Shanghai Conant Optical Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02276  2021-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 62.55 62.55 62.60 61.15 64.05 1,380,100 85,960,826 62.286 62.55 62.55 62.60 61.15 64.05 1,380,100 62.286 1.38%
2026-01-29 0 61.70 61.70 61.80 59.05 62.00 1,061,800 64,695,878 60.930 61.70 61.70 61.80 59.05 62.00 1,061,800 60.930 1.56%
2026-01-28 0 60.75 60.70 60.75 59.70 62.45 1,679,600 102,208,220 60.853 60.75 60.70 60.75 59.70 62.45 1,679,600 60.853 -0.33%
2026-01-27 0 60.95 60.85 60.95 58.20 65.35 3,390,930 209,363,925 61.742 60.95 60.85 60.95 58.20 65.35 3,390,930 61.742 4.19%
2026-01-26 0 58.50 58.50 58.80 56.90 60.30 4,838,538 284,531,393 58.805 58.50 58.50 58.80 56.90 60.30 4,838,538 58.805 -2.99%
2026-01-23 0 60.30 60.25 60.30 59.75 62.35 2,973,236 180,358,517 60.661 60.30 60.25 60.30 59.75 62.35 2,973,236 60.661 -1.31%
2026-01-22 0 61.10 61.10 61.30 60.25 63.00 2,887,785 176,930,899 61.269 61.10 61.10 61.30 60.25 63.00 2,887,785 61.269 -0.81%
2026-01-21 0 61.60 61.50 61.60 60.25 62.40 3,943,700 241,267,123 61.178 61.60 61.50 61.60 60.25 62.40 3,943,700 61.178 -0.88%
2026-01-20 0 62.15 62.05 62.15 61.00 63.80 3,117,649 193,586,150 62.094 62.15 62.05 62.15 61.00 63.80 3,117,649 62.094 0.16%
2026-01-19 0 62.05 62.00 62.05 60.45 64.50 3,922,400 246,327,596 62.800 62.05 62.00 62.05 60.45 64.50 3,922,400 62.800 2.73%
2026-01-16 0 60.40 60.40 60.45 54.65 61.20 5,041,600 299,779,022 59.461 60.40 60.40 60.45 54.65 61.20 5,041,600 59.461 10.52%
2026-01-15 0 54.65 54.65 54.80 54.05 57.00 1,649,200 90,904,902 55.121 54.65 54.65 54.80 54.05 57.00 1,649,200 55.121 -3.45%
2026-01-14 0 56.60 56.55 56.60 52.80 56.95 4,045,100 224,855,029 55.587 56.60 56.55 56.60 52.80 56.95 4,045,100 55.587 8.33%
2026-01-13 0 52.25 52.20 52.25 51.60 56.35 1,782,100 94,780,729 53.185 52.25 52.20 52.25 51.60 56.35 1,782,100 53.185 -5.00%
2026-01-12 0 55.00 54.80 55.00 53.35 55.15 1,097,500 59,672,350 54.371 55.00 54.80 55.00 53.35 55.15 1,097,500 54.371 1.01%
2026-01-09 0 54.45 54.35 54.45 52.85 54.80 1,251,439 67,437,065 53.888 54.45 54.35 54.45 52.85 54.80 1,251,439 53.888 0.93%
2026-01-08 0 53.95 53.95 54.00 53.20 58.65 2,568,900 144,211,470 56.137 53.95 53.95 54.00 53.20 58.65 2,568,900 56.137 -2.88%
2026-01-07 0 55.55 55.35 55.55 53.30 56.95 1,335,500 74,166,167 55.534 55.55 55.35 55.55 53.30 56.95 1,335,500 55.534 3.83%
2026-01-06 0 53.50 53.35 53.50 51.95 55.90 1,361,300 72,437,050 53.212 53.50 53.35 53.50 51.95 55.90 1,361,300 53.212 -0.65%
2026-01-05 0 53.85 53.80 53.85 51.75 55.20 1,770,734 94,801,032 53.538 53.85 53.80 53.85 51.75 55.20 1,770,734 53.538 -0.46%
2026-01-02 0 54.10 54.10 54.15 52.90 54.20 1,114,200 59,836,990 53.704 54.10 54.10 54.15 52.90 54.20 1,114,200 53.704 0.19%
2025-12-31 0 54.00 54.00 54.10 53.25 55.35 1,019,971 55,426,734 54.341 54.00 54.00 54.10 53.25 55.35 1,019,971 54.341 4.25%
2025-12-30 0 51.80 51.80 51.95 51.20 52.40 919,092 47,762,255 51.967 51.80 51.80 51.95 51.20 52.40 919,092 51.967 -0.67%
2025-12-29 0 52.15 52.10 52.15 51.75 54.30 959,300 50,373,135 52.510 52.15 52.10 52.15 51.75 54.30 959,300 52.510 -2.43%
2025-12-24 0 53.45 53.05 53.45 52.75 54.35 451,134 24,160,944 53.556 53.45 53.05 53.45 52.75 54.35 451,134 53.556 -0.37%
2025-12-23 0 53.65 53.60 53.65 52.90 54.60 797,200 42,790,840 53.676 53.65 53.60 53.65 52.90 54.60 797,200 53.676 -1.47%
2025-12-22 0 54.45 54.40 54.45 52.65 54.70 1,120,400 59,995,722 53.548 54.45 54.40 54.45 52.65 54.70 1,120,400 53.548 1.40%
2025-12-19 0 53.70 53.60 53.70 51.65 54.90 1,261,494 67,952,729 53.867 53.70 53.60 53.70 51.65 54.90 1,261,494 53.867 3.57%
2025-12-18 0 51.85 51.80 51.85 51.10 53.25 1,054,600 54,464,262 51.644 51.85 51.80 51.85 51.10 53.25 1,054,600 51.644 -2.63%
2025-12-17 0 53.25 53.25 53.30 50.55 53.55 1,461,641 77,101,849 52.750 53.25 53.25 53.30 50.55 53.55 1,461,641 52.750 5.45%
2025-12-16 0 50.50 50.40 50.50 49.80 51.70 1,096,100 55,161,500 50.325 50.50 50.40 50.50 49.80 51.70 1,096,100 50.325 -1.56%
2025-12-15 0 51.30 51.30 51.45 50.60 54.95 1,265,700 65,565,215 51.802 51.30 51.30 51.45 50.60 54.95 1,265,700 51.802 -6.73%
2025-12-12 0 55.00 54.90 55.00 50.50 55.00 1,943,896 103,458,985 53.222 55.00 54.90 55.00 50.50 55.00 1,943,896 53.222 10.00%
2025-12-11 0 50.00 49.86 50.00 49.80 51.05 920,800 46,384,960 50.375 50.00 49.86 50.00 49.80 51.05 920,800 50.375 -1.67%
2025-12-10 0 50.85 50.70 50.85 49.76 51.50 1,325,800 67,033,854 50.561 50.85 50.70 50.85 49.76 51.50 1,325,800 50.561 -0.88%
2025-12-09 0 51.30 51.25 51.30 51.00 54.90 1,905,575 99,151,015 52.032 51.30 51.25 51.30 51.00 54.90 1,905,575 52.032 -3.57%
2025-12-08 0 53.20 53.20 53.25 52.50 55.30 1,556,300 82,919,850 53.280 53.20 53.20 53.25 52.50 55.30 1,556,300 53.280 -3.45%
2025-12-05 0 55.10 54.95 55.10 54.10 56.00 1,315,800 72,408,720 55.030 55.10 54.95 55.10 54.10 56.00 1,315,800 55.030 -0.36%
2025-12-04 0 55.30 55.25 55.30 53.80 57.85 2,111,000 117,517,615 55.669 55.30 55.25 55.30 53.80 57.85 2,111,000 55.669 0.55%
2025-12-03 0 55.00 55.00 55.05 54.15 55.75 2,765,400 152,430,865 55.121 55.00 55.00 55.05 54.15 55.75 2,765,400 55.121 0.27%
2025-12-02 0 54.85 54.80 54.85 49.68 55.45 5,269,500 285,088,313 54.102 54.85 54.80 54.85 49.68 55.45 5,269,500 54.102 10.58%
2025-12-01 0 49.60 49.60 49.68 47.64 49.70 1,421,100 69,800,240 49.117 49.60 49.60 49.68 47.64 49.70 1,421,100 49.117 1.85%
2025-11-28 0 48.70 48.54 48.70 47.28 48.70 1,732,970 83,501,791 48.184 48.70 48.54 48.70 47.28 48.70 1,732,970 48.184 0.74%
2025-11-27 0 48.34 48.20 48.34 46.44 49.50 1,436,800 69,806,719 48.585 48.34 48.20 48.34 46.44 49.50 1,436,800 48.585 4.00%
2025-11-26 0 46.48 46.24 46.48 45.62 47.12 1,409,300 65,287,515 46.326 46.48 46.24 46.48 45.62 47.12 1,409,300 46.326 -0.04%
2025-11-25 0 46.50 46.42 46.50 46.16 47.58 1,244,900 58,391,316 46.904 46.50 46.42 46.50 46.16 47.58 1,244,900 46.904 0.74%
2025-11-24 0 46.16 46.00 46.16 44.54 46.32 1,577,100 72,214,181 45.789 46.16 46.00 46.16 44.54 46.32 1,577,100 45.789 3.68%
2025-11-21 0 44.52 44.44 44.52 44.20 45.60 1,365,200 61,144,421 44.788 44.52 44.44 44.52 44.20 45.60 1,365,200 44.788 -2.37%
2025-11-20 0 45.60 45.58 45.60 45.14 48.60 2,151,900 98,724,540 45.878 45.60 45.58 45.60 45.14 48.60 2,151,900 45.878 -6.06%
2025-11-19 0 48.54 48.22 48.54 47.02 48.98 1,687,924 81,042,816 48.013 48.54 48.22 48.54 47.02 48.98 1,687,924 48.013 -0.16%
2025-11-18 0 48.62 48.52 48.62 47.72 50.55 1,881,263 91,440,082 48.606 48.62 48.52 48.62 47.72 50.55 1,881,263 48.606 -3.44%
2025-11-17 0 50.35 50.30 50.35 49.02 52.80 2,346,000 119,918,749 51.116 50.35 50.30 50.35 49.02 52.80 2,346,000 51.116 0.94%
2025-11-14 0 49.88 49.74 49.88 49.38 52.25 1,983,180 100,707,281 50.781 49.88 49.74 49.88 49.38 52.25 1,983,180 50.781 -4.44%
2025-11-13 0 52.20 52.10 52.20 50.90 52.30 2,519,700 129,568,270 51.422 52.20 52.10 52.20 50.90 52.30 2,519,700 51.422 0.00%
2025-11-12 0 52.20 52.05 52.20 49.38 52.50 2,974,340 151,170,282 50.825 52.20 52.05 52.20 49.38 52.50 2,974,340 50.825 4.82%
2025-11-11 0 49.80 49.74 49.80 47.98 49.98 3,924,428 193,349,918 49.268 49.80 49.74 49.80 47.98 49.98 3,924,428 49.268 1.88%
2025-11-10 0 48.88 48.68 48.88 47.90 49.68 1,565,500 76,148,519 48.642 48.88 48.68 48.88 47.90 49.68 1,565,500 48.642 -1.61%
2025-11-07 0 49.68 49.68 49.70 48.04 50.20 1,889,030 93,550,895 49.523 49.68 49.68 49.70 48.04 50.20 1,889,030 49.523 0.98%
2025-11-06 0 49.20 49.20 49.22 47.84 49.24 2,104,600 102,571,142 48.737 49.20 49.20 49.22 47.84 49.24 2,104,600 48.737 1.40%
2025-11-05 0 48.52 48.48 48.52 46.62 48.64 3,403,200 162,965,705 47.886 48.52 48.48 48.52 46.62 48.64 3,403,200 47.886 1.72%
2025-11-04 0 47.70 47.70 47.72 47.16 48.78 1,931,600 91,815,650 47.533 47.70 47.70 47.72 47.16 48.78 1,931,600 47.533 -1.24%
2025-11-03 0 48.30 48.24 48.30 44.84 48.40 2,966,000 140,326,629 47.312 48.30 48.24 48.30 44.84 48.40 2,966,000 47.312 7.29%
2025-10-31 0 45.02 44.92 45.02 44.20 45.66 1,816,200 81,979,416 45.138 45.02 44.92 45.02 44.20 45.66 1,816,200 45.138 1.40%
2025-10-30 0 44.40 44.26 44.40 42.80 44.86 2,074,420 91,437,628 44.079 44.40 44.26 44.40 42.80 44.86 2,074,420 44.079 1.23%
2025-10-28 0 43.86 43.82 43.86 42.50 44.00 1,817,578 79,138,254 43.540 43.86 43.82 43.86 42.50 44.00 1,817,578 43.540 0.23%
2025-10-27 0 43.76 43.68 43.76 42.12 44.56 2,299,300 100,804,506 43.841 43.76 43.68 43.76 42.12 44.56 2,299,300 43.841 4.34%
2025-10-24 0 41.94 41.88 41.94 38.60 42.36 2,393,200 98,420,142 41.125 41.94 41.88 41.94 38.60 42.36 2,393,200 41.125 8.65%
2025-10-23 0 38.60 38.60 38.64 37.62 39.14 1,311,000 50,260,107 38.337 38.60 38.60 38.64 37.62 39.14 1,311,000 38.337 -1.38%
2025-10-22 0 39.14 39.12 39.14 38.14 39.68 1,381,600 53,672,490 38.848 39.14 39.12 39.14 38.14 39.68 1,381,600 38.848 -1.36%
2025-10-21 0 39.68 39.58 39.68 38.22 39.96 1,703,829 67,248,047 39.469 39.68 39.58 39.68 38.22 39.96 1,703,829 39.469 2.80%
2025-10-20 0 38.60 38.56 38.60 38.04 40.44 3,028,942 118,744,094 39.203 38.60 38.56 38.60 38.04 40.44 3,028,942 39.203 1.53%
2025-10-17 0 38.02 38.00 38.02 37.62 39.34 1,590,400 60,709,891 38.173 38.02 38.00 38.02 37.62 39.34 1,590,400 38.173 -3.36%
2025-10-16 0 39.34 39.32 39.34 39.18 41.46 1,856,129 75,149,830 40.487 39.34 39.32 39.34 39.18 41.46 1,856,129 40.487 -4.05%
2025-10-15 0 41.00 41.00 41.10 37.80 41.24 3,008,735 120,876,256 40.175 41.00 41.00 41.10 37.80 41.24 3,008,735 40.175 8.52%
2025-10-14 0 37.78 37.74 37.78 37.50 40.10 1,729,200 66,353,445 38.372 37.78 37.74 37.78 37.50 40.10 1,729,200 38.372 -3.23%
2025-10-13 0 39.04 38.98 39.04 38.04 39.54 1,288,045 50,009,178 38.826 39.04 38.98 39.04 38.04 39.54 1,288,045 38.826 -2.40%
2025-10-10 0 40.00 40.00 40.06 39.48 41.42 2,031,653 81,856,156 40.290 40.00 40.00 40.06 39.48 41.42 2,031,653 40.290 -2.68%
2025-10-09 0 41.10 41.06 41.10 40.36 41.74 1,584,995 65,107,756 41.078 41.10 41.06 41.10 40.36 41.74 1,584,995 41.078 -1.44%
2025-10-08 0 41.70 41.62 41.70 41.10 43.52 1,503,706 62,593,630 41.626 41.70 41.62 41.70 41.10 43.52 1,503,706 41.626 -4.18%
2025-10-06 0 43.52 43.50 43.56 43.40 44.46 1,220,200 53,640,350 43.960 43.52 43.50 43.56 43.40 44.46 1,220,200 43.960 -1.54%
2025-10-03 0 44.20 44.08 44.20 43.30 44.52 1,314,900 57,896,014 44.031 44.20 44.08 44.20 43.30 44.52 1,314,900 44.031 0.41%
2025-10-02 0 44.02 44.02 44.04 41.28 44.60 2,043,720 88,842,057 43.471 44.02 44.02 44.04 41.28 44.60 2,043,720 43.471 6.38%
2025-09-30 0 41.38 41.38 41.40 41.22 42.72 1,445,000 60,462,393 41.842 41.38 41.38 41.40 41.22 42.72 1,445,000 41.842 -1.94%
2025-09-29 0 42.20 42.10 42.20 40.48 42.36 1,719,630 71,639,006 41.660 42.20 42.10 42.20 40.48 42.36 1,719,630 41.660 3.74%
2025-09-26 0 40.68 40.68 40.70 40.50 41.44 1,938,884 79,184,415 40.840 40.68 40.68 40.70 40.50 41.44 1,938,884 40.840 -1.83%
2025-09-25 0 41.44 41.44 41.46 41.38 43.46 1,858,400 78,233,211 42.097 41.44 41.44 41.46 41.38 43.46 1,858,400 42.097 -3.54%
2025-09-24 0 42.96 42.90 42.96 42.72 44.10 1,420,300 61,636,610 43.397 42.96 42.90 42.96 42.72 44.10 1,420,300 43.397 -1.60%
2025-09-23 0 43.66 43.64 43.66 42.90 45.14 1,647,800 72,237,874 43.839 43.66 43.64 43.66 42.90 45.14 1,647,800 43.839 -2.98%
2025-09-22 0 45.00 45.00 45.04 44.20 47.14 2,705,456 123,568,270 45.674 45.00 45.00 45.04 44.20 47.14 2,705,456 45.674 1.35%
2025-09-19 0 44.40 44.38 44.40 43.40 45.44 1,935,000 85,524,339 44.199 44.40 44.38 44.40 43.40 45.44 1,935,000 44.199 -1.29%
2025-09-18 0 44.98 44.96 45.00 43.84 46.58 2,284,600 102,562,166 44.893 44.98 44.96 45.00 43.84 46.58 2,284,600 44.893 -0.49%
2025-09-17 0 45.20 45.00 45.20 44.40 45.80 2,315,700 103,881,775 44.860 45.20 45.00 45.20 44.40 45.80 2,315,700 44.860 1.53%
2025-09-16 0 44.52 44.50 44.52 43.76 45.80 2,371,100 105,620,638 44.545 44.52 44.50 44.52 43.76 45.80 2,371,100 44.545 0.09%
2025-09-15 0 44.48 44.36 44.48 42.80 45.50 2,891,000 127,972,392 44.266 44.48 44.36 44.48 42.80 45.50 2,891,000 44.266 2.92%
2025-09-12 0 43.22 43.08 43.22 42.50 44.46 3,022,108 130,522,016 43.189 43.22 43.08 43.22 42.50 44.46 3,022,108 43.189 -0.55%
2025-09-11 0 43.46 43.44 43.46 42.52 45.50 2,608,100 115,110,770 44.136 43.46 43.44 43.46 42.52 45.50 2,608,100 44.136 0.99%
2025-09-10 0 43.20 43.14 43.20 42.50 44.08 2,239,000 96,859,330 43.260 43.04 42.98 43.04 42.34 43.91 2,247,585 43.095 -0.23%
2025-09-09 0 43.30 43.30 43.32 42.22 45.08 3,421,356 147,683,048 43.165 43.13 43.13 43.15 42.06 44.91 3,434,474 43.000 -2.91%
2025-09-08 0 44.60 44.60 44.62 42.52 47.50 7,318,400 326,897,654 44.668 44.43 44.43 44.45 42.36 47.32 7,346,459 44.497 -3.25%
2025-09-05 0 46.10 46.10 46.16 44.64 47.08 2,562,200 118,026,387 46.064 45.92 45.92 45.98 44.47 46.90 2,572,024 45.889 3.78%
2025-09-04 0 44.42 44.40 44.42 43.50 46.44 1,227,500 54,574,455 44.460 44.25 44.23 44.25 43.33 46.26 1,232,206 44.290 -4.35%
2025-09-03 0 46.44 46.40 46.44 45.72 47.18 1,287,663 59,833,365 46.467 46.26 46.22 46.26 45.55 47.00 1,292,600 46.289 1.57%
2025-09-02 0 45.72 45.72 45.74 45.00 48.76 1,419,000 65,013,737 45.817 45.55 45.55 45.57 44.83 48.57 1,424,441 45.642 -5.38%
2025-09-01 0 48.32 48.30 48.32 47.70 49.00 1,478,317 71,528,128 48.385 48.14 48.12 48.14 47.52 48.81 1,483,985 48.200 0.17%
2025-08-29 0 48.24 48.08 48.24 47.42 49.92 1,771,800 85,783,505 48.416 48.06 47.90 48.06 47.24 49.73 1,778,593 48.231 -1.03%
2025-08-28 0 48.74 48.60 48.78 47.52 49.22 1,867,300 90,211,737 48.311 48.55 48.41 48.59 47.34 49.03 1,874,459 48.127 0.95%
2025-08-27 0 48.28 48.20 48.28 48.12 52.00 2,101,500 103,314,285 49.162 48.10 48.02 48.10 47.94 51.80 2,109,557 48.974 -7.15%
2025-08-26 0 52.00 51.85 52.00 49.14 52.00 3,593,900 183,724,438 51.121 51.80 51.65 51.80 48.95 51.80 3,607,679 50.926 4.21%
2025-08-25 0 49.90 49.90 50.00 46.96 50.25 3,237,500 158,895,760 49.080 49.71 49.71 49.81 46.78 50.06 3,249,913 48.892 6.26%
2025-08-22 0 46.96 46.94 47.00 46.08 48.20 1,804,624 84,968,722 47.084 46.78 46.76 46.82 45.90 48.02 1,811,543 46.904 -1.26%
2025-08-21 0 47.56 47.50 47.56 44.88 48.50 3,260,800 152,922,195 46.897 47.38 47.32 47.38 44.71 48.31 3,273,302 46.718 6.07%
2025-08-20 0 44.84 44.72 44.84 41.20 44.88 2,155,300 93,956,575 43.593 44.67 44.55 44.67 41.04 44.71 2,163,564 43.427 6.51%
2025-08-19 0 42.10 41.90 42.10 41.12 42.84 1,363,500 57,189,957 41.943 41.94 41.74 41.94 40.96 42.68 1,368,728 41.783 0.38%
2025-08-18 0 41.94 41.76 42.08 41.02 42.32 1,404,600 58,509,545 41.656 41.78 41.60 41.92 40.86 42.16 1,409,985 41.497 -0.76%
2025-08-15 0 42.26 42.24 42.26 40.50 42.64 1,490,828 62,639,551 42.017 42.10 42.08 42.10 40.35 42.48 1,496,544 41.856 4.35%
2025-08-14 0 40.50 40.46 40.50 40.20 42.00 1,360,500 55,666,339 40.916 40.35 40.31 40.35 40.05 41.84 1,365,716 40.760 -3.57%
2025-08-13 0 42.00 41.98 42.00 39.02 42.20 3,114,500 127,703,025 41.003 41.84 41.82 41.84 38.87 42.04 3,126,441 40.846 2.94%
2025-08-12 0 40.80 40.74 40.80 40.66 44.86 2,119,300 88,294,740 41.662 40.64 40.58 40.64 40.50 44.69 2,127,426 41.503 -8.52%
2025-08-11 0 44.60 44.60 44.62 42.44 45.10 2,031,800 88,970,187 43.789 44.43 44.43 44.45 42.28 44.93 2,039,590 43.622 0.04%
2025-08-08 0 44.58 44.26 44.58 43.68 45.20 1,177,500 52,451,200 44.545 44.41 44.09 44.41 43.51 45.03 1,182,015 44.374 0.18%
2025-08-07 0 44.50 44.24 44.50 42.66 44.60 1,253,500 54,812,860 43.728 44.33 44.07 44.33 42.50 44.43 1,258,306 43.561 1.64%
2025-08-06 0 43.78 43.50 43.78 43.06 45.50 1,166,500 51,132,127 43.834 43.61 43.33 43.61 42.90 45.33 1,170,972 43.666 -1.97%
2025-08-05 0 44.66 44.50 44.66 42.92 44.66 1,260,000 55,182,795 43.796 44.49 44.33 44.49 42.76 44.49 1,264,831 43.629 1.32%
2025-08-04 0 44.08 43.84 44.08 43.84 44.94 1,179,000 52,358,730 44.409 43.91 43.67 43.91 43.67 44.77 1,183,520 44.240 0.41%
2025-08-01 0 43.90 43.70 43.90 43.20 44.10 1,162,529 50,803,210 43.701 43.73 43.53 43.73 43.04 43.93 1,166,986 43.534 0.23%
2025-07-31 0 43.80 43.50 43.80 43.45 44.90 1,963,600 86,422,549 44.012 43.63 43.33 43.63 43.28 44.73 1,971,129 43.844 -0.11%
2025-07-30 0 43.85 43.85 43.90 43.20 44.65 1,684,100 74,174,840 44.044 43.68 43.68 43.73 43.04 44.48 1,690,557 43.876 0.34%
2025-07-29 0 43.70 43.70 43.80 42.70 44.30 1,714,100 75,046,527 43.782 43.53 43.53 43.63 42.54 44.13 1,720,672 43.615 1.75%
2025-07-28 0 42.95 42.95 43.00 40.00 43.25 2,277,500 96,883,491 42.539 42.79 42.79 42.84 39.85 43.08 2,286,232 42.377 6.71%
2025-07-25 0 40.25 40.05 40.25 39.90 41.80 1,733,000 70,197,600 40.506 40.10 39.90 40.10 39.75 41.64 1,739,644 40.352 -3.71%
2025-07-24 0 41.80 41.55 41.80 40.60 43.45 1,853,000 77,484,340 41.816 41.64 41.39 41.64 40.44 43.28 1,860,105 41.656 -2.90%
2025-07-23 0 43.05 42.60 43.05 42.10 43.70 1,240,500 53,131,367 42.831 42.89 42.44 42.89 41.94 43.53 1,245,256 42.667 0.35%
2025-07-22 0 42.90 42.80 42.90 42.55 44.20 1,669,750 71,927,725 43.077 42.74 42.64 42.74 42.39 44.03 1,676,152 42.912 -0.81%
2025-07-21 0 43.25 43.20 43.25 42.95 44.60 1,805,000 79,024,702 43.781 43.08 43.04 43.08 42.79 44.43 1,811,921 43.614 -1.14%
2025-07-18 0 43.75 43.50 43.75 42.45 46.80 3,578,000 155,737,534 43.526 43.58 43.33 43.58 42.29 46.62 3,591,718 43.360 -6.52%
2025-07-17 0 46.80 46.65 46.80 45.05 47.00 2,875,800 132,971,830 46.238 46.62 46.47 46.62 44.88 46.82 2,886,826 46.062 3.31%
2025-07-16 0 45.30 45.30 45.45 43.40 45.95 3,334,000 148,764,877 44.621 45.13 45.13 45.28 43.23 45.77 3,346,783 44.450 3.54%
2025-07-15 0 43.75 43.30 43.75 42.20 43.80 2,731,500 118,218,912 43.280 43.58 43.13 43.58 42.04 43.63 2,741,973 43.115 2.94%
2025-07-14 0 42.50 42.35 42.55 41.25 42.90 2,772,000 116,680,112 42.092 42.34 42.19 42.39 41.09 42.74 2,782,628 41.932 1.92%
2025-07-11 0 41.70 41.65 41.70 41.55 42.80 2,942,500 123,698,065 42.038 41.54 41.49 41.54 41.39 42.64 2,953,782 41.878 0.12%
2025-07-10 0 41.65 41.55 41.65 39.90 42.85 3,252,000 135,732,171 41.738 41.49 41.39 41.49 39.75 42.69 3,264,468 41.579 4.39%
2025-07-09 0 39.90 39.85 39.95 39.15 40.15 2,373,500 94,273,496 39.719 39.75 39.70 39.80 39.00 40.00 2,382,600 39.567 1.01%
2025-07-08 0 39.50 39.15 39.50 38.05 39.70 3,448,140 133,958,009 38.849 39.35 39.00 39.35 37.90 39.55 3,461,360 38.701 1.15%
2025-07-07 0 39.05 39.05 39.10 36.75 39.70 2,682,300 103,522,997 38.595 38.90 38.90 38.95 36.61 39.55 2,692,584 38.447 5.11%
2025-07-04 0 37.15 37.05 37.15 35.85 38.00 2,223,000 82,141,643 36.951 37.01 36.91 37.01 35.71 37.85 2,231,523 36.810 0.95%
2025-07-03 0 36.80 36.75 36.85 36.65 38.25 1,865,000 70,060,550 37.566 36.66 36.61 36.71 36.51 38.10 1,872,151 37.422 -0.94%
2025-07-02 0 37.15 37.10 37.15 36.45 37.80 1,721,500 63,787,841 37.054 37.01 36.96 37.01 36.31 37.66 1,728,100 36.912 -0.67%
2025-06-30 0 37.40 37.20 37.40 35.70 37.85 2,266,500 83,072,712 36.652 37.26 37.06 37.26 35.56 37.71 2,275,190 36.512 3.74%
2025-06-27 0 36.05 36.00 36.05 35.00 36.25 2,149,000 76,912,387 35.790 35.91 35.86 35.91 34.87 36.11 2,157,239 35.653 1.26%
2025-06-26 0 35.60 35.60 35.70 35.05 36.30 1,491,000 53,277,969 35.733 35.46 35.46 35.56 34.92 36.16 1,496,717 35.597 -0.97%
2025-06-25 0 35.95 35.85 35.95 35.25 36.45 1,750,037 62,594,809 35.768 35.81 35.71 35.81 35.12 36.31 1,756,747 35.631 0.28%
2025-06-24 0 35.85 35.85 35.95 34.65 36.10 2,140,724 76,250,924 35.619 35.71 35.71 35.81 34.52 35.96 2,148,932 35.483 4.22%
2025-06-23 0 34.40 34.35 34.40 33.80 35.85 2,836,650 97,774,327 34.468 34.27 34.22 34.27 33.67 35.71 2,847,526 34.337 -4.04%
2025-06-20 0 35.85 35.60 35.85 35.30 37.15 2,343,500 84,988,837 36.266 35.71 35.46 35.71 35.17 37.01 2,352,485 36.127 0.21%
2025-06-19 0 35.95 35.80 36.00 35.75 37.55 1,145,000 41,588,982 36.322 35.64 35.49 35.69 35.44 37.22 1,155,006 36.008 -2.97%
2025-06-18 0 37.05 37.05 37.20 35.50 37.80 2,274,918 84,546,627 37.165 36.73 36.73 36.88 35.19 37.47 2,294,798 36.843 4.37%
2025-06-17 0 35.50 35.40 35.50 35.20 37.85 1,953,500 71,099,600 36.396 35.19 35.09 35.19 34.90 37.52 1,970,571 36.081 -3.27%
2025-06-16 0 36.70 36.65 36.70 35.75 37.55 2,047,000 75,441,445 36.855 36.38 36.33 36.38 35.44 37.22 2,064,889 36.535 -2.26%
2025-06-13 0 37.55 37.40 37.55 36.00 37.95 1,731,000 63,893,012 36.911 37.22 37.08 37.22 35.69 37.62 1,746,127 36.591 -0.92%
2025-06-12 0 37.90 37.90 37.95 35.55 38.35 4,667,000 172,306,887 36.920 37.57 37.57 37.62 35.24 38.02 4,707,784 36.600 6.61%
2025-06-11 0 35.55 35.40 35.55 34.40 36.00 3,410,500 120,894,112 35.448 35.24 35.09 35.24 34.10 35.69 3,440,304 35.141 2.01%
2025-06-10 0 34.85 34.45 34.85 34.15 35.80 2,557,500 89,665,963 35.060 34.55 34.15 34.55 33.85 35.49 2,579,850 34.756 0.00%
2025-06-09 0 34.85 34.70 34.85 33.20 34.95 1,993,200 68,485,813 34.360 34.55 34.40 34.55 32.91 34.65 2,010,618 34.062 4.19%
2025-06-06 0 33.45 33.45 33.50 33.15 34.95 1,399,500 47,579,981 33.998 33.16 33.16 33.21 32.86 34.65 1,411,730 33.703 -4.02%
2025-06-05 0 34.85 34.75 34.85 34.50 35.40 2,383,000 83,157,727 34.896 34.55 34.45 34.55 34.20 35.09 2,403,825 34.594 -0.99%
2025-06-04 0 35.20 35.10 35.25 31.60 35.40 4,943,500 167,858,225 33.955 34.90 34.80 34.94 31.33 35.09 4,986,701 33.661 11.57%
2025-06-03 0 31.55 31.50 31.55 29.70 32.40 4,138,500 126,408,950 30.545 31.28 31.23 31.28 29.44 32.12 4,174,666 30.280 5.70%
2025-06-02 0 29.85 29.60 29.85 28.60 29.95 1,791,000 52,345,825 29.227 29.59 29.34 29.59 28.35 29.69 1,806,651 28.974 0.84%
2025-05-30 0 29.60 29.45 29.60 28.65 30.10 1,941,300 57,231,328 29.481 29.34 29.19 29.34 28.40 29.84 1,958,265 29.226 2.42%
2025-05-29 0 28.90 28.80 28.95 28.55 31.20 2,155,000 63,882,775 29.644 28.65 28.55 28.70 28.30 30.93 2,173,832 29.387 -6.47%
2025-05-28 0 30.90 30.85 30.90 30.30 31.40 3,148,000 97,224,423 30.885 30.63 30.58 30.63 30.04 31.13 3,175,510 30.617 -0.64%
2025-05-27 0 31.10 31.00 31.10 29.05 31.10 3,421,200 103,468,885 30.243 30.83 30.73 30.83 28.80 30.83 3,451,097 29.981 7.24%
2025-05-26 0 29.00 29.00 29.05 26.85 29.20 2,673,500 75,863,525 28.376 28.75 28.75 28.80 26.62 28.95 2,696,863 28.130 8.01%
2025-05-23 0 26.85 26.55 26.85 26.20 27.30 1,811,500 48,593,375 26.825 26.62 26.32 26.62 25.97 27.06 1,827,330 26.593 2.48%
2025-05-22 0 26.20 26.00 26.20 25.60 26.30 1,855,000 48,366,725 26.074 25.97 25.77 25.97 25.38 26.07 1,871,211 25.848 1.16%
2025-05-21 0 25.90 25.70 25.95 25.60 26.70 1,684,000 43,952,975 26.100 25.68 25.48 25.73 25.38 26.47 1,698,716 25.874 -0.96%
2025-05-20 0 26.15 26.05 26.20 25.50 26.45 1,779,500 46,410,975 26.081 25.92 25.82 25.97 25.28 26.22 1,795,051 25.855 1.95%
2025-05-19 0 25.65 25.40 25.65 24.70 25.85 1,760,500 44,654,625 25.365 25.43 25.18 25.43 24.49 25.63 1,775,885 25.145 3.85%
2025-05-16 0 24.70 24.65 24.85 24.00 24.95 1,655,500 40,695,237 24.582 24.49 24.44 24.63 23.79 24.73 1,669,967 24.369 0.82%
2025-05-15 0 24.50 24.45 24.50 24.40 25.70 1,580,332 39,880,359 25.235 24.29 24.24 24.29 24.19 25.48 1,594,142 25.017 -1.61%
2025-05-14 0 24.90 24.90 24.95 24.20 25.85 1,775,900 44,163,125 24.868 24.68 24.68 24.73 23.99 25.63 1,791,419 24.653 -3.30%
2025-05-13 0 25.75 25.70 25.75 25.65 26.60 1,888,000 49,480,951 26.208 25.53 25.48 25.53 25.43 26.37 1,904,499 25.981 -0.39%
2025-05-12 0 25.85 25.70 25.85 25.50 26.90 2,073,100 54,023,275 26.059 25.63 25.48 25.63 25.28 26.67 2,091,217 25.833 0.98%
2025-05-09 0 25.60 25.55 25.60 25.10 25.75 1,960,000 49,777,057 25.396 25.38 25.33 25.38 24.88 25.53 1,977,128 25.176 0.79%
2025-05-08 0 25.40 25.25 25.40 25.15 25.70 1,477,600 37,531,785 25.401 25.18 25.03 25.18 24.93 25.48 1,490,513 25.180 -1.17%
2025-05-07 0 25.70 25.35 25.70 24.80 25.95 1,787,000 45,315,600 25.358 25.48 25.13 25.48 24.59 25.73 1,802,616 25.139 2.80%
2025-05-06 0 25.00 25.00 25.05 24.75 25.70 1,792,500 44,777,200 24.980 24.78 24.78 24.83 24.54 25.48 1,808,164 24.764 -3.29%
2025-05-02 0 25.85 25.70 25.85 23.60 26.10 2,185,650 54,541,932 24.955 25.63 25.48 25.63 23.40 25.87 2,204,750 24.738 8.39%
2025-04-30 0 23.85 23.85 23.95 22.80 24.00 1,797,000 41,900,825 23.317 23.64 23.64 23.74 22.60 23.79 1,812,704 23.115 2.58%
2025-04-29 0 23.25 23.00 23.25 22.90 23.45 1,643,500 38,085,903 23.174 23.05 22.80 23.05 22.70 23.25 1,657,862 22.973 0.87%
2025-04-28 0 23.05 22.95 23.05 22.90 23.80 1,425,250 33,301,360 23.365 22.85 22.75 22.85 22.70 23.59 1,437,705 23.163 -3.15%
2025-04-25 0 23.80 23.80 23.95 23.80 24.60 1,957,311 47,102,739 24.065 23.59 23.59 23.74 23.59 24.39 1,974,416 23.857 -1.24%
2025-04-24 0 24.10 24.10 24.15 23.45 24.60 1,834,250 43,917,700 23.943 23.89 23.89 23.94 23.25 24.39 1,850,279 23.736 -2.03%
2025-04-23 0 24.60 24.60 24.65 23.45 24.60 2,059,000 49,526,125 24.053 24.39 24.39 24.44 23.25 24.39 2,076,993 23.845 4.90%
2025-04-22 0 23.45 23.40 23.45 22.60 23.45 1,753,500 40,472,600 23.081 23.25 23.20 23.25 22.40 23.25 1,768,824 22.881 3.53%
2025-04-17 0 22.65 22.40 22.65 22.25 23.00 1,839,500 41,789,725 22.718 22.45 22.21 22.45 22.06 22.80 1,855,575 22.521 1.34%
2025-04-16 0 22.35 22.30 22.35 22.00 23.45 1,973,949 43,953,247 22.267 22.16 22.11 22.16 21.81 23.25 1,991,199 22.074 -4.69%
2025-04-15 0 23.45 23.20 23.45 22.70 23.85 1,836,886 42,759,163 23.278 23.25 23.00 23.25 22.50 23.64 1,852,938 23.076 -1.05%
2025-04-14 0 23.70 23.70 23.75 23.30 24.60 1,995,500 47,752,271 23.930 23.49 23.49 23.54 23.10 24.39 2,012,938 23.723 0.64%
2025-04-11 0 23.55 23.55 23.90 22.20 23.80 1,863,000 43,047,925 23.107 23.35 23.35 23.69 22.01 23.59 1,879,281 22.907 3.52%
2025-04-10 0 22.75 22.65 22.75 22.20 23.95 2,195,500 50,602,087 23.048 22.55 22.45 22.55 22.01 23.74 2,214,686 22.848 3.88%
2025-04-09 0 21.90 21.85 21.95 21.05 22.40 3,363,500 73,133,050 21.743 21.71 21.66 21.76 20.87 22.21 3,392,893 21.555 -1.35%
2025-04-08 0 22.20 22.20 22.25 21.25 22.90 3,412,558 75,580,372 22.148 22.01 22.01 22.06 21.07 22.70 3,442,380 21.956 5.46%
2025-04-07 0 21.05 21.00 21.05 20.85 25.00 4,724,500 104,250,537 22.066 20.87 20.82 20.87 20.67 24.78 4,765,787 21.875 -19.19%
2025-04-03 0 26.05 25.90 26.05 25.85 27.40 2,318,000 61,132,750 26.373 25.82 25.68 25.82 25.63 27.16 2,338,257 26.145 -4.93%
2025-04-02 0 27.40 27.20 27.40 27.00 28.00 1,497,500 41,273,718 27.562 27.16 26.96 27.16 26.77 27.76 1,510,586 27.323 -0.18%
2025-04-01 0 27.45 27.35 27.45 26.05 27.90 2,320,398 62,323,799 26.859 27.21 27.11 27.21 25.82 27.66 2,340,676 26.626 -0.72%
2025-03-31 0 27.65 27.40 27.65 26.50 27.90 1,619,000 43,882,200 27.105 27.41 27.16 27.41 26.27 27.66 1,633,148 26.870 0.55%
2025-03-28 0 27.50 27.20 27.50 26.00 27.50 1,609,500 43,003,675 26.719 27.26 26.96 27.26 25.77 27.26 1,623,565 26.487 1.85%
2025-03-27 0 27.00 26.95 27.00 26.30 27.25 1,696,238 45,726,058 26.957 26.77 26.72 26.77 26.07 27.01 1,711,061 26.724 0.37%
2025-03-26 0 26.90 26.80 26.90 26.15 27.50 1,533,258 40,936,461 26.699 26.67 26.57 26.67 25.92 27.26 1,546,657 26.468 -3.24%
2025-03-25 0 27.80 27.75 27.80 27.60 29.45 1,473,000 41,383,675 28.095 27.56 27.51 27.56 27.36 29.19 1,485,872 27.851 -4.47%
2025-03-24 0 29.10 29.00 29.10 26.80 29.20 1,970,500 55,904,978 28.371 28.85 28.75 28.85 26.57 28.95 1,987,720 28.125 7.98%
2025-03-21 0 26.95 26.95 27.00 26.60 28.15 7,535,000 203,436,853 26.999 26.72 26.72 26.77 26.37 27.91 7,600,848 26.765 -4.09%
2025-03-20 0 28.10 28.00 28.10 27.80 29.50 1,738,500 49,803,638 28.647 27.86 27.76 27.86 27.56 29.24 1,753,693 28.399 -1.40%
2025-03-19 0 28.50 28.40 28.50 27.60 28.70 1,475,500 41,831,674 28.351 28.25 28.15 28.25 27.36 28.45 1,488,394 28.105 2.15%
2025-03-18 0 27.90 27.60 27.90 27.50 29.10 1,664,500 46,413,600 27.884 27.66 27.36 27.66 27.26 28.85 1,679,046 27.643 0.54%
2025-03-17 0 27.75 27.70 27.80 26.70 28.00 1,640,000 45,015,649 27.449 27.51 27.46 27.56 26.47 27.76 1,654,332 27.211 2.97%
2025-03-14 0 26.95 26.95 27.00 26.80 28.00 1,974,165 53,876,455 27.291 26.72 26.72 26.77 26.57 27.76 1,991,417 27.054 -2.00%
2025-03-13 0 27.50 27.50 27.55 26.85 29.50 2,376,000 66,074,532 27.809 27.26 27.26 27.31 26.62 29.24 2,396,764 27.568 -6.46%
2025-03-12 0 29.40 29.40 29.45 28.95 30.20 1,558,665 46,158,346 29.614 29.15 29.15 29.19 28.70 29.94 1,572,286 29.357 -0.68%
2025-03-11 0 29.60 29.60 29.70 27.50 30.65 1,599,500 47,098,464 29.446 29.34 29.34 29.44 27.26 30.38 1,613,478 29.191 0.68%
2025-03-10 0 29.40 29.40 29.50 28.90 30.60 1,179,000 34,696,787 29.429 29.15 29.15 29.24 28.65 30.33 1,189,303 29.174 -2.33%
2025-03-07 0 30.10 30.10 30.15 29.45 30.90 1,457,000 43,579,075 29.910 29.84 29.84 29.89 29.19 30.63 1,469,733 29.651 -2.59%
2025-03-06 0 30.90 30.65 30.95 29.30 32.00 3,332,000 101,769,777 30.543 30.63 30.38 30.68 29.05 31.72 3,361,118 30.279 5.10%
2025-03-05 0 29.40 29.40 29.50 27.15 30.30 3,051,000 89,403,837 29.303 29.15 29.15 29.24 26.91 30.04 3,077,662 29.049 8.29%
2025-03-04 0 27.15 27.15 27.35 25.55 27.50 1,542,000 40,926,046 26.541 26.91 26.91 27.11 25.33 27.26 1,555,475 26.311 0.74%
2025-03-03 0 26.95 26.95 27.05 26.70 28.70 1,282,500 35,733,485 27.862 26.72 26.72 26.82 26.47 28.45 1,293,708 27.621 -2.71%
2025-02-28 0 27.70 27.60 27.70 26.30 27.95 2,028,800 55,382,790 27.298 27.46 27.36 27.46 26.07 27.71 2,046,529 27.062 -1.42%
2025-02-27 0 28.10 28.00 28.10 26.60 29.00 2,007,500 55,410,000 27.601 27.86 27.76 27.86 26.37 28.75 2,025,043 27.362 -1.75%
2025-02-26 0 28.60 28.30 28.60 28.20 29.95 1,747,500 50,954,475 29.158 28.35 28.05 28.35 27.96 29.69 1,762,771 28.906 -0.52%
2025-02-25 0 28.75 28.75 28.85 27.10 30.00 2,445,500 70,472,050 28.817 28.50 28.50 28.60 26.87 29.74 2,466,871 28.567 1.95%
2025-02-24 0 28.20 28.15 28.20 27.55 29.45 1,598,000 45,105,230 28.226 27.96 27.91 27.96 27.31 29.19 1,611,965 27.982 -3.59%
2025-02-21 0 29.25 29.15 29.25 26.25 29.35 4,359,085 124,644,511 28.594 29.00 28.90 29.00 26.02 29.10 4,397,179 28.346 10.59%
2025-02-20 0 26.45 26.35 26.45 25.50 27.35 1,730,500 46,041,087 26.606 26.22 26.12 26.22 25.28 27.11 1,745,623 26.375 3.73%
2025-02-19 0 25.50 25.50 25.70 25.25 26.10 1,600,000 41,056,425 25.660 25.28 25.28 25.48 25.03 25.87 1,613,982 25.438 -1.92%
2025-02-18 0 26.00 25.85 26.00 25.10 26.30 1,627,500 41,765,375 25.662 25.77 25.63 25.77 24.88 26.07 1,641,723 25.440 -1.14%
2025-02-17 0 26.30 26.05 26.30 24.60 26.35 1,617,500 41,466,277 25.636 26.07 25.82 26.07 24.39 26.12 1,631,635 25.414 1.74%
2025-02-14 0 25.85 25.75 25.85 24.90 27.00 1,951,500 50,319,047 25.785 25.63 25.53 25.63 24.68 26.77 1,968,554 25.561 -3.90%
2025-02-13 0 26.90 26.80 26.90 26.50 28.65 1,499,500 40,967,080 27.320 26.67 26.57 26.67 26.27 28.40 1,512,604 27.084 -5.78%
2025-02-12 0 28.55 28.20 28.55 26.75 28.95 1,364,022 38,292,855 28.073 28.30 27.96 28.30 26.52 28.70 1,375,942 27.830 6.33%
2025-02-11 0 26.85 26.85 27.40 26.80 29.30 1,434,000 39,462,836 27.519 26.62 26.62 27.16 26.57 29.05 1,446,532 27.281 -4.11%
2025-02-10 0 28.00 28.00 28.20 27.65 28.70 944,011 26,428,106 27.996 27.76 27.76 27.96 27.41 28.45 952,261 27.753 -0.71%
2025-02-07 0 28.20 27.95 28.20 27.65 29.65 2,100,500 59,260,708 28.213 27.96 27.71 27.96 27.41 29.39 2,118,856 27.968 0.18%
2025-02-06 0 28.15 28.05 28.15 26.10 28.85 2,303,500 64,496,250 27.999 27.91 27.81 27.91 25.87 28.60 2,323,630 27.757 7.85%
2025-02-05 0 26.10 26.10 26.15 25.35 26.45 1,571,500 40,167,247 25.560 25.87 25.87 25.92 25.13 26.22 1,585,233 25.338 -0.95%
2025-02-04 0 26.35 26.35 26.45 24.15 26.75 1,952,280 50,706,698 25.973 26.12 26.12 26.22 23.94 26.52 1,969,341 25.748 9.11%
2025-02-03 0 24.15 24.15 24.20 23.00 25.00 1,322,726 31,303,273 23.666 23.94 23.94 23.99 22.80 24.78 1,334,285 23.461 -1.83%
2025-01-28 0 24.60 24.35 24.60 23.75 24.75 572,000 13,874,325 24.256 24.39 24.14 24.39 23.54 24.54 576,999 24.046 1.03%
2025-01-27 0 24.35 24.35 24.40 24.05 25.25 1,113,000 27,261,787 24.494 24.14 24.14 24.19 23.84 25.03 1,122,726 24.282 -3.37%
2025-01-24 0 25.20 25.10 25.20 23.65 25.60 1,184,500 29,421,837 24.839 24.98 24.88 24.98 23.45 25.38 1,194,851 24.624 4.78%
2025-01-23 0 24.05 23.90 24.05 23.30 24.50 3,747,000 84,764,125 22.622 23.84 23.69 23.84 23.10 24.29 3,779,745 22.426 2.56%
2025-01-22 0 23.45 23.45 23.50 23.25 25.85 3,627,500 87,453,487 24.108 23.25 23.25 23.30 23.05 25.63 3,659,200 23.900 -8.75%
2025-01-21 0 25.70 25.65 25.70 24.15 26.50 3,122,500 79,703,437 25.526 25.48 25.43 25.48 23.94 26.27 3,149,787 25.304 3.63%
2025-01-20 0 24.80 24.75 24.80 23.50 25.65 2,539,000 59,747,355 23.532 24.59 24.54 24.59 23.30 25.43 2,561,188 23.328 4.20%
2025-01-17 0 23.80 23.70 23.80 23.20 24.15 988,000 23,357,225 23.641 23.59 23.49 23.59 23.00 23.94 996,634 23.436 0.63%
2025-01-16 0 23.65 23.65 23.85 23.50 24.75 44,567,000 721,513,600 16.189 23.45 23.45 23.64 23.30 24.54 44,956,466 16.049 -1.87%
2025-01-15 0 24.10 24.05 24.10 23.95 25.75 1,408,500 34,613,712 24.575 23.89 23.84 23.89 23.74 25.53 1,420,809 24.362 -6.41%
2025-01-14 0 25.75 25.65 25.75 24.55 25.90 931,500 23,715,750 25.460 25.53 25.43 25.53 24.34 25.68 939,640 25.239 4.67%
2025-01-13 0 24.60 24.60 24.85 24.10 25.05 693,000 17,086,375 24.656 24.39 24.39 24.63 23.89 24.83 699,056 24.442 -1.01%
2025-01-10 0 24.85 24.80 24.85 23.60 25.25 1,526,500 37,633,275 24.653 24.63 24.59 24.63 23.40 25.03 1,539,840 24.440 2.69%
2025-01-09 0 24.20 24.00 24.20 23.00 24.95 2,344,500 56,181,062 23.963 23.99 23.79 23.99 22.80 24.73 2,364,988 23.755 -3.01%
2025-01-08 0 24.95 24.80 24.95 24.05 26.60 2,639,800 65,349,438 24.755 24.73 24.59 24.73 23.84 26.37 2,662,869 24.541 -6.20%
2025-01-07 0 26.60 26.15 26.60 26.15 28.10 4,237,500 113,979,725 26.898 26.37 25.92 26.37 25.92 27.86 4,274,531 26.665 -1.12%
2025-01-06 0 26.90 26.65 26.90 24.75 27.20 5,348,000 139,304,775 26.048 26.67 26.42 26.67 24.54 26.96 5,394,736 25.822 8.03%
2025-01-03 0 24.90 24.90 25.00 22.80 26.00 2,565,500 62,739,872 24.455 24.68 24.68 24.78 22.60 25.77 2,587,920 24.243 7.56%
2025-01-02 0 23.15 23.10 23.15 22.90 24.75 1,873,500 44,042,625 23.508 22.95 22.90 22.95 22.70 24.54 1,889,872 23.305 -7.03%
2024-12-31 0 24.90 24.90 24.95 23.20 24.90 1,754,000 42,350,962 24.145 24.68 24.68 24.73 23.00 24.68 1,769,328 23.936 2.47%
2024-12-30 0 24.30 24.25 24.30 22.25 24.40 3,599,000 85,057,151 23.634 24.09 24.04 24.09 22.06 24.19 3,630,451 23.429 11.72%
2024-12-27 0 21.75 21.75 21.95 21.05 23.25 2,977,500 66,246,737 22.249 21.56 21.56 21.76 20.87 23.05 3,003,520 22.056 4.32%
2024-12-24 0 20.85 20.80 20.90 19.90 22.20 2,942,500 61,080,365 20.758 20.67 20.62 20.72 19.73 22.01 2,968,214 20.578 -5.23%
2024-12-23 0 22.00 21.90 22.00 18.94 22.90 8,334,049 175,635,360 21.074 21.81 21.71 21.81 18.78 22.70 8,406,879 20.892 11.00%
2024-12-20 0 19.82 19.82 19.84 17.72 20.00 5,968,012 113,010,228 18.936 19.65 19.65 19.67 17.57 19.83 6,020,166 18.772 10.85%
2024-12-19 0 17.88 17.86 17.88 17.02 18.18 2,710,659 47,830,167 17.645 17.73 17.71 17.73 16.87 18.02 2,734,347 17.492 3.35%
2024-12-18 0 17.30 17.30 17.42 15.52 17.64 3,569,000 60,224,736 16.874 17.15 17.15 17.27 15.39 17.49 3,600,189 16.728 10.76%
2024-12-17 0 15.62 15.60 15.68 13.98 15.98 2,984,000 45,972,258 15.406 15.48 15.46 15.54 13.86 15.84 3,010,077 15.273 10.78%
2024-12-16 0 14.10 14.10 14.12 13.72 14.22 1,203,500 16,862,464 14.011 13.98 13.98 14.00 13.60 14.10 1,214,017 13.890 2.77%
2024-12-13 0 13.72 13.60 13.72 13.40 13.74 1,164,000 15,827,970 13.598 13.60 13.48 13.60 13.28 13.62 1,174,172 13.480 1.78%
2024-12-12 0 13.48 13.48 13.60 13.30 13.64 1,155,000 15,570,020 13.481 13.36 13.36 13.48 13.18 13.52 1,165,093 13.364 0.90%
2024-12-11 0 13.36 13.36 13.40 12.94 13.62 1,154,000 15,228,500 13.196 13.24 13.24 13.28 12.83 13.50 1,164,085 13.082 3.25%
2024-12-10 0 12.94 12.86 12.94 12.72 13.32 886,472 11,435,113 12.900 12.83 12.75 12.83 12.61 13.20 894,219 12.788 -1.52%
2024-12-09 0 13.14 13.06 13.14 13.00 13.78 1,101,500 14,759,517 13.399 13.03 12.95 13.03 12.89 13.66 1,111,126 13.283 -3.52%
2024-12-06 0 13.62 13.62 13.64 13.54 14.14 581,200 7,979,004 13.728 13.50 13.50 13.52 13.42 14.02 586,279 13.610 -3.68%
2024-12-05 0 14.14 14.06 14.14 13.88 14.14 610,800 8,562,776 14.019 14.02 13.94 14.02 13.76 14.02 616,138 13.898 0.57%
2024-12-04 0 14.06 13.98 14.06 13.98 14.52 534,500 7,583,758 14.189 13.94 13.86 13.94 13.86 14.39 539,171 14.066 -1.95%
2024-12-03 0 14.34 14.34 14.40 13.92 14.48 1,067,500 15,141,375 14.184 14.22 14.22 14.28 13.80 14.35 1,076,829 14.061 2.87%
2024-12-02 0 13.94 13.94 14.08 13.94 14.38 646,000 9,151,800 14.167 13.82 13.82 13.96 13.82 14.26 651,645 14.044 -3.19%
2024-11-29 0 14.40 14.34 14.40 14.12 14.50 1,525,500 21,875,970 14.340 14.28 14.22 14.28 14.00 14.37 1,538,831 14.216 -0.69%
2024-11-28 0 14.50 14.34 14.52 14.14 14.50 922,500 13,229,290 14.341 14.37 14.22 14.39 14.02 14.37 930,562 14.216 0.69%
2024-11-27 0 14.40 14.34 14.40 13.98 14.52 972,000 13,914,455 14.315 14.28 14.22 14.28 13.86 14.39 980,494 14.191 2.86%
2024-11-26 0 14.00 14.00 14.02 13.88 14.60 755,000 10,632,730 14.083 13.88 13.88 13.90 13.76 14.47 761,598 13.961 -4.11%
2024-11-25 0 14.60 14.50 14.60 14.38 14.72 2,817,000 40,173,230 14.261 14.47 14.37 14.47 14.26 14.59 2,841,617 14.137 0.83%
2024-11-22 0 14.48 14.34 14.48 14.16 14.48 2,805,000 39,703,458 14.155 14.35 14.22 14.35 14.04 14.35 2,829,513 14.032 1.69%
2024-11-21 0 14.24 14.14 14.24 14.14 14.72 1,046,500 15,047,746 14.379 14.12 14.02 14.12 14.02 14.59 1,055,645 14.255 -3.26%
2024-11-20 0 14.72 14.62 14.72 14.50 14.86 1,305,500 19,118,730 14.645 14.59 14.49 14.59 14.37 14.73 1,316,909 14.518 1.52%
2024-11-19 0 14.50 14.50 14.52 14.44 14.82 915,500 13,322,510 14.552 14.37 14.37 14.39 14.31 14.69 923,500 14.426 -2.03%
2024-11-18 0 14.80 14.70 14.80 14.72 15.26 1,012,000 15,065,705 14.887 14.67 14.57 14.67 14.59 15.13 1,020,844 14.758 -0.40%
2024-11-15 0 14.86 14.78 14.86 14.28 15.24 1,161,000 17,228,535 14.839 14.73 14.65 14.73 14.16 15.11 1,171,146 14.711 3.77%
2024-11-14 0 14.32 14.30 14.40 14.18 14.42 1,135,000 16,245,293 14.313 14.20 14.18 14.28 14.06 14.30 1,144,919 14.189 0.85%
2024-11-13 0 14.20 14.12 14.20 14.06 14.48 878,500 12,481,164 14.207 14.08 14.00 14.08 13.94 14.35 886,177 14.084 -1.93%
2024-11-12 0 14.48 14.48 14.52 14.30 14.64 1,030,500 14,902,467 14.461 14.35 14.35 14.39 14.18 14.51 1,039,505 14.336 1.26%
2024-11-11 0 14.30 14.26 14.30 14.14 14.54 1,005,500 14,389,540 14.311 14.18 14.14 14.18 14.02 14.41 1,014,287 14.187 -0.14%
2024-11-08 0 14.32 14.28 14.40 14.28 14.56 1,004,000 14,436,480 14.379 14.20 14.16 14.28 14.16 14.43 1,012,774 14.254 -0.42%
2024-11-07 0 14.38 14.38 14.46 14.28 14.80 1,750,000 25,254,070 14.431 14.26 14.26 14.33 14.16 14.67 1,765,293 14.306 -2.84%
2024-11-06 0 14.80 14.70 14.80 14.72 15.10 3,061,000 44,400,930 14.505 14.67 14.57 14.67 14.59 14.97 3,087,750 14.380 -1.60%
2024-11-05 0 15.04 15.04 15.06 14.96 15.20 970,500 14,616,410 15.061 14.91 14.91 14.93 14.83 15.07 978,981 14.930 -1.05%
2024-11-04 0 15.20 15.20 15.22 15.00 15.36 1,061,500 16,084,110 15.152 15.07 15.07 15.09 14.87 15.23 1,070,776 15.021 0.80%
2024-11-01 0 15.08 15.04 15.08 14.96 15.56 1,444,500 21,869,170 15.140 14.95 14.91 14.95 14.83 15.43 1,457,123 15.008 -0.92%
2024-10-31 0 15.22 15.22 15.24 15.04 15.38 1,041,000 15,839,550 15.216 15.09 15.09 15.11 14.91 15.25 1,050,097 15.084 1.20%
2024-10-30 0 15.04 15.00 15.04 14.80 15.52 2,081,500 31,164,520 14.972 14.91 14.87 14.91 14.67 15.39 2,099,690 14.842 -2.72%
2024-10-29 0 15.46 15.36 15.46 15.10 15.46 949,000 14,556,420 15.339 15.33 15.23 15.33 14.97 15.33 957,293 15.206 0.78%
2024-10-28 0 15.34 15.10 15.34 14.90 15.70 962,500 14,666,740 15.238 15.21 14.97 15.21 14.77 15.56 970,911 15.106 -1.29%
2024-10-25 0 15.54 15.38 15.54 14.88 15.54 1,054,000 15,966,320 15.148 15.41 15.25 15.41 14.75 15.41 1,063,211 15.017 2.91%
2024-10-24 0 15.10 15.10 15.26 14.92 15.24 1,003,500 15,102,400 15.050 14.97 14.97 15.13 14.79 15.11 1,012,269 14.919 0.00%
2024-10-23 0 15.10 15.00 15.10 14.80 15.16 970,189 14,568,897 15.017 14.97 14.87 14.97 14.67 15.03 978,667 14.886 0.53%
2024-10-22 0 15.02 15.02 15.04 14.92 15.36 1,097,000 16,541,890 15.079 14.89 14.89 14.91 14.79 15.23 1,106,587 14.949 -2.21%
2024-10-21 0 15.36 15.36 15.42 15.16 15.48 942,500 14,430,770 15.311 15.23 15.23 15.29 15.03 15.35 950,736 15.179 -0.78%
2024-10-18 0 15.48 15.32 15.48 15.14 15.52 936,500 14,413,240 15.391 15.35 15.19 15.35 15.01 15.39 944,684 15.257 2.25%
2024-10-17 0 15.14 15.14 15.20 15.08 15.76 985,249 15,154,442 15.381 15.01 15.01 15.07 14.95 15.62 993,859 15.248 -3.57%
2024-10-16 0 15.70 15.62 15.70 15.00 15.72 1,516,565 23,315,077 15.374 15.56 15.48 15.56 14.87 15.58 1,529,818 15.240 3.02%
2024-10-15 0 15.24 15.18 15.24 14.50 15.30 1,259,000 19,000,720 15.092 15.11 15.05 15.11 14.37 15.17 1,270,002 14.961 5.10%
2024-10-14 0 14.50 14.44 14.50 14.24 14.76 1,047,500 15,214,060 14.524 14.37 14.31 14.37 14.12 14.63 1,056,654 14.398 -0.55%
2024-10-10 0 14.58 14.58 14.70 14.34 14.68 1,091,689 15,886,824 14.553 14.45 14.45 14.57 14.22 14.55 1,101,229 14.426 0.00%
2024-10-09 0 14.58 14.40 14.58 13.66 14.68 1,356,000 19,345,870 14.267 14.45 14.28 14.45 13.54 14.55 1,367,850 14.143 6.42%
2024-10-08 0 13.70 13.62 13.70 13.58 13.80 1,049,000 14,334,310 13.665 13.58 13.50 13.58 13.46 13.68 1,058,167 13.546 0.74%
2024-10-07 0 13.60 13.46 13.60 13.46 13.92 1,385,500 18,860,160 13.613 13.48 13.34 13.48 13.34 13.80 1,397,608 13.495 -1.31%
2024-10-04 0 13.78 13.78 13.90 13.60 14.20 1,046,000 14,450,790 13.815 13.66 13.66 13.78 13.48 14.08 1,055,141 13.696 -2.82%
2024-10-03 0 14.18 14.00 14.18 13.60 14.28 1,059,500 14,912,600 14.075 14.06 13.88 14.06 13.48 14.16 1,068,759 13.953 1.14%
2024-10-02 0 14.02 14.00 14.12 13.64 14.12 1,138,500 15,760,990 13.844 13.90 13.88 14.00 13.52 14.00 1,148,449 13.724 0.86%
2024-09-30 0 13.90 13.90 13.94 13.72 14.36 2,126,500 29,683,278 13.959 13.78 13.78 13.82 13.60 14.24 2,145,083 13.838 -2.39%
2024-09-27 0 14.24 14.20 14.24 14.16 14.88 1,847,000 26,706,750 14.460 14.12 14.08 14.12 14.04 14.75 1,863,141 14.334 -1.79%
2024-09-26 0 14.50 14.44 14.50 14.38 14.94 1,140,500 16,664,460 14.612 14.37 14.31 14.37 14.26 14.81 1,150,467 14.485 -2.68%
2024-09-25 0 14.90 14.72 14.90 14.72 15.00 1,118,000 16,639,101 14.883 14.77 14.59 14.77 14.59 14.87 1,127,770 14.754 0.00%
2024-09-24 0 14.90 14.82 14.90 14.56 14.90 1,106,000 16,362,480 14.794 14.77 14.69 14.77 14.43 14.77 1,115,665 14.666 2.34%
2024-09-23 0 14.56 14.52 14.56 14.44 14.80 1,052,000 15,298,200 14.542 14.43 14.39 14.43 14.31 14.67 1,061,193 14.416 0.83%
2024-09-20 0 14.44 14.42 14.44 14.16 14.52 1,257,500 18,070,090 14.370 14.31 14.30 14.31 14.04 14.39 1,268,489 14.245 1.55%
2024-09-19 0 14.22 14.12 14.22 14.12 14.48 1,008,000 14,441,560 14.327 14.10 14.00 14.10 14.00 14.35 1,016,809 14.203 -0.84%
2024-09-17 0 14.34 14.34 14.46 14.24 14.44 1,019,000 14,633,650 14.361 14.22 14.22 14.33 14.12 14.31 1,027,905 14.236 -0.14%
2024-09-16 0 14.36 14.34 14.38 14.10 14.48 1,071,500 15,321,500 14.299 14.24 14.22 14.26 13.98 14.35 1,080,864 14.175 0.56%
2024-09-13 0 14.28 14.28 14.42 13.84 14.46 1,252,500 17,734,680 14.159 14.16 14.16 14.30 13.72 14.33 1,263,445 14.037 3.18%
2024-09-12 0 13.84 13.82 13.94 13.70 14.00 1,159,654 16,119,923 13.901 13.72 13.70 13.82 13.58 13.88 1,169,788 13.780 -0.06%
2024-09-11 0 13.98 13.74 13.98 13.48 13.98 1,243,000 17,136,520 13.786 13.73 13.49 13.73 13.24 13.73 1,265,814 13.538 2.19%
2024-09-10 0 13.68 13.60 13.70 13.34 13.72 1,125,500 15,193,610 13.499 13.43 13.35 13.45 13.10 13.47 1,146,158 13.256 2.55%
2024-09-09 0 13.34 13.28 13.34 13.10 13.70 842,000 11,184,000 13.283 13.10 13.04 13.10 12.86 13.45 857,454 13.043 -2.63%
2024-09-05 0 13.70 13.68 13.70 13.42 13.70 925,500 12,544,340 13.554 13.45 13.43 13.45 13.18 13.45 942,487 13.310 1.03%
2024-09-04 0 13.56 13.56 13.62 13.14 13.86 1,243,500 16,995,490 13.667 13.32 13.32 13.37 12.90 13.61 1,266,324 13.421 2.26%
2024-09-03 0 13.26 13.20 13.32 13.12 13.40 817,000 10,849,738 13.280 13.02 12.96 13.08 12.88 13.16 831,995 13.041 -0.30%
2024-09-02 0 13.30 13.14 13.30 12.76 13.36 935,000 12,302,149 13.157 13.06 12.90 13.06 12.53 13.12 952,161 12.920 2.31%
2024-08-30 0 13.00 12.90 13.00 12.82 13.12 3,322,500 43,159,893 12.990 12.77 12.67 12.77 12.59 12.88 3,383,482 12.756 0.46%
2024-08-29 0 12.94 12.94 12.98 12.58 12.98 964,000 12,288,524 12.747 12.71 12.71 12.75 12.35 12.75 981,693 12.518 0.15%
2024-08-28 0 12.92 12.90 12.92 12.60 12.92 912,000 11,655,233 12.780 12.69 12.67 12.69 12.37 12.69 928,739 12.550 1.73%
2024-08-27 0 12.70 12.68 12.70 12.54 12.86 840,500 10,643,745 12.664 12.47 12.45 12.47 12.31 12.63 855,927 12.435 0.16%
2024-08-26 0 12.68 12.68 12.70 12.56 12.82 894,000 11,368,125 12.716 12.45 12.45 12.47 12.33 12.59 910,409 12.487 0.16%
2024-08-23 0 12.66 12.60 12.66 12.52 12.80 752,000 9,490,510 12.620 12.43 12.37 12.43 12.29 12.57 765,802 12.393 0.48%
2024-08-22 0 12.60 12.60 12.66 12.54 12.90 725,000 9,162,350 12.638 12.37 12.37 12.43 12.31 12.67 738,307 12.410 -1.10%
2024-08-21 0 12.74 12.72 12.80 12.64 12.84 762,000 9,725,810 12.764 12.51 12.49 12.57 12.41 12.61 775,986 12.533 -0.78%
2024-08-20 0 12.84 12.64 12.84 12.40 13.00 792,000 10,046,424 12.685 12.61 12.41 12.61 12.18 12.77 806,537 12.456 -1.23%
2024-08-19 0 13.00 12.90 13.02 12.82 13.08 1,292,500 16,790,280 12.991 12.77 12.67 12.79 12.59 12.84 1,316,223 12.756 0.78%
2024-08-16 0 12.90 12.84 12.90 12.30 12.98 1,217,500 15,633,780 12.841 12.67 12.61 12.67 12.08 12.75 1,239,846 12.609 4.88%
2024-08-15 0 12.30 12.26 12.30 12.24 12.62 874,500 10,826,230 12.380 12.08 12.04 12.08 12.02 12.39 890,551 12.157 -2.54%
2024-08-14 0 12.62 12.48 12.62 12.32 12.88 1,173,500 14,815,290 12.625 12.39 12.26 12.39 12.10 12.65 1,195,039 12.397 -1.41%
2024-08-13 0 12.80 12.80 12.82 12.22 13.54 2,830,500 35,956,186 12.703 12.57 12.57 12.59 12.00 13.30 2,882,452 12.474 4.75%
2024-08-12 0 12.22 12.18 12.22 12.06 12.28 959,500 11,689,580 12.183 12.00 11.96 12.00 11.84 12.06 977,111 11.963 1.83%
2024-08-09 0 12.00 12.00 12.10 11.86 12.18 1,029,500 12,396,130 12.041 11.78 11.78 11.88 11.65 11.96 1,048,396 11.824 0.33%
2024-08-08 0 11.96 11.82 11.96 11.80 12.14 690,500 8,268,000 11.974 11.74 11.61 11.74 11.59 11.92 703,174 11.758 1.36%
2024-08-07 0 11.80 11.80 11.84 11.44 11.82 899,000 10,514,488 11.696 11.59 11.59 11.63 11.23 11.61 915,500 11.485 2.08%
2024-08-06 0 11.56 11.50 11.56 10.76 11.58 728,500 8,151,240 11.189 11.35 11.29 11.35 10.57 11.37 741,871 10.987 7.64%
2024-08-05 0 10.74 10.68 10.76 10.70 11.54 615,500 6,755,930 10.976 10.55 10.49 10.57 10.51 11.33 626,797 10.778 -6.45%
2024-08-02 0 11.48 11.36 11.48 11.40 11.58 488,000 5,602,090 11.480 11.27 11.16 11.27 11.19 11.37 496,957 11.273 -0.17%
2024-08-01 0 11.50 11.50 11.52 10.96 11.74 890,000 10,034,270 11.274 11.29 11.29 11.31 10.76 11.53 906,335 11.071 -2.04%
2024-07-31 0 11.74 11.72 11.74 11.36 11.78 616,500 7,131,220 11.567 11.53 11.51 11.53 11.16 11.57 627,815 11.359 2.62%
2024-07-30 0 11.44 11.34 11.44 11.14 11.44 548,000 6,189,085 11.294 11.23 11.14 11.23 10.94 11.23 558,058 11.090 1.06%
2024-07-29 0 11.32 11.20 11.32 11.16 11.50 655,000 7,396,474 11.292 11.12 11.00 11.12 10.96 11.29 667,022 11.089 1.07%
2024-07-26 0 11.20 11.20 11.28 11.08 11.50 619,000 6,996,450 11.303 11.00 11.00 11.08 10.88 11.29 630,361 11.099 -0.88%
2024-07-25 0 11.30 11.28 11.30 11.08 12.16 1,123,000 12,971,390 11.551 11.10 11.08 11.10 10.88 11.94 1,143,612 11.342 -7.07%
2024-07-24 0 12.16 12.08 12.16 12.06 12.36 577,000 7,033,790 12.190 11.94 11.86 11.94 11.84 12.14 587,590 11.971 -0.65%
2024-07-23 0 12.24 12.22 12.32 12.14 12.36 592,500 7,242,850 12.224 12.02 12.00 12.10 11.92 12.14 603,375 12.004 0.33%
2024-07-22 0 12.20 12.04 12.24 11.94 12.24 1,045,000 12,656,690 12.112 11.98 11.82 12.02 11.72 12.02 1,064,180 11.893 1.84%
2024-07-19 0 11.98 11.86 11.98 11.52 12.36 880,500 10,536,540 11.967 11.76 11.65 11.76 11.31 12.14 896,661 11.751 1.18%
2024-07-18 0 11.84 11.84 11.94 11.84 11.98 689,000 8,208,220 11.913 11.63 11.63 11.72 11.63 11.76 701,646 11.699 -0.67%
2024-07-17 0 11.92 11.92 12.00 11.90 12.12 430,000 5,150,584 11.978 11.71 11.71 11.78 11.69 11.90 437,892 11.762 -0.83%
2024-07-16 0 12.02 12.02 12.06 11.82 12.08 591,000 7,065,736 11.956 11.80 11.80 11.84 11.61 11.86 601,847 11.740 0.17%
2024-07-15 0 12.00 12.00 12.10 11.62 12.08 607,500 7,225,610 11.894 11.78 11.78 11.88 11.41 11.86 618,650 11.680 2.92%
2024-07-12 0 11.66 11.64 11.76 11.56 11.78 577,500 6,731,863 11.657 11.45 11.43 11.55 11.35 11.57 588,100 11.447 -0.34%
2024-07-11 0 11.70 11.60 11.72 11.50 11.72 497,000 5,780,650 11.631 11.49 11.39 11.51 11.29 11.51 506,122 11.421 0.86%
2024-07-10 0 11.60 11.46 11.62 11.42 11.76 607,000 7,013,450 11.554 11.39 11.25 11.41 11.21 11.55 618,141 11.346 -1.69%
2024-07-09 0 11.80 11.62 11.80 11.54 11.80 508,500 5,906,990 11.616 11.59 11.41 11.59 11.33 11.59 517,833 11.407 -0.17%
2024-07-08 0 11.82 11.62 11.84 11.34 11.82 688,500 7,948,865 11.545 11.61 11.41 11.63 11.14 11.61 701,137 11.337 1.90%
2024-07-05 0 11.60 11.48 11.60 11.42 12.22 898,000 10,441,739 11.628 11.39 11.27 11.39 11.21 12.00 914,482 11.418 -4.92%
2024-07-04 0 12.20 12.04 12.20 12.00 12.20 561,000 6,800,080 12.121 11.98 11.82 11.98 11.78 11.98 571,297 11.903 0.49%
2024-07-03 0 12.14 12.14 12.30 12.08 12.30 539,000 6,552,104 12.156 11.92 11.92 12.08 11.86 12.08 548,893 11.937 -0.82%
2024-07-02 0 12.24 12.18 12.26 12.02 12.30 512,500 6,230,740 12.158 12.02 11.96 12.04 11.80 12.08 521,907 11.938 -0.97%
2024-06-28 0 12.36 12.32 12.36 12.02 12.44 538,500 6,636,000 12.323 12.14 12.10 12.14 11.80 12.22 548,384 12.101 2.83%
2024-06-27 0 12.02 12.00 12.02 11.86 12.44 617,000 7,422,370 12.030 11.80 11.78 11.80 11.65 12.22 628,325 11.813 -2.91%
2024-06-26 0 12.38 12.22 12.38 11.90 12.38 709,000 8,624,720 12.165 12.16 12.00 12.16 11.69 12.16 722,013 11.945 2.65%
2024-06-25 0 12.06 12.06 12.10 11.84 12.24 650,000 7,851,560 12.079 11.84 11.84 11.88 11.63 12.02 661,930 11.862 -0.33%
2024-06-24 0 12.10 11.98 12.10 11.94 12.72 867,500 10,666,130 12.295 11.88 11.76 11.88 11.72 12.49 883,422 12.074 -4.42%
2024-06-21 0 12.66 12.62 12.70 12.38 12.72 657,500 8,249,840 12.547 12.43 12.39 12.47 12.16 12.49 669,568 12.321 1.12%
2024-06-20 0 12.52 12.48 12.62 12.36 12.66 515,000 6,453,900 12.532 12.29 12.26 12.39 12.14 12.43 524,452 12.306 0.32%
2024-06-19 0 12.48 12.30 12.48 11.74 12.56 1,042,000 12,690,251 12.179 12.26 12.08 12.26 11.53 12.33 1,061,125 11.959 2.97%
2024-06-18 0 12.12 12.00 12.12 11.80 12.16 911,000 10,923,953 11.991 11.90 11.78 11.90 11.59 11.94 927,721 11.775 0.66%
2024-06-17 0 12.04 11.96 12.04 11.64 12.22 880,000 10,440,860 11.865 11.82 11.74 11.82 11.43 12.00 896,152 11.651 2.56%
2024-06-14 0 11.74 11.62 11.74 11.30 11.88 848,500 9,904,450 11.673 11.53 11.41 11.53 11.10 11.67 864,074 11.463 3.35%
2024-06-13 0 11.36 11.34 11.44 11.24 11.44 657,000 7,460,770 11.356 11.16 11.14 11.23 11.04 11.23 669,059 11.151 -0.18%
2024-06-12 0 11.38 11.26 11.40 11.08 11.38 640,500 7,185,020 11.218 11.17 11.06 11.19 10.88 11.17 652,256 11.016 1.79%
2024-06-11 0 11.40 11.30 11.40 11.00 11.50 947,000 10,646,275 11.242 10.98 10.88 10.98 10.59 11.07 983,359 10.826 2.89%
2024-06-07 0 11.08 11.08 11.12 10.82 11.10 632,500 6,933,000 10.961 10.67 10.67 10.71 10.42 10.69 656,784 10.556 0.36%
2024-06-06 0 11.04 10.94 11.06 10.78 11.16 672,000 7,386,050 10.991 10.63 10.54 10.65 10.38 10.75 697,800 10.585 1.28%
2024-06-05 0 10.90 10.78 10.90 10.64 10.92 4,715,500 47,714,830 10.119 10.50 10.38 10.50 10.25 10.52 4,896,544 9.7446 0.18%
2024-06-04 0 10.88 10.82 10.88 10.74 11.16 839,000 9,168,365 10.928 10.48 10.42 10.48 10.34 10.75 871,212 10.524 0.74%
2024-06-03 0 10.80 10.80 10.86 10.54 11.36 1,118,500 12,264,700 10.965 10.40 10.40 10.46 10.15 10.94 1,161,443 10.560 -2.70%
2024-05-31 0 11.10 11.04 11.10 10.50 11.28 1,050,500 11,506,900 10.954 10.69 10.63 10.69 10.11 10.86 1,090,832 10.549 5.71%
2024-05-30 0 10.50 10.50 10.54 10.20 10.72 702,500 7,358,350 10.475 10.11 10.11 10.15 9.823 10.32 729,471 10.087 2.94%
2024-05-29 0 10.20 10.10 10.20 10.02 10.28 650,500 6,612,040 10.165 9.823 9.727 9.823 9.650 9.900 675,475 9.7887 0.59%
2024-05-28 0 10.14 10.06 10.14 9.800 10.16 764,000 7,642,105 10.003 9.765 9.688 9.765 9.438 9.784 793,333 9.6329 2.94%
2024-05-27 0 9.850 9.770 9.850 9.360 9.860 1,630,500 15,640,530 9.5925 9.486 9.409 9.486 9.014 9.495 1,693,100 9.2378 4.56%
2024-05-24 0 9.420 9.420 9.500 8.910 9.660 1,593,000 14,953,413 9.3870 9.072 9.072 9.149 8.581 9.303 1,654,161 9.0399 5.02%
2024-05-23 0 8.970 8.870 8.970 8.780 8.990 666,500 5,908,895 8.8656 8.638 8.542 8.638 8.455 8.658 692,089 8.5378 -0.11%
2024-05-22 0 8.980 8.930 8.980 8.770 8.990 1,112,500 9,931,956 8.9276 8.648 8.600 8.648 8.446 8.658 1,155,213 8.5975 2.39%
2024-05-21 0 8.770 8.770 8.800 8.700 8.970 803,000 7,101,385 8.8436 8.446 8.446 8.475 8.378 8.638 833,830 8.5166 -0.90%
2024-05-20 0 8.850 8.850 8.860 8.840 8.940 642,500 5,713,630 8.8928 8.523 8.523 8.532 8.513 8.609 667,168 8.5640 -0.56%
2024-05-17 0 8.900 8.780 8.910 8.710 9.050 914,500 8,097,121 8.8542 8.571 8.455 8.581 8.388 8.715 949,611 8.5268 -1.11%
2024-05-16 0 9.000 8.990 9.000 8.960 9.140 916,500 8,306,965 9.0638 8.667 8.658 8.667 8.629 8.802 951,688 8.7287 0.00%
2024-05-14 0 9.000 8.990 9.000 8.870 9.120 769,000 6,920,500 8.9993 8.667 8.658 8.667 8.542 8.783 798,525 8.6666 0.45%
2024-05-13 0 8.960 8.950 8.970 8.830 8.990 732,000 6,523,355 8.9117 8.629 8.619 8.638 8.504 8.658 760,104 8.5822 0.11%
2024-05-10 0 8.950 8.940 8.950 8.780 9.100 814,500 7,231,160 8.8780 8.619 8.609 8.619 8.455 8.764 845,771 8.5498 -1.32%
2024-05-09 0 9.070 8.890 9.080 8.720 9.070 945,000 8,441,855 8.9332 8.735 8.561 8.744 8.398 8.735 981,282 8.6029 3.78%
2024-05-08 0 8.740 8.740 8.840 8.690 8.910 759,500 6,667,595 8.7789 8.417 8.417 8.513 8.369 8.581 788,660 8.4543 -1.91%
2024-05-07 0 8.910 8.880 8.920 8.690 9.080 761,500 6,751,420 8.8659 8.581 8.552 8.590 8.369 8.744 790,737 8.5381 -1.22%
2024-05-06 0 9.020 8.970 9.020 8.940 9.320 749,000 6,766,370 9.0339 8.686 8.638 8.686 8.609 8.975 777,757 8.6999 -0.22%
2024-05-03 0 9.040 9.040 9.130 8.900 9.230 882,000 8,009,095 9.0806 8.706 8.706 8.792 8.571 8.889 915,863 8.7449 -1.20%
2024-05-02 0 9.150 9.080 9.150 8.680 9.280 1,272,500 11,452,755 9.0002 8.812 8.744 8.812 8.359 8.937 1,321,356 8.6674 4.21%
2024-04-30 0 8.780 8.600 8.780 7.870 8.780 3,788,500 30,342,440 8.0091 8.455 8.282 8.455 7.579 8.455 3,933,953 7.7130 10.72%
2024-04-29 0 7.930 7.930 8.000 7.720 8.110 1,866,500 14,790,030 7.9239 7.637 7.637 7.704 7.435 7.810 1,938,161 7.6310 -2.22%
2024-04-26 0 8.110 8.070 8.110 8.000 8.160 815,000 6,573,065 8.0651 7.810 7.772 7.810 7.704 7.858 846,291 7.7669 -0.12%
2024-04-25 0 8.120 8.040 8.120 7.990 8.120 695,000 5,599,210 8.0564 7.820 7.743 7.820 7.695 7.820 721,683 7.7585 0.50%
2024-04-24 0 8.080 8.000 8.080 7.990 8.130 1,041,000 8,365,270 8.0358 7.781 7.704 7.781 7.695 7.829 1,080,968 7.7387 1.00%
2024-04-23 0 8.000 7.960 8.000 7.930 8.100 822,500 6,573,745 7.9924 7.704 7.666 7.704 7.637 7.801 854,079 7.6969 -0.50%
2024-04-22 0 8.040 8.000 8.040 7.920 8.150 903,500 7,224,605 7.9962 7.743 7.704 7.743 7.627 7.849 938,188 7.7006 -0.62%
2024-04-19 0 8.090 8.070 8.140 8.020 8.140 681,000 5,490,500 8.0624 7.791 7.772 7.839 7.723 7.839 707,146 7.7643 0.12%
2024-04-18 0 8.080 8.060 8.080 8.060 8.200 876,000 7,109,855 8.1163 7.781 7.762 7.781 7.762 7.897 909,633 7.8162 -1.22%
2024-04-17 0 8.180 8.140 8.180 8.080 8.200 709,000 5,765,379 8.1317 7.878 7.839 7.878 7.781 7.897 736,221 7.8310 0.99%
2024-04-16 0 8.100 8.050 8.100 7.950 8.200 968,000 7,780,515 8.0377 7.801 7.752 7.801 7.656 7.897 1,005,165 7.7405 -0.86%
2024-04-15 0 8.170 8.140 8.170 8.070 8.210 900,500 7,306,305 8.1136 7.868 7.839 7.868 7.772 7.906 935,073 7.8136 0.37%
2024-04-12 0 8.140 8.140 8.200 8.090 8.220 821,500 6,705,940 8.1630 7.839 7.839 7.897 7.791 7.916 853,040 7.8612 -0.25%
2024-04-11 0 8.160 8.160 8.300 8.100 8.350 871,000 7,170,125 8.2321 7.858 7.858 7.993 7.801 8.041 904,441 7.9277 0.74%
2024-04-10 0 8.100 8.070 8.190 8.080 8.330 1,012,500 8,252,620 8.1507 7.801 7.772 7.887 7.781 8.022 1,051,373 7.8494 -1.70%
2024-04-09 0 8.240 8.180 8.250 8.070 8.240 881,500 7,180,843 8.1462 7.935 7.878 7.945 7.772 7.935 915,344 7.8450 0.86%
2024-04-08 0 8.170 8.050 8.180 7.920 8.270 1,514,500 12,263,317 8.0973 7.868 7.752 7.878 7.627 7.964 1,572,647 7.7979 0.86%
2024-04-05 0 8.100 8.060 8.100 7.800 8.540 1,234,500 10,060,315 8.1493 7.801 7.762 7.801 7.512 8.224 1,281,897 7.8480 -3.80%
2024-04-03 0 8.420 8.290 8.430 8.240 8.420 1,069,000 8,912,040 8.3368 8.109 7.983 8.118 7.935 8.109 1,110,043 8.0286 0.24%
2024-04-02 0 8.400 8.350 8.400 8.230 8.520 938,000 7,856,705 8.3760 8.089 8.041 8.089 7.926 8.205 974,013 8.0663 -1.29%
2024-03-28 0 8.510 8.380 8.540 8.370 8.640 1,009,500 8,577,925 8.4972 8.195 8.070 8.224 8.061 8.321 1,048,258 8.1830 -1.96%
2024-03-27 0 8.680 8.680 8.690 8.380 8.680 893,000 7,595,430 8.5055 8.359 8.359 8.369 8.070 8.359 927,285 8.1910 2.36%
2024-03-26 0 8.480 8.340 8.490 8.280 8.580 1,069,000 9,012,375 8.4307 8.166 8.032 8.176 7.974 8.263 1,110,043 8.1189 -1.17%
2024-03-25 0 8.580 8.450 8.580 8.300 8.630 988,000 8,320,880 8.4219 8.263 8.138 8.263 7.993 8.311 1,025,933 8.1106 2.14%
2024-03-22 0 8.400 8.330 8.400 8.300 8.470 1,039,500 8,715,155 8.3840 8.089 8.022 8.089 7.993 8.157 1,079,410 8.0740 0.48%
2024-03-21 0 8.360 8.300 8.360 8.320 8.660 1,520,000 12,869,290 8.4666 8.051 7.993 8.051 8.012 8.340 1,578,358 8.1536 0.00%
2024-03-20 0 8.360 8.350 8.360 8.110 8.610 1,530,440 12,859,230 8.4023 8.051 8.041 8.051 7.810 8.292 1,589,199 8.0916 2.45%
2024-03-19 0 8.160 8.110 8.160 7.530 8.210 1,722,000 13,580,260 7.8863 7.858 7.810 7.858 7.252 7.906 1,788,113 7.5947 8.80%
2024-03-18 0 7.500 7.460 7.560 7.340 7.560 866,500 6,421,445 7.4108 7.223 7.184 7.280 7.069 7.280 899,768 7.1368 0.54%
2024-03-15 0 7.460 7.460 7.470 7.250 7.540 939,500 6,905,705 7.3504 7.184 7.184 7.194 6.982 7.261 975,571 7.0786 -1.32%
2024-03-14 0 7.560 7.550 7.560 7.320 7.560 894,000 6,681,140 7.4733 7.280 7.271 7.280 7.049 7.280 928,324 7.1970 1.61%
2024-03-13 0 7.440 7.330 7.440 7.280 7.450 889,500 6,506,960 7.3153 7.165 7.059 7.165 7.011 7.175 923,651 7.0448 0.13%
2024-03-12 0 7.430 7.310 7.460 7.300 7.450 841,500 6,185,505 7.3506 7.155 7.040 7.184 7.030 7.175 873,808 7.0788 0.41%
2024-03-11 0 7.400 7.380 7.400 7.350 7.560 799,500 5,950,440 7.4427 7.126 7.107 7.126 7.078 7.280 830,196 7.1675 -1.73%
2024-03-08 0 7.530 7.500 7.550 7.360 7.560 806,500 6,003,765 7.4442 7.252 7.223 7.271 7.088 7.280 837,464 7.1690 0.94%
2024-03-07 0 7.460 7.460 7.470 7.320 7.550 836,000 6,169,255 7.3795 7.184 7.184 7.194 7.049 7.271 868,097 7.1066 0.81%
2024-03-06 0 7.400 7.350 7.410 7.270 7.450 1,147,000 8,434,795 7.3538 7.126 7.078 7.136 7.001 7.175 1,191,037 7.0819 0.68%
2024-03-05 0 7.350 7.230 7.350 7.230 7.470 1,631,500 11,951,790 7.3256 7.078 6.963 7.078 6.963 7.194 1,694,139 7.0548 -0.68%
2024-03-04 0 7.400 7.310 7.400 7.230 7.450 1,084,500 7,948,230 7.3289 7.126 7.040 7.126 6.963 7.175 1,126,138 7.0580 -0.67%
2024-03-01 0 7.450 7.290 7.460 7.290 7.580 964,000 7,140,015 7.4067 7.175 7.020 7.184 7.020 7.300 1,001,011 7.1328 -0.40%
2024-02-29 0 7.480 7.390 7.480 7.380 7.630 866,500 6,498,555 7.4998 7.203 7.117 7.203 7.107 7.348 899,768 7.2225 -0.80%
2024-02-28 0 7.540 7.520 7.540 7.400 7.600 813,500 6,072,415 7.4646 7.261 7.242 7.261 7.126 7.319 844,733 7.1886 0.67%
2024-02-27 0 7.490 7.490 7.540 7.280 7.600 1,391,500 10,394,820 7.4702 7.213 7.213 7.261 7.011 7.319 1,444,924 7.1940 2.32%
2024-02-26 0 7.320 7.220 7.320 7.200 7.410 624,500 4,576,120 7.3277 7.049 6.953 7.049 6.934 7.136 648,477 7.0567 0.83%
2024-02-23 0 7.260 7.260 7.380 7.030 7.430 1,228,000 8,956,110 7.2932 6.992 6.992 7.107 6.770 7.155 1,275,147 7.0236 1.54%
2024-02-22 0 7.150 7.150 7.160 7.000 7.730 2,372,000 17,089,220 7.2046 6.886 6.886 6.895 6.741 7.444 2,463,069 6.9382 -7.14%
2024-02-21 0 7.700 7.600 7.700 7.490 7.700 1,024,500 7,766,665 7.5809 7.415 7.319 7.415 7.213 7.415 1,063,834 7.3006 2.39%
2024-02-20 0 7.520 7.500 7.520 7.420 7.550 946,500 7,087,255 7.4879 7.242 7.223 7.242 7.146 7.271 982,839 7.2110 -0.66%
2024-02-19 0 7.570 7.490 7.570 7.480 7.720 1,057,500 8,071,330 7.6325 7.290 7.213 7.290 7.203 7.435 1,098,101 7.3503 -1.69%
2024-02-16 0 7.700 7.560 7.700 7.570 7.950 1,097,000 8,561,920 7.8048 7.415 7.280 7.415 7.290 7.656 1,139,118 7.5163 -2.41%
2024-02-15 0 7.890 7.790 7.890 7.740 7.890 914,000 7,153,405 7.8265 7.598 7.502 7.598 7.454 7.598 949,092 7.5371 0.77%
2024-02-14 0 7.830 7.730 7.830 7.600 7.850 917,000 7,129,525 7.7748 7.540 7.444 7.540 7.319 7.560 952,207 7.4874 -0.25%
2024-02-09 0 7.850 7.830 7.850 7.650 7.890 656,500 5,088,635 7.7512 7.560 7.540 7.560 7.367 7.598 681,705 7.4646 2.08%
2024-02-08 0 7.690 7.650 7.690 7.480 7.700 933,000 7,080,030 7.5885 7.406 7.367 7.406 7.203 7.415 968,821 7.3079 0.52%
2024-02-07 0 7.650 7.500 7.650 7.450 7.650 1,201,500 9,067,980 7.5472 7.367 7.223 7.367 7.175 7.367 1,247,630 7.2682 1.06%
2024-02-06 0 7.570 7.510 7.570 7.350 7.630 1,092,500 8,204,805 7.5101 7.290 7.232 7.290 7.078 7.348 1,134,445 7.2324 2.30%
2024-02-05 0 7.400 7.360 7.400 7.290 7.510 1,364,000 10,067,405 7.3808 7.126 7.088 7.126 7.020 7.232 1,416,369 7.1079 -1.33%
2024-02-02 0 7.500 7.500 7.510 7.410 8.030 1,527,000 11,580,525 7.5838 7.223 7.223 7.232 7.136 7.733 1,585,627 7.3034 -5.18%
2024-02-01 0 7.910 7.900 7.960 7.630 7.980 1,065,500 8,329,250 7.8172 7.618 7.608 7.666 7.348 7.685 1,106,408 7.5282 1.15%
2024-01-31 0 7.820 7.730 7.830 7.660 8.090 1,149,500 9,002,755 7.8319 7.531 7.444 7.540 7.377 7.791 1,193,633 7.5423 -1.88%
2024-01-30 0 7.970 7.930 7.970 7.660 8.000 1,327,000 10,435,085 7.8637 7.675 7.637 7.675 7.377 7.704 1,377,948 7.5729 1.40%
2024-01-29 0 7.860 7.830 7.860 7.600 7.880 1,172,000 9,050,515 7.7223 7.569 7.540 7.569 7.319 7.589 1,216,997 7.4368 3.42%
2024-01-26 0 7.600 7.540 7.650 7.400 7.770 1,384,500 10,543,590 7.6154 7.319 7.261 7.367 7.126 7.483 1,437,656 7.3339 1.33%
2024-01-25 0 7.500 7.490 7.590 7.420 7.590 2,125,000 15,941,695 7.5020 7.223 7.213 7.309 7.146 7.309 2,206,586 7.2246 -1.45%
2024-01-24 0 7.610 7.500 7.640 7.470 7.750 1,964,000 14,906,135 7.5897 7.329 7.223 7.358 7.194 7.463 2,039,405 7.3091 0.13%
2024-01-23 0 7.600 7.500 7.610 7.350 7.760 2,049,000 15,548,165 7.5882 7.319 7.223 7.329 7.078 7.473 2,127,668 7.3076 -1.30%
2024-01-22 0 7.700 7.610 7.700 7.600 8.010 1,558,000 12,110,440 7.7731 7.415 7.329 7.415 7.319 7.714 1,617,817 7.4857 -2.65%
2024-01-19 0 7.910 7.910 8.000 7.840 8.100 2,345,500 18,624,355 7.9405 7.618 7.618 7.704 7.550 7.801 2,435,552 7.6469 -1.13%
2024-01-18 0 8.000 7.940 8.000 7.600 8.120 4,074,500 31,966,325 7.8455 7.704 7.646 7.704 7.319 7.820 4,230,934 7.5554 4.17%
2024-01-17 0 7.680 7.680 7.750 7.370 7.780 1,714,000 12,946,975 7.5537 7.396 7.396 7.463 7.098 7.492 1,779,806 7.2744 3.64%
2024-01-16 0 7.410 7.410 7.500 7.210 7.610 1,765,500 13,068,330 7.4021 7.136 7.136 7.223 6.943 7.329 1,833,284 7.1284 0.41%
2024-01-15 0 7.380 7.350 7.380 7.350 7.740 1,525,000 11,393,570 7.4712 7.107 7.078 7.107 7.078 7.454 1,583,550 7.1950 -4.16%
2024-01-12 0 7.700 7.620 7.720 7.610 8.100 3,188,000 24,757,220 7.7658 7.415 7.338 7.435 7.329 7.801 3,310,398 7.4786 -4.35%
2024-01-11 0 8.050 8.020 8.050 7.650 8.100 3,252,500 25,694,560 7.8999 7.752 7.723 7.752 7.367 7.801 3,377,375 7.6079 5.09%
2024-01-10 0 7.660 7.610 7.660 7.030 7.800 2,225,500 16,692,910 7.5007 7.377 7.329 7.377 6.770 7.512 2,310,945 7.2234 7.13%
2024-01-09 0 7.150 7.150 7.180 7.060 7.350 830,500 5,994,335 7.2177 6.886 6.886 6.915 6.799 7.078 862,386 6.9509 -2.05%
2024-01-08 0 7.300 7.220 7.300 7.200 7.790 1,351,000 10,054,130 7.4420 7.030 6.953 7.030 6.934 7.502 1,402,870 7.1668 -2.14%
2024-01-05 0 7.460 7.460 7.510 7.060 7.650 1,518,500 11,170,255 7.3561 7.184 7.184 7.232 6.799 7.367 1,576,800 7.0841 4.92%
2024-01-04 0 7.110 7.040 7.110 6.880 7.250 804,500 5,711,885 7.0999 6.847 6.780 6.847 6.626 6.982 835,388 6.8374 2.75%
2024-01-03 0 6.920 6.870 6.990 6.760 7.400 1,069,500 7,441,165 6.9576 6.664 6.616 6.732 6.510 7.126 1,110,562 6.7004 -3.22%
2024-01-02 0 7.150 6.950 7.150 6.890 7.210 732,000 5,145,825 7.0298 6.886 6.693 6.886 6.635 6.943 760,104 6.7699 1.27%
2023-12-29 0 7.060 6.920 7.060 6.880 7.070 1,030,500 7,184,615 6.9720 6.799 6.664 6.799 6.626 6.809 1,070,064 6.7142 1.15%
2023-12-28 0 6.980 6.980 6.990 6.790 7.060 682,500 4,721,070 6.9173 6.722 6.722 6.732 6.539 6.799 708,704 6.6616 -1.69%
2023-12-27 0 7.100 7.010 7.140 6.850 7.130 682,000 4,735,870 6.9441 6.837 6.751 6.876 6.597 6.866 708,184 6.6873 2.16%
2023-12-22 0 6.950 6.940 6.950 6.880 7.100 594,500 4,154,525 6.9883 6.693 6.683 6.693 6.626 6.837 617,325 6.7299 0.29%
2023-12-21 0 6.930 6.930 7.000 6.930 7.250 706,500 4,988,831 7.0613 6.674 6.674 6.741 6.674 6.982 733,625 6.8002 -2.39%
2023-12-20 0 7.100 7.100 7.170 6.650 7.210 885,500 6,246,515 7.0542 6.837 6.837 6.905 6.404 6.943 919,497 6.7934 5.97%
2023-12-19 0 6.700 6.660 6.700 6.580 6.780 691,000 4,611,772 6.6741 6.452 6.414 6.452 6.337 6.529 717,530 6.4273 0.60%
2023-12-18 0 6.660 6.660 6.680 6.360 6.730 716,500 4,685,665 6.5397 6.414 6.414 6.433 6.125 6.481 744,009 6.2979 2.78%
2023-12-15 0 6.480 6.330 6.490 6.200 6.480 597,500 3,811,365 6.3789 6.240 6.096 6.250 5.971 6.240 620,440 6.1430 3.68%
2023-12-14 0 6.250 6.200 6.260 6.100 6.260 250,500 1,548,835 6.1830 6.019 5.971 6.029 5.874 6.029 260,118 5.9544 1.63%
2023-12-13 0 6.150 6.150 6.180 6.080 6.200 275,000 1,692,610 6.1549 5.923 5.923 5.952 5.855 5.971 285,558 5.9274 0.00%
2023-12-12 0 6.150 6.120 6.150 6.100 6.250 270,000 1,665,015 6.1667 5.923 5.894 5.923 5.874 6.019 280,366 5.9387 -1.60%
2023-12-11 0 6.250 6.160 6.250 6.100 6.350 229,500 1,425,055 6.2094 6.019 5.932 6.019 5.874 6.115 238,311 5.9798 -0.79%
2023-12-08 0 6.300 6.210 6.300 6.120 6.300 310,500 1,930,110 6.2161 6.067 5.980 6.067 5.894 6.067 322,421 5.9863 1.45%
2023-12-07 0 6.210 6.150 6.250 6.140 6.290 280,500 1,738,158 6.1966 5.980 5.923 6.019 5.913 6.057 291,269 5.9675 -1.58%
2023-12-06 0 6.310 6.220 6.330 6.110 6.360 272,500 1,693,600 6.2150 6.077 5.990 6.096 5.884 6.125 282,962 5.9853 3.27%
2023-12-05 0 6.110 6.060 6.110 6.030 6.120 519,500 3,153,300 6.0699 5.884 5.836 5.884 5.807 5.894 539,445 5.8454 0.00%
2023-12-04 0 6.110 6.060 6.110 6.050 6.110 250,500 1,521,840 6.0752 5.884 5.836 5.884 5.826 5.884 260,118 5.8506 0.00%
2023-12-01 0 6.110 6.060 6.110 6.060 6.220 295,000 1,807,125 6.1258 5.884 5.836 5.884 5.836 5.990 306,326 5.8994 -1.45%
2023-11-30 0 6.200 6.180 6.240 6.060 6.200 249,000 1,530,870 6.1481 5.971 5.952 6.009 5.836 5.971 258,560 5.9208 1.31%
2023-11-29 0 6.120 6.040 6.120 6.050 6.200 590,500 3,621,510 6.1330 5.894 5.817 5.894 5.826 5.971 613,171 5.9062 -0.97%
2023-11-28 0 6.180 6.100 6.180 6.040 6.190 284,500 1,736,260 6.1028 5.952 5.874 5.952 5.817 5.961 295,423 5.8772 2.32%
2023-11-27 0 6.040 6.040 6.100 6.000 6.120 284,000 1,720,850 6.0593 5.817 5.817 5.874 5.778 5.894 294,904 5.8353 -0.82%
2023-11-24 0 6.090 6.040 6.100 6.010 6.110 267,000 1,621,020 6.0712 5.865 5.817 5.874 5.788 5.884 277,251 5.8468 -0.16%
2023-11-23 0 6.100 6.050 6.100 6.020 6.100 216,000 1,309,205 6.0611 5.874 5.826 5.874 5.797 5.874 224,293 5.8370 0.99%
2023-11-22 0 6.040 6.020 6.040 6.010 6.200 346,500 2,107,990 6.0837 5.817 5.797 5.817 5.788 5.971 359,803 5.8587 -3.05%
2023-11-21 0 6.230 6.170 6.230 6.180 6.230 195,000 1,207,970 6.1947 6.000 5.942 6.000 5.952 6.000 202,487 5.9657 0.16%
2023-11-20 0 6.220 6.220 6.310 6.100 6.400 253,000 1,585,795 6.2680 5.990 5.990 6.077 5.874 6.163 262,714 6.0362 0.81%
2023-11-17 0 6.170 6.170 6.300 6.100 6.360 228,000 1,419,520 6.2260 5.942 5.942 6.067 5.874 6.125 236,754 5.9958 0.16%
2023-11-16 0 6.160 6.160 6.230 6.150 6.300 243,500 1,512,715 6.2124 5.932 5.932 6.000 5.923 6.067 252,849 5.9827 -1.60%
2023-11-15 0 6.260 6.260 6.370 6.160 6.400 385,500 2,426,015 6.2932 6.029 6.029 6.134 5.932 6.163 400,301 6.0605 1.13%
2023-11-14 0 6.190 6.170 6.250 6.120 6.250 289,500 1,788,650 6.1784 5.961 5.942 6.019 5.894 6.019 300,615 5.9500 1.14%
2023-11-13 0 6.120 6.120 6.170 6.060 6.200 307,500 1,890,320 6.1474 5.894 5.894 5.942 5.836 5.971 319,306 5.9201 0.99%
2023-11-10 0 6.060 6.060 6.140 6.060 6.180 339,500 2,074,505 6.1105 5.836 5.836 5.913 5.836 5.952 352,535 5.8845 0.00%
2023-11-09 0 6.060 6.060 6.100 6.060 6.140 208,000 1,270,205 6.1068 5.836 5.836 5.874 5.836 5.913 215,986 5.8810 0.17%
2023-11-08 0 6.050 6.050 6.130 6.040 6.170 301,500 1,844,815 6.1188 5.826 5.826 5.903 5.817 5.942 313,076 5.8926 -0.66%
2023-11-07 0 6.090 6.090 6.120 6.050 6.160 260,500 1,589,575 6.1020 5.865 5.865 5.894 5.826 5.932 270,501 5.8764 0.50%
2023-11-06 0 6.060 6.050 6.110 6.020 6.160 323,500 1,974,025 6.1021 5.836 5.826 5.884 5.797 5.932 335,920 5.8765 0.33%
2023-11-03 0 6.040 6.030 6.040 5.970 6.080 290,500 1,749,075 6.0209 5.817 5.807 5.817 5.749 5.855 301,653 5.7983 -0.17%
2023-11-02 0 6.050 5.980 6.050 5.970 6.080 338,500 2,029,220 5.9947 5.826 5.759 5.826 5.749 5.855 351,496 5.7731 -0.98%
2023-11-01 0 6.110 6.050 6.110 5.980 6.220 279,000 1,714,215 6.1441 5.884 5.826 5.884 5.759 5.990 289,712 5.9170 2.17%
2023-10-31 0 5.980 5.980 6.150 5.970 6.140 408,500 2,459,645 6.0212 5.759 5.759 5.923 5.749 5.913 424,184 5.7985 -0.17%
2023-10-30 0 5.990 5.990 6.010 5.940 6.080 327,500 1,961,555 5.9895 5.769 5.769 5.788 5.720 5.855 340,074 5.7680 -0.99%
2023-10-27 0 6.050 5.970 6.050 5.920 6.130 2,148,000 12,932,355 6.0206 5.826 5.749 5.826 5.701 5.903 2,230,469 5.7980 1.51%
2023-10-26 0 5.960 5.960 5.970 5.850 6.010 398,500 2,356,630 5.9138 5.740 5.740 5.749 5.634 5.788 413,800 5.6951 0.00%
2023-10-25 0 5.960 5.900 5.960 5.850 6.010 385,500 2,278,060 5.9094 5.740 5.682 5.740 5.634 5.788 400,301 5.6909 0.17%
2023-10-24 0 5.950 5.950 6.040 5.850 6.080 502,500 3,005,480 5.9811 5.730 5.730 5.817 5.634 5.855 521,793 5.7599 -0.83%
2023-10-20 0 6.000 5.970 6.000 5.900 6.030 412,500 2,453,585 5.9481 5.778 5.749 5.778 5.682 5.807 428,337 5.7282 0.00%
2023-10-19 0 6.000 5.960 6.000 5.870 6.120 379,500 2,280,545 6.0093 5.778 5.740 5.778 5.653 5.894 394,070 5.7872 0.00%
2023-10-18 0 6.000 5.880 6.000 5.820 6.200 411,500 2,445,540 5.9430 5.778 5.663 5.778 5.605 5.971 427,299 5.7233 -1.80%
2023-10-17 0 6.110 5.980 6.110 5.970 6.150 323,500 1,953,115 6.0374 5.884 5.759 5.884 5.749 5.923 335,920 5.8142 -0.97%
2023-10-16 0 6.170 6.060 6.270 6.000 6.270 451,500 2,755,335 6.1026 5.942 5.836 6.038 5.778 6.038 468,835 5.8770 -2.06%
2023-10-13 0 6.300 6.300 6.340 6.200 6.360 385,500 2,410,065 6.2518 6.067 6.067 6.106 5.971 6.125 400,301 6.0206 -0.47%
2023-10-12 0 6.330 6.330 6.390 6.300 6.500 461,500 2,941,005 6.3727 6.096 6.096 6.154 6.067 6.260 479,219 6.1371 -3.21%
2023-10-11 0 6.540 6.430 6.540 6.420 6.700 523,500 3,415,120 6.5236 6.298 6.192 6.298 6.183 6.452 543,599 6.2824 -0.76%
2023-10-10 0 6.590 6.480 6.590 6.280 6.620 431,000 2,762,195 6.4088 6.346 6.240 6.346 6.048 6.375 447,548 6.1718 0.15%
2023-10-09 0 6.580 6.470 6.580 6.470 6.680 556,500 3,641,865 6.5442 6.337 6.231 6.337 6.231 6.433 577,866 6.3023 0.77%
2023-10-06 0 6.530 6.520 6.530 6.160 6.530 344,000 2,202,970 6.4040 6.289 6.279 6.289 5.932 6.289 357,207 6.1672 0.31%
2023-10-05 0 6.510 6.390 6.510 6.360 6.570 296,000 1,911,935 6.4592 6.269 6.154 6.269 6.125 6.327 307,364 6.2204 2.36%
2023-10-04 0 6.360 6.360 6.470 6.240 6.510 418,500 2,651,905 6.3367 6.125 6.125 6.231 6.009 6.269 434,568 6.1024 -0.31%
2023-10-03 0 6.380 6.320 6.390 6.290 6.490 248,000 1,571,610 6.3371 6.144 6.086 6.154 6.057 6.250 257,522 6.1028 -0.78%
2023-09-29 0 6.430 6.310 6.430 6.180 6.600 562,500 3,569,765 6.3462 6.192 6.077 6.192 5.952 6.356 584,096 6.1116 -2.58%
2023-09-28 0 6.600 6.560 6.600 6.380 6.690 393,000 2,590,010 6.5904 6.356 6.317 6.356 6.144 6.443 408,089 6.3467 3.45%
2023-09-27 0 6.380 6.370 6.450 6.240 6.490 444,500 2,828,750 6.3639 6.144 6.134 6.212 6.009 6.250 461,566 6.1286 1.27%
2023-09-26 0 6.300 6.200 6.330 6.170 6.550 486,000 3,096,380 6.3712 6.067 5.971 6.096 5.942 6.308 504,659 6.1356 0.32%
2023-09-25 0 6.280 6.280 6.350 6.060 6.390 407,500 2,552,680 6.2642 6.048 6.048 6.115 5.836 6.154 423,145 6.0326 3.12%
2023-09-22 0 6.090 6.090 6.130 6.080 6.310 266,000 1,626,535 6.1148 5.865 5.865 5.903 5.855 6.077 276,213 5.8887 -0.16%
2023-09-21 0 6.100 6.060 6.100 5.950 6.200 670,000 4,074,565 6.0814 5.874 5.836 5.874 5.730 5.971 695,724 5.8566 2.01%
2023-09-20 0 5.980 5.980 6.060 5.950 6.140 421,000 2,533,350 6.0175 5.759 5.759 5.836 5.730 5.913 437,164 5.7950 -1.48%
2023-09-19 0 6.070 5.970 6.070 5.910 6.100 924,500 5,550,980 6.0043 5.846 5.749 5.846 5.691 5.874 959,995 5.7823 1.68%
2023-09-18 0 5.970 5.970 6.030 5.950 6.220 348,000 2,094,095 6.0175 5.749 5.749 5.807 5.730 5.990 361,361 5.7950 -4.33%
2023-09-15 0 6.240 6.150 6.240 6.060 6.300 395,500 2,436,070 6.1595 6.009 5.923 6.009 5.836 6.067 410,685 5.9317 1.46%
2023-09-14 0 6.150 6.070 6.150 6.070 6.360 918,500 5,694,175 6.1994 5.923 5.846 5.923 5.846 6.125 953,764 5.9702 -3.61%
2023-09-13 0 6.380 6.260 6.380 6.290 6.500 268,500 1,706,155 6.3544 6.144 6.029 6.144 6.057 6.260 278,809 6.1194 -0.62%
2023-09-12 0 6.420 6.310 6.420 6.210 6.480 551,000 3,471,630 6.3006 6.183 6.077 6.183 5.980 6.240 572,155 6.0676 0.16%
2023-09-11 0 6.410 6.380 6.410 6.020 6.420 482,500 3,023,590 6.2665 6.173 6.144 6.173 5.797 6.183 501,025 6.0348 5.95%
2023-09-07 0 6.050 5.980 6.050 5.820 6.150 726,000 4,340,125 5.9781 5.826 5.759 5.826 5.605 5.923 753,874 5.7571 3.42%
2023-09-06 0 5.850 5.790 5.850 5.770 6.020 681,000 4,006,080 5.8826 5.634 5.576 5.634 5.557 5.797 707,146 5.6651 -1.85%
2023-09-05 0 5.960 5.880 5.960 5.890 6.390 524,000 3,180,045 6.0688 5.740 5.663 5.740 5.672 6.154 544,118 5.8444 -6.88%
2023-09-04 0 6.400 6.340 6.400 5.820 6.490 1,154,000 7,085,380 6.1398 6.163 6.106 6.163 5.605 6.250 1,198,306 5.9128 6.31%
2023-08-31 0 6.020 6.000 6.020 5.790 6.150 886,500 5,331,710 6.0143 5.797 5.778 5.797 5.576 5.923 920,536 5.7920 3.61%
2023-08-30 0 5.810 5.740 5.810 5.620 5.880 1,261,500 7,335,225 5.8147 5.595 5.528 5.595 5.412 5.663 1,309,933 5.5997 -0.68%
2023-08-29 0 5.850 5.850 5.880 5.450 5.850 1,216,500 6,806,035 5.5948 5.634 5.634 5.663 5.248 5.634 1,263,206 5.3879 6.95%
2023-08-28 0 5.470 5.420 5.470 5.310 5.470 1,091,500 5,798,720 5.3126 5.268 5.220 5.268 5.114 5.268 1,133,406 5.1162 3.40%
2023-08-25 0 5.290 5.290 5.320 5.150 5.420 1,360,500 7,123,750 5.2361 5.094 5.094 5.123 4.960 5.220 1,412,734 5.0425 1.93%
2023-08-24 0 5.190 5.140 5.190 5.050 5.190 353,500 1,820,070 5.1487 4.998 4.950 4.998 4.863 4.998 367,072 4.9583 2.77%
2023-08-23 0 5.050 5.050 5.080 4.990 5.080 533,000 2,675,395 5.0195 4.863 4.863 4.892 4.806 4.892 553,464 4.8339 0.20%
2023-08-22 0 5.040 5.040 5.100 4.960 5.120 797,500 4,030,515 5.0539 4.854 4.854 4.911 4.777 4.931 828,119 4.8671 1.61%
2023-08-21 0 4.960 4.960 5.040 4.960 5.080 985,000 4,946,820 5.0222 4.777 4.777 4.854 4.777 4.892 1,022,818 4.8365 -2.75%
2023-08-18 0 5.100 5.010 5.030 5.020 5.150 580,000 2,939,545 5.0682 4.911 4.825 4.844 4.834 4.960 602,268 4.8808 0.39%
2023-08-17 0 5.080 5.080 5.120 4.930 5.110 605,500 3,041,920 5.0238 4.892 4.892 4.931 4.748 4.921 628,747 4.8381 0.20%
2023-08-16 0 5.070 5.070 5.110 5.020 5.110 528,500 2,667,555 5.0474 4.883 4.883 4.921 4.834 4.921 548,791 4.8608 -0.59%
2023-08-15 0 5.100 5.090 5.160 4.970 5.170 701,500 3,580,755 5.1044 4.911 4.902 4.969 4.786 4.979 728,433 4.9157 2.62%
2023-08-14 0 4.970 4.970 5.050 4.830 5.040 1,200,500 5,944,715 4.9519 4.786 4.786 4.863 4.651 4.854 1,246,591 4.7688 1.02%
2023-08-11 0 4.920 4.910 4.920 4.910 5.040 500,500 2,494,950 4.9849 4.738 4.728 4.738 4.728 4.854 519,716 4.8006 -2.38%
2023-08-10 0 5.040 4.970 5.030 4.950 5.050 551,000 2,751,040 4.9928 4.854 4.786 4.844 4.767 4.863 572,155 4.8082 0.40%
2023-08-09 0 5.020 4.910 5.020 4.890 5.030 669,500 3,327,455 4.9701 4.834 4.728 4.834 4.709 4.844 695,204 4.7863 2.24%
2023-08-08 0 4.910 4.910 5.010 4.900 5.030 2,049,500 10,248,845 5.0007 4.728 4.728 4.825 4.719 4.844 2,128,187 4.8158 -2.00%
2023-08-07 0 5.010 4.930 5.010 4.890 5.030 620,500 3,084,850 4.9716 4.825 4.748 4.825 4.709 4.844 644,323 4.7877 -0.40%
2023-08-04 0 5.030 5.030 5.080 4.930 5.030 649,500 3,243,710 4.9942 4.844 4.844 4.892 4.748 4.844 674,437 4.8095 0.20%
2023-08-03 0 5.020 5.020 5.030 5.000 5.160 774,000 3,899,765 5.0385 4.834 4.834 4.844 4.815 4.969 803,717 4.8522 -0.20%
2023-08-02 0 5.030 4.970 5.060 4.920 5.050 513,000 2,561,785 4.9937 4.844 4.786 4.873 4.738 4.863 532,696 4.8091 1.21%
2023-08-01 0 4.970 4.970 5.020 4.950 5.120 517,000 2,580,575 4.9914 4.786 4.786 4.834 4.767 4.931 536,849 4.8069 -0.60%
2023-07-31 0 5.000 5.000 5.050 4.970 5.180 629,000 3,167,440 5.0357 4.815 4.815 4.863 4.786 4.988 653,149 4.8495 -2.72%
2023-07-28 0 5.140 5.010 5.140 4.940 5.140 382,500 1,913,955 5.0038 4.950 4.825 4.950 4.757 4.950 397,185 4.8188 2.59%
2023-07-27 0 5.010 4.970 5.020 4.940 5.090 561,000 2,806,220 5.0022 4.825 4.786 4.834 4.757 4.902 582,539 4.8172 -1.38%
2023-07-26 0 5.080 5.000 5.080 4.970 5.100 364,500 1,829,920 5.0204 4.892 4.815 4.892 4.786 4.911 378,494 4.8347 0.99%
2023-07-25 0 5.030 5.030 5.060 4.940 5.120 927,500 4,679,885 5.0457 4.844 4.844 4.873 4.757 4.931 963,110 4.8591 -1.18%
2023-07-24 0 5.090 4.940 5.090 4.880 5.090 422,000 2,092,505 4.9585 4.902 4.757 4.902 4.700 4.902 438,202 4.7752 1.80%
2023-07-21 0 5.000 4.900 5.040 4.840 5.010 671,000 3,334,735 4.9698 4.815 4.719 4.854 4.661 4.825 696,762 4.7860 0.60%
2023-07-20 0 4.970 4.950 4.970 4.920 5.240 524,500 2,607,705 4.9718 4.786 4.767 4.786 4.738 5.046 544,637 4.7880 -5.15%
2023-07-19 0 5.240 5.030 5.240 4.940 5.240 513,500 2,583,120 5.0304 5.046 4.844 5.046 4.757 5.046 533,215 4.8444 3.15%
2023-07-18 0 5.080 5.070 5.090 5.030 5.100 264,500 1,340,525 5.0681 4.892 4.883 4.902 4.844 4.911 274,655 4.8808 0.40%
2023-07-14 0 5.060 5.060 5.110 5.050 5.160 413,000 2,110,635 5.1105 4.873 4.873 4.921 4.863 4.969 428,856 4.9215 -1.17%
2023-07-13 0 5.120 5.100 5.150 5.060 5.150 343,000 1,751,995 5.1079 4.931 4.911 4.960 4.873 4.960 356,169 4.9190 0.20%
2023-07-12 0 5.110 5.100 5.110 5.070 5.210 577,500 2,962,105 5.1292 4.921 4.911 4.921 4.883 5.017 599,672 4.9395 -1.35%
2023-07-11 0 5.180 5.150 5.210 5.170 5.250 289,000 1,504,905 5.2073 4.988 4.960 5.017 4.979 5.056 300,096 5.0148 -0.96%
2023-07-10 0 5.230 5.190 5.230 5.110 5.250 480,000 2,479,530 5.1657 5.037 4.998 5.037 4.921 5.056 498,429 4.9747 -0.19%
2023-07-07 0 5.240 5.190 5.240 5.090 5.290 1,025,500 5,330,900 5.1983 5.046 4.998 5.046 4.902 5.094 1,064,872 5.0061 2.34%
2023-07-06 0 5.120 5.050 5.120 5.060 5.230 1,116,000 5,725,735 5.1306 4.931 4.863 4.931 4.873 5.037 1,158,847 4.9409 -0.58%
2023-07-05 0 5.150 5.140 5.150 5.140 5.230 524,500 2,717,070 5.1803 4.960 4.950 4.960 4.950 5.037 544,637 4.9888 -1.34%
2023-07-04 0 5.220 5.190 5.220 5.170 5.280 556,000 2,898,095 5.2124 5.027 4.998 5.027 4.979 5.085 577,347 5.0197 0.00%
2023-07-03 0 5.220 5.210 5.220 5.210 5.280 436,000 2,285,160 5.2412 5.027 5.017 5.027 5.017 5.085 452,740 5.0474 -1.32%
2023-06-30 0 5.290 5.230 5.300 5.260 5.350 250,500 1,325,545 5.2916 5.094 5.037 5.104 5.066 5.152 260,118 5.0959 -0.38%
2023-06-29 0 5.310 5.300 5.320 5.290 5.310 424,500 2,250,510 5.3016 5.114 5.104 5.123 5.094 5.114 440,798 5.1055 -0.19%
2023-06-28 0 5.320 5.230 5.340 5.220 5.400 403,500 2,126,820 5.2709 5.123 5.037 5.143 5.027 5.200 418,992 5.0760 0.95%
2023-06-27 0 5.270 5.220 5.270 5.220 5.320 586,500 3,087,150 5.2637 5.075 5.027 5.075 5.027 5.123 609,018 5.0691 -0.94%
2023-06-26 0 5.320 5.250 5.320 5.270 5.390 401,000 2,128,390 5.3077 5.123 5.056 5.123 5.075 5.191 416,396 5.1115 0.95%
2023-06-23 0 5.270 5.220 5.290 5.210 5.350 495,000 2,606,430 5.2655 5.075 5.027 5.094 5.017 5.152 514,005 5.0708 -0.38%
2023-06-21 0 5.290 5.230 5.290 5.210 5.300 1,477,500 7,761,845 5.2534 5.094 5.037 5.094 5.017 5.104 1,534,226 5.0591 1.54%
2023-06-20 0 5.210 5.210 5.290 5.200 5.350 670,500 3,522,415 5.2534 5.017 5.017 5.094 5.008 5.152 696,243 5.0592 -1.51%
2023-06-19 0 5.290 5.300 5.390 5.220 5.500 1,138,500 6,029,860 5.2963 5.094 5.104 5.191 5.027 5.297 1,182,211 5.1005 0.57%
2023-06-16 0 5.260 5.250 5.300 5.250 5.450 894,500 4,774,470 5.3376 5.066 5.056 5.104 5.056 5.248 928,843 5.1402 -2.86%
2023-06-15 0 5.580 5.550 5.580 5.350 5.590 1,301,000 7,010,085 5.3882 5.215 5.187 5.215 5.000 5.224 1,392,115 5.0356 3.14%
2023-06-14 0 5.410 5.350 5.410 5.280 5.430 1,455,500 7,807,425 5.3641 5.056 5.000 5.056 4.934 5.075 1,557,435 5.0130 1.12%
2023-06-13 0 5.350 5.320 5.350 5.300 5.360 952,000 5,077,245 5.3332 5.000 4.972 5.000 4.953 5.009 1,018,673 4.9842 0.19%
2023-06-12 0 5.340 5.340 5.360 5.280 5.500 1,005,500 5,373,955 5.3446 4.990 4.990 5.009 4.934 5.140 1,075,919 4.9948 0.56%
2023-06-09 0 5.310 5.300 5.360 5.290 5.440 1,439,000 7,692,740 5.3459 4.962 4.953 5.009 4.944 5.084 1,539,779 4.9960 0.00%
2023-06-08 0 5.310 5.310 5.360 5.310 5.460 589,500 3,169,880 5.3772 4.962 4.962 5.009 4.962 5.103 630,785 5.0253 -0.56%
2023-06-07 0 5.340 5.340 5.350 5.210 5.380 746,000 3,967,005 5.3177 4.990 4.990 5.000 4.869 5.028 798,246 4.9697 -0.19%
2023-06-06 0 5.350 5.290 5.350 5.270 5.370 1,392,000 7,413,475 5.3258 5.000 4.944 5.000 4.925 5.019 1,489,488 4.9772 0.94%
2023-06-05 0 5.300 5.300 5.350 5.280 5.390 489,000 2,601,860 5.3208 4.953 4.953 5.000 4.934 5.037 523,247 4.9725 -1.49%
2023-06-02 0 5.380 5.320 5.380 5.300 5.380 970,000 5,176,200 5.3363 5.028 4.972 5.028 4.953 5.028 1,037,933 4.9870 1.51%
2023-06-01 0 5.300 5.250 5.300 5.210 5.400 741,000 3,913,745 5.2817 4.953 4.906 4.953 4.869 5.047 792,895 4.9360 0.00%
2023-05-31 0 5.300 5.300 5.320 5.200 5.480 784,000 4,174,265 5.3243 4.953 4.953 4.972 4.860 5.121 838,907 4.9758 -3.11%
2023-05-30 0 5.470 5.410 5.470 5.380 5.550 548,000 2,993,920 5.4634 5.112 5.056 5.112 5.028 5.187 586,379 5.1058 0.74%
2023-05-29 0 5.430 5.470 5.520 5.290 5.590 1,307,500 7,059,665 5.3994 5.075 5.112 5.159 4.944 5.224 1,399,070 5.0460 1.12%
2023-05-25 0 5.370 5.320 5.390 5.250 5.480 595,500 3,210,855 5.3919 5.019 4.972 5.037 4.906 5.121 637,205 5.0390 -1.83%
2023-05-24 0 5.470 5.470 5.500 5.390 5.510 1,052,500 5,744,900 5.4583 5.112 5.112 5.140 5.037 5.149 1,126,211 5.1011 0.00%
2023-05-23 0 5.470 5.450 5.470 5.350 5.550 1,802,500 9,798,450 5.4360 5.112 5.093 5.112 5.000 5.187 1,928,737 5.0802 1.67%
2023-05-22 0 5.380 5.380 5.400 5.350 5.540 1,023,000 5,569,550 5.4443 5.028 5.028 5.047 5.000 5.177 1,094,645 5.0880 0.37%
2023-05-19 0 5.360 5.360 5.470 5.350 5.460 379,000 2,042,115 5.3882 5.009 5.009 5.112 5.000 5.103 405,543 5.0355 -0.37%
2023-05-18 0 5.380 5.380 5.460 5.260 5.480 318,500 1,731,105 5.4352 5.028 5.028 5.103 4.916 5.121 340,806 5.0794 1.13%
2023-05-17 0 5.320 5.320 5.350 5.240 5.480 870,500 4,703,695 5.4034 4.972 4.972 5.000 4.897 5.121 931,465 5.0498 -1.66%
2023-05-16 0 5.410 5.380 5.410 5.330 5.570 800,500 4,344,510 5.4272 5.056 5.028 5.056 4.981 5.205 856,562 5.0720 1.50%
2023-05-15 0 5.330 5.300 5.400 5.260 5.350 288,000 1,528,320 5.3067 4.981 4.953 5.047 4.916 5.000 308,170 4.9593 0.19%
2023-05-12 0 5.320 5.260 5.320 5.240 5.450 640,000 3,429,025 5.3579 4.972 4.916 4.972 4.897 5.093 684,822 5.0072 1.33%
2023-05-11 0 5.250 5.190 5.250 5.190 5.440 886,500 4,670,955 5.2690 4.906 4.850 4.906 4.850 5.084 948,585 4.9241 -2.78%
2023-05-10 0 5.400 5.240 5.400 5.240 5.400 617,500 3,260,220 5.2797 5.047 4.897 5.047 4.897 5.047 660,746 4.9341 1.89%
2023-05-09 0 5.300 5.300 5.340 5.300 5.400 700,500 3,746,245 5.3480 4.953 4.953 4.990 4.953 5.047 749,559 4.9979 -1.49%
2023-05-08 0 5.380 5.340 5.380 5.330 5.480 332,500 1,786,015 5.3715 5.028 4.990 5.028 4.981 5.121 355,786 5.0199 -0.74%
2023-05-05 0 5.420 5.360 5.420 5.370 5.500 354,000 1,922,260 5.4301 5.065 5.009 5.065 5.019 5.140 378,792 5.0747 0.56%
2023-05-04 0 5.390 5.330 5.390 5.330 5.460 835,500 4,495,280 5.3803 5.037 4.981 5.037 4.981 5.103 894,014 5.0282 -1.28%
2023-05-03 0 5.460 5.410 5.470 5.310 5.480 718,000 3,867,060 5.3859 5.103 5.056 5.112 4.962 5.121 768,285 5.0334 0.18%
2023-05-02 0 5.450 5.460 5.520 5.430 5.560 690,500 3,786,080 5.4831 5.093 5.103 5.159 5.075 5.196 738,859 5.1242 -0.73%
2023-04-28 0 5.490 5.490 5.500 5.460 5.550 477,000 2,626,690 5.5067 5.131 5.131 5.140 5.103 5.187 510,406 5.1463 -0.72%
2023-04-27 0 5.530 5.510 5.540 5.440 5.550 393,000 2,162,965 5.5037 5.168 5.149 5.177 5.084 5.187 420,523 5.1435 0.18%
2023-04-26 0 5.520 5.440 5.520 5.430 5.610 425,500 2,326,625 5.4680 5.159 5.084 5.159 5.075 5.243 455,300 5.1101 -0.18%
2023-04-25 0 5.530 5.470 5.530 5.420 5.580 918,000 5,061,550 5.5137 5.168 5.112 5.168 5.065 5.215 982,291 5.1528 0.91%
2023-04-24 0 5.480 5.480 5.490 5.400 5.560 822,500 4,502,220 5.4738 5.121 5.121 5.131 5.047 5.196 880,103 5.1156 -0.36%
2023-04-21 0 5.500 5.450 5.510 5.230 5.500 1,097,500 5,888,885 5.3657 5.140 5.093 5.149 4.888 5.140 1,174,363 5.0145 4.76%
2023-04-20 0 5.250 5.250 5.300 5.150 5.320 551,500 2,891,895 5.2437 4.906 4.906 4.953 4.813 4.972 590,124 4.9005 0.96%
2023-04-19 0 5.200 5.200 5.210 5.170 5.280 634,000 3,304,895 5.2128 4.860 4.860 4.869 4.832 4.934 678,402 4.8716 0.78%
2023-04-18 0 5.160 5.160 5.230 5.150 5.200 382,500 1,983,895 5.1867 4.822 4.822 4.888 4.813 4.860 409,288 4.8472 -0.96%
2023-04-17 0 5.210 5.200 5.250 5.120 5.250 491,500 2,540,020 5.1679 4.869 4.860 4.906 4.785 4.906 525,922 4.8297 0.58%
2023-04-14 0 5.180 5.160 5.180 5.150 5.260 509,500 2,654,110 5.2092 4.841 4.822 4.841 4.813 4.916 545,182 4.8683 1.17%
2023-04-13 0 5.120 5.110 5.190 5.100 5.210 414,000 2,128,035 5.1402 4.785 4.776 4.850 4.766 4.869 442,994 4.8038 -0.58%
2023-04-12 0 5.150 5.150 5.210 5.110 5.370 501,000 2,605,995 5.2016 4.813 4.813 4.869 4.776 5.019 536,087 4.8611 -0.96%
2023-04-11 0 5.200 5.180 5.210 4.930 5.220 858,000 4,411,380 5.1415 4.860 4.841 4.869 4.607 4.878 918,089 4.8050 4.21%
2023-04-06 0 4.990 4.990 5.000 4.830 5.010 786,500 3,898,330 4.9566 4.663 4.663 4.673 4.514 4.682 841,582 4.6321 1.84%
2023-04-04 0 4.900 4.860 4.900 4.760 4.900 384,500 1,856,560 4.8285 4.579 4.542 4.579 4.448 4.579 411,428 4.5125 1.45%
2023-04-03 0 4.830 4.830 4.900 4.750 4.900 466,000 2,241,520 4.8101 4.514 4.514 4.579 4.439 4.579 498,636 4.4953 -0.21%
2023-03-31 0 4.840 4.780 4.840 4.690 4.850 1,282,500 6,122,815 4.7741 4.523 4.467 4.523 4.383 4.533 1,372,319 4.4617 2.98%
2023-03-30 0 4.700 4.690 4.790 4.660 4.790 1,136,500 5,360,500 4.7167 4.392 4.383 4.476 4.355 4.476 1,216,094 4.4080 0.00%
2023-03-29 0 4.700 4.700 4.760 4.680 4.850 347,000 1,641,825 4.7315 4.392 4.392 4.448 4.374 4.533 371,302 4.4218 -1.05%
2023-03-28 0 4.750 4.730 4.850 4.680 4.900 547,000 2,625,515 4.7998 4.439 4.420 4.533 4.374 4.579 585,309 4.4857 1.28%
2023-03-27 0 4.690 4.690 4.730 4.670 4.760 594,500 2,803,895 4.7164 4.383 4.383 4.420 4.364 4.448 636,135 4.4077 -0.64%
2023-03-24 0 4.720 4.720 4.760 4.710 4.800 546,500 2,596,845 4.7518 4.411 4.411 4.448 4.402 4.486 584,774 4.4408 -1.67%
2023-03-23 0 4.800 4.800 4.830 4.710 4.840 603,500 2,889,175 4.7874 4.486 4.486 4.514 4.402 4.523 645,766 4.4740 0.21%
2023-03-22 0 4.790 4.790 4.830 4.780 4.900 550,000 2,655,070 4.8274 4.476 4.476 4.514 4.467 4.579 588,519 4.5114 -0.83%
2023-03-21 0 4.830 4.830 4.900 4.710 4.930 508,000 2,467,000 4.8563 4.514 4.514 4.579 4.402 4.607 543,577 4.5385 0.62%
2023-03-20 0 4.800 4.800 4.830 4.700 4.820 681,500 3,238,840 4.7525 4.486 4.486 4.514 4.392 4.505 729,228 4.4415 1.91%
2023-03-17 0 4.710 4.710 4.740 4.680 4.780 350,500 1,658,330 4.7313 4.402 4.402 4.430 4.374 4.467 375,047 4.4217 -1.05%
2023-03-16 0 4.760 4.700 4.760 4.650 4.790 466,500 2,199,290 4.7144 4.448 4.392 4.448 4.346 4.476 499,171 4.4059 -0.63%
2023-03-15 0 4.790 4.730 4.790 4.650 4.860 414,000 1,964,930 4.7462 4.476 4.420 4.476 4.346 4.542 442,994 4.4356 0.84%
2023-03-14 0 4.750 4.750 4.780 4.600 4.780 665,000 3,135,365 4.7148 4.439 4.439 4.467 4.299 4.467 711,573 4.4062 0.64%
2023-03-13 0 4.720 4.720 4.750 4.670 4.840 414,500 1,963,535 4.7371 4.411 4.411 4.439 4.364 4.523 443,529 4.4271 0.64%
2023-03-10 0 4.690 4.690 4.780 4.650 4.820 1,243,500 5,893,420 4.7394 4.383 4.383 4.467 4.346 4.505 1,330,588 4.4292 -1.68%
2023-03-09 0 4.770 4.770 4.790 4.770 4.850 305,500 1,467,970 4.8051 4.458 4.458 4.476 4.458 4.533 326,895 4.4906 -0.63%
2023-03-08 0 4.800 4.800 4.850 4.750 4.880 471,000 2,266,845 4.8128 4.486 4.486 4.533 4.439 4.561 503,986 4.4978 -1.84%
2023-03-07 0 4.890 4.880 4.890 4.870 5.020 489,000 2,410,265 4.9290 4.570 4.561 4.570 4.551 4.691 523,247 4.6064 -1.21%
2023-03-06 0 4.950 4.950 4.990 4.850 5.010 450,000 2,230,360 4.9564 4.626 4.626 4.663 4.533 4.682 481,515 4.6320 1.02%
2023-03-03 0 4.900 4.900 4.930 4.890 5.020 466,500 2,304,935 4.9409 4.579 4.579 4.607 4.570 4.691 499,171 4.6175 -0.41%
2023-03-02 0 4.920 4.920 4.950 4.740 4.970 2,002,500 9,647,445 4.8177 4.598 4.598 4.626 4.430 4.645 2,142,744 4.5024 -1.01%
2023-03-01 0 4.970 4.850 4.970 4.700 4.970 467,000 2,250,305 4.8186 4.645 4.533 4.645 4.392 4.645 499,706 4.5033 2.90%
2023-02-28 0 4.830 4.830 4.860 4.820 4.950 1,092,500 5,311,365 4.8617 4.514 4.514 4.542 4.505 4.626 1,169,012 4.5435 -0.41%
2023-02-27 0 4.850 4.840 4.850 4.850 4.950 1,471,000 7,201,660 4.8958 4.533 4.523 4.533 4.533 4.626 1,574,020 4.5753 -2.61%
2023-02-24 0 4.980 4.980 5.010 4.930 5.150 470,500 2,363,230 5.0228 4.654 4.654 4.682 4.607 4.813 503,451 4.6941 -2.16%
2023-02-23 0 5.090 5.090 5.120 5.070 5.330 1,184,500 6,100,230 5.1500 4.757 4.757 4.785 4.738 4.981 1,267,456 4.8130 -0.59%
2023-02-22 0 5.120 5.080 5.120 4.840 5.140 3,731,000 18,547,985 4.9713 4.785 4.748 4.785 4.523 4.804 3,992,298 4.6459 3.43%
2023-02-21 0 4.950 4.950 5.030 4.840 5.080 1,001,000 4,988,095 4.9831 4.626 4.626 4.701 4.523 4.748 1,071,104 4.6570 2.27%
2023-02-20 0 4.840 4.840 4.980 4.820 5.050 412,000 2,001,585 4.8582 4.523 4.523 4.654 4.505 4.719 440,854 4.5402 0.41%
2023-02-17 0 4.820 4.820 4.850 4.730 4.880 407,000 1,958,300 4.8115 4.505 4.505 4.533 4.420 4.561 435,504 4.4966 0.84%
2023-02-16 0 4.780 4.700 4.780 4.690 4.800 405,000 1,927,675 4.7597 4.467 4.392 4.467 4.383 4.486 433,364 4.4482 1.92%
2023-02-15 0 4.690 4.680 4.690 4.640 4.730 331,500 1,553,460 4.6862 4.383 4.374 4.383 4.336 4.420 354,716 4.3794 0.21%
2023-02-14 0 4.680 4.680 4.710 4.680 4.760 450,500 2,120,610 4.7072 4.374 4.374 4.402 4.374 4.448 482,050 4.3991 -1.06%
2023-02-13 0 4.730 4.730 4.740 4.620 4.820 498,000 2,350,060 4.7190 4.420 4.420 4.430 4.318 4.505 532,877 4.4101 -3.07%
2023-02-10 0 4.880 4.860 4.890 4.700 4.950 785,000 3,816,980 4.8624 4.561 4.542 4.570 4.392 4.626 839,977 4.5441 4.50%
2023-02-09 0 4.670 4.670 4.750 4.660 4.800 674,500 3,170,930 4.7012 4.364 4.364 4.439 4.355 4.486 721,738 4.3935 -0.43%
2023-02-08 0 4.690 4.680 4.740 4.680 4.750 297,500 1,403,740 4.7185 4.383 4.374 4.430 4.374 4.439 318,335 4.4096 0.43%
2023-02-07 0 4.670 4.670 4.720 4.620 4.790 495,500 2,327,210 4.6967 4.364 4.364 4.411 4.318 4.476 530,202 4.3893 -0.85%
2023-02-06 0 4.710 4.720 4.740 4.630 4.750 399,000 1,875,170 4.6997 4.402 4.411 4.430 4.327 4.439 426,944 4.3921 1.29%
2023-02-03 0 4.650 4.650 4.760 4.640 4.790 402,500 1,890,700 4.6974 4.346 4.346 4.448 4.336 4.476 430,689 4.3899 -3.13%
2023-02-02 0 4.800 4.710 4.800 4.660 4.840 731,000 3,471,360 4.7488 4.486 4.402 4.486 4.355 4.523 782,195 4.4380 3.00%
2023-02-01 0 4.660 4.650 4.720 4.590 4.760 408,500 1,911,195 4.6786 4.355 4.346 4.411 4.290 4.448 437,109 4.3724 1.75%
2023-01-31 0 4.580 4.570 4.620 4.570 4.670 293,500 1,356,560 4.6220 4.280 4.271 4.318 4.271 4.364 314,055 4.3195 -2.14%
2023-01-30 0 4.680 4.640 4.680 4.620 4.780 467,000 2,195,930 4.7022 4.374 4.336 4.374 4.318 4.467 499,706 4.3944 -0.43%
2023-01-27 0 4.700 4.610 4.700 4.580 4.760 302,000 1,400,200 4.6364 4.392 4.308 4.392 4.280 4.448 323,150 4.3330 -0.42%
2023-01-26 0 4.720 4.710 4.720 4.580 4.780 348,000 1,633,790 4.6948 4.411 4.402 4.411 4.280 4.467 372,372 4.3875 0.00%
2023-01-20 0 4.720 4.590 4.720 4.550 4.720 288,500 1,330,560 4.6120 4.411 4.290 4.411 4.252 4.411 308,705 4.3101 2.39%
2023-01-19 0 4.610 4.610 4.700 4.550 4.700 445,000 2,052,750 4.6129 4.308 4.308 4.392 4.252 4.392 476,165 4.3110 0.22%
2023-01-18 0 4.600 4.600 4.720 4.450 4.650 440,000 2,017,755 4.5858 4.299 4.299 4.411 4.159 4.346 470,815 4.2857 0.66%
2023-01-17 0 4.570 4.570 4.750 4.510 4.680 442,500 2,014,260 4.5520 4.271 4.271 4.439 4.215 4.374 473,490 4.2541 -1.08%
2023-01-16 0 4.620 4.620 4.670 4.600 4.710 365,000 1,691,840 4.6352 4.318 4.318 4.364 4.299 4.402 390,562 4.3318 -1.28%
2023-01-13 0 4.680 4.660 4.740 4.520 4.800 470,500 2,181,975 4.6376 4.374 4.355 4.430 4.224 4.486 503,451 4.3340 3.54%
2023-01-12 0 4.520 4.520 4.580 4.510 4.670 328,000 1,504,375 4.5865 4.224 4.224 4.280 4.215 4.364 350,971 4.2863 -2.80%
2023-01-11 0 4.650 4.580 4.650 4.460 4.650 679,500 3,088,585 4.5454 4.346 4.280 4.346 4.168 4.346 727,088 4.2479 1.09%
2023-01-10 0 4.600 4.600 4.670 4.550 4.700 380,500 1,764,315 4.6368 4.299 4.299 4.364 4.252 4.392 407,148 4.3334 -0.22%
2023-01-09 0 4.610 4.610 4.650 4.600 4.720 586,500 2,715,100 4.6293 4.308 4.308 4.346 4.299 4.411 627,575 4.3263 -1.91%
2023-01-06 0 4.700 4.700 4.720 4.600 4.850 915,500 4,310,100 4.7079 4.392 4.392 4.411 4.299 4.533 979,616 4.3998 -2.49%
2023-01-05 0 4.820 4.790 4.820 4.720 4.870 6,315,000 30,023,355 4.7543 4.505 4.476 4.505 4.411 4.551 6,757,266 4.4431 0.00%
2023-01-04 0 4.820 4.740 4.830 4.650 4.820 1,198,500 5,709,205 4.7636 4.505 4.430 4.514 4.346 4.505 1,282,436 4.4518 2.55%
2023-01-03 0 4.700 4.640 4.700 4.500 4.780 698,500 3,224,060 4.6157 4.392 4.336 4.392 4.205 4.467 747,419 4.3136 -0.42%
2022-12-30 0 4.720 4.720 4.730 4.650 4.790 852,000 4,015,490 4.7130 4.411 4.411 4.420 4.346 4.476 911,669 4.4045 -2.48%
2022-12-29 0 4.840 4.780 4.840 4.710 4.870 362,000 1,728,955 4.7761 4.523 4.467 4.523 4.402 4.551 387,352 4.4635 -0.21%
2022-12-28 0 4.850 4.840 4.850 4.700 4.900 3,932,000 18,886,685 4.8033 4.533 4.523 4.533 4.392 4.579 4,207,375 4.4889 1.04%
2022-12-23 0 4.800 4.700 4.830 4.670 4.840 387,500 1,826,395 4.7133 4.486 4.392 4.514 4.364 4.523 414,638 4.4048 0.21%
2022-12-22 0 4.790 4.760 4.830 4.710 4.900 461,000 2,202,730 4.7782 4.476 4.448 4.514 4.402 4.579 493,286 4.4654 0.00%
2022-12-21 0 4.790 4.750 4.790 4.680 4.990 643,500 3,072,875 4.7753 4.476 4.439 4.476 4.374 4.663 688,567 4.4627 -2.24%
2022-12-20 0 4.900 4.850 4.940 4.760 4.950 480,500 2,326,195 4.8412 4.579 4.533 4.617 4.448 4.626 514,151 4.5243 1.66%
2022-12-19 0 4.820 4.770 4.820 4.780 4.960 1,446,000 7,059,385 4.8820 4.505 4.458 4.505 4.467 4.635 1,547,269 4.5625 -1.23%
2022-12-16 0 4.880 4.880 5.020 4.830 5.020 471,000 2,312,755 4.9103 4.561 4.561 4.691 4.514 4.691 503,986 4.5889 0.00%
2022-12-15 0 4.880 4.870 4.880 4.860 5.140 921,000 4,549,160 4.9394 4.561 4.551 4.561 4.542 4.804 985,502 4.6161 -0.81%
2022-12-14 0 4.920 4.920 4.950 4.830 5.130 1,013,500 4,991,385 4.9249 4.598 4.598 4.626 4.514 4.794 1,084,480 4.6026 -3.34%
2022-12-13 0 5.090 4.980 5.090 4.850 5.090 932,000 4,615,795 4.9526 4.757 4.654 4.757 4.533 4.757 997,272 4.6284 2.62%
2022-12-12 0 4.960 4.880 5.000 4.880 5.140 977,500 4,884,160 4.9966 4.635 4.561 4.673 4.561 4.804 1,045,958 4.6696 -1.98%
2022-12-09 0 5.060 5.060 5.150 4.880 5.200 1,460,500 7,410,770 5.0741 4.729 4.729 4.813 4.561 4.860 1,562,785 4.7420 1.20%
2022-12-08 0 5.000 4.890 5.000 4.820 5.050 1,168,000 5,778,775 4.9476 4.673 4.570 4.673 4.505 4.719 1,249,800 4.6238 2.88%
2022-12-07 0 4.860 4.800 4.860 4.680 5.020 2,229,500 10,833,915 4.8593 4.542 4.486 4.542 4.374 4.691 2,385,641 4.5413 -1.62%
2022-12-06 0 4.940 4.850 4.940 4.810 5.010 2,877,000 14,180,590 4.9290 4.617 4.533 4.617 4.495 4.682 3,078,488 4.6063 2.49%
2022-12-05 0 4.820 4.820 4.860 4.770 5.050 3,472,000 16,822,430 4.8452 4.505 4.505 4.542 4.458 4.719 3,715,159 4.5281 -5.49%
2022-12-02 0 5.100 4.930 5.100 4.880 5.130 2,106,500 10,607,545 5.0356 4.766 4.607 4.766 4.561 4.794 2,254,027 4.7060 -0.78%
2022-12-01 0 5.140 5.050 5.140 5.050 5.190 969,000 4,955,005 5.1135 4.804 4.719 4.804 4.719 4.850 1,036,863 4.7788 0.78%
2022-11-30 0 5.100 5.100 5.180 4.950 5.220 2,401,000 12,208,300 5.0847 4.766 4.766 4.841 4.626 4.878 2,569,152 4.7519 -3.41%
2022-11-29 0 5.280 5.170 5.280 5.070 5.300 865,000 4,460,805 5.1570 4.934 4.832 4.934 4.738 4.953 925,580 4.8195 3.53%
2022-11-28 0 5.100 5.100 5.150 5.000 5.150 1,318,500 6,668,680 5.0578 4.766 4.766 4.813 4.673 4.813 1,410,840 4.7267 -1.35%
2022-11-25 0 5.170 5.130 5.170 5.100 5.250 946,000 4,895,785 5.1752 4.832 4.794 4.832 4.766 4.906 1,012,252 4.8365 -0.39%
2022-11-24 0 5.190 5.120 5.190 5.100 5.390 896,500 4,686,470 5.2275 4.850 4.785 4.850 4.766 5.037 959,286 4.8854 -2.99%
2022-11-23 0 5.350 5.300 5.380 5.310 5.440 719,000 3,845,945 5.3490 5.000 4.953 5.028 4.962 5.084 769,355 4.9989 -0.74%
2022-11-22 0 5.390 5.300 5.410 5.290 5.570 837,500 4,545,615 5.4276 5.037 4.953 5.056 4.944 5.205 896,154 5.0724 -2.71%
2022-11-21 0 5.540 5.470 5.540 5.400 5.540 820,000 4,484,625 5.4691 5.177 5.112 5.177 5.047 5.177 877,428 5.1111 0.73%
2022-11-18 0 5.500 5.440 5.500 5.430 5.590 767,500 4,228,270 5.5091 5.140 5.084 5.140 5.075 5.224 821,251 5.1486 -1.43%
2022-11-17 0 5.580 5.520 5.580 5.440 5.600 845,500 4,669,050 5.5222 5.215 5.159 5.215 5.084 5.233 904,714 5.1608 2.01%
2022-11-16 0 5.470 5.470 5.560 5.440 5.570 740,500 4,092,635 5.5269 5.112 5.112 5.196 5.084 5.205 792,360 5.1651 0.18%
2022-11-15 0 5.460 5.410 5.500 5.380 5.650 948,000 5,197,255 5.4823 5.103 5.056 5.140 5.028 5.280 1,014,392 5.1235 -1.62%
2022-11-14 0 5.550 5.500 5.550 5.490 5.710 884,000 4,909,455 5.5537 5.187 5.140 5.187 5.131 5.336 945,910 5.1902 -0.18%
2022-11-11 0 5.560 5.550 5.560 5.480 5.700 861,500 4,785,405 5.5547 5.196 5.187 5.196 5.121 5.327 921,834 5.1912 0.18%
2022-11-10 0 5.550 5.450 5.550 5.420 5.590 820,000 4,502,545 5.4909 5.187 5.093 5.187 5.065 5.224 877,428 5.1315 1.09%
2022-11-09 0 5.490 5.490 5.570 5.490 5.660 804,500 4,464,370 5.5492 5.131 5.131 5.205 5.131 5.290 860,843 5.1860 -2.14%
2022-11-08 0 5.610 5.610 5.650 5.600 5.720 713,500 4,035,885 5.6565 5.243 5.243 5.280 5.233 5.346 763,469 5.2862 -1.58%
2022-11-07 0 5.700 5.700 5.710 5.570 5.720 858,000 4,851,265 5.6542 5.327 5.327 5.336 5.205 5.346 918,089 5.2841 2.52%
2022-11-04 0 5.560 5.560 5.610 5.450 5.730 1,016,000 5,640,360 5.5515 5.196 5.196 5.243 5.093 5.355 1,087,155 5.1882 0.72%
2022-11-03 0 5.520 5.390 5.520 5.380 5.530 837,000 4,565,445 5.4545 5.159 5.037 5.159 5.028 5.168 895,619 5.0975 0.18%
2022-11-02 0 5.510 5.500 5.510 5.480 5.640 1,378,500 7,699,190 5.5852 5.149 5.140 5.149 5.121 5.271 1,475,042 5.2196 -1.61%
2022-11-01 0 5.600 5.580 5.600 5.370 5.650 1,057,000 5,837,755 5.5229 5.233 5.215 5.233 5.019 5.280 1,131,026 5.1615 3.13%
2022-10-31 0 5.430 5.360 5.430 5.360 5.660 779,500 4,239,065 5.4382 5.075 5.009 5.075 5.009 5.290 834,092 5.0823 -1.63%
2022-10-28 0 5.520 5.370 5.520 5.350 5.700 864,500 4,722,845 5.4631 5.159 5.019 5.159 5.000 5.327 925,045 5.1055 -0.18%
2022-10-27 0 5.530 5.480 5.530 5.460 5.640 938,000 5,194,985 5.5384 5.168 5.121 5.168 5.103 5.271 1,003,692 5.1759 0.18%
2022-10-26 0 5.520 5.460 5.540 5.430 5.620 987,000 5,440,490 5.5121 5.159 5.103 5.177 5.075 5.252 1,056,124 5.1514 0.36%
2022-10-25 0 5.500 5.500 5.600 5.500 5.680 1,113,500 6,209,295 5.5764 5.140 5.140 5.233 5.140 5.308 1,191,483 5.2114 -1.61%
2022-10-24 0 5.590 5.530 5.600 5.460 5.820 2,075,000 11,569,495 5.5757 5.224 5.168 5.233 5.103 5.439 2,220,321 5.2107 -4.12%
2022-10-21 0 5.830 5.750 5.830 5.740 5.900 822,500 4,777,635 5.8087 5.448 5.374 5.448 5.364 5.514 880,103 5.4285 0.52%
2022-10-20 0 5.800 5.800 5.850 5.670 6.020 841,000 4,937,425 5.8709 5.420 5.420 5.467 5.299 5.626 899,899 5.4866 -1.53%
2022-10-19 0 5.890 5.810 5.900 5.810 5.930 746,000 4,379,505 5.8707 5.504 5.430 5.514 5.430 5.542 798,246 5.4864 0.34%
2022-10-18 0 5.870 5.850 5.880 5.680 5.930 1,184,000 6,901,245 5.8288 5.486 5.467 5.495 5.308 5.542 1,266,921 5.4473 2.44%
2022-10-17 0 5.730 5.730 5.770 5.720 5.830 746,000 4,296,705 5.7597 5.355 5.355 5.392 5.346 5.448 798,246 5.3827 -1.04%
2022-10-14 0 5.790 5.780 5.790 5.780 5.920 1,020,000 5,973,940 5.8568 5.411 5.402 5.411 5.402 5.533 1,091,435 5.4735 -0.34%
2022-10-13 0 5.810 5.810 5.890 5.740 5.970 804,500 4,736,750 5.8878 5.430 5.430 5.504 5.364 5.579 860,843 5.5025 0.17%
2022-10-12 0 5.800 5.800 5.870 5.760 5.870 859,000 4,970,850 5.7868 5.420 5.420 5.486 5.383 5.486 919,159 5.4080 -1.53%
2022-10-11 0 5.890 5.800 5.890 5.800 5.940 894,000 5,252,360 5.8751 5.504 5.420 5.504 5.420 5.551 956,611 5.4906 0.00%
2022-10-10 0 5.890 5.900 5.950 5.730 5.960 917,000 5,368,005 5.8539 5.504 5.514 5.561 5.355 5.570 981,221 5.4707 2.08%
2022-10-07 0 5.770 5.770 5.810 5.770 6.000 755,000 4,404,400 5.8336 5.392 5.392 5.430 5.392 5.607 807,876 5.4518 -3.35%
2022-10-06 0 5.970 5.940 6.000 5.800 5.970 745,000 4,384,420 5.8851 5.579 5.551 5.607 5.420 5.579 797,175 5.4999 1.19%
2022-10-05 0 5.900 5.900 5.990 5.770 6.130 1,257,000 7,537,970 5.9968 5.514 5.514 5.598 5.392 5.729 1,345,033 5.6043 2.61%
2022-10-03 0 5.750 5.760 5.800 5.680 5.890 675,500 3,899,850 5.7733 5.374 5.383 5.420 5.308 5.504 722,808 5.3954 -0.17%
2022-09-30 0 5.760 5.710 5.770 5.600 5.790 1,038,000 5,914,700 5.6982 5.383 5.336 5.392 5.233 5.411 1,110,696 5.3252 0.17%
2022-09-29 0 5.750 5.750 5.840 5.690 5.960 951,000 5,529,065 5.8139 5.374 5.374 5.458 5.318 5.570 1,017,603 5.4334 2.68%
2022-09-28 0 5.600 5.600 5.670 5.600 5.830 737,500 4,241,270 5.7509 5.233 5.233 5.299 5.233 5.448 789,150 5.3745 -3.45%
2022-09-27 0 5.800 5.700 5.800 5.700 5.840 759,000 4,383,390 5.7752 5.420 5.327 5.420 5.327 5.458 812,156 5.3972 0.52%
2022-09-26 0 5.770 5.680 5.790 5.690 5.890 791,500 4,586,985 5.7953 5.392 5.308 5.411 5.318 5.504 846,932 5.4160 -1.70%
2022-09-23 0 5.870 5.850 5.870 5.560 5.870 1,328,500 7,551,100 5.6839 5.486 5.467 5.486 5.196 5.486 1,421,540 5.3119 4.26%
2022-09-22 0 5.630 5.560 5.630 5.380 5.640 5,077,000 27,317,080 5.3806 5.262 5.196 5.262 5.028 5.271 5,432,564 5.0284 4.45%
2022-09-21 0 5.390 5.390 5.430 5.370 5.530 851,500 4,626,905 5.4338 5.037 5.037 5.075 5.019 5.168 911,134 5.0782 0.75%
2022-09-20 0 5.350 5.350 5.400 5.300 5.650 1,411,000 7,699,340 5.4567 5.000 5.000 5.047 4.953 5.280 1,509,818 5.0995 -4.80%
2022-09-19 0 5.620 5.500 5.620 5.370 5.700 1,864,000 10,314,685 5.5336 5.252 5.140 5.252 5.019 5.327 1,994,544 5.1715 0.36%
2022-09-16 0 5.600 5.600 5.710 5.560 5.820 1,450,000 8,255,850 5.6937 5.233 5.233 5.336 5.196 5.439 1,551,550 5.3210 1.27%
2022-09-15 0 5.530 5.530 5.570 5.500 5.750 1,234,500 6,895,360 5.5855 5.168 5.168 5.205 5.140 5.374 1,320,957 5.2200 -1.60%
2022-09-14 0 5.620 5.620 5.720 5.210 5.740 1,251,500 6,936,020 5.5422 5.252 5.252 5.346 4.869 5.364 1,339,148 5.1794 2.37%
2022-09-13 0 5.490 5.490 5.650 5.440 5.740 865,000 4,835,050 5.5897 5.131 5.131 5.280 5.084 5.364 925,580 5.2238 0.37%
2022-09-09 0 5.470 5.470 5.570 5.400 5.600 1,984,000 10,714,535 5.4005 5.112 5.112 5.205 5.047 5.233 2,122,948 5.0470 -1.44%
2022-09-08 0 5.550 5.500 5.550 5.540 5.830 839,000 4,798,670 5.7195 5.187 5.140 5.187 5.177 5.448 897,759 5.3452 0.54%
2022-09-07 0 5.520 5.520 5.600 5.240 5.590 824,500 4,472,035 5.4239 5.159 5.159 5.233 4.897 5.224 882,243 5.0689 0.18%
2022-09-06 0 5.510 5.400 5.510 5.390 5.600 1,343,000 7,398,765 5.5091 5.149 5.047 5.149 5.037 5.233 1,437,056 5.1486 -1.08%
2022-09-05 0 5.570 5.470 5.570 5.420 5.670 770,500 4,253,560 5.5205 5.205 5.112 5.205 5.065 5.299 824,461 5.1592 0.18%
2022-09-02 0 5.560 5.510 5.560 5.460 5.800 741,000 4,165,180 5.6210 5.196 5.149 5.196 5.103 5.420 792,895 5.2531 -1.42%
2022-09-01 0 5.640 5.640 5.680 5.600 5.860 698,000 3,979,210 5.7009 5.271 5.271 5.308 5.233 5.476 746,884 5.3277 -1.23%
2022-08-31 0 5.710 5.710 5.750 5.550 5.860 1,187,000 6,846,880 5.7682 5.336 5.336 5.374 5.187 5.476 1,270,131 5.3907 -0.70%
2022-08-30 0 5.750 5.690 5.750 5.640 5.980 1,465,000 8,445,620 5.7649 5.374 5.318 5.374 5.271 5.589 1,567,600 5.3876 -1.54%
2022-08-29 0 5.840 5.840 5.960 5.720 6.050 958,500 5,641,605 5.8859 5.458 5.458 5.570 5.346 5.654 1,025,628 5.5006 0.52%
2022-08-26 0 5.810 5.810 5.840 5.520 5.850 881,000 5,020,730 5.6989 5.430 5.430 5.458 5.159 5.467 942,700 5.3259 6.02%
2022-08-25 0 5.480 5.430 5.550 5.200 5.670 720,500 3,923,930 5.4461 5.121 5.075 5.187 4.860 5.299 770,960 5.0897 -0.90%
2022-08-24 0 5.530 5.530 5.550 5.330 6.110 1,439,500 8,076,345 5.6105 5.168 5.168 5.187 4.981 5.710 1,540,314 5.2433 -8.75%
2022-08-23 0 6.060 5.940 6.060 5.810 6.250 14,927,000 83,348,310 5.5837 5.663 5.551 5.663 5.430 5.841 15,972,401 5.2183 0.66%
2022-08-22 0 6.020 5.970 6.020 5.730 6.120 3,464,000 20,871,475 6.0253 5.626 5.579 5.626 5.355 5.719 3,706,599 5.6309 0.17%
2022-08-19 0 6.010 6.000 6.020 5.900 6.260 2,577,000 15,484,740 6.0088 5.617 5.607 5.626 5.514 5.850 2,757,478 5.6155 -1.31%
2022-08-18 0 6.090 6.090 6.150 6.000 6.380 1,187,000 7,273,750 6.1278 5.691 5.691 5.747 5.607 5.962 1,270,131 5.7268 -1.46%
2022-08-17 0 6.180 6.110 6.190 5.970 6.350 1,797,500 10,988,545 6.1132 5.776 5.710 5.785 5.579 5.934 1,923,387 5.7131 2.15%
2022-08-16 0 6.050 5.960 6.050 5.800 6.190 1,191,000 7,172,960 6.0226 5.654 5.570 5.654 5.420 5.785 1,274,411 5.6285 2.72%
2022-08-15 0 5.890 5.800 5.890 5.690 5.930 1,426,000 8,307,825 5.8260 5.504 5.420 5.504 5.318 5.542 1,525,869 5.4447 0.86%
2022-08-12 0 5.840 5.840 5.880 5.790 5.940 758,000 4,424,350 5.8369 5.458 5.458 5.495 5.411 5.551 811,086 5.4548 -0.68%
2022-08-11 0 5.880 5.830 5.880 5.730 6.260 1,581,000 9,382,630 5.9346 5.495 5.448 5.495 5.355 5.850 1,691,724 5.5462 -1.18%
2022-08-10 0 5.950 5.960 6.000 5.620 6.000 1,574,000 9,083,655 5.7711 5.561 5.570 5.607 5.252 5.607 1,684,234 5.3933 4.75%
2022-08-09 0 5.680 5.620 5.680 5.500 5.850 1,418,500 7,995,120 5.6363 5.308 5.252 5.308 5.140 5.467 1,517,844 5.2674 1.43%
2022-08-08 0 5.600 5.590 5.600 5.500 5.700 1,355,000 7,593,195 5.6038 5.233 5.224 5.233 5.140 5.327 1,449,896 5.2371 0.18%
2022-08-05 0 5.590 5.540 5.600 5.260 5.770 1,486,500 8,284,760 5.5733 5.224 5.177 5.233 4.916 5.392 1,590,606 5.2086 6.88%
2022-08-04 0 5.230 5.170 5.230 5.150 5.370 893,500 4,679,515 5.2373 4.888 4.832 4.888 4.813 5.019 956,076 4.8945 0.58%
2022-08-03 0 5.200 5.140 5.200 5.140 5.500 927,500 4,930,515 5.3159 4.860 4.804 4.860 4.804 5.140 992,457 4.9680 -3.53%
2022-08-02 0 5.390 5.300 5.390 5.210 5.640 877,500 4,719,685 5.3786 5.037 4.953 5.037 4.869 5.271 938,955 5.0265 -4.60%
2022-08-01 0 5.650 5.570 5.650 5.510 6.010 1,073,500 6,038,195 5.6248 5.280 5.205 5.280 5.149 5.617 1,148,682 5.2566 -1.74%
2022-07-29 0 5.750 5.740 5.750 5.300 5.820 2,248,000 12,609,600 5.6093 5.374 5.364 5.374 4.953 5.439 2,405,437 5.2421 8.08%
2022-07-28 0 5.320 5.270 5.320 4.860 5.370 1,449,000 7,439,630 5.1343 4.972 4.925 4.972 4.542 5.019 1,550,480 4.7983 10.60%
2022-07-27 0 4.810 4.810 4.840 4.810 4.880 738,000 3,575,190 4.8444 4.495 4.495 4.523 4.495 4.561 789,685 4.5274 -1.23%
2022-07-26 0 4.870 4.750 4.870 4.750 4.930 862,500 4,179,025 4.8452 4.551 4.439 4.551 4.439 4.607 922,905 4.5281 1.04%
2022-07-25 0 4.820 4.800 4.850 4.750 4.890 875,500 4,198,005 4.7950 4.505 4.486 4.533 4.439 4.570 936,815 4.4811 -1.03%
2022-07-22 0 4.870 4.800 4.880 4.790 4.940 822,500 3,992,725 4.8544 4.551 4.486 4.561 4.476 4.617 880,103 4.5367 1.46%
2022-07-21 0 4.800 4.760 4.800 4.760 4.800 2,467,500 11,799,170 4.7818 4.486 4.448 4.486 4.448 4.486 2,640,309 4.4689 1.05%
2022-07-20 0 4.750 4.750 4.780 4.750 4.940 856,000 4,123,985 4.8177 4.439 4.439 4.467 4.439 4.617 915,949 4.5024 -1.45%
2022-07-19 0 4.820 4.790 4.820 4.690 4.860 1,112,500 5,318,755 4.7809 4.505 4.476 4.505 4.383 4.542 1,190,413 4.4680 4.33%
2022-07-18 0 4.620 4.620 4.690 4.580 4.700 812,500 3,767,025 4.6363 4.318 4.318 4.383 4.280 4.392 869,403 4.3329 -0.22%
2022-07-15 0 4.630 4.630 4.680 4.600 4.720 859,000 4,002,880 4.6599 4.327 4.327 4.374 4.299 4.411 919,159 4.3549 -2.11%
2022-07-14 0 4.730 4.730 4.790 4.640 4.790 1,356,500 6,406,740 4.7230 4.420 4.420 4.476 4.336 4.476 1,451,501 4.4139 1.72%
2022-07-13 0 4.650 4.650 4.750 4.650 4.780 794,500 3,729,765 4.6945 4.346 4.346 4.439 4.346 4.467 850,142 4.3872 -2.11%
2022-07-12 0 4.750 4.750 4.790 4.590 4.810 950,000 4,471,015 4.7063 4.439 4.439 4.476 4.290 4.495 1,016,533 4.3983 2.15%
2022-07-11 0 4.650 4.650 4.740 4.650 4.740 831,000 3,898,735 4.6916 4.346 4.346 4.430 4.346 4.430 889,198 4.3845 -2.11%
2022-07-08 0 4.750 4.650 4.750 4.620 4.750 1,374,500 6,450,360 4.6929 4.439 4.346 4.439 4.318 4.439 1,470,762 4.3857 2.59%
2022-07-07 0 4.630 4.630 4.660 4.600 4.750 923,000 4,303,180 4.6622 4.327 4.327 4.355 4.299 4.439 987,642 4.3570 -2.73%
2022-07-06 0 4.760 4.660 4.760 4.520 4.770 910,000 4,291,135 4.7155 4.448 4.355 4.448 4.224 4.458 973,731 4.4069 2.15%
2022-07-05 0 4.660 4.660 4.780 4.540 4.860 1,175,500 5,512,235 4.6893 4.355 4.355 4.467 4.243 4.542 1,257,825 4.3824 0.87%
2022-07-04 0 4.620 4.540 4.630 4.420 4.600 843,500 3,787,475 4.4902 4.318 4.243 4.327 4.131 4.299 902,574 4.1963 3.82%
2022-06-30 0 4.450 4.450 4.490 4.450 4.530 806,000 3,617,120 4.4877 4.159 4.159 4.196 4.159 4.234 862,448 4.1940 0.23%
2022-06-29 0 4.440 4.440 4.520 4.440 4.550 843,500 3,786,600 4.4892 4.149 4.149 4.224 4.149 4.252 902,574 4.1953 -2.84%
2022-06-28 0 4.570 4.570 4.590 4.520 4.610 846,000 3,850,885 4.5519 4.271 4.271 4.290 4.224 4.308 905,249 4.2540 -1.08%
2022-06-27 0 4.620 4.580 4.620 4.580 4.660 885,000 4,081,185 4.6115 4.318 4.280 4.318 4.280 4.355 946,980 4.3097 0.22%
2022-06-24 0 4.610 4.600 4.610 4.550 4.620 903,000 4,150,690 4.5966 4.308 4.299 4.308 4.252 4.318 966,241 4.2957 0.88%
2022-06-23 0 4.570 4.570 4.610 4.560 4.680 862,000 3,950,730 4.5832 4.271 4.271 4.308 4.262 4.374 922,369 4.2832 -0.87%
2022-06-22 0 4.610 4.620 4.660 4.610 4.760 844,500 3,966,695 4.6971 4.308 4.318 4.355 4.308 4.448 903,644 4.3897 -2.74%
2022-06-21 0 4.740 4.670 4.740 4.680 4.820 819,500 3,876,685 4.7305 4.430 4.364 4.430 4.374 4.505 876,893 4.4209 0.21%
2022-06-20 0 4.730 4.690 4.740 4.670 4.850 850,000 4,044,355 4.7581 4.420 4.383 4.430 4.364 4.533 909,529 4.4466 -0.84%
2022-06-17 0 4.770 4.770 4.810 4.700 5.040 1,175,000 5,621,975 4.7847 4.458 4.458 4.495 4.392 4.710 1,257,290 4.4715 0.42%
2022-06-16 0 4.750 4.700 4.750 4.530 4.790 1,487,500 6,963,400 4.6813 4.439 4.392 4.439 4.234 4.476 1,591,676 4.3749 5.08%
2022-06-15 0 4.620 4.620 4.660 4.620 4.700 1,100,500 5,133,730 4.6649 4.224 4.224 4.261 4.224 4.297 1,203,572 4.2654 -1.07%
2022-06-14 0 4.670 4.620 4.680 4.600 4.710 919,500 4,286,395 4.6617 4.270 4.224 4.279 4.206 4.307 1,005,620 4.2624 1.08%
2022-06-13 0 4.620 4.610 4.730 4.620 4.710 932,000 4,362,985 4.6813 4.224 4.215 4.325 4.224 4.307 1,019,290 4.2804 -1.28%
2022-06-10 0 4.680 4.680 4.710 4.630 4.720 898,000 4,202,680 4.6800 4.279 4.279 4.307 4.233 4.316 982,106 4.2793 0.65%
2022-06-09 0 4.650 4.650 4.710 4.650 4.790 984,000 4,611,610 4.6866 4.252 4.252 4.307 4.252 4.380 1,076,161 4.2852 -1.69%
2022-06-08 0 4.730 4.660 4.740 4.650 4.850 1,345,000 6,339,325 4.7133 4.325 4.261 4.334 4.252 4.435 1,470,972 4.3096 0.21%
2022-06-07 0 4.720 4.660 4.720 4.530 4.820 1,092,500 5,117,095 4.6838 4.316 4.261 4.316 4.142 4.407 1,194,823 4.2827 -0.21%
2022-06-06 0 4.730 4.710 4.730 4.680 5.100 2,784,000 13,406,040 4.8154 4.325 4.307 4.325 4.279 4.663 3,044,747 4.4030 -4.44%
2022-06-02 0 4.950 4.850 4.960 4.730 5.190 2,978,000 14,768,620 4.9592 4.526 4.435 4.535 4.325 4.746 3,256,917 4.5345 2.91%
2022-06-01 0 4.810 4.810 4.880 4.540 4.890 1,050,000 4,927,470 4.6928 4.398 4.398 4.462 4.151 4.471 1,148,342 4.2909 6.18%
2022-05-31 0 4.530 4.510 4.530 4.450 4.640 1,996,000 9,027,140 4.5226 4.142 4.124 4.142 4.069 4.243 2,182,944 4.1353 -0.44%
2022-05-30 0 4.550 4.490 4.550 4.380 4.640 1,809,500 8,173,920 4.5172 4.160 4.105 4.160 4.005 4.243 1,978,976 4.1304 1.11%
2022-05-27 0 4.500 4.470 4.550 4.460 4.500 637,000 2,860,060 4.4899 4.115 4.087 4.160 4.078 4.115 696,661 4.1054 0.00%
2022-05-26 0 4.500 4.370 4.500 4.460 4.500 747,000 3,348,410 4.4825 4.115 3.996 4.115 4.078 4.115 816,963 4.0986 0.00%
2022-05-25 0 4.500 4.420 4.500 4.380 4.500 515,500 2,309,860 4.4808 4.115 4.041 4.115 4.005 4.115 563,781 4.0971 0.22%
2022-05-24 0 4.490 4.390 4.490 4.440 4.490 952,000 4,259,710 4.4745 4.105 4.014 4.105 4.060 4.105 1,041,164 4.0913 0.00%
2022-05-23 0 4.490 4.490 4.500 4.380 4.490 1,670,000 7,421,370 4.4439 4.105 4.105 4.115 4.005 4.105 1,826,411 4.0634 0.22%
2022-05-20 0 4.480 4.250 4.480 4.310 4.490 850,500 3,732,685 4.3888 4.096 3.886 4.096 3.941 4.105 930,157 4.0130 0.22%
2022-05-19 0 4.470 4.470 4.480 4.400 4.490 824,500 3,664,430 4.4444 4.087 4.087 4.096 4.023 4.105 901,722 4.0638 1.59%
2022-05-18 0 4.400 4.400 4.480 4.400 4.490 721,000 3,212,315 4.4554 4.023 4.023 4.096 4.023 4.105 788,528 4.0738 -1.35%
2022-05-17 0 4.460 4.400 4.460 4.400 4.480 850,000 3,773,385 4.4393 4.078 4.023 4.078 4.023 4.096 929,610 4.0591 0.68%
2022-05-16 0 4.430 4.320 4.430 4.370 4.470 731,000 3,218,940 4.4035 4.051 3.950 4.051 3.996 4.087 799,465 4.0264 0.00%
2022-05-13 0 4.430 4.400 4.430 4.260 4.430 750,500 3,253,405 4.3350 4.051 4.023 4.051 3.895 4.051 820,791 3.9637 1.84%
2022-05-12 0 4.350 4.250 4.350 4.250 4.400 751,500 3,264,570 4.3441 3.977 3.886 3.977 3.886 4.023 821,885 3.9721 0.23%
2022-05-11 0 4.340 4.330 4.340 4.250 4.370 767,000 3,295,080 4.2961 3.968 3.959 3.968 3.886 3.996 838,837 3.9282 1.40%
2022-05-10 0 4.280 4.190 4.280 4.030 4.390 1,119,000 4,647,840 4.1536 3.913 3.831 3.913 3.685 4.014 1,223,805 3.7979 2.64%
2022-05-06 0 4.170 4.170 4.240 4.120 4.250 825,000 3,454,660 4.1875 3.813 3.813 3.877 3.767 3.886 902,269 3.8289 0.00%
2022-05-05 0 4.170 4.170 4.260 4.150 4.440 1,583,500 6,673,550 4.2144 3.813 3.813 3.895 3.795 4.060 1,731,809 3.8535 -6.29%
2022-05-04 0 4.450 4.320 4.450 4.370 4.500 745,000 3,307,235 4.4392 4.069 3.950 4.069 3.996 4.115 814,776 4.0591 0.00%
2022-05-03 0 4.450 4.450 4.460 4.360 4.470 764,500 3,373,060 4.4121 4.069 4.069 4.078 3.987 4.087 836,102 4.0343 1.60%
2022-04-29 0 4.380 4.380 4.460 4.230 4.460 992,500 4,249,200 4.2813 4.005 4.005 4.078 3.868 4.078 1,085,457 3.9147 1.86%
2022-04-28 0 4.300 4.300 4.330 4.270 4.370 767,500 3,303,640 4.3044 3.932 3.932 3.959 3.904 3.996 839,383 3.9358 0.00%
2022-04-27 0 4.300 4.160 4.300 4.130 4.310 809,000 3,402,025 4.2052 3.932 3.804 3.932 3.776 3.941 884,770 3.8451 1.18%
2022-04-26 0 4.250 4.250 4.260 4.180 4.480 1,008,500 4,335,265 4.2987 3.886 3.886 3.895 3.822 4.096 1,102,955 3.9306 -3.41%
2022-04-25 0 4.400 4.400 4.500 4.240 4.550 854,000 3,781,950 4.4285 4.023 4.023 4.115 3.877 4.160 933,985 4.0493 -3.30%
2022-04-22 0 4.550 4.520 4.550 4.410 4.640 744,500 3,376,495 4.5353 4.160 4.133 4.160 4.032 4.243 814,229 4.1469 0.89%
2022-04-21 0 4.510 4.430 4.510 4.460 4.610 755,500 3,430,525 4.5407 4.124 4.051 4.124 4.078 4.215 826,259 4.1519 0.00%
2022-04-20 0 4.510 4.510 4.570 4.480 4.650 748,500 3,420,365 4.5696 4.124 4.124 4.179 4.096 4.252 818,604 4.1783 -3.22%
2022-04-19 0 4.660 4.550 4.660 4.410 4.660 817,000 3,701,615 4.5307 4.261 4.160 4.261 4.032 4.261 893,520 4.1427 4.02%
2022-04-14 0 4.480 4.480 4.570 4.470 4.600 767,000 3,491,715 4.5524 4.096 4.096 4.179 4.087 4.206 838,837 4.1626 -2.18%
2022-04-13 0 4.580 4.580 4.610 4.430 4.610 838,500 3,791,615 4.5219 4.188 4.188 4.215 4.051 4.215 917,033 4.1347 0.00%
2022-04-12 0 4.580 4.490 4.580 4.360 4.580 899,500 3,975,410 4.4196 4.188 4.105 4.188 3.987 4.188 983,746 4.0411 4.33%
2022-04-11 0 4.390 4.320 4.390 4.280 4.410 949,000 4,125,615 4.3473 4.014 3.950 4.014 3.913 4.032 1,037,883 3.9750 -0.45%
2022-04-08 0 4.410 4.370 4.410 4.340 4.440 806,500 3,539,625 4.3889 4.032 3.996 4.032 3.968 4.060 882,036 4.0130 -0.23%
2022-04-07 0 4.420 4.420 4.480 4.300 4.690 1,103,500 4,967,660 4.5017 4.041 4.041 4.096 3.932 4.288 1,206,853 4.1162 -5.35%
2022-04-06 0 4.670 4.650 4.680 4.630 4.840 890,000 4,225,710 4.7480 4.270 4.252 4.279 4.233 4.426 973,357 4.3414 -1.89%
2022-04-04 0 4.760 4.740 4.840 4.730 4.980 929,500 4,490,615 4.8312 4.352 4.334 4.426 4.325 4.554 1,016,556 4.4175 -2.06%
2022-04-01 0 4.860 4.840 4.860 4.740 4.890 744,000 3,596,540 4.8341 4.444 4.426 4.444 4.334 4.471 813,682 4.4201 0.21%
2022-03-31 0 4.850 4.750 4.850 4.670 4.880 1,063,000 5,091,905 4.7901 4.435 4.343 4.435 4.270 4.462 1,162,560 4.3799 0.62%
2022-03-30 0 4.820 4.770 4.820 4.550 4.830 1,087,000 5,130,245 4.7196 4.407 4.362 4.407 4.160 4.416 1,188,807 4.3155 4.78%
2022-03-29 0 4.600 4.600 4.640 4.550 4.910 2,045,500 9,726,190 4.7549 4.206 4.206 4.243 4.160 4.490 2,237,080 4.3477 -4.17%
2022-03-28 0 4.800 4.720 4.800 4.580 4.940 2,893,500 13,986,145 4.8336 4.389 4.316 4.389 4.188 4.517 3,164,503 4.4197 3.23%
2022-03-25 0 4.650 4.610 4.650 4.500 4.650 3,154,000 14,399,270 4.5654 4.252 4.215 4.252 4.115 4.252 3,449,401 4.1744 1.09%
2022-03-24 0 4.600 4.530 4.600 4.390 4.620 1,003,500 4,530,580 4.5148 4.206 4.142 4.206 4.014 4.224 1,097,487 4.1281 3.37%
2022-03-23 0 4.450 4.450 4.570 4.450 4.640 1,108,500 5,032,920 4.5403 4.069 4.069 4.179 4.069 4.243 1,212,321 4.1515 -3.89%
2022-03-22 0 4.630 4.630 4.670 4.540 4.780 3,174,000 14,720,310 4.6378 4.233 4.233 4.270 4.151 4.371 3,471,274 4.2406 -0.64%
2022-03-21 0 4.660 4.640 4.660 4.530 4.700 3,021,000 13,953,200 4.6187 4.261 4.243 4.261 4.142 4.297 3,303,944 4.2232 1.53%
2022-03-18 0 4.590 4.510 4.590 4.470 4.600 1,782,500 8,143,085 4.5684 4.197 4.124 4.197 4.087 4.206 1,949,447 4.1771 0.66%
2022-03-17 0 4.560 4.560 4.600 4.430 4.710 3,053,000 13,896,735 4.5518 4.169 4.169 4.206 4.051 4.307 3,338,941 4.1620 1.56%
2022-03-16 0 4.490 4.450 4.490 4.250 4.500 2,947,500 13,080,865 4.4380 4.105 4.069 4.105 3.886 4.115 3,223,560 4.0579 5.65%
2022-03-15 0 4.250 4.250 4.360 4.230 4.400 965,000 4,169,040 4.3202 3.886 3.886 3.987 3.868 4.023 1,055,381 3.9503 -4.49%
2022-03-14 0 4.450 4.440 4.450 4.430 4.500 743,500 3,323,255 4.4697 4.069 4.060 4.069 4.051 4.115 813,136 4.0870 -1.33%
2022-03-11 0 4.510 4.450 4.510 4.410 4.510 900,000 4,018,140 4.4646 4.124 4.069 4.124 4.032 4.124 984,293 4.0823 0.45%
2022-03-10 0 4.490 4.480 4.500 4.470 4.510 796,000 3,574,435 4.4905 4.105 4.096 4.115 4.087 4.124 870,553 4.1059 -0.44%
2022-03-09 0 4.510 4.450 4.510 4.370 4.510 1,215,000 5,427,760 4.4673 4.124 4.069 4.124 3.996 4.124 1,328,796 4.0847 0.22%
2022-03-08 0 4.500 4.470 4.500 4.480 4.510 848,000 3,815,615 4.4995 4.115 4.087 4.115 4.096 4.124 927,423 4.1142 -0.22%
2022-03-07 0 4.510 4.480 4.510 4.440 4.510 861,500 3,866,840 4.4885 4.124 4.096 4.124 4.060 4.124 942,187 4.1041 0.00%
2022-03-04 0 4.510 4.470 4.510 4.460 4.510 736,500 3,300,430 4.4812 4.124 4.087 4.124 4.078 4.124 805,480 4.0975 0.00%
2022-03-03 0 4.510 4.500 4.510 4.470 4.510 959,000 4,317,430 4.5020 4.124 4.115 4.124 4.087 4.124 1,048,819 4.1165 0.89%
2022-03-02 0 4.470 4.460 4.470 4.440 4.500 780,500 3,488,120 4.4691 4.087 4.078 4.087 4.060 4.115 853,601 4.0864 0.22%
2022-03-01 0 4.460 4.460 4.500 4.430 4.510 841,500 3,769,530 4.4795 4.078 4.078 4.115 4.051 4.124 920,314 4.0959 0.00%
2022-02-28 0 4.460 4.470 4.500 4.450 4.510 725,000 3,239,795 4.4687 4.078 4.087 4.115 4.069 4.124 792,903 4.0860 -0.89%
2022-02-25 0 4.500 4.480 4.500 4.440 4.500 1,620,000 7,238,075 4.4679 4.115 4.096 4.115 4.060 4.115 1,771,728 4.0853 0.00%
2022-02-24 0 4.500 4.450 4.500 4.450 4.510 804,500 3,602,765 4.4783 4.115 4.069 4.115 4.069 4.124 879,849 4.0948 0.00%
2022-02-23 0 4.500 4.470 4.500 4.450 4.510 794,500 3,561,765 4.4830 4.115 4.087 4.115 4.069 4.124 868,912 4.0991 0.00%
2022-02-22 0 4.500 4.400 4.500 4.350 4.500 815,000 3,611,505 4.4313 4.115 4.023 4.115 3.977 4.115 891,332 4.0518 0.45%
2022-02-21 0 4.480 4.450 4.480 4.390 4.500 844,000 3,752,090 4.4456 4.096 4.069 4.096 4.014 4.115 923,048 4.0649 1.82%
2022-02-18 0 4.400 4.350 4.400 4.310 4.420 727,000 3,175,980 4.3686 4.023 3.977 4.023 3.941 4.041 795,090 3.9945 0.46%
2022-02-17 0 4.380 4.330 4.380 4.300 4.430 804,500 3,518,275 4.3732 4.005 3.959 4.005 3.932 4.051 879,849 3.9987 0.23%
2022-02-16 0 4.370 4.370 4.430 4.260 4.450 849,500 3,680,485 4.3325 3.996 3.996 4.051 3.895 4.069 929,063 3.9615 0.69%
2022-02-15 0 4.340 4.340 4.360 4.340 4.410 753,500 3,295,640 4.3738 3.968 3.968 3.987 3.968 4.032 824,072 3.9992 -1.36%
2022-02-14 0 4.400 4.400 4.420 4.380 4.460 753,000 3,327,720 4.4193 4.023 4.023 4.041 4.005 4.078 823,525 4.0408 -1.35%
2022-02-11 0 4.460 4.380 4.460 4.360 4.460 787,000 3,467,130 4.4055 4.078 4.005 4.078 3.987 4.078 860,710 4.0282 0.22%
2022-02-10 0 4.450 4.340 4.450 4.350 4.460 748,000 3,274,905 4.3782 4.069 3.968 4.069 3.977 4.078 818,057 4.0033 0.68%
2022-02-09 0 4.420 4.420 4.430 4.310 4.450 752,500 3,300,220 4.3857 4.041 4.041 4.051 3.941 4.069 822,979 4.0101 0.45%
2022-02-08 0 4.400 4.360 4.430 4.310 4.460 1,496,000 6,573,605 4.3941 4.023 3.987 4.051 3.941 4.078 1,636,114 4.0178 1.62%
2022-02-07 0 4.330 4.330 4.340 4.220 4.430 1,038,500 4,486,075 4.3198 3.959 3.959 3.968 3.859 4.051 1,135,765 3.9498 -0.92%
2022-02-04 0 4.370 4.280 4.380 4.260 4.500 1,128,500 4,951,595 4.3878 3.996 3.913 4.005 3.895 4.115 1,234,194 4.0120 -2.46%
2022-01-31 0 4.480 4.340 4.480 4.220 4.490 968,000 4,250,625 4.3911 4.096 3.968 4.096 3.859 4.105 1,058,662 4.0151 1.82%
2022-01-28 0 4.400 4.260 4.380 4.210 4.400 731,000 3,110,825 4.2556 4.023 3.895 4.005 3.849 4.023 799,465 3.8911 1.85%
2022-01-27 0 4.320 4.320 4.330 4.200 4.320 774,500 3,288,335 4.2458 3.950 3.950 3.959 3.840 3.950 847,039 3.8822 1.17%
2022-01-26 0 4.270 4.220 4.270 4.200 4.350 739,500 3,152,220 4.2626 3.904 3.859 3.904 3.840 3.977 808,761 3.8976 0.23%
2022-01-25 0 4.260 4.230 4.260 4.230 4.430 746,500 3,253,780 4.3587 3.895 3.868 3.895 3.868 4.051 816,417 3.9854 -3.40%
2022-01-24 0 4.410 4.330 4.410 4.220 4.440 779,000 3,379,770 4.3386 4.032 3.959 4.032 3.859 4.060 851,960 3.9671 1.61%
2022-01-21 0 4.340 4.280 4.340 4.260 4.390 709,000 3,065,755 4.3241 3.968 3.913 3.968 3.895 4.014 775,404 3.9538 -0.23%
2022-01-20 0 4.350 4.320 4.350 4.280 4.490 836,500 3,666,385 4.3830 3.977 3.950 3.977 3.913 4.105 914,846 4.0077 0.23%
2022-01-19 0 4.340 4.340 4.350 4.260 4.460 875,000 3,837,190 4.3854 3.968 3.968 3.977 3.895 4.078 956,952 4.0098 -0.46%
2022-01-18 0 4.360 4.290 4.360 4.290 4.450 806,000 3,530,805 4.3807 3.987 3.923 3.987 3.923 4.069 881,489 4.0055 0.46%
2022-01-17 0 4.340 4.280 4.350 4.260 4.380 801,000 3,449,415 4.3064 3.968 3.913 3.977 3.895 4.005 876,021 3.9376 2.60%
2022-01-14 0 4.230 4.230 4.290 4.100 4.480 1,188,000 5,024,565 4.2294 3.868 3.868 3.923 3.749 4.096 1,299,267 3.8672 0.71%
2022-01-13 0 4.200 4.200 4.460 4.200 4.460 2,635,500 11,650,780 4.4207 3.840 3.840 4.078 3.840 4.078 2,882,339 4.0421 -6.04%
2022-01-12 0 4.470 4.470 4.480 4.390 4.500 900,000 4,016,660 4.4630 4.087 4.087 4.096 4.014 4.115 984,293 4.0808 0.22%
2022-01-11 0 4.460 4.430 4.460 4.390 4.500 1,170,000 5,195,875 4.4409 4.078 4.051 4.078 4.014 4.115 1,279,581 4.0606 -0.67%
2022-01-10 0 4.490 4.490 4.510 4.430 4.540 975,000 4,386,125 4.4986 4.105 4.105 4.124 4.051 4.151 1,066,318 4.1133 -1.10%
2022-01-07 0 4.540 4.530 4.540 4.480 4.550 1,048,000 4,741,180 4.5240 4.151 4.142 4.151 4.096 4.160 1,146,155 4.1366 0.22%
2022-01-06 0 4.530 4.530 4.540 4.440 4.530 1,250,000 5,601,945 4.4816 4.142 4.142 4.151 4.060 4.142 1,367,074 4.0978 0.67%
2022-01-05 0 4.500 4.500 4.520 4.410 4.520 1,295,000 5,784,880 4.4671 4.115 4.115 4.133 4.032 4.133 1,416,289 4.0845 0.00%
2022-01-04 0 4.500 4.500 4.510 4.410 4.500 1,287,500 5,738,320 4.4569 4.115 4.115 4.124 4.032 4.115 1,408,086 4.0753 0.22%
2022-01-03 0 4.490 4.490 4.500 4.380 4.490 1,224,500 5,421,455 4.4275 4.105 4.105 4.115 4.005 4.105 1,339,186 4.0483 0.22%
2021-12-31 0 4.480 4.480 4.490 4.320 4.500 1,283,500 5,666,480 4.4149 4.096 4.096 4.105 3.950 4.115 1,403,712 4.0368 1.82%
2021-12-30 0 4.400 4.350 4.400 4.320 4.440 1,375,000 6,019,810 4.3780 4.023 3.977 4.023 3.950 4.060 1,503,781 4.0031 -1.35%
2021-12-29 0 4.460 4.460 4.470 4.340 4.490 1,367,000 6,027,455 4.4093 4.078 4.078 4.087 3.968 4.105 1,495,032 4.0317 -0.89%
2021-12-28 0 4.500 4.500 4.510 4.450 4.530 925,500 4,150,140 4.4842 4.115 4.115 4.124 4.069 4.142 1,012,182 4.1002 0.45%
2021-12-24 0 4.480 4.450 4.480 4.410 4.480 765,500 3,402,440 4.4447 4.096 4.069 4.096 4.032 4.096 837,196 4.0641 0.00%
2021-12-23 0 4.480 4.480 4.490 4.400 4.480 1,039,000 4,629,130 4.4554 4.096 4.096 4.105 4.023 4.096 1,136,312 4.0738 0.00%
2021-12-22 0 4.480 4.480 4.530 4.470 4.610 555,500 2,516,030 4.5293 4.096 4.096 4.142 4.087 4.215 607,528 4.1414 -1.97%
2021-12-21 0 4.570 4.570 4.580 4.480 4.580 719,000 3,265,412 4.5416 4.179 4.179 4.188 4.096 4.188 786,341 4.1527 0.00%
2021-12-20 0 4.570 4.570 4.580 4.400 4.570 704,500 3,154,400 4.4775 4.179 4.179 4.188 4.023 4.179 770,483 4.0941 0.00%
2021-12-17 0 4.570 4.530 4.570 4.200 4.600 3,005,500 13,444,850 4.4734 4.179 4.142 4.179 3.840 4.206 3,286,993 4.0903 0.44%
2021-12-16 0 4.550 4.530 4.550 4.210 4.690 9,628,500 43,181,100 4.4847 4.160 4.142 4.160 3.849 4.288 10,530,297 4.1007

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top