 10.92 | 7,108,383 | 75,312,925 | 10.595 | 9.966 | 9.966 | 9.984 | 9.412 | 10.08 | 7,703,296 | 9.7767 | 0.19% |
| 2022-03-31 | 0 | 10.78 | 10.76 | 10.78 | 10.32 | 11.00 | 4,885,447 | 51,844,850 | 10.612 | 9.947 | 9.929 | 9.947 | 9.523 | 10.15 | 5,294,319 | 9.7925 | -0.19% |
| 2022-03-30 | 0 | 10.80 | 10.80 | 10.82 | 10.14 | 10.86 | 12,413,117 | 131,420,037 | 10.587 | 9.966 | 9.966 | 9.984 | 9.357 | 10.02 | 13,451,993 | 9.7696 | 4.25% |
| 2022-03-29 | 0 | 10.36 | 10.36 | 10.38 | 9.960 | 10.68 | 9,410,195 | 96,956,896 | 10.303 | 9.560 | 9.560 | 9.578 | 9.191 | 9.855 | 10,197,751 | 9.5077 | 3.70% |
| 2022-03-28 | 0 | 9.990 | 9.980 | 9.990 | 9.380 | 10.34 | 9,557,048 | 94,502,799 | 9.8883 | 9.218 | 9.209 | 9.218 | 8.656 | 9.541 | 10,356,895 | 9.1246 | -2.06% |
| 2022-03-25 | 0 | 10.20 | 10.18 | 10.20 | 10.12 | 11.22 | 7,829,702 | 81,912,627 | 10.462 | 9.412 | 9.394 | 9.412 | 9.338 | 10.35 | 8,484,984 | 9.6538 | -7.10% |
| 2022-03-24 | 0 | 10.98 | 10.96 | 10.98 | 10.82 | 12.12 | 13,335,011 | 153,596,669 | 11.518 | 10.13 | 10.11 | 10.13 | 9.984 | 11.18 | 14,451,042 | 10.629 | -4.69% |
| 2022-03-23 | 0 | 11.52 | 11.50 | 11.52 | 11.30 | 12.12 | 10,452,910 | 122,019,848 | 11.673 | 10.63 | 10.61 | 10.63 | 10.43 | 11.18 | 11,327,733 | 10.772 | 3.97% |
| 2022-03-22 | 0 | 11.08 | 11.06 | 11.08 | 10.08 | 11.26 | 12,797,930 | 136,471,642 | 10.664 | 10.22 | 10.21 | 10.22 | 9.302 | 10.39 | 13,869,012 | 9.8400 | 0.00% |
| 2022-03-21 | 0 | 11.08 | 11.06 | 11.08 | 10.94 | 12.24 | 8,285,140 | 94,039,919 | 11.350 | 10.22 | 10.21 | 10.22 | 10.10 | 11.29 | 8,978,538 | 10.474 | -2.29% |
| 2022-03-18 | 0 | 11.34 | 11.32 | 11.34 | 10.32 | 11.96 | 23,692,428 | 260,541,649 | 10.997 | 10.46 | 10.45 | 10.46 | 9.523 | 11.04 | 25,675,290 | 10.148 | -8.10% |
| 2022-03-17 | 0 | 12.34 | 12.34 | 12.36 | 9.930 | 13.80 | 45,716,190 | 543,949,780 | 11.898 | 11.39 | 11.39 | 11.41 | 9.163 | 12.73 | 49,542,261 | 10.980 | 42.82% |
| 2022-03-16 | 0 | 8.640 | 8.630 | 8.640 | 7.040 | 8.920 | 31,883,227 | 255,380,079 | 8.0099 | 7.973 | 7.964 | 7.973 | 6.496 | 8.231 | 34,551,592 | 7.3913 | 23.25% |
| 2022-03-15 | 0 | 7.010 | 7.010 | 7.020 | 7.000 | 8.150 | 23,591,110 | 174,676,696 | 7.4043 | 6.469 | 6.469 | 6.478 | 6.459 | 7.521 | 25,565,493 | 6.8325 | -8.37% |
| 2022-03-14 | 0 | 7.650 | 7.650 | 7.660 | 7.600 | 9.550 | 24,092,136 | 192,032,312 | 7.9707 | 7.059 | 7.059 | 7.068 | 7.013 | 8.812 | 26,108,451 | 7.3552 | -21.54% |
| 2022-03-11 | 0 | 9.750 | 9.750 | 9.760 | 9.100 | 9.950 | 25,232,408 | 239,994,943 | 9.5114 | 8.997 | 8.997 | 9.006 | 8.397 | 9.182 | 27,344,154 | 8.7768 | -2.21% |
| 2022-03-10 | 0 | 9.970 | 9.960 | 9.970 | 9.850 | 10.58 | 13,184,327 | 134,151,101 | 10.175 | 9.200 | 9.191 | 9.200 | 9.089 | 9.763 | 14,287,747 | 9.3892 | -0.70% |
| 2022-03-09 | 0 | 10.04 | 10.02 | 10.04 | 9.700 | 10.60 | 22,621,497 | 225,952,510 | 9.9884 | 9.265 | 9.246 | 9.265 | 8.951 | 9.781 | 24,514,731 | 9.2170 | -1.95% |
| 2022-03-08 | 0 | 10.24 | 10.22 | 10.24 | 10.04 | 12.00 | 20,458,092 | 216,266,877 | 10.571 | 9.449 | 9.431 | 9.449 | 9.265 | 11.07 | 22,170,267 | 9.7548 | -16.61% |
| 2022-03-07 | 0 | 12.28 | 12.28 | 12.30 | 12.24 | 13.00 | 9,817,515 | 122,333,728 | 12.461 | 11.33 | 11.33 | 11.35 | 11.29 | 12.00 | 10,639,161 | 11.498 | -8.22% |
| 2022-03-04 | 0 | 13.38 | 13.38 | 13.40 | 13.30 | 13.98 | 10,127,917 | 137,033,592 | 13.530 | 12.35 | 12.35 | 12.37 | 12.27 | 12.90 | 10,975,541 | 12.485 | -6.04% |
| 2022-03-03 | 0 | 14.24 | 14.22 | 14.24 | 14.02 | 15.74 | 10,195,658 | 147,961,311 | 14.512 | 13.14 | 13.12 | 13.14 | 12.94 | 14.52 | 11,048,951 | 13.391 | -7.29% |
| 2022-03-02 | 0 | 15.36 | 15.34 | 15.36 | 15.26 | 16.10 | 5,396,450 | 84,070,356 | 15.579 | 14.17 | 14.16 | 14.17 | 14.08 | 14.86 | 5,848,089 | 14.376 | -5.07% |
| 2022-03-01 | 0 | 16.18 | 16.18 | 16.20 | 15.22 | 16.30 | 4,514,390 | 71,862,925 | 15.919 | 14.93 | 14.93 | 14.95 | 14.04 | 15.04 | 4,892,207 | 14.689 | 5.48% |
| 2022-02-28 | 0 | 15.34 | 15.30 | 15.34 | 15.16 | 16.10 | 7,366,953 | 113,290,163 | 15.378 | 14.16 | 14.12 | 14.16 | 13.99 | 14.86 | 7,983,507 | 14.191 | -6.23% |
| 2022-02-25 | 0 | 16.36 | 16.32 | 16.36 | 15.86 | 16.54 | 3,533,227 | 57,612,057 | 16.306 | 15.10 | 15.06 | 15.10 | 14.64 | 15.26 | 3,828,929 | 15.047 | 2.38% |
| 2022-02-24 | 0 | 15.98 | 15.98 | 16.00 | 15.52 | 16.22 | 6,333,409 | 100,569,432 | 15.879 | 14.75 | 14.75 | 14.76 | 14.32 | 14.97 | 6,863,463 | 14.653 | -3.62% |
| 2022-02-23 | 0 | 16.58 | 16.58 | 16.60 | 16.04 | 16.78 | 4,786,826 | 78,495,647 | 16.398 | 15.30 | 15.30 | 15.32 | 14.80 | 15.48 | 5,187,444 | 15.132 | 0.00% |
| 2022-02-22 | 0 | 16.58 | 16.56 | 16.58 | 16.12 | 16.72 | 3,766,880 | 61,754,998 | 16.394 | 15.30 | 15.28 | 15.30 | 14.88 | 15.43 | 4,082,137 | 15.128 | -1.54% |
| 2022-02-21 | 0 | 16.84 | 16.82 | 16.84 | 16.64 | 17.60 | 4,848,890 | 81,999,479 | 16.911 | 15.54 | 15.52 | 15.54 | 15.35 | 16.24 | 5,254,702 | 15.605 | -4.43% |
| 2022-02-18 | 0 | 17.62 | 17.60 | 17.62 | 17.52 | 18.40 | 3,613,028 | 64,744,495 | 17.920 | 16.26 | 16.24 | 16.26 | 16.17 | 16.98 | 3,915,409 | 16.536 | -2.11% |
| 2022-02-17 | 0 | 18.00 | 17.98 | 18.00 | 17.04 | 18.10 | 5,698,890 | 101,036,802 | 17.729 | 16.61 | 16.59 | 16.61 | 15.72 | 16.70 | 6,175,840 | 16.360 | 2.86% |
| 2022-02-16 | 0 | 17.50 | 17.46 | 17.50 | 17.16 | 17.54 | 2,592,961 | 44,950,426 | 17.336 | 16.15 | 16.11 | 16.15 | 15.83 | 16.19 | 2,809,971 | 15.997 | 3.06% |
| 2022-02-15 | 0 | 16.98 | 16.86 | 16.98 | 16.58 | 17.18 | 2,367,292 | 39,978,058 | 16.888 | 15.67 | 15.56 | 15.67 | 15.30 | 15.85 | 2,565,415 | 15.583 | 0.95% |
| 2022-02-14 | 0 | 16.82 | 16.82 | 16.84 | 16.74 | 17.22 | 2,790,506 | 47,222,360 | 16.923 | 15.52 | 15.52 | 15.54 | 15.45 | 15.89 | 3,024,049 | 15.616 | -3.00% |
| 2022-02-11 | 0 | 17.34 | 17.34 | 17.36 | 17.14 | 18.60 | 6,639,208 | 118,969,469 | 17.919 | 16.00 | 16.00 | 16.02 | 15.82 | 17.16 | 7,194,855 | 16.535 | -2.58% |
| 2022-02-10 | 0 | 17.80 | 17.78 | 17.80 | 17.36 | 18.68 | 5,603,508 | 99,872,882 | 17.823 | 16.43 | 16.41 | 16.43 | 16.02 | 17.24 | 6,072,476 | 16.447 | 5.20% |
| 2022-02-09 | 0 | 16.92 | 16.90 | 16.94 | 16.58 | 17.12 | 4,419,824 | 74,697,947 | 16.901 | 15.61 | 15.59 | 15.63 | 15.30 | 15.80 | 4,789,727 | 15.595 | 3.17% |
| 2022-02-08 | 0 | 16.40 | 16.38 | 16.40 | 16.14 | 16.72 | 2,742,926 | 45,051,266 | 16.425 | 15.13 | 15.11 | 15.13 | 14.89 | 15.43 | 2,972,486 | 15.156 | -2.03% |
| 2022-02-07 | 0 | 16.74 | 16.70 | 16.74 | 16.36 | 17.14 | 3,299,262 | 55,010,466 | 16.674 | 15.45 | 15.41 | 15.45 | 15.10 | 15.82 | 3,575,383 | 15.386 | -2.11% |
| 2022-02-04 | 0 | 17.10 | 17.10 | 17.12 | 16.28 | 17.18 | 2,724,196 | 46,024,530 | 16.895 | 15.78 | 15.78 | 15.80 | 15.02 | 15.85 | 2,952,189 | 15.590 | 7.41% |
| 2022-01-31 | 0 | 15.92 | 15.90 | 15.92 | 15.52 | 16.46 | 2,516,352 | 39,933,798 | 15.870 | 14.69 | 14.67 | 14.69 | 14.32 | 15.19 | 2,726,950 | 14.644 | -1.00% |
| 2022-01-28 | 0 | 16.08 | 16.04 | 16.08 | 15.38 | 16.20 | 5,434,500 | 86,194,976 | 15.861 | 14.84 | 14.80 | 14.84 | 14.19 | 14.95 | 5,889,323 | 14.636 | -0.50% |
| 2022-01-27 | 0 | 16.16 | 16.12 | 16.16 | 15.86 | 17.34 | 6,813,800 | 110,191,459 | 16.172 | 14.91 | 14.88 | 14.91 | 14.64 | 16.00 | 7,384,059 | 14.923 | -8.18% |
| 2022-01-26 | 0 | 17.60 | 17.58 | 17.60 | 17.22 | 17.80 | 2,668,436 | 46,846,845 | 17.556 | 16.24 | 16.22 | 16.24 | 15.89 | 16.43 | 2,891,762 | 16.200 | 1.62% |
| 2022-01-25 | 0 | 17.32 | 17.30 | 17.32 | 17.14 | 18.30 | 4,644,228 | 82,059,475 | 17.669 | 15.98 | 15.96 | 15.98 | 15.82 | 16.89 | 5,032,912 | 16.305 | -3.13% |
| 2022-01-24 | 0 | 17.88 | 17.84 | 17.88 | 17.72 | 18.44 | 2,605,379 | 46,884,163 | 17.995 | 16.50 | 16.46 | 16.50 | 16.35 | 17.02 | 2,823,428 | 16.605 | -3.14% |
| 2022-01-21 | 0 | 18.46 | 18.42 | 18.46 | 17.86 | 19.10 | 8,374,007 | 154,037,371 | 18.395 | 17.03 | 17.00 | 17.03 | 16.48 | 17.62 | 9,074,843 | 16.974 | -1.18% |
| 2022-01-20 | 0 | 18.68 | 18.62 | 18.68 | 17.10 | 18.76 | 9,586,402 | 176,218,976 | 18.382 | 17.24 | 17.18 | 17.24 | 15.78 | 17.31 | 10,388,705 | 16.963 | 10.93% |
| 2022-01-19 | 0 | 16.84 | 16.80 | 16.84 | 16.44 | 17.08 | 2,723,313 | 45,814,663 | 16.823 | 15.54 | 15.50 | 15.54 | 15.17 | 15.76 | 2,951,232 | 15.524 | -0.24% |
| 2022-01-18 | 0 | 16.88 | 16.84 | 16.88 | 16.62 | 17.24 | 3,267,504 | 55,568,074 | 17.006 | 15.58 | 15.54 | 15.58 | 15.34 | 15.91 | 3,540,967 | 15.693 | 2.06% |
| 2022-01-17 | 0 | 16.54 | 16.50 | 16.54 | 15.88 | 16.72 | 4,861,954 | 79,772,366 | 16.407 | 15.26 | 15.23 | 15.26 | 14.65 | 15.43 | 5,268,860 | 15.140 | 2.73% |
| 2022-01-14 | 0 | 16.10 | 16.06 | 16.10 | 15.26 | 16.28 | 11,164,639 | 177,788,102 | 15.924 | 14.86 | 14.82 | 14.86 | 14.08 | 15.02 | 12,099,028 | 14.694 | -0.86% |
| 2022-01-13 | 0 | 16.24 | 16.18 | 16.24 | 16.08 | 18.18 | 11,918,613 | 199,898,569 | 16.772 | 14.99 | 14.93 | 14.99 | 14.84 | 16.78 | 12,916,103 | 15.477 | -10.67% |
| 2022-01-12 | 0 | 18.18 | 18.16 | 18.18 | 18.16 | 19.78 | 13,604,114 | 256,524,873 | 18.856 | 16.78 | 16.76 | 16.78 | 16.76 | 18.25 | 14,742,667 | 17.400 | -1.30% |
| 2022-01-11 | 0 | 18.42 | 18.42 | 18.44 | 18.12 | 19.08 | 4,480,900 | 83,434,314 | 18.620 | 17.00 | 17.00 | 17.02 | 16.72 | 17.61 | 4,855,915 | 17.182 | -1.71% |
| 2022-01-10 | 0 | 18.74 | 18.72 | 18.74 | 17.00 | 19.50 | 12,047,918 | 226,094,781 | 18.766 | 17.29 | 17.27 | 17.29 | 15.69 | 17.99 | 13,056,230 | 17.317 | 7.70% |
| 2022-01-07 | 0 | 17.40 | 17.36 | 17.40 | 16.54 | 17.44 | 6,837,295 | 117,170,048 | 17.137 | 16.06 | 16.02 | 16.06 | 15.26 | 16.09 | 7,409,521 | 15.813 | 0.23% |
| 2022-01-06 | 0 | 17.36 | 17.34 | 17.36 | 14.94 | 17.36 | 15,851,106 | 260,990,151 | 16.465 | 16.02 | 16.00 | 16.02 | 13.79 | 16.02 | 17,177,714 | 15.194 | 14.51% |
| 2022-01-05 | 0 | 15.16 | 15.14 | 15.16 | 14.64 | 16.48 | 14,586,246 | 219,039,264 | 15.017 | 13.99 | 13.97 | 13.99 | 13.51 | 15.21 | 15,806,995 | 13.857 | -8.23% |
| 2022-01-04 | 0 | 16.52 | 16.50 | 16.52 | 16.40 | 17.38 | 4,123,006 | 68,728,887 | 16.670 | 15.24 | 15.23 | 15.24 | 15.13 | 16.04 | 4,468,068 | 15.382 | -2.71% |
| 2022-01-03 | 0 | 16.98 | 16.96 | 16.98 | 16.30 | 17.80 | 3,796,118 | 63,751,567 | 16.794 | 15.67 | 15.65 | 15.67 | 15.04 | 16.43 | 4,113,822 | 15.497 | -4.39% |
| 2021-12-31 | 0 | 17.76 | 17.74 | 17.76 | 17.10 | 18.18 | 3,117,000 | 54,645,380 | 17.531 | 16.39 | 16.37 | 16.39 | 15.78 | 16.78 | 3,377,867 | 16.177 | 4.47% |
| 2021-12-30 | 0 | 17.00 | 16.98 | 17.00 | 16.50 | 17.08 | 3,234,077 | 54,602,952 | 16.884 | 15.69 | 15.67 | 15.69 | 15.23 | 15.76 | 3,504,743 | 15.580 | 1.55% |
| 2021-12-29 | 0 | 16.74 | 16.74 | 16.76 | 16.50 | 17.42 | 8,045,582 | 135,484,140 | 16.840 | 15.45 | 15.45 | 15.47 | 15.23 | 16.07 | 8,718,931 | 15.539 | -3.35% |
| 2021-12-28 | 0 | 17.32 | 17.30 | 17.32 | 17.24 | 18.82 | 6,544,811 | 114,821,799 | 17.544 | 15.98 | 15.96 | 15.98 | 15.91 | 17.37 | 7,092,558 | 16.189 | -6.48% |
| 2021-12-24 | 0 | 18.52 | 18.52 | 18.60 | 18.02 | 18.88 | 3,523,054 | 64,603,463 | 18.337 | 17.09 | 17.09 | 17.16 | 16.63 | 17.42 | 3,817,905 | 16.921 | -0.22% |
| 2021-12-23 | 0 | 18.56 | 18.54 | 18.56 | 18.50 | 20.10 | 9,364,603 | 177,091,254 | 18.911 | 17.13 | 17.11 | 17.13 | 17.07 | 18.55 | 10,148,344 | 17.450 | -6.55% |
| 2021-12-22 | 0 | 19.86 | 19.84 | 19.88 | 19.30 | 20.20 | 3,507,141 | 69,019,668 | 19.680 | 18.33 | 18.31 | 18.34 | 17.81 | 18.64 | 3,800,660 | 18.160 | 1.53% |
| 2021-12-21 | 0 | 19.56 | 19.54 | 19.56 | 18.68 | 19.70 | 5,642,970 | 108,826,269 | 19.285 | 18.05 | 18.03 | 18.05 | 17.24 | 18.18 | 6,115,240 | 17.796 | 1.98% |
| 2021-12-20 | 0 | 19.18 | 19.16 | 19.18 | 19.12 | 20.60 | 5,918,500 | 116,003,901 | 19.600 | 17.70 | 17.68 | 17.70 | 17.64 | 19.01 | 6,413,830 | 18.087 | -6.44% |
| 2021-12-17 | 0 | 20.50 | 20.50 | 20.55 | 20.30 | 21.00 | 4,738,023 | 97,422,383 | 20.562 | 18.92 | 18.92 | 18.96 | 18.73 | 19.38 | 5,134,557 | 18.974 | -2.61% |
| 2021-12-16 | 0 | 21.05 | 21.00 | 21.05 | 20.25 | 21.30 | 5,465,861 | 114,501,259 | 20.948 | 19.42 | 19.38 | 19.42 | 18.69 | 19.66 | 5,923,309 | 19.331 | 3.95% |
| 2021-12-15 | 0 | 20.25 | 20.20 | 20.25 | 19.80 | 20.75 | 6,462,174 | 129,725,993 | 20.075 | 18.69 | 18.64 | 18.69 | 18.27 | 19.15 | 7,003,005 | 18.524 | 0.25% |
| 2021-12-14 | 0 | 20.20 | 20.15 | 20.20 | 20.15 | 21.35 | 5,222,934 | 107,498,868 | 20.582 | 18.64 | 18.59 | 18.64 | 18.59 | 19.70 | 5,660,051 | 18.993 | -5.39% |
| 2021-12-13 | 0 | 21.35 | 21.35 | 21.40 | 21.15 | 22.40 | 6,414,039 | 137,796,271 | 21.484 | 19.70 | 19.70 | 19.75 | 19.52 | 20.67 | 6,950,842 | 19.824 | -2.95% |
| 2021-12-10 | 0 | 22.00 | 21.95 | 22.00 | 21.55 | 22.60 | 6,810,922 | 149,463,789 | 21.945 | 20.30 | 20.25 | 20.30 | 19.89 | 20.85 | 7,380,940 | 20.250 | -2.87% |
| 2021-12-09 | 0 | 22.65 | 22.60 | 22.65 | 22.30 | 23.20 | 4,428,620 | 100,877,747 | 22.779 | 20.90 | 20.85 | 20.90 | 20.58 | 21.41 | 4,799,259 | 21.019 | 1.80% |
| 2021-12-08 | 0 | 22.25 | 22.20 | 22.25 | 22.00 | 23.05 | 4,606,509 | 103,156,796 | 22.394 | 20.53 | 20.49 | 20.53 | 20.30 | 21.27 | 4,992,036 | 20.664 | 0.45% |
| 2021-12-07 | 0 | 22.15 | 22.15 | 22.20 | 20.15 | 22.30 | 12,200,114 | 261,888,429 | 21.466 | 20.44 | 20.44 | 20.49 | 18.59 | 20.58 | 13,221,164 | 19.808 | 15.36% |
| 2021-12-06 | 0 | 19.20 | 19.18 | 19.20 | 19.12 | 19.78 | 7,470,077 | 144,722,041 | 19.374 | 17.72 | 17.70 | 17.72 | 17.64 | 18.25 | 8,095,261 | 17.877 | -4.95% |
| 2021-12-03 | 0 | 20.20 | 20.10 | 20.20 | 20.00 | 21.65 | 8,427,824 | 172,468,687 | 20.464 | 18.64 | 18.55 | 18.64 | 18.46 | 19.98 | 9,133,164 | 18.884 | -3.35% |
| 2021-12-02 | 0 | 20.90 | 20.80 | 20.90 | 19.52 | 20.90 | 12,804,530 | 259,174,193 | 20.241 | 19.29 | 19.19 | 19.29 | 18.01 | 19.29 | 13,876,164 | 18.678 | 0.97% |
| 2021-12-01 | 0 | 20.70 | 20.70 | 20.75 | 20.65 | 22.30 | 13,616,016 | 287,325,544 | 21.102 | 19.10 | 19.10 | 19.15 | 19.06 | 20.58 | 14,755,565 | 19.472 | -7.17% |
| 2021-11-30 | 0 | 22.30 | 22.30 | 22.35 | 22.20 | 23.25 | 22,365,664 | 500,893,660 | 22.396 | 20.58 | 20.58 | 20.62 | 20.49 | 21.45 | 24,237,487 | 20.666 | -3.04% |
| 2021-11-29 | 0 | 23.00 | 22.95 | 23.00 | 22.70 | 24.00 | 8,842,486 | 204,280,941 | 23.102 | 21.22 | 21.18 | 21.22 | 20.95 | 22.15 | 9,582,530 | 21.318 | -1.50% |
| 2021-11-26 | 0 | 23.35 | 23.30 | 23.35 | 23.30 | 24.40 | 5,121,000 | 121,271,946 | 23.681 | 21.55 | 21.50 | 21.55 | 21.50 | 22.52 | 5,549,586 | 21.852 | -3.91% |
| 2021-11-25 | 0 | 24.30 | 24.30 | 24.35 | 23.85 | 24.65 | 4,217,629 | 102,367,924 | 24.271 | 22.42 | 22.42 | 22.47 | 22.01 | 22.75 | 4,570,610 | 22.397 | 0.62% |
| 2021-11-24 | 0 | 24.15 | 24.10 | 24.15 | 23.85 | 24.75 | 3,126,608 | 75,627,436 | 24.188 | 22.28 | 22.24 | 22.28 | 22.01 | 22.84 | 3,388,279 | 22.320 | 0.00% |
| 2021-11-23 | 0 | 24.15 | 24.10 | 24.15 | 24.10 | 25.10 | 4,253,000 | 103,468,584 | 24.328 | 22.28 | 22.24 | 22.28 | 22.24 | 23.16 | 4,608,941 | 22.450 | -3.98% |
| 2021-11-22 | 0 | 25.15 | 25.10 | 25.15 | 24.90 | 25.75 | 6,588,941 | 166,359,798 | 25.248 | 23.21 | 23.16 | 23.21 | 22.98 | 23.76 | 7,140,381 | 23.298 | -1.18% |
| 2021-11-19 | 0 | 25.45 | 25.40 | 25.45 | 24.75 | 25.50 | 12,048,202 | 303,359,438 | 25.179 | 23.48 | 23.44 | 23.48 | 22.84 | 23.53 | 13,056,538 | 23.234 | -1.36% |
| 2021-11-18 | 0 | 25.80 | 25.70 | 25.80 | 24.85 | 26.50 | 6,356,421 | 162,094,161 | 25.501 | 23.81 | 23.72 | 23.81 | 22.93 | 24.45 | 6,888,401 | 23.531 | -3.01% |
| 2021-11-17 | 0 | 26.60 | 26.55 | 26.60 | 26.30 | 27.75 | 5,198,501 | 138,903,595 | 26.720 | 24.55 | 24.50 | 24.55 | 24.27 | 25.61 | 5,633,573 | 24.656 | -3.45% |
| 2021-11-16 | 0 | 27.55 | 27.50 | 27.55 | 26.65 | 27.95 | 5,797,701 | 159,082,744 | 27.439 | 25.42 | 25.38 | 25.42 | 24.59 | 25.79 | 6,282,921 | 25.320 | 2.23% |
| 2021-11-15 | 0 | 26.95 | 26.90 | 26.95 | 26.90 | 28.90 | 9,239,945 | 256,393,960 | 27.748 | 24.87 | 24.82 | 24.87 | 24.82 | 26.67 | 10,013,253 | 25.605 | -4.26% |
| 2021-11-12 | 0 | 28.15 | 28.05 | 28.15 | 27.05 | 29.50 | 13,493,002 | 377,300,652 | 27.963 | 25.98 | 25.88 | 25.98 | 24.96 | 27.22 | 14,622,256 | 25.803 | 3.68% |
| 2021-11-11 | 0 | 27.15 | 27.10 | 27.15 | 24.30 | 27.45 | 13,906,524 | 368,118,827 | 26.471 | 25.05 | 25.01 | 25.05 | 22.42 | 25.33 | 15,070,386 | 24.427 | 9.04% |
| 2021-11-10 | 0 | 24.90 | 24.85 | 24.90 | 22.75 | 25.00 | 8,625,681 | 207,533,172 | 24.060 | 22.98 | 22.93 | 22.98 | 20.99 | 23.07 | 9,347,580 | 22.202 | 8.97% |
| 2021-11-09 | 0 | 22.85 | 22.80 | 22.85 | 22.05 | 23.80 | 4,400,595 | 99,612,575 | 22.636 | 21.09 | 21.04 | 21.09 | 20.35 | 21.96 | 4,768,889 | 20.888 | 0.88% |
| 2021-11-08 | 0 | 22.65 | 22.60 | 22.65 | 22.25 | 23.10 | 2,442,302 | 55,263,665 | 22.628 | 20.90 | 20.85 | 20.90 | 20.53 | 21.32 | 2,646,703 | 20.880 | -0.22% |
| 2021-11-05 | 0 | 22.70 | 22.65 | 22.70 | 22.60 | 23.65 | 5,202,919 | 119,620,585 | 22.991 | 20.95 | 20.90 | 20.95 | 20.85 | 21.82 | 5,638,361 | 21.215 | -5.02% |
| 2021-11-04 | 0 | 23.90 | 23.90 | 23.95 | 23.75 | 24.65 | 2,066,391 | 49,603,276 | 24.005 | 22.05 | 22.05 | 22.10 | 21.92 | 22.75 | 2,239,331 | 22.151 | -0.83% |
| 2021-11-03 | 0 | 24.10 | 24.05 | 24.10 | 24.00 | 24.90 | 2,754,373 | 66,572,631 | 24.170 | 22.24 | 22.19 | 22.24 | 22.15 | 22.98 | 2,984,891 | 22.303 | -1.83% |
| 2021-11-02 | 0 | 24.55 | 24.50 | 24.55 | 24.50 | 26.00 | 4,194,300 | 104,961,626 | 25.025 | 22.65 | 22.61 | 22.65 | 22.61 | 23.99 | 4,545,329 | 23.092 | 0.41% |
| 2021-11-01 | 0 | 24.45 | 24.40 | 24.45 | 24.20 | 25.60 | 5,703,571 | 139,468,061 | 24.453 | 22.56 | 22.52 | 22.56 | 22.33 | 23.62 | 6,180,913 | 22.564 | -4.12% |
| 2021-10-29 | 0 | 25.50 | 25.50 | 25.55 | 25.30 | 27.00 | 5,697,345 | 146,332,628 | 25.684 | 23.53 | 23.53 | 23.58 | 23.35 | 24.91 | 6,174,166 | 23.701 | -4.14% |
| 2021-10-28 | 0 | 26.60 | 26.60 | 26.65 | 26.35 | 27.55 | 5,338,000 | 143,500,622 | 26.883 | 24.55 | 24.55 | 24.59 | 24.32 | 25.42 | 5,784,747 | 24.807 | -1.12% |
| 2021-10-27 | 0 | 26.90 | 26.90 | 26.95 | 26.70 | 28.20 | 5,673,037 | 153,176,887 | 27.001 | 24.82 | 24.82 | 24.87 | 24.64 | 26.02 | 6,147,824 | 24.916 | -6.43% |
| 2021-10-26 | 0 | 28.75 | 28.70 | 28.75 | 28.65 | 29.80 | 3,153,142 | 91,322,779 | 28.962 | 26.53 | 26.48 | 26.53 | 26.44 | 27.50 | 3,417,034 | 26.726 | -2.71% |
| 2021-10-25 | 0 | 29.55 | 29.45 | 29.55 | 28.70 | 30.60 | 7,275,866 | 215,750,158 | 29.653 | 27.27 | 27.18 | 27.27 | 26.48 | 28.24 | 7,884,796 | 27.363 | -4.52% |
| 2021-10-22 | 0 | 30.95 | 30.90 | 30.95 | 29.45 | 31.10 | 11,484,203 | 348,533,683 | 30.349 | 28.56 | 28.51 | 28.56 | 27.18 | 28.70 | 12,445,337 | 28.005 | 5.99% |
| 2021-10-21 | 0 | 29.20 | 29.05 | 29.20 | 28.70 | 29.45 | 3,578,459 | 104,082,686 | 29.086 | 26.94 | 26.81 | 26.94 | 26.48 | 27.18 | 3,877,947 | 26.840 | 0.00% |
| 2021-10-20 | 0 | 29.20 | 29.15 | 29.20 | 28.40 | 29.45 | 4,015,302 | 116,363,406 | 28.980 | 26.94 | 26.90 | 26.94 | 26.21 | 27.18 | 4,351,350 | 26.742 | 1.04% |
| 2021-10-19 | 0 | 28.90 | 28.85 | 28.90 | 27.80 | 29.15 | 4,255,189 | 121,964,572 | 28.663 | 26.67 | 26.62 | 26.67 | 25.65 | 26.90 | 4,611,313 | 26.449 | 1.23% |
| 2021-10-18 | 0 | 28.55 | 28.40 | 28.55 | 27.35 | 28.55 | 2,786,713 | 78,453,899 | 28.153 | 26.35 | 26.21 | 26.35 | 25.24 | 26.35 | 3,019,938 | 25.979 | 1.96% |
| 2021-10-15 | 0 | 28.00 | 27.90 | 28.00 | 26.45 | 28.80 | 9,556,000 | 262,215,222 | 27.440 | 25.84 | 25.75 | 25.84 | 24.41 | 26.58 | 10,355,759 | 25.321 | -1.23% |
| 2021-10-12 | 0 | 28.35 | 28.20 | 28.35 | 27.30 | 29.20 | 6,063,155 | 172,600,723 | 28.467 | 26.16 | 26.02 | 26.16 | 25.19 | 26.94 | 6,570,591 | 26.269 | 1.80% |
| 2021-10-11 | 0 | 27.85 | 27.80 | 27.85 | 27.20 | 28.00 | 5,834,344 | 161,490,339 | 27.679 | 25.70 | 25.65 | 25.70 | 25.10 | 25.84 | 6,322,631 | 25.542 | 2.39% |
| 2021-10-08 | 0 | 27.20 | 27.10 | 27.20 | 26.65 | 27.80 | 3,285,370 | 89,001,660 | 27.090 | 25.10 | 25.01 | 25.10 | 24.59 | 25.65 | 3,560,329 | 24.998 | 0.37% |
| 2021-10-07 | 0 | 27.10 | 27.10 | 27.15 | 25.00 | 27.20 | 5,623,866 | 150,850,292 | 26.823 | 25.01 | 25.01 | 25.05 | 23.07 | 25.10 | 6,094,538 | 24.752 | 8.18% |
| 2021-10-06 | 0 | 25.05 | 25.00 | 25.05 | 24.75 | 26.00 | 3,191,167 | 79,967,539 | 25.059 | 23.12 | 23.07 | 23.12 | 22.84 | 23.99 | 3,458,242 | 23.124 | -3.47% |
| 2021-10-05 | 0 | 25.95 | 25.95 | 26.00 | 25.80 | 26.90 | 2,239,967 | 58,956,793 | 26.320 | 23.95 | 23.95 | 23.99 | 23.81 | 24.82 | 2,427,434 | 24.288 | -4.42% |
| 2021-10-04 | 0 | 27.15 | 27.10 | 27.15 | 26.35 | 27.30 | 5,995,976 | 161,666,969 | 26.963 | 25.05 | 25.01 | 25.05 | 24.32 | 25.19 | 6,497,790 | 24.880 | 0.56% |
| 2021-09-30 | 0 | 27.00 | 27.00 | 27.05 | 25.75 | 27.15 | 9,982,217 | 266,817,012 | 26.729 | 24.91 | 24.91 | 24.96 | 23.76 | 25.05 | 10,817,647 | 24.665 | 4.65% |
| 2021-09-29 | 0 | 25.80 | 25.75 | 25.80 | 25.05 | 26.00 | 3,195,180 | 81,667,191 | 25.559 | 23.81 | 23.76 | 23.81 | 23.12 | 23.99 | 3,462,590 | 23.586 | -1.53% |
| 2021-09-28 | 0 | 26.20 | 26.05 | 26.20 | 24.45 | 26.40 | 9,758,251 | 253,127,432 | 25.940 | 24.18 | 24.04 | 24.18 | 22.56 | 24.36 | 10,574,937 | 23.937 | 8.04% |
| 2021-09-27 | 0 | 24.25 | 24.15 | 24.25 | 23.95 | 25.35 | 4,390,738 | 107,288,366 | 24.435 | 22.38 | 22.28 | 22.38 | 22.10 | 23.39 | 4,758,207 | 22.548 | -3.58% |
| 2021-09-24 | 0 | 25.15 | 25.00 | 25.15 | 24.40 | 26.30 | 5,336,300 | 135,938,965 | 25.474 | 23.21 | 23.07 | 23.21 | 22.52 | 24.27 | 5,782,905 | 23.507 | -1.95% |
| 2021-09-23 | 0 | 25.65 | 25.60 | 25.65 | 25.40 | 26.80 | 9,815,900 | 254,745,985 | 25.952 | 23.67 | 23.62 | 23.67 | 23.44 | 24.73 | 10,637,410 | 23.948 | 1.18% |
| 2021-09-21 | 0 | 25.35 | 25.35 | 25.40 | 22.90 | 25.80 | 8,534,081 | 210,846,213 | 24.706 | 23.39 | 23.39 | 23.44 | 21.13 | 23.81 | 9,248,314 | 22.798 | 4.11% |
| 2021-09-20 | 0 | 24.35 | 24.30 | 24.35 | 23.90 | 26.25 | 6,969,000 | 171,114,825 | 24.554 | 22.47 | 22.42 | 22.47 | 22.05 | 24.22 | 7,552,248 | 22.657 | -6.70% |
| 2021-09-17 | 0 | 26.10 | 26.05 | 26.10 | 24.40 | 26.10 | 14,252,565 | 365,979,924 | 25.678 | 24.08 | 24.04 | 24.08 | 22.52 | 24.08 | 15,445,388 | 23.695 | 8.30% |
| 2021-09-16 | 0 | 24.10 | 24.00 | 24.10 | 21.80 | 25.50 | 25,910,500 | 600,048,395 | 23.159 | 22.24 | 22.15 | 22.24 | 20.12 | 23.53 | 28,078,997 | 21.370 | -5.30% |
| 2021-09-15 | 0 | 25.45 | 25.40 | 25.45 | 25.10 | 27.55 | 12,024,689 | 309,365,719 | 25.728 | 23.48 | 23.44 | 23.48 | 23.16 | 25.42 | 13,031,057 | 23.741 | -7.62% |
| 2021-09-14 | 0 | 27.55 | 27.50 | 27.55 | 27.50 | 28.15 | 4,669,000 | 129,518,068 | 27.740 | 25.42 | 25.38 | 25.42 | 25.38 | 25.98 | 5,059,757 | 25.598 | -1.96% |
| 2021-09-13 | 0 | 28.10 | 28.05 | 28.10 | 27.60 | 30.55 | 11,160,300 | 320,675,904 | 28.734 | 25.93 | 25.88 | 25.93 | 25.47 | 28.19 | 12,094,326 | 26.515 | -8.17% |
| 2021-09-10 | 0 | 30.60 | 30.45 | 30.60 | 29.80 | 30.75 | 5,808,503 | 176,107,802 | 30.319 | 28.24 | 28.10 | 28.24 | 27.50 | 28.38 | 6,294,627 | 27.977 | 2.86% |
| 2021-09-09 | 0 | 29.75 | 29.75 | 29.80 | 29.70 | 30.70 | 6,210,495 | 187,004,721 | 30.111 | 27.45 | 27.45 | 27.50 | 27.41 | 28.33 | 6,730,263 | 27.786 | -6.45% |
| 2021-09-08 | 0 | 31.80 | 31.50 | 31.80 | 30.20 | 32.30 | 11,012,385 | 343,143,192 | 31.160 | 29.34 | 29.07 | 29.34 | 27.87 | 29.81 | 11,934,031 | 28.753 | 0.16% |
| 2021-09-07 | 0 | 31.75 | 31.70 | 31.75 | 29.95 | 32.00 | 10,690,296 | 334,068,437 | 31.250 | 29.30 | 29.25 | 29.30 | 27.64 | 29.53 | 11,584,986 | 28.836 | 6.54% |
| 2021-09-06 | 0 | 29.80 | 29.65 | 29.80 | 29.05 | 30.25 | 5,048,002 | 149,362,148 | 29.588 | 27.50 | 27.36 | 27.50 | 26.81 | 27.91 | 5,470,478 | 27.303 | 1.19% |
| 2021-09-03 | 0 | 29.45 | 29.35 | 29.45 | 28.40 | 29.45 | 4,740,002 | 137,955,157 | 29.104 | 27.18 | 27.08 | 27.18 | 26.21 | 27.18 | 5,136,701 | 26.857 | 2.61% |
| 2021-09-02 | 0 | 28.70 | 28.60 | 28.70 | 28.40 | 29.40 | 10,725,016 | 308,442,513 | 28.759 | 26.48 | 26.39 | 26.48 | 26.21 | 27.13 | 11,622,612 | 26.538 | 3.99% |
| 2021-09-01 | 0 | 27.60 | 27.60 | 27.65 | 26.40 | 28.35 | 9,278,900 | 255,793,382 | 27.567 | 25.47 | 25.47 | 25.51 | 24.36 | 26.16 | 10,055,468 | 25.438 | 2.22% |
| 2021-08-31 | 0 | 27.00 | 26.90 | 27.00 | 25.70 | 27.00 | 8,795,500 | 232,959,050 | 26.486 | 24.91 | 24.82 | 24.91 | 23.72 | 24.91 | 9,531,611 | 24.441 | 5.47% |
| 2021-08-30 | 0 | 25.60 | 25.55 | 25.60 | 24.85 | 25.80 | 5,488,600 | 139,656,205 | 25.445 | 23.62 | 23.58 | 23.62 | 22.93 | 23.81 | 5,947,951 | 23.480 | 0.00% |
| 2021-08-27 | 0 | 25.60 | 25.60 | 25.65 | 25.20 | 28.05 | 14,152,700 | 373,379,515 | 26.382 | 23.62 | 23.62 | 23.67 | 23.25 | 25.88 | 15,337,165 | 24.345 | -5.54% |
| 2021-08-26 | 0 | 27.10 | 27.00 | 27.10 | 26.70 | 32.00 | 10,809,980 | 308,451,021 | 28.534 | 25.01 | 24.91 | 25.01 | 24.64 | 29.53 | 11,714,687 | 26.330 | -9.97% |
| 2021-08-25 | 0 | 30.10 | 30.05 | 30.10 | 29.55 | 32.90 | 8,695,740 | 267,423,911 | 30.753 | 27.78 | 27.73 | 27.78 | 27.27 | 30.36 | 9,423,502 | 28.378 | -2.59% |
| 2021-08-24 | 0 | 30.90 | 30.85 | 30.90 | 29.00 | 31.00 | 4,382,744 | 131,903,305 | 30.096 | 28.51 | 28.47 | 28.51 | 26.76 | 28.61 | 4,749,544 | 27.772 | 7.48% |
| 2021-08-23 | 0 | 28.75 | 28.70 | 28.75 | 28.65 | 29.50 | 3,664,225 | 106,005,056 | 28.930 | 26.53 | 26.48 | 26.53 | 26.44 | 27.22 | 3,970,891 | 26.696 | 1.77% |
| 2021-08-20 | 0 | 28.25 | 28.00 | 28.25 | 27.50 | 28.90 | 9,138,149 | 257,626,578 | 28.192 | 26.07 | 25.84 | 26.07 | 25.38 | 26.67 | 9,902,937 | 26.015 | -0.88% |
| 2021-08-19 | 0 | 28.50 | 28.45 | 28.50 | 28.20 | 29.55 | 4,120,903 | 118,117,291 | 28.663 | 26.30 | 26.25 | 26.30 | 26.02 | 27.27 | 4,465,789 | 26.449 | -0.70% |
| 2021-08-18 | 0 | 28.70 | 28.65 | 28.70 | 28.30 | 29.15 | 2,132,002 | 61,284,549 | 28.745 | 26.48 | 26.44 | 26.48 | 26.11 | 26.90 | 2,310,433 | 26.525 | 1.59% |
| 2021-08-17 | 0 | 28.25 | 28.25 | 28.30 | 28.00 | 30.05 | 4,186,067 | 119,722,007 | 28.600 | 26.07 | 26.07 | 26.11 | 25.84 | 27.73 | 4,536,407 | 26.391 | -5.04% |
| 2021-08-16 | 0 | 29.75 | 29.70 | 29.75 | 29.00 | 30.90 | 3,909,756 | 115,372,332 | 29.509 | 27.45 | 27.41 | 27.45 | 26.76 | 28.51 | 4,236,971 | 27.230 | -3.72% |
| 2021-08-13 | 0 | 30.90 | 30.70 | 30.90 | 30.50 | 31.75 | 2,140,094 | 65,962,648 | 30.822 | 28.51 | 28.33 | 28.51 | 28.14 | 29.30 | 2,319,202 | 28.442 | -1.28% |
| 2021-08-12 | 0 | 31.30 | 31.20 | 31.30 | 31.00 | 32.40 | 2,257,123 | 70,686,624 | 31.317 | 28.88 | 28.79 | 28.88 | 28.61 | 29.90 | 2,446,026 | 28.899 | -2.03% |
| 2021-08-11 | 0 | 31.95 | 31.95 | 32.00 | 31.65 | 32.95 | 2,489,059 | 80,217,576 | 32.228 | 29.48 | 29.48 | 29.53 | 29.21 | 30.41 | 2,697,373 | 29.739 | -0.78% |
| 2021-08-10 | 0 | 32.20 | 32.05 | 32.20 | 31.60 | 32.50 | 4,162,500 | 133,709,655 | 32.122 | 29.71 | 29.57 | 29.71 | 29.16 | 29.99 | 4,510,867 | 29.642 | 3.70% |
| 2021-08-09 | 0 | 31.05 | 31.00 | 31.05 | 30.10 | 31.90 | 2,489,765 | 77,360,721 | 31.071 | 28.65 | 28.61 | 28.65 | 27.78 | 29.44 | 2,698,138 | 28.672 | 0.00% |
| 2021-08-06 | 0 | 31.05 | 30.95 | 31.05 | 30.50 | 31.60 | 3,504,412 | 108,656,346 | 31.006 | 28.65 | 28.56 | 28.65 | 28.14 | 29.16 | 3,797,703 | 28.611 | 0.32% |
| 2021-08-05 | 0 | 30.95 | 30.90 | 30.95 | 30.95 | 32.85 | 5,223,895 | 164,927,590 | 31.572 | 28.56 | 28.51 | 28.56 | 28.56 | 30.31 | 5,661,092 | 29.134 | -4.18% |
| 2021-08-04 | 0 | 32.30 | 32.25 | 32.30 | 29.25 | 33.50 | 10,277,348 | 331,504,545 | 32.256 | 29.81 | 29.76 | 29.81 | 26.99 | 30.91 | 11,137,478 | 29.765 | 10.43% |
| 2021-08-03 | 0 | 29.25 | 29.15 | 29.25 | 27.50 | 29.40 | 3,575,460 | 102,940,913 | 28.791 | 26.99 | 26.90 | 26.99 | 25.38 | 27.13 | 3,874,697 | 26.567 | 2.63% |
| 2021-08-02 | 0 | 28.50 | 28.45 | 28.50 | 27.20 | 28.70 | 4,240,827 | 118,674,286 | 27.984 | 26.30 | 26.25 | 26.30 | 25.10 | 26.48 | 4,595,749 | 25.823 | -1.72% |
| 2021-07-30 | 0 | 29.00 | 28.95 | 29.00 | 27.35 | 30.30 | 9,569,479 | 273,578,330 | 28.589 | 26.76 | 26.71 | 26.76 | 25.24 | 27.96 | 10,370,366 | 26.381 | -5.69% |
| 2021-07-29 | 0 | 30.75 | 30.55 | 30.75 | 27.60 | 30.75 | 21,486,635 | 637,124,472 | 29.652 | 28.38 | 28.19 | 28.38 | 25.47 | 28.38 | 23,284,890 | 27.362 | 20.59% |
| 2021-07-28 | 0 | 25.50 | 25.30 | 25.50 | 24.10 | 26.85 | 38,478,603 | 967,008,228 | 25.131 | 23.53 | 23.35 | 23.53 | 22.24 | 24.78 | 41,698,947 | 23.190 | 7.37% |
| 2021-07-27 | 0 | 23.75 | 23.70 | 23.75 | 23.20 | 29.70 | 22,789,515 | 579,612,326 | 25.433 | 21.92 | 21.87 | 21.92 | 21.41 | 27.41 | 24,696,811 | 23.469 | -20.44% |
| 2021-07-26 | 0 | 29.85 | 29.80 | 29.85 | 29.50 | 33.70 | 14,415,450 | 443,968,470 | 30.798 | 27.54 | 27.50 | 27.54 | 27.22 | 31.10 | 15,621,905 | 28.420 | -13.85% |
| 2021-07-23 | 0 | 34.65 | 34.60 | 34.65 | 34.55 | 35.70 | 1,592,054 | 55,552,570 | 34.894 | 31.97 | 31.93 | 31.97 | 31.88 | 32.94 | 1,725,296 | 32.199 | -2.53% |
| 2021-07-22 | 0 | 35.55 | 35.50 | 35.55 | 34.50 | 35.65 | 1,731,136 | 60,882,413 | 35.169 | 32.80 | 32.76 | 32.80 | 31.84 | 32.90 | 1,876,018 | 32.453 | 2.01% |
| 2021-07-21 | 0 | 34.85 | 34.80 | 34.85 | 34.00 | 36.00 | 7,806,086 | 270,892,520 | 34.703 | 32.16 | 32.11 | 32.16 | 31.37 | 33.22 | 8,459,391 | 32.023 | -0.85% |
| 2021-07-20 | 0 | 35.15 | 35.10 | 35.15 | 34.80 | 37.15 | 4,577,945 | 162,368,129 | 35.467 | 32.44 | 32.39 | 32.44 | 32.11 | 34.28 | 4,961,082 | 32.728 | -6.14% |
| 2021-07-19 | 0 | 37.45 | 37.30 | 37.45 | 36.00 | 37.55 | 3,560,502 | 131,106,756 | 36.823 | 34.56 | 34.42 | 34.56 | 33.22 | 34.65 | 3,858,487 | 33.979 | -1.45% |
| 2021-07-16 | 0 | 38.00 | 37.85 | 38.00 | 37.65 | 39.00 | 2,459,429 | 93,584,058 | 38.051 | 35.07 | 34.93 | 35.07 | 34.74 | 35.99 | 2,665,263 | 35.113 | -0.78% |
| 2021-07-15 | 0 | 38.30 | 38.20 | 38.30 | 37.60 | 39.30 | 3,285,162 | 125,659,474 | 38.251 | 35.34 | 35.25 | 35.34 | 34.70 | 36.26 | 3,560,103 | 35.297 | -1.79% |
| 2021-07-14 | 0 | 39.00 | 38.95 | 39.00 | 38.70 | 40.00 | 3,973,836 | 156,394,509 | 39.356 | 35.99 | 35.94 | 35.99 | 35.71 | 36.91 | 4,306,414 | 36.317 | 0.91% |
| 2021-07-13 | 0 | 38.65 | 38.50 | 38.65 | 38.10 | 38.95 | 1,903,603 | 73,372,571 | 38.544 | 35.67 | 35.53 | 35.67 | 35.16 | 35.94 | 2,062,919 | 35.567 | 0.39% |
| 2021-07-12 | 0 | 38.50 | 38.45 | 38.50 | 37.50 | 38.65 | 3,438,124 | 131,290,114 | 38.187 | 35.53 | 35.48 | 35.53 | 34.60 | 35.67 | 3,725,867 | 35.237 | 3.22% |
| 2021-07-09 | 0 | 37.30 | 37.20 | 37.30 | 34.55 | 37.55 | 5,418,478 | 198,356,092 | 36.607 | 34.42 | 34.33 | 34.42 | 31.88 | 34.65 | 5,871,960 | 33.780 | 7.96% |
| 2021-07-08 | 0 | 34.55 | 34.45 | 34.55 | 33.00 | 36.80 | 4,117,383 | 143,024,218 | 34.737 | 31.88 | 31.79 | 31.88 | 30.45 | 33.96 | 4,461,974 | 32.054 | -5.21% |
| 2021-07-07 | 0 | 36.45 | 36.35 | 36.45 | 34.85 | 36.60 | 3,402,450 | 122,111,154 | 35.889 | 33.64 | 33.54 | 33.64 | 32.16 | 33.77 | 3,687,207 | 33.118 | 2.82% |
| 2021-07-06 | 0 | 35.45 | 35.40 | 35.45 | 34.80 | 36.50 | 7,204,577 | 254,280,433 | 35.294 | 32.71 | 32.67 | 32.71 | 32.11 | 33.68 | 7,807,541 | 32.569 | -1.66% |
| 2021-07-05 | 0 | 36.05 | 36.00 | 36.05 | 35.65 | 37.50 | 2,841,507 | 102,911,594 | 36.217 | 33.27 | 33.22 | 33.27 | 32.90 | 34.60 | 3,079,318 | 33.420 | -3.48% |
| 2021-07-02 | 0 | 37.35 | 37.25 | 37.35 | 37.05 | 38.95 | 4,698,663 | 176,808,948 | 37.630 | 34.47 | 34.37 | 34.47 | 34.19 | 35.94 | 5,091,903 | 34.724 | -3.11% |
| 2021-06-30 | 0 | 38.55 | 38.50 | 38.55 | 38.50 | 40.20 | 3,012,502 | 117,562,930 | 39.025 | 35.57 | 35.53 | 35.57 | 35.53 | 37.10 | 3,264,624 | 36.011 | -3.38% |
| 2021-06-29 | 0 | 39.90 | 39.85 | 39.90 | 39.10 | 40.50 | 8,784,574 | 350,653,033 | 39.917 | 36.82 | 36.77 | 36.82 | 36.08 | 37.37 | 9,519,771 | 36.834 | 1.53% |
| 2021-06-28 | 0 | 39.30 | 39.30 | 39.35 | 38.35 | 39.80 | 1,647,049 | 64,266,720 | 39.019 | 36.26 | 36.26 | 36.31 | 35.39 | 36.73 | 1,784,894 | 36.006 | 0.77% |
| 2021-06-25 | 0 | 39.00 | 39.00 | 39.15 | 38.15 | 39.60 | 4,635,453 | 180,307,095 | 38.897 | 35.99 | 35.99 | 36.13 | 35.20 | 36.54 | 5,023,402 | 35.893 | 1.30% |
| 2021-06-24 | 0 | 38.50 | 38.35 | 38.50 | 37.65 | 39.15 | 4,180,610 | 161,043,331 | 38.521 | 35.53 | 35.39 | 35.53 | 34.74 | 36.13 | 4,530,493 | 35.547 | -0.13% |
| 2021-06-23 | 0 | 38.55 | 38.55 | 38.60 | 38.10 | 39.10 | 4,994,685 | 190,116,344 | 38.064 | 35.57 | 35.57 | 35.62 | 35.16 | 36.08 | 5,412,699 | 35.124 | 1.18% |
| 2021-06-22 | 0 | 38.10 | 38.00 | 38.10 | 37.90 | 39.70 | 3,521,509 | 135,767,478 | 38.554 | 35.16 | 35.07 | 35.16 | 34.97 | 36.63 | 3,816,230 | 35.576 | -3.42% |
| 2021-06-21 | 0 | 39.45 | 39.35 | 39.45 | 38.45 | 39.80 | 3,476,699 | 136,096,071 | 39.145 | 36.40 | 36.31 | 36.40 | 35.48 | 36.73 | 3,767,670 | 36.122 | 0.25% |
| 2021-06-18 | 0 | 39.35 | 39.30 | 39.35 | 38.80 | 39.90 | 6,856,757 | 270,277,965 | 39.418 | 36.31 | 36.26 | 36.31 | 35.80 | 36.82 | 7,430,611 | 36.374 | 1.81% |
| 2021-06-17 | 0 | 38.65 | 38.60 | 38.65 | 37.50 | 39.75 | 2,938,443 | 114,123,520 | 38.838 | 35.67 | 35.62 | 35.67 | 34.60 | 36.68 | 3,184,367 | 35.839 | 1.18% |
| 2021-06-16 | 0 | 38.20 | 38.10 | 38.20 | 37.25 | 39.30 | 3,816,533 | 146,635,026 | 38.421 | 35.25 | 35.16 | 35.25 | 34.37 | 36.26 | 4,135,946 | 35.454 | -1.97% |
| 2021-06-15 | 0 | 39.05 | 39.00 | 39.10 | 38.40 | 40.00 | 2,463,573 | 96,480,046 | 39.163 | 35.96 | 35.91 | 36.00 | 35.36 | 36.83 | 2,675,440 | 36.061 | -0.13% |
| 2021-06-11 | 0 | 39.10 | 38.95 | 39.10 | 38.40 | 39.50 | 3,204,460 | 124,389,598 | 38.818 | 36.00 | 35.87 | 36.00 | 35.36 | 36.37 | 3,480,044 | 35.744 | 0.64% |
| 2021-06-10 | 0 | 38.85 | 38.80 | 38.85 | 38.55 | 39.80 | 2,607,614 | 101,476,956 | 38.916 | 35.77 | 35.73 | 35.77 | 35.50 | 36.65 | 2,831,869 | 35.834 | -1.15% |
| 2021-06-09 | 0 | 39.30 | 39.25 | 39.30 | 38.70 | 39.85 | 2,634,656 | 103,416,032 | 39.252 | 36.19 | 36.14 | 36.19 | 35.64 | 36.69 | 2,861,237 | 36.144 | -0.51% |
| 2021-06-08 | 0 | 39.50 | 39.40 | 39.50 | 39.00 | 40.30 | 3,497,361 | 137,968,463 | 39.449 | 36.37 | 36.28 | 36.37 | 35.91 | 37.11 | 3,798,134 | 36.325 | 2.07% |
| 2021-06-07 | 0 | 38.70 | 38.60 | 38.70 | 37.20 | 39.00 | 2,569,148 | 98,941,436 | 38.511 | 35.64 | 35.54 | 35.64 | 34.25 | 35.91 | 2,790,095 | 35.462 | 4.03% |
| 2021-06-04 | 0 | 37.20 | 37.15 | 37.20 | 37.10 | 38.45 | 5,400,487 | 203,073,505 | 37.603 | 34.25 | 34.21 | 34.25 | 34.16 | 35.41 | 5,864,929 | 34.625 | -3.63% |
| 2021-06-03 | 0 | 38.60 | 38.55 | 38.60 | 38.25 | 40.40 | 2,884,844 | 112,797,664 | 39.100 | 35.54 | 35.50 | 35.54 | 35.22 | 37.20 | 3,132,941 | 36.004 | -2.65% |
| 2021-06-02 | 0 | 39.65 | 39.60 | 39.65 | 39.40 | 41.60 | 3,099,173 | 124,626,598 | 40.213 | 36.51 | 36.46 | 36.51 | 36.28 | 38.31 | 3,365,702 | 37.028 | -4.46% |
| 2021-06-01 | 0 | 41.50 | 41.45 | 41.50 | 40.55 | 41.90 | 4,834,352 | 199,886,875 | 41.347 | 38.21 | 38.17 | 38.21 | 37.34 | 38.58 | 5,250,107 | 38.073 | 2.22% |
| 2021-05-31 | 0 | 40.60 | 40.55 | 40.60 | 38.80 | 41.20 | 5,949,000 | 238,111,909 | 40.026 | 37.38 | 37.34 | 37.38 | 35.73 | 37.94 | 6,460,614 | 36.856 | 1.63% |
| 2021-05-28 | 0 | 39.95 | 39.85 | 39.95 | 39.45 | 42.35 | 8,013,290 | 321,943,589 | 40.176 | 36.79 | 36.69 | 36.79 | 36.33 | 39.00 | 8,702,434 | 36.995 | -4.77% |
| 2021-05-27 | 0 | 41.95 | 41.60 | 41.95 | 39.25 | 41.95 | 17,309,673 | 717,884,655 | 41.473 | 38.63 | 38.31 | 38.63 | 36.14 | 38.63 | 18,798,306 | 38.189 | 7.29% |
| 2021-05-26 | 0 | 39.10 | 39.05 | 39.10 | 38.80 | 40.40 | 6,561,880 | 260,280,142 | 39.665 | 36.00 | 35.96 | 36.00 | 35.73 | 37.20 | 7,126,202 | 36.524 | -0.76% |
| 2021-05-25 | 0 | 39.40 | 39.35 | 39.40 | 37.75 | 39.45 | 6,832,142 | 265,745,859 | 38.896 | 36.28 | 36.23 | 36.28 | 34.76 | 36.33 | 7,419,707 | 35.816 | 5.07% |
| 2021-05-24 | 0 | 37.50 | 37.50 | 37.55 | 37.30 | 39.30 | 4,480,200 | 169,445,283 | 37.821 | 34.53 | 34.53 | 34.58 | 34.35 | 36.19 | 4,865,498 | 34.826 | -3.47% |
| 2021-05-21 | 0 | 38.85 | 38.75 | 38.85 | 38.15 | 39.50 | 4,460,183 | 173,279,832 | 38.850 | 35.77 | 35.68 | 35.77 | 35.13 | 36.37 | 4,843,759 | 35.774 | 0.39% |
| 2021-05-20 | 0 | 38.70 | 38.60 | 38.70 | 38.10 | 39.70 | 8,500,677 | 330,013,961 | 38.822 | 35.64 | 35.54 | 35.64 | 35.08 | 36.56 | 9,231,736 | 35.748 | 2.52% |
| 2021-05-18 | 0 | 37.75 | 37.75 | 37.80 | 37.00 | 38.10 | 2,935,906 | 110,339,812 | 37.583 | 34.76 | 34.76 | 34.81 | 34.07 | 35.08 | 3,188,394 | 34.607 | -0.66% |
| 2021-05-17 | 0 | 38.00 | 38.00 | 38.05 | 35.50 | 38.40 | 8,982,841 | 339,729,538 | 37.820 | 34.99 | 34.99 | 35.04 | 32.69 | 35.36 | 9,755,366 | 34.825 | 6.44% |
| 2021-05-14 | 0 | 35.70 | 35.60 | 35.70 | 34.50 | 35.80 | 3,268,292 | 115,463,621 | 35.328 | 32.87 | 32.78 | 32.87 | 31.77 | 32.97 | 3,549,365 | 32.531 | 2.15% |
| 2021-05-13 | 0 | 34.95 | 34.90 | 34.95 | 33.95 | 35.65 | 4,405,902 | 154,088,873 | 34.973 | 32.18 | 32.14 | 32.18 | 31.26 | 32.83 | 4,784,810 | 32.204 | -0.57% |
| 2021-05-12 | 0 | 35.15 | 35.15 | 35.20 | 33.35 | 35.45 | 8,530,910 | 296,702,776 | 34.780 | 32.37 | 32.37 | 32.41 | 30.71 | 32.64 | 9,264,569 | 32.026 | 2.03% |
| 2021-05-11 | 0 | 34.45 | 34.40 | 34.45 | 32.35 | 34.50 | 9,872,789 | 330,729,646 | 33.499 | 31.72 | 31.68 | 31.72 | 29.79 | 31.77 | 10,721,850 | 30.846 | -1.71% |
| 2021-05-10 | 0 | 35.05 | 35.00 | 35.05 | 31.45 | 35.25 | 11,215,715 | 382,693,107 | 34.121 | 32.27 | 32.23 | 32.27 | 28.96 | 32.46 | 12,180,267 | 31.419 | 12.52% |
| 2021-05-07 | 0 | 31.15 | 31.10 | 31.15 | 30.00 | 33.90 | 10,697,104 | 332,273,881 | 31.062 | 28.68 | 28.64 | 28.68 | 27.62 | 31.22 | 11,617,056 | 28.602 | -7.01% |
| 2021-05-06 | 0 | 33.50 | 33.45 | 33.50 | 33.30 | 34.20 | 10,114,664 | 340,765,134 | 33.690 | 30.85 | 30.80 | 30.85 | 30.66 | 31.49 | 10,984,526 | 31.022 | 0.60% |
| 2021-05-05 | 0 | 33.30 | 33.25 | 33.30 | 33.05 | 35.45 | 7,714,166 | 261,621,259 | 33.914 | 30.66 | 30.62 | 30.66 | 30.43 | 32.64 | 8,377,585 | 31.229 | -6.33% |
| 2021-05-04 | 0 | 35.55 | 35.50 | 35.55 | 35.15 | 35.80 | 2,865,213 | 101,412,886 | 35.395 | 32.73 | 32.69 | 32.73 | 32.37 | 32.97 | 3,111,622 | 32.592 | 0.00% |
| 2021-05-03 | 0 | 35.55 | 35.50 | 35.55 | 35.10 | 36.10 | 2,054,712 | 72,697,395 | 35.381 | 32.73 | 32.69 | 32.73 | 32.32 | 33.24 | 2,231,417 | 32.579 | -1.52% |
| 2021-04-30 | 0 | 36.10 | 36.00 | 36.10 | 35.25 | 36.45 | 2,693,333 | 96,875,066 | 35.968 | 33.24 | 33.15 | 33.24 | 32.46 | 33.56 | 2,924,960 | 33.120 | 0.42% |
| 2021-04-29 | 0 | 35.95 | 35.90 | 35.95 | 35.80 | 37.25 | 2,526,966 | 91,727,400 | 36.299 | 33.10 | 33.06 | 33.10 | 32.97 | 34.30 | 2,744,285 | 33.425 | -2.04% |
| 2021-04-28 | 0 | 36.70 | 36.65 | 36.70 | 36.50 | 37.55 | 3,294,143 | 121,256,750 | 36.810 | 33.79 | 33.75 | 33.79 | 33.61 | 34.58 | 3,577,440 | 33.895 | -1.87% |
| 2021-04-27 | 0 | 37.40 | 37.35 | 37.40 | 36.20 | 37.90 | 4,736,829 | 176,563,912 | 37.275 | 34.44 | 34.39 | 34.44 | 33.33 | 34.90 | 5,144,197 | 34.323 | 1.77% |
| 2021-04-26 | 0 | 36.75 | 36.75 | 36.80 | 36.40 | 38.80 | 18,626,702 | 689,678,969 | 37.026 | 33.84 | 33.84 | 33.89 | 33.52 | 35.73 | 20,228,600 | 34.094 | 1.38% |
| 2021-04-23 | 0 | 36.25 | 36.20 | 36.25 | 34.80 | 36.35 | 14,874,020 | 524,967,787 | 35.294 | 33.38 | 33.33 | 33.38 | 32.04 | 33.47 | 16,153,187 | 32.499 | 3.13% |
| 2021-04-22 | 0 | 35.15 | 35.10 | 35.15 | 34.70 | 35.70 | 3,449,872 | 121,090,548 | 35.100 | 32.37 | 32.32 | 32.37 | 31.95 | 32.87 | 3,746,561 | 32.320 | -0.14% |
| 2021-04-21 | 0 | 35.20 | 35.15 | 35.20 | 34.95 | 35.75 | 3,730,265 | 131,301,983 | 35.199 | 32.41 | 32.37 | 32.41 | 32.18 | 32.92 | 4,051,068 | 32.412 | -3.83% |
| 2021-04-20 | 0 | 36.60 | 36.50 | 36.60 | 35.45 | 36.90 | 5,964,106 | 216,120,821 | 36.237 | 33.70 | 33.61 | 33.70 | 32.64 | 33.98 | 6,477,020 | 33.367 | 2.95% |
| 2021-04-19 | 0 | 35.55 | 35.55 | 35.60 | 35.20 | 36.40 | 4,292,427 | 154,088,467 | 35.898 | 32.73 | 32.73 | 32.78 | 32.41 | 33.52 | 4,661,576 | 33.055 | 0.14% |
| 2021-04-16 | 0 | 35.50 | 35.45 | 35.50 | 35.10 | 35.80 | 5,823,457 | 206,805,361 | 35.512 | 32.69 | 32.64 | 32.69 | 32.32 | 32.97 | 6,324,275 | 32.700 | 0.00% |
| 2021-04-15 | 0 | 35.50 | 35.45 | 35.50 | 34.70 | 35.60 | 2,035,110 | 71,568,776 | 35.167 | 32.69 | 32.64 | 32.69 | 31.95 | 32.78 | 2,210,130 | 32.382 | 0.28% |
| 2021-04-14 | 0 | 35.40 | 35.35 | 35.40 | 34.60 | 36.10 | 4,804,160 | 170,907,032 | 35.575 | 32.60 | 32.55 | 32.60 | 31.86 | 33.24 | 5,217,318 | 32.758 | 3.06% |
| 2021-04-13 | 0 | 34.35 | 34.30 | 34.35 | 34.20 | 36.20 | 4,584,954 | 159,841,855 | 34.862 | 31.63 | 31.58 | 31.63 | 31.49 | 33.33 | 4,979,260 | 32.102 | -3.78% |
| 2021-04-12 | 0 | 35.70 | 35.70 | 35.80 | 35.60 | 38.70 | 8,506,105 | 307,045,333 | 36.097 | 32.87 | 32.87 | 32.97 | 32.78 | 35.64 | 9,237,631 | 33.239 | -7.75% |
| 2021-04-09 | 0 | 38.70 | 38.55 | 38.70 | 38.50 | 39.60 | 2,473,392 | 96,395,937 | 38.973 | 35.64 | 35.50 | 35.64 | 35.45 | 36.46 | 2,686,104 | 35.887 | -1.78% |
| 2021-04-08 | 0 | 39.40 | 39.35 | 39.40 | 38.30 | 39.40 | 5,109,795 | 198,181,090 | 38.785 | 36.28 | 36.23 | 36.28 | 35.27 | 36.28 | 5,549,238 | 35.713 | 0.13% |
| 2021-04-07 | 0 | 39.35 | 39.35 | 39.40 | 38.80 | 40.50 | 6,706,134 | 263,460,454 | 39.286 | 36.23 | 36.23 | 36.28 | 35.73 | 37.29 | 7,282,862 | 36.175 | -1.87% |
| 2021-04-01 | 0 | 40.10 | 40.05 | 40.10 | 36.50 | 40.20 | 17,112,764 | 670,238,240 | 39.166 | 36.92 | 36.88 | 36.92 | 33.61 | 37.02 | 18,584,463 | 36.064 | 13.12% |
| 2021-03-31 | 0 | 35.45 | 35.30 | 35.45 | 34.05 | 37.35 | 6,912,199 | 242,037,313 | 35.016 | 32.64 | 32.50 | 32.64 | 31.35 | 34.39 | 7,506,649 | 32.243 | -2.21% |
| 2021-03-30 | 0 | 36.25 | 36.15 | 36.25 | 34.10 | 36.30 | 6,669,045 | 236,965,615 | 35.532 | 33.38 | 33.29 | 33.38 | 31.40 | 33.43 | 7,242,583 | 32.718 | 5.99% |
| 2021-03-29 | 0 | 34.20 | 34.20 | 34.25 | 33.85 | 36.00 | 5,784,538 | 198,973,337 | 34.397 | 31.49 | 31.49 | 31.54 | 31.17 | 33.15 | 6,282,009 | 31.674 | -4.34% |
| 2021-03-26 | 0 | 35.75 | 35.65 | 35.75 | 35.30 | 36.35 | 5,298,389 | 189,844,773 | 35.831 | 32.92 | 32.83 | 32.92 | 32.50 | 33.47 | 5,754,051 | 32.993 | 0.14% |
| 2021-03-25 | 0 | 35.70 | 35.65 | 35.70 | 33.85 | 36.60 | 6,669,191 | 236,934,134 | 35.527 | 32.87 | 32.83 | 32.87 | 31.17 | 33.70 | 7,242,742 | 32.713 | -1.24% |
| 2021-03-24 | 0 | 36.15 | 36.10 | 36.15 | 35.75 | 38.55 | 4,830,377 | 178,601,372 | 36.975 | 33.29 | 33.24 | 33.29 | 32.92 | 35.50 | 5,245,790 | 34.047 | -5.86% |
| 2021-03-23 | 0 | 38.40 | 38.40 | 38.45 | 37.65 | 39.00 | 2,143,193 | 81,755,971 | 38.147 | 35.36 | 35.36 | 35.41 | 34.67 | 35.91 | 2,327,508 | 35.126 | 0.66% |
| 2021-03-22 | 0 | 38.15 | 38.10 | 38.15 | 37.85 | 39.30 | 4,763,204 | 182,607,617 | 38.337 | 35.13 | 35.08 | 35.13 | 34.85 | 36.19 | 5,172,840 | 35.301 | -2.30% |
| 2021-03-19 | 0 | 39.05 | 39.00 | 39.05 | 37.00 | 39.10 | 27,947,478 | 1,085,218,226 | 38.831 | 35.96 | 35.91 | 35.96 | 34.07 | 36.00 | 30,350,963 | 35.756 | 1.30% |
| 2021-03-18 | 0 | 38.55 | 38.55 | 38.60 | 38.30 | 41.50 | 9,591,346 | 380,302,058 | 39.651 | 35.50 | 35.50 | 35.54 | 35.27 | 38.21 | 10,416,203 | 36.511 | -4.93% |
| 2021-03-17 | 0 | 40.55 | 40.35 | 40.55 | 39.30 | 41.80 | 5,003,833 | 203,170,850 | 40.603 | 37.34 | 37.15 | 37.34 | 36.19 | 38.49 | 5,434,163 | 37.388 | 0.87% |
| 2021-03-16 | 0 | 40.20 | 40.20 | 40.25 | 38.70 | 40.25 | 8,377,452 | 329,958,677 | 39.387 | 37.02 | 37.02 | 37.06 | 35.64 | 37.06 | 9,097,914 | 36.268 | 4.96% |
| 2021-03-15 | 0 | 38.30 | 38.25 | 38.30 | 37.90 | 39.90 | 3,313,614 | 127,228,341 | 38.396 | 35.27 | 35.22 | 35.27 | 34.90 | 36.74 | 3,598,585 | 35.355 | -0.39% |
| 2021-03-12 | 0 | 38.45 | 38.40 | 38.45 | 37.80 | 41.20 | 10,149,578 | 395,776,056 | 38.994 | 35.41 | 35.36 | 35.41 | 34.81 | 37.94 | 11,022,443 | 35.906 | -1.79% |
| 2021-03-11 | 0 | 39.15 | 39.15 | 39.20 | 37.75 | 39.80 | 7,120,340 | 277,238,524 | 38.936 | 36.05 | 36.05 | 36.10 | 34.76 | 36.65 | 7,732,690 | 35.853 | 2.89% |
| 2021-03-10 | 0 | 38.05 | 38.05 | 38.10 | 37.70 | 39.75 | 4,864,407 | 186,832,483 | 38.408 | 35.04 | 35.04 | 35.08 | 34.71 | 36.60 | 5,282,746 | 35.367 | 2.84% |
| 2021-03-09 | 0 | 37.00 | 37.00 | 37.05 | 33.50 | 39.00 | 19,153,423 | 708,847,224 | 37.009 | 34.07 | 34.07 | 34.12 | 30.85 | 35.91 | 20,800,619 | 34.078 | 4.23% |
| 2021-03-08 | 0 | 35.50 | 35.40 | 35.50 | 35.10 | 39.60 | 9,257,104 | 335,435,251 | 36.235 | 32.69 | 32.60 | 32.69 | 32.32 | 36.46 | 10,053,216 | 33.366 | -7.31% |
| 2021-03-05 | 0 | 38.30 | 38.25 | 38.30 | 36.00 | 40.00 | 12,874,085 | 491,770,762 | 38.199 | 35.27 | 35.22 | 35.27 | 33.15 | 36.83 | 13,981,257 | 35.174 | -4.37% |
| 2021-03-04 | 0 | 40.05 | 40.00 | 40.05 | 39.80 | 43.30 | 10,414,803 | 425,117,943 | 40.819 | 36.88 | 36.83 | 36.88 | 36.65 | 39.87 | 11,310,477 | 37.586 | -10.00% |
| 2021-03-03 | 0 | 44.50 | 44.40 | 44.50 | 43.40 | 45.75 | 4,313,992 | 190,394,707 | 44.134 | 40.98 | 40.88 | 40.98 | 39.96 | 42.13 | 4,684,996 | 40.639 | -1.66% |
| 2021-03-02 | 0 | 45.25 | 45.20 | 45.25 | 45.10 | 48.20 | 5,491,479 | 256,060,994 | 46.629 | 41.67 | 41.62 | 41.67 | 41.53 | 44.38 | 5,963,747 | 42.936 | -2.48% |
| 2021-03-01 | 0 | 46.40 | 46.30 | 46.40 | 44.50 | 46.45 | 8,476,240 | 384,290,735 | 45.337 | 42.73 | 42.63 | 42.73 | 40.98 | 42.77 | 9,205,197 | 41.747 | 5.69% |
| 2021-02-26 | 0 | 43.90 | 43.90 | 43.95 | 43.10 | 45.60 | 39,342,583 | 1,728,816,978 | 43.943 | 40.42 | 40.42 | 40.47 | 39.69 | 41.99 | 42,726,048 | 40.463 | -6.60% |
| 2021-02-25 | 0 | 47.00 | 46.90 | 47.00 | 46.15 | 48.85 | 13,469,240 | 635,370,043 | 47.172 | 43.28 | 43.19 | 43.28 | 42.50 | 44.98 | 14,627,596 | 43.436 | -0.21% |
| 2021-02-24 | 0 | 47.10 | 47.05 | 47.10 | 46.15 | 53.05 | 23,293,331 | 1,123,215,353 | 48.220 | 43.37 | 43.32 | 43.37 | 42.50 | 48.85 | 25,296,559 | 44.402 | -9.60% |
| 2021-02-23 | 0 | 52.10 | 52.05 | 52.10 | 49.40 | 54.15 | 11,803,873 | 620,179,587 | 52.540 | 47.97 | 47.93 | 47.97 | 45.49 | 49.86 | 12,819,007 | 48.380 | 3.07% |
| 2021-02-22 | 0 | 50.55 | 50.55 | 50.65 | 50.50 | 55.95 | 14,633,836 | 764,548,599 | 52.245 | 46.55 | 46.55 | 46.64 | 46.50 | 51.52 | 15,892,347 | 48.108 | -7.76% |
| 2021-02-19 | 0 | 54.80 | 54.75 | 54.80 | 52.55 | 56.40 | 11,760,190 | 635,704,328 | 54.056 | 50.46 | 50.41 | 50.46 | 48.39 | 51.93 | 12,771,567 | 49.775 | -3.86% |
| 2021-02-18 | 0 | 57.00 | 56.85 | 57.00 | 56.65 | 60.80 | 14,124,458 | 826,088,193 | 58.486 | 52.49 | 52.35 | 52.49 | 52.16 | 55.99 | 15,339,163 | 53.855 | -1.72% |
| 2021-02-17 | 0 | 58.00 | 57.90 | 58.00 | 54.10 | 58.00 | 10,205,090 | 571,718,380 | 56.023 | 53.41 | 53.31 | 53.41 | 49.82 | 53.41 | 11,082,729 | 51.586 | 5.45% |
| 2021-02-16 | 0 | 55.00 | 54.95 | 55.00 | 54.50 | 56.45 | 9,224,124 | 508,982,459 | 55.179 | 50.64 | 50.60 | 50.64 | 50.18 | 51.98 | 10,017,399 | 50.810 | 1.29% |
| 2021-02-11 | 0 | 54.30 | 54.10 | 54.30 | 52.75 | 54.30 | 3,828,700 | 206,785,113 | 54.009 | 50.00 | 49.82 | 50.00 | 48.57 | 50.00 | 4,157,969 | 49.732 | 1.40% |
| 2021-02-10 | 0 | 53.55 | 53.50 | 53.55 | 51.85 | 54.35 | 14,389,114 | 764,603,077 | 53.138 | 49.31 | 49.26 | 49.31 | 47.74 | 50.05 | 15,626,579 | 48.930 | 5.83% |
| 2021-02-09 | 0 | 50.60 | 50.55 | 50.60 | 48.00 | 50.60 | 8,252,760 | 407,334,922 | 49.357 | 46.59 | 46.55 | 46.59 | 44.20 | 46.59 | 8,962,498 | 45.449 | 5.31% |
| 2021-02-08 | 0 | 48.05 | 48.05 | 48.10 | 48.00 | 50.75 | 8,702,611 | 422,236,741 | 48.518 | 44.24 | 44.24 | 44.29 | 44.20 | 46.73 | 9,451,036 | 44.676 | -4.28% |
| 2021-02-05 | 0 | 50.20 | 50.15 | 50.20 | 50.20 | 52.45 | 5,804,132 | 296,160,286 | 51.026 | 46.22 | 46.18 | 46.22 | 46.22 | 48.30 | 6,303,288 | 46.985 | -1.67% |
| 2021-02-04 | 0 | 51.05 | 50.85 | 51.05 | 50.10 | 51.65 | 5,435,829 | 276,475,558 | 50.862 | 47.01 | 46.82 | 47.01 | 46.13 | 47.56 | 5,903,311 | 46.834 | 0.10% |
| 2021-02-03 | 0 | 51.00 | 50.90 | 51.00 | 50.10 | 51.90 | 5,006,542 | 254,826,458 | 50.899 | 46.96 | 46.87 | 46.96 | 46.13 | 47.79 | 5,437,105 | 46.868 | 2.00% |
| 2021-02-02 | 0 | 50.00 | 49.95 | 50.00 | 49.90 | 52.45 | 6,877,422 | 352,177,856 | 51.208 | 46.04 | 45.99 | 46.04 | 45.95 | 48.30 | 7,468,881 | 47.153 | -2.72% |
| 2021-02-01 | 0 | 51.40 | 51.20 | 51.40 | 48.90 | 51.75 | 7,512,262 | 383,281,472 | 51.021 | 47.33 | 47.15 | 47.33 | 45.03 | 47.65 | 8,158,317 | 46.980 | 4.90% |
| 2021-01-29 | 0 | 49.00 | 48.95 | 49.00 | 48.00 | 50.20 | 10,703,481 | 526,444,489 | 49.184 | 45.12 | 45.07 | 45.12 | 44.20 | 46.22 | 11,623,981 | 45.290 | 4.26% |
| 2021-01-28 | 0 | 47.00 | 46.95 | 47.00 | 46.80 | 50.20 | 11,132,062 | 534,139,354 | 47.982 | 43.28 | 43.23 | 43.28 | 43.09 | 46.22 | 12,089,420 | 44.182 | -4.37% |
| 2021-01-27 | 0 | 49.15 | 49.15 | 49.20 | 48.30 | 53.40 | 17,107,379 | 856,030,597 | 50.039 | 45.26 | 45.26 | 45.30 | 44.48 | 49.17 | 18,578,615 | 46.076 | -7.53% |
| 2021-01-26 | 0 | 53.15 | 53.00 | 53.15 | 51.10 | 56.45 | 17,409,414 | 920,689,144 | 52.885 | 48.94 | 48.80 | 48.94 | 47.05 | 51.98 | 18,906,625 | 48.697 | -5.26% |
| 2021-01-25 | 0 | 56.10 | 56.00 | 56.10 | 53.05 | 58.15 | 17,341,631 | 973,963,507 | 56.163 | 51.66 | 51.57 | 51.66 | 48.85 | 53.55 | 18,833,013 | 51.716 | 6.15% |
| 2021-01-22 | 0 | 52.85 | 52.85 | 53.00 | 51.50 | 55.50 | 12,272,857 | 650,309,298 | 52.988 | 48.66 | 48.66 | 48.80 | 47.42 | 51.10 | 13,328,324 | 48.792 | -2.13% |
| 2021-01-21 | 0 | 54.00 | 54.00 | 54.10 | 53.65 | 57.75 | 12,750,064 | 706,852,090 | 55.439 | 49.72 | 49.72 | 49.82 | 49.40 | 53.18 | 13,846,571 | 51.049 | -4.42% |
| 2021-01-20 | 0 | 56.50 | 56.45 | 56.50 | 51.00 | 57.35 | 33,116,112 | 1,807,576,938 | 54.583 | 52.03 | 51.98 | 52.03 | 46.96 | 52.81 | 35,964,100 | 50.261 | 11.00% |
| 2021-01-19 | 0 | 50.90 | 50.85 | 50.90 | 48.35 | 52.00 | 60,190,904 | 2,956,610,378 | 49.121 | 46.87 | 46.82 | 46.87 | 44.52 | 47.88 | 65,367,327 | 45.231 | -4.32% |
| 2021-01-18 | 0 | 53.20 | 53.20 | 53.25 | 49.65 | 54.00 | 10,033,711 | 522,272,695 | 52.052 | 48.99 | 48.99 | 49.03 | 45.72 | 49.72 | 10,896,611 | 47.930 | 4.93% |
| 2021-01-15 | 0 | 50.70 | 50.70 | 50.95 | 49.60 | 51.95 | 4,471,370 | 227,181,802 | 50.808 | 46.69 | 46.69 | 46.92 | 45.67 | 47.84 | 4,855,908 | 46.785 | -1.55% |
| 2021-01-14 | 0 | 51.50 | 51.45 | 51.50 | 48.90 | 52.00 | 7,283,407 | 372,110,732 | 51.090 | 47.42 | 47.38 | 47.42 | 45.03 | 47.88 | 7,909,781 | 47.044 | 4.04% |
| 2021-01-13 | 0 | 49.50 | 49.30 | 49.50 | 48.00 | 50.20 | 3,633,350 | 178,258,518 | 49.062 | 45.58 | 45.40 | 45.58 | 44.20 | 46.22 | 3,945,818 | 45.177 | -0.30% |
| 2021-01-12 | 0 | 49.65 | 49.60 | 49.65 | 47.00 | 49.85 | 3,608,450 | 176,686,525 | 48.965 | 45.72 | 45.67 | 45.72 | 43.28 | 45.90 | 3,918,777 | 45.087 | 2.69% |
| 2021-01-11 | 0 | 48.35 | 48.35 | 48.40 | 47.85 | 50.30 | 7,362,810 | 358,080,891 | 48.634 | 44.52 | 44.52 | 44.57 | 44.06 | 46.32 | 7,996,012 | 44.782 | -3.01% |
| 2021-01-08 | 0 | 49.85 | 49.85 | 49.90 | 49.10 | 50.50 | 5,784,784 | 288,518,614 | 49.875 | 45.90 | 45.90 | 45.95 | 45.21 | 46.50 | 6,282,276 | 45.926 | 1.84% |
| 2021-01-07 | 0 | 48.95 | 48.95 | 49.00 | 48.30 | 51.00 | 9,198,621 | 450,299,340 | 48.953 | 45.07 | 45.07 | 45.12 | 44.48 | 46.96 | 9,989,703 | 45.076 | -4.11% |
| 2021-01-06 | 0 | 51.05 | 51.05 | 51.20 | 50.65 | 52.85 | 6,307,123 | 326,078,137 | 51.700 | 47.01 | 47.01 | 47.15 | 46.64 | 48.66 | 6,849,536 | 47.606 | -0.97% |
| 2021-01-05 | 0 | 51.55 | 51.55 | 51.60 | 50.55 | 53.00 | 6,759,248 | 348,934,964 | 51.623 | 47.47 | 47.47 | 47.51 | 46.55 | 48.80 | 7,340,544 | 47.535 | -0.87% |
| 2021-01-04 | 0 | 52.00 | 52.00 | 52.05 | 47.80 | 52.20 | 12,948,712 | 658,518,984 | 50.856 | 47.88 | 47.88 | 47.93 | 44.01 | 48.07 | 14,062,302 | 46.829 | 8.79% |
| 2020-12-31 | 0 | 47.80 | 47.55 | 47.80 | 46.20 | 48.05 | 6,821,301 | 321,063,467 | 47.068 | 44.01 | 43.78 | 44.01 | 42.54 | 44.24 | 7,407,933 | 43.340 | 1.49% |
| 2020-12-30 | 0 | 47.10 | 47.10 | 47.20 | 46.20 | 48.40 | 8,517,340 | 400,864,885 | 47.065 | 43.37 | 43.37 | 43.46 | 42.54 | 44.57 | 9,249,832 | 43.338 | -0.63% |
| 2020-12-29 | 0 | 47.40 | 47.40 | 47.55 | 47.00 | 48.90 | 18,485,017 | 873,540,326 | 47.257 | 43.65 | 43.65 | 43.78 | 43.28 | 45.03 | 20,074,730 | 43.514 | 0.85% |
| 2020-12-28 | 0 | 47.00 | 46.90 | 47.00 | 45.25 | 47.50 | 7,941,753 | 368,546,532 | 46.406 | 43.28 | 43.19 | 43.28 | 41.67 | 43.74 | 8,624,744 | 42.731 | 1.18% |
| 2020-12-24 | 0 | 46.45 | 46.40 | 46.45 | 46.10 | 47.95 | 2,972,704 | 138,414,350 | 46.562 | 42.77 | 42.73 | 42.77 | 42.45 | 44.15 | 3,228,357 | 42.875 | -2.21% |
| 2020-12-23 | 0 | 47.50 | 47.50 | 47.75 | 46.65 | 48.35 | 7,776,818 | 369,625,365 | 47.529 | 43.74 | 43.74 | 43.97 | 42.96 | 44.52 | 8,445,625 | 43.765 | 2.15% |
| 2020-12-22 | 0 | 46.50 | 46.45 | 46.50 | 45.55 | 49.60 | 14,179,697 | 669,272,258 | 47.199 | 42.82 | 42.77 | 42.82 | 41.94 | 45.67 | 15,399,152 | 43.462 | -5.68% |
| 2020-12-21 | 0 | 49.30 | 49.30 | 49.50 | 49.30 | 51.20 | 6,127,972 | 307,210,766 | 50.133 | 45.40 | 45.40 | 45.58 | 45.40 | 47.15 | 6,654,978 | 46.163 | -1.30% |
| 2020-12-18 | 0 | 49.95 | 49.95 | 50.00 | 49.60 | 52.40 | 6,458,791 | 326,701,543 | 50.582 | 45.99 | 45.99 | 46.04 | 45.67 | 48.25 | 7,014,248 | 46.577 | -3.01% |
| 2020-12-17 | 0 | 51.50 | 51.45 | 51.50 | 47.00 | 51.50 | 10,923,125 | 537,325,883 | 49.192 | 47.42 | 47.38 | 47.42 | 43.28 | 47.42 | 11,862,515 | 45.296 | 6.85% |
| 2020-12-16 | 0 | 48.20 | 48.20 | 48.30 | 48.15 | 51.00 | 4,561,564 | 222,733,287 | 48.828 | 44.38 | 44.38 | 44.48 | 44.34 | 46.96 | 4,953,859 | 44.962 | -4.37% |
| 2020-12-15 | 0 | 50.40 | 50.30 | 50.40 | 48.60 | 53.30 | 7,219,206 | 362,245,236 | 50.178 | 46.41 | 46.32 | 46.41 | 44.75 | 49.08 | 7,840,058 | 46.204 | -3.08% |
| 2020-12-14 | 0 | 52.00 | 51.90 | 52.00 | 45.15 | 54.00 | 19,463,725 | 957,265,251 | 49.182 | 47.88 | 47.79 | 47.88 | 41.57 | 49.72 | 21,137,607 | 45.287 | 13.04% |
| 2020-12-11 | 0 | 46.00 | 46.00 | 46.80 | 43.80 | 47.05 | 9,409,604 | 433,510,655 | 46.071 | 42.36 | 42.36 | 43.09 | 40.33 | 43.32 | 10,218,831 | 42.423 | 5.02% |
| 2020-12-10 | 0 | 43.80 | 43.80 | 43.85 | 42.25 | 45.75 | 6,766,055 | 296,657,039 | 43.845 | 40.33 | 40.33 | 40.38 | 38.90 | 42.13 | 7,347,936 | 40.373 | -0.45% |
| 2020-12-09 | 0 | 44.00 | 43.70 | 44.00 | 43.00 | 50.00 | 10,179,584 | 467,407,584 | 45.916 | 40.52 | 40.24 | 40.52 | 39.59 | 46.04 | 11,055,029 | 42.280 | -7.66% |
| 2020-12-08 | 0 | 47.65 | 47.65 | 47.70 | 43.55 | 48.40 | 11,703,207 | 546,818,097 | 46.724 | 43.88 | 43.88 | 43.92 | 40.10 | 44.57 | 12,709,684 | 43.024 | 7.08% |
| 2020-12-07 | 0 | 44.50 | 44.40 | 44.50 | 40.70 | 44.85 | 21,852,742 | 938,338,359 | 42.939 | 40.98 | 40.88 | 40.98 | 37.48 | 41.30 | 23,732,080 | 39.539 | 9.88% |
| 2020-12-04 | 0 | 40.50 | 40.20 | 40.50 | 38.15 | 40.50 | 15,923,236 | 627,752,568 | 39.424 | 37.29 | 37.02 | 37.29 | 35.13 | 37.29 | 17,292,636 | 36.302 | 5.19% |
| 2020-12-03 | 0 | 38.50 | 38.45 | 38.50 | 38.35 | 39.80 | 5,211,000 | 202,403,200 | 38.842 | 35.45 | 35.41 | 35.45 | 35.31 | 36.65 | 5,659,146 | 35.766 | -2.41% |
| 2020-12-02 | 0 | 39.45 | 39.35 | 39.45 | 38.35 | 39.70 | 4,577,150 | 178,620,352 | 39.024 | 36.33 | 36.23 | 36.33 | 35.31 | 36.56 | 4,970,785 | 35.934 | 0.25% |
| 2020-12-01 | 0 | 39.35 | 39.30 | 39.35 | 38.50 | 39.70 | 3,598,000 | 140,839,325 | 39.144 | 36.23 | 36.19 | 36.23 | 35.45 | 36.56 | 3,907,428 | 36.044 | 0.90% |
| 2020-11-30 | 0 | 39.00 | 39.00 | 39.15 | 38.20 | 39.95 | 7,192,935 | 281,910,628 | 39.193 | 35.91 | 35.91 | 36.05 | 35.17 | 36.79 | 7,811,528 | 36.089 | 0.39% |
| 2020-11-27 | 0 | 38.85 | 38.80 | 38.90 | 38.10 | 39.50 | 5,598,017 | 217,651,608 | 38.880 | 35.77 | 35.73 | 35.82 | 35.08 | 36.37 | 6,079,447 | 35.801 | 0.65% |
| 2020-11-26 | 0 | 38.60 | 38.60 | 38.65 | 37.80 | 39.30 | 3,475,909 | 133,937,292 | 38.533 | 35.54 | 35.54 | 35.59 | 34.81 | 36.19 | 3,774,837 | 35.482 | -0.52% |
| 2020-11-25 | 0 | 38.80 | 38.75 | 38.80 | 37.35 | 39.05 | 10,799,080 | 415,022,858 | 38.431 | 35.73 | 35.68 | 35.73 | 34.39 | 35.96 | 11,727,802 | 35.388 | 4.16% |
| 2020-11-24 | 0 | 37.25 | 37.20 | 37.25 | 36.50 | 37.40 | 2,215,000 | 81,807,750 | 36.934 | 34.30 | 34.25 | 34.30 | 33.61 | 34.44 | 2,405,490 | 34.009 | 0.13% |
| 2020-11-23 | 0 | 37.20 | 37.20 | 37.25 | 35.90 | 37.40 | 2,811,508 | 103,334,123 | 36.754 | 34.25 | 34.25 | 34.30 | 33.06 | 34.44 | 3,053,298 | 33.843 | 0.95% |
| 2020-11-20 | 0 | 36.85 | 36.75 | 36.85 | 36.00 | 36.95 | 3,087,202 | 112,929,521 | 36.580 | 33.93 | 33.84 | 33.93 | 33.15 | 34.02 | 3,352,702 | 33.683 | 2.79% |
| 2020-11-19 | 0 | 35.85 | 35.85 | 35.95 | 35.60 | 36.35 | 2,195,030 | 78,837,815 | 35.917 | 33.01 | 33.01 | 33.10 | 32.78 | 33.47 | 2,383,803 | 33.072 | -1.38% |
| 2020-11-18 | 0 | 36.35 | 36.35 | 36.45 | 36.20 | 37.95 | 3,353,985 | 123,364,294 | 36.781 | 33.47 | 33.47 | 33.56 | 33.33 | 34.94 | 3,642,428 | 33.869 | -3.20% |
| 2020-11-17 | 0 | 37.55 | 37.55 | 37.60 | 36.10 | 37.80 | 2,646,734 | 97,563,003 | 36.862 | 34.58 | 34.58 | 34.62 | 33.24 | 34.81 | 2,874,353 | 33.943 | -0.27% |
| 2020-11-16 | 0 | 37.65 | 37.55 | 37.70 | 36.75 | 39.00 | 7,736,851 | 292,101,950 | 37.755 | 34.67 | 34.58 | 34.71 | 33.84 | 35.91 | 8,402,221 | 34.765 | 3.43% |
| 2020-11-13 | 0 | 36.40 | 36.40 | 36.45 | 35.20 | 37.95 | 4,932,841 | 180,427,681 | 36.577 | 33.52 | 33.52 | 33.56 | 32.41 | 34.94 | 5,357,066 | 33.680 | 1.68% |
| 2020-11-12 | 0 | 35.80 | 35.70 | 35.80 | 33.30 | 36.20 | 8,430,742 | 290,985,264 | 34.515 | 32.97 | 32.87 | 32.97 | 30.66 | 33.33 | 9,155,787 | 31.782 | 12.40% |
| 2020-11-11 | 0 | 31.85 | 31.85 | 31.95 | 31.80 | 35.70 | 8,348,248 | 276,348,700 | 33.103 | 29.33 | 29.33 | 29.42 | 29.28 | 32.87 | 9,066,198 | 30.481 | -11.65% |
| 2020-11-10 | 0 | 36.05 | 36.05 | 36.15 | 35.05 | 38.70 | 4,946,000 | 180,315,464 | 36.457 | 33.20 | 33.20 | 33.29 | 32.27 | 35.64 | 5,371,356 | 33.570 | -7.33% |
| 2020-11-09 | 0 | 38.90 | 38.85 | 38.95 | 38.40 | 41.05 | 5,301,300 | 208,114,005 | 39.257 | 35.82 | 35.77 | 35.87 | 35.36 | 37.80 | 5,757,212 | 36.148 | -3.83% |
| 2020-11-06 | 0 | 40.45 | 40.40 | 40.45 | 38.25 | 41.05 | 7,459,000 | 297,636,500 | 39.903 | 37.25 | 37.20 | 37.25 | 35.22 | 37.80 | 8,100,475 | 36.743 | 6.45% |
| 2020-11-05 | 0 | 38.00 | 38.00 | 38.05 | 38.00 | 40.65 | 6,678,500 | 261,291,585 | 39.124 | 34.99 | 34.99 | 35.04 | 34.99 | 37.43 | 7,252,852 | 36.026 | -2.06% |
| 2020-11-04 | 0 | 38.80 | 38.75 | 38.80 | 35.30 | 40.45 | 7,678,000 | 291,735,346 | 37.996 | 35.73 | 35.68 | 35.73 | 32.50 | 37.25 | 8,338,309 | 34.987 | 9.30% |
| 2020-11-03 | 0 | 35.50 | 35.50 | 35.65 | 35.30 | 36.95 | 2,314,212 | 83,093,347 | 35.906 | 32.69 | 32.69 | 32.83 | 32.50 | 34.02 | 2,513,234 | 33.062 | -2.07% |
| 2020-11-02 | 0 | 36.25 | 36.25 | 36.30 | 33.15 | 36.50 | 6,134,134 | 216,995,930 | 35.375 | 33.38 | 33.38 | 33.43 | 30.52 | 33.61 | 6,661,670 | 32.574 | 9.52% |
| 2020-10-30 | 0 | 33.10 | 33.10 | 33.15 | 33.00 | 35.45 | 3,283,084 | 111,807,727 | 34.056 | 30.48 | 30.48 | 30.52 | 30.39 | 32.64 | 3,565,429 | 31.359 | -3.36% |
| 2020-10-29 | 0 | 34.25 | 34.10 | 34.30 | 32.25 | 34.25 | 1,999,096 | 66,697,851 | 33.364 | 31.54 | 31.40 | 31.58 | 29.70 | 31.54 | 2,171,018 | 30.722 | 1.93% |
| 2020-10-28 | 0 | 33.60 | 33.60 | 33.75 | 30.85 | 34.00 | 4,456,446 | 146,862,812 | 32.955 | 30.94 | 30.94 | 31.08 | 28.41 | 31.31 | 4,839,701 | 30.345 | 8.04% |
| 2020-10-27 | 0 | 31.10 | 31.10 | 31.15 | 31.05 | 32.00 | 3,440,045 | 107,481,533 | 31.244 | 28.64 | 28.64 | 28.68 | 28.59 | 29.47 | 3,735,889 | 28.770 | -3.42% |
| 2020-10-23 | 0 | 32.20 | 32.10 | 32.20 | 31.85 | 33.80 | 5,169,161 | 168,437,326 | 32.585 | 29.65 | 29.56 | 29.65 | 29.33 | 31.12 | 5,613,709 | 30.005 | -0.92% |
| 2020-10-22 | 0 | 32.50 | 32.50 | 32.60 | 32.10 | 33.40 | 2,089,973 | 68,040,355 | 32.556 | 29.93 | 29.93 | 30.02 | 29.56 | 30.76 | 2,269,711 | 29.978 | -1.37% |
| 2020-10-21 | 0 | 32.95 | 32.95 | 33.20 | 32.70 | 34.90 | 6,728,000 | 227,503,125 | 33.814 | 30.34 | 30.34 | 30.57 | 30.11 | 32.14 | 7,306,609 | 31.137 | -4.22% |
| 2020-10-20 | 0 | 34.40 | 34.40 | 34.50 | 31.00 | 34.70 | 8,503,334 | 274,810,297 | 32.318 | 31.68 | 31.68 | 31.77 | 28.55 | 31.95 | 9,234,621 | 29.759 | 6.17% |
| 2020-10-19 | 0 | 32.40 | 32.35 | 32.40 | 32.30 | 34.45 | 12,726,800 | 418,319,975 | 32.869 | 29.83 | 29.79 | 29.83 | 29.74 | 31.72 | 13,821,306 | 30.266 | -4.99% |
| 2020-10-16 | 0 | 34.10 | 34.10 | 34.20 | 33.85 | 35.65 | 2,870,000 | 99,151,375 | 34.548 | 31.40 | 31.40 | 31.49 | 31.17 | 32.83 | 3,116,820 | 31.812 | -0.87% |
| 2020-10-15 | 0 | 34.40 | 34.40 | 34.45 | 33.80 | 36.00 | 5,159,200 | 180,598,270 | 35.005 | 31.68 | 31.68 | 31.72 | 31.12 | 33.15 | 5,602,892 | 32.233 | -0.43% |
| 2020-10-14 | 0 | 34.55 | 34.50 | 34.55 | 32.90 | 35.50 | 10,102,000 | 344,930,410 | 34.145 | 31.81 | 31.77 | 31.81 | 30.29 | 32.69 | 10,970,773 | 31.441 | -1.99% |
| 2020-10-12 | 0 | 35.25 | 35.25 | 35.30 | 35.20 | 37.50 | 7,154,200 | 256,849,460 | 35.902 | 32.46 | 32.46 | 32.50 | 32.41 | 34.53 | 7,769,462 | 33.059 | -4.21% |
| 2020-10-09 | 0 | 36.80 | 36.75 | 36.80 | 34.10 | 36.90 | 7,736,784 | 275,489,778 | 35.608 | 33.89 | 33.84 | 33.89 | 31.40 | 33.98 | 8,402,148 | 32.788 | 4.99% |
| 2020-10-08 | 0 | 35.05 | 35.05 | 35.10 | 34.80 | 36.10 | 5,124,000 | 181,416,575 | 35.405 | 32.27 | 32.27 | 32.32 | 32.04 | 33.24 | 5,564,664 | 32.602 | -1.27% |
| 2020-10-07 | 0 | 35.50 | 35.50 | 35.70 | 33.05 | 36.60 | 14,583,246 | 514,645,899 | 35.290 | 32.69 | 32.69 | 32.87 | 30.43 | 33.70 | 15,837,406 | 32.496 | 6.29% |
| 2020-10-06 | 0 | 33.40 | 33.40 | 33.45 | 30.05 | 34.25 | 16,456,464 | 538,119,514 | 32.700 | 30.76 | 30.76 | 30.80 | 27.67 | 31.54 | 17,871,721 | 30.110 | 10.41% |
| 2020-10-05 | 0 | 30.25 | 30.10 | 30.25 | 28.75 | 30.65 | 11,813,623 | 352,393,292 | 29.829 | 27.85 | 27.72 | 27.85 | 26.47 | 28.22 | 12,829,596 | 27.467 | 4.31% |
| 2020-09-30 | 0 | 29.00 | 28.95 | 29.00 | 27.75 | 29.80 | 14,871,000 | 433,083,427 | 29.123 | 26.70 | 26.66 | 26.70 | 25.55 | 27.44 | 16,149,907 | 26.816 | 3.57% |
| 2020-09-29 | 0 | 28.00 | 28.00 | 28.05 | 27.90 | 29.45 | 13,072,626 | 372,500,344 | 28.495 | 25.78 | 25.78 | 25.83 | 25.69 | 27.12 | 14,196,873 | 26.238 | 0.00% |
| 2020-09-28 | 0 | 28.00 | 28.00 | 28.05 | 27.10 | 30.60 | 36,144,598 | 1,028,702,268 | 28.461 | 25.78 | 25.78 | 25.83 | 24.95 | 28.18 | 39,253,036 | 26.207 | -8.79% |
| 2020-09-25 | 0 | 30.70 | 30.70 | 30.75 | 25.00 | 32.00 | 313,365,878 | 8,350,395,024 | 26.647 | 28.27 | 28.27 | 28.31 | 23.02 | 29.47 | 340,315,370 | 24.537 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy