EDA Group Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02505 | 2024-05-28 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-26 | 0 | 1.470 | 1.430 | 1.470 | - | - | 0 | 0 | - | 1.470 | 1.430 | 1.470 | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 1.470 | 1.430 | 1.500 | - | - | 0 | 0 | - | 1.470 | 1.430 | 1.500 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 1.470 | 1.420 | 1.470 | 1.400 | 1.500 | 63,000 | 91,440 | 1.4514 | 1.470 | 1.420 | 1.470 | 1.400 | 1.500 | 63,000 | 1.4514 | 0.68% |
| 2026-01-21 | 0 | 1.460 | 1.420 | 1.460 | 1.400 | 1.470 | 96,000 | 136,900 | 1.4260 | 1.460 | 1.420 | 1.460 | 1.400 | 1.470 | 96,000 | 1.4260 | -3.31% |
| 2026-01-20 | 0 | 1.510 | 1.550 | 1.570 | 1.510 | 1.580 | 60,000 | 91,790 | 1.5298 | 1.510 | 1.550 | 1.570 | 1.510 | 1.580 | 60,000 | 1.5298 | -8.48% |
| 2026-01-19 | 0 | 1.650 | 1.550 | 1.650 | 1.600 | 1.650 | 15,000 | 24,050 | 1.6033 | 1.650 | 1.550 | 1.650 | 1.600 | 1.650 | 15,000 | 1.6033 | -1.79% |
| 2026-01-16 | 0 | 1.680 | 1.600 | 1.680 | 1.600 | 1.750 | 56,031 | 90,188 | 1.6096 | 1.680 | 1.600 | 1.680 | 1.600 | 1.750 | 56,031 | 1.6096 | -4.00% |
| 2026-01-15 | 0 | 1.750 | 1.600 | 1.750 | 1.540 | 1.750 | 62,000 | 99,200 | 1.6000 | 1.750 | 1.600 | 1.750 | 1.540 | 1.750 | 62,000 | 1.6000 | 6.06% |
| 2026-01-14 | 0 | 1.650 | 1.690 | 1.750 | 1.600 | 1.800 | 277,000 | 469,090 | 1.6935 | 1.650 | 1.690 | 1.750 | 1.600 | 1.800 | 277,000 | 1.6935 | 4.43% |
| 2026-01-13 | 0 | 1.580 | 1.570 | 1.580 | 1.500 | 1.580 | 219,000 | 336,660 | 1.5373 | 1.580 | 1.570 | 1.580 | 1.500 | 1.580 | 219,000 | 1.5373 | 7.48% |
| 2026-01-12 | 0 | 1.470 | 1.460 | 1.500 | 1.450 | 1.500 | 24,000 | 35,030 | 1.4596 | 1.470 | 1.460 | 1.500 | 1.450 | 1.500 | 24,000 | 1.4596 | 1.38% |
| 2026-01-09 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 4,000 | 5,800 | 1.4500 | 1.450 | 1.450 | 1.500 | 1.450 | 1.450 | 4,000 | 1.4500 | -2.03% |
| 2026-01-08 | 0 | 1.480 | 1.450 | 1.480 | 1.470 | 1.480 | 29,000 | 42,750 | 1.4741 | 1.480 | 1.450 | 1.480 | 1.470 | 1.480 | 29,000 | 1.4741 | 0.00% |
| 2026-01-07 | 0 | 1.480 | 1.470 | 1.480 | 1.460 | 1.490 | 33,000 | 48,850 | 1.4803 | 1.480 | 1.470 | 1.480 | 1.460 | 1.490 | 33,000 | 1.4803 | 4.96% |
| 2026-01-06 | 0 | 1.410 | 1.450 | 1.480 | 1.390 | 1.490 | 49,035 | 69,774 | 1.4229 | 1.410 | 1.450 | 1.480 | 1.390 | 1.490 | 49,035 | 1.4229 | 0.71% |
| 2026-01-05 | 0 | 1.400 | 1.320 | 1.400 | 1.300 | 1.430 | 27,000 | 37,000 | 1.3704 | 1.400 | 1.320 | 1.400 | 1.300 | 1.430 | 27,000 | 1.3704 | -2.10% |
| 2026-01-02 | 0 | 1.430 | 1.400 | 1.430 | 1.430 | 1.430 | 17,000 | 24,310 | 1.4300 | 1.430 | 1.400 | 1.430 | 1.430 | 1.430 | 17,000 | 1.4300 | 0.00% |
| 2025-12-31 | 0 | 1.430 | 1.420 | 1.430 | - | - | 0 | 0 | - | 1.430 | 1.420 | 1.430 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 1.430 | 1.400 | 1.430 | 1.400 | 1.430 | 10,000 | 14,210 | 1.4210 | 1.430 | 1.400 | 1.430 | 1.400 | 1.430 | 10,000 | 1.4210 | 0.00% |
| 2025-12-29 | 0 | 1.430 | 1.430 | 1.460 | 1.430 | 1.460 | 7,000 | 10,130 | 1.4471 | 1.430 | 1.430 | 1.460 | 1.430 | 1.460 | 7,000 | 1.4471 | -2.72% |
| 2025-12-24 | 0 | 1.470 | 1.450 | 1.560 | 1.470 | 1.470 | 1,000 | 1,470 | 1.4700 | 1.470 | 1.450 | 1.560 | 1.470 | 1.470 | 1,000 | 1.4700 | 0.00% |
| 2025-12-23 | 0 | 1.470 | 1.400 | 1.470 | - | - | 0 | 0 | - | 1.470 | 1.400 | 1.470 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 1.470 | 1.430 | 1.470 | - | - | 0 | 0 | - | 1.470 | 1.430 | 1.470 | - | - | 0 | - | -0.68% |
| 2025-12-19 | 0 | 1.480 | 1.430 | 1.520 | 1.470 | 1.520 | 27,000 | 40,180 | 1.4881 | 1.480 | 1.430 | 1.520 | 1.470 | 1.520 | 27,000 | 1.4881 | 3.50% |
| 2025-12-18 | 0 | 1.430 | 1.400 | 1.480 | - | - | 0 | 0 | - | 1.430 | 1.400 | 1.480 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 1.430 | 1.400 | 1.430 | - | - | 0 | 0 | - | 1.430 | 1.400 | 1.430 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 1.430 | 1.400 | 1.430 | 1.400 | 1.440 | 44,000 | 62,790 | 1.4270 | 1.430 | 1.400 | 1.430 | 1.400 | 1.440 | 44,000 | 1.4270 | 2.14% |
| 2025-12-15 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.450 | 17,291 | 24,425 | 1.4126 | 1.400 | 1.400 | 1.420 | 1.400 | 1.450 | 17,291 | 1.4126 | -1.41% |
| 2025-12-12 | 0 | 1.420 | 1.420 | 1.450 | 1.420 | 1.450 | 3,000 | 4,290 | 1.4300 | 1.420 | 1.420 | 1.450 | 1.420 | 1.450 | 3,000 | 1.4300 | 0.00% |
| 2025-12-11 | 0 | 1.420 | 1.410 | 1.420 | 1.400 | 1.420 | 11,000 | 15,470 | 1.4064 | 1.420 | 1.410 | 1.420 | 1.400 | 1.420 | 11,000 | 1.4064 | 0.00% |
| 2025-12-10 | 0 | 1.420 | 1.420 | 1.430 | 1.410 | 1.420 | 5,138 | 7,250 | 1.4111 | 1.420 | 1.420 | 1.430 | 1.410 | 1.420 | 5,138 | 1.4111 | 0.71% |
| 2025-12-09 | 0 | 1.410 | 1.390 | 1.410 | 1.400 | 1.440 | 110,000 | 154,360 | 1.4033 | 1.410 | 1.390 | 1.410 | 1.400 | 1.440 | 110,000 | 1.4033 | -2.76% |
| 2025-12-08 | 0 | 1.450 | 1.430 | 1.450 | 1.400 | 1.450 | 122,000 | 172,300 | 1.4123 | 1.450 | 1.430 | 1.450 | 1.400 | 1.450 | 122,000 | 1.4123 | -1.36% |
| 2025-12-05 | 0 | 1.470 | 1.450 | 1.560 | 1.390 | 1.470 | 34,000 | 48,350 | 1.4221 | 1.470 | 1.450 | 1.560 | 1.390 | 1.470 | 34,000 | 1.4221 | -0.68% |
| 2025-12-04 | 0 | 1.480 | 1.480 | 1.530 | 1.480 | 1.490 | 43,000 | 63,660 | 1.4805 | 1.480 | 1.480 | 1.530 | 1.480 | 1.490 | 43,000 | 1.4805 | 0.00% |
| 2025-12-03 | 0 | 1.480 | 1.420 | 1.470 | 1.480 | 1.490 | 120,000 | 177,740 | 1.4812 | 1.480 | 1.420 | 1.470 | 1.480 | 1.490 | 120,000 | 1.4812 | -0.67% |
| 2025-12-02 | 0 | 1.490 | 1.480 | 1.490 | 1.490 | 1.580 | 256,000 | 387,810 | 1.5149 | 1.490 | 1.480 | 1.490 | 1.490 | 1.580 | 256,000 | 1.5149 | -6.29% |
| 2025-12-01 | 0 | 1.590 | 1.510 | 1.590 | 1.500 | 1.640 | 177,000 | 268,990 | 1.5197 | 1.590 | 1.510 | 1.590 | 1.500 | 1.640 | 177,000 | 1.5197 | -3.05% |
| 2025-11-28 | 0 | 1.640 | 1.500 | 1.640 | 1.500 | 1.640 | 148,000 | 226,870 | 1.5329 | 1.640 | 1.500 | 1.640 | 1.500 | 1.640 | 148,000 | 1.5329 | 1.86% |
| 2025-11-27 | 0 | 1.610 | 1.530 | 1.700 | 1.500 | 1.650 | 238,000 | 361,290 | 1.5180 | 1.610 | 1.530 | 1.700 | 1.500 | 1.650 | 238,000 | 1.5180 | 5.23% |
| 2025-11-26 | 0 | 1.530 | 1.510 | 1.550 | 1.520 | 1.550 | 44,000 | 67,330 | 1.5302 | 1.530 | 1.510 | 1.550 | 1.520 | 1.550 | 44,000 | 1.5302 | -6.71% |
| 2025-11-25 | 0 | 1.640 | 1.550 | 1.650 | 1.550 | 1.640 | 89,000 | 139,080 | 1.5627 | 1.640 | 1.550 | 1.650 | 1.550 | 1.640 | 89,000 | 1.5627 | 1.23% |
| 2025-11-24 | 0 | 1.620 | 1.560 | 1.630 | 1.560 | 1.650 | 237,000 | 376,340 | 1.5879 | 1.620 | 1.560 | 1.630 | 1.560 | 1.650 | 237,000 | 1.5879 | 4.52% |
| 2025-11-21 | 0 | 1.550 | 1.560 | 1.630 | 1.540 | 1.640 | 120,000 | 190,760 | 1.5897 | 1.550 | 1.560 | 1.630 | 1.540 | 1.640 | 120,000 | 1.5897 | -1.27% |
| 2025-11-20 | 0 | 1.570 | 1.520 | 1.570 | 1.500 | 1.580 | 88,000 | 134,740 | 1.5311 | 1.570 | 1.520 | 1.570 | 1.500 | 1.580 | 88,000 | 1.5311 | -1.26% |
| 2025-11-19 | 0 | 1.590 | 1.590 | 1.610 | 1.570 | 1.720 | 144,000 | 232,570 | 1.6151 | 1.590 | 1.590 | 1.610 | 1.570 | 1.720 | 144,000 | 1.6151 | -5.36% |
| 2025-11-18 | 0 | 1.680 | 1.680 | 1.750 | 1.680 | 1.720 | 192,000 | 325,210 | 1.6938 | 1.680 | 1.680 | 1.750 | 1.680 | 1.720 | 192,000 | 1.6938 | -2.33% |
| 2025-11-17 | 0 | 1.720 | 1.730 | 1.760 | 1.720 | 1.770 | 137,000 | 239,240 | 1.7463 | 1.720 | 1.730 | 1.760 | 1.720 | 1.770 | 137,000 | 1.7463 | -4.44% |
| 2025-11-14 | 0 | 1.800 | 1.790 | 1.810 | 1.790 | 1.800 | 17,000 | 30,630 | 1.8018 | 1.800 | 1.790 | 1.810 | 1.790 | 1.800 | 17,000 | 1.8018 | 0.00% |
| 2025-11-13 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.840 | 285,000 | 514,244 | 1.8044 | 1.800 | 1.800 | 1.810 | 1.790 | 1.840 | 285,000 | 1.8044 | -5.26% |
| 2025-11-12 | 0 | 1.900 | 1.860 | 1.900 | 1.800 | 1.920 | 273,000 | 503,420 | 1.8440 | 1.900 | 1.860 | 1.900 | 1.800 | 1.920 | 273,000 | 1.8440 | 0.00% |
| 2025-11-11 | 0 | 1.900 | 1.880 | 1.940 | 1.880 | 1.980 | 294,000 | 561,320 | 1.9093 | 1.900 | 1.880 | 1.940 | 1.880 | 1.980 | 294,000 | 1.9093 | -1.55% |
| 2025-11-10 | 0 | 1.930 | 1.930 | 1.940 | 1.890 | 2.140 | 702,000 | 1,351,160 | 1.9247 | 1.930 | 1.930 | 1.940 | 1.890 | 2.140 | 702,000 | 1.9247 | -1.03% |
| 2025-11-07 | 0 | 1.950 | 1.950 | 1.960 | 1.930 | 2.010 | 84,000 | 166,670 | 1.9842 | 1.950 | 1.950 | 1.960 | 1.930 | 2.010 | 84,000 | 1.9842 | -2.99% |
| 2025-11-06 | 0 | 2.010 | 1.970 | 2.030 | 1.950 | 2.010 | 72,000 | 140,820 | 1.9558 | 2.010 | 1.970 | 2.030 | 1.950 | 2.010 | 72,000 | 1.9558 | 1.01% |
| 2025-11-05 | 0 | 1.990 | 1.960 | 1.990 | 1.910 | 2.290 | 1,005,000 | 2,115,100 | 2.1046 | 1.990 | 1.960 | 1.990 | 1.910 | 2.290 | 1,005,000 | 2.1046 | 4.74% |
| 2025-11-04 | 0 | 1.900 | 1.900 | 1.930 | 1.890 | 2.110 | 179,000 | 340,260 | 1.9009 | 1.900 | 1.900 | 1.930 | 1.890 | 2.110 | 179,000 | 1.9009 | -2.06% |
| 2025-11-03 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.980 | 37,000 | 72,180 | 1.9508 | 1.940 | 1.940 | 1.950 | 1.940 | 1.980 | 37,000 | 1.9508 | -2.02% |
| 2025-10-31 | 0 | 1.980 | 1.910 | 1.980 | 1.910 | 2.080 | 111,000 | 212,590 | 1.9152 | 1.980 | 1.910 | 1.980 | 1.910 | 2.080 | 111,000 | 1.9152 | 0.00% |
| 2025-10-30 | 0 | 1.980 | 1.940 | 2.030 | 1.980 | 2.020 | 28,000 | 56,280 | 2.0100 | 1.980 | 1.940 | 2.030 | 1.980 | 2.020 | 28,000 | 2.0100 | 1.02% |
| 2025-10-28 | 0 | 1.960 | 1.920 | 1.970 | 1.950 | 2.100 | 3,778,000 | 7,498,420 | 1.9848 | 1.960 | 1.920 | 1.970 | 1.950 | 2.100 | 3,778,000 | 1.9848 | -3.92% |
| 2025-10-27 | 0 | 2.040 | 2.040 | 2.100 | 1.890 | 2.240 | 150,000 | 303,650 | 2.0243 | 2.040 | 2.040 | 2.100 | 1.890 | 2.240 | 150,000 | 2.0243 | -3.32% |
| 2025-10-24 | 0 | 2.110 | 2.080 | 2.110 | 2.070 | 2.140 | 33,000 | 69,630 | 2.1100 | 2.110 | 2.080 | 2.110 | 2.070 | 2.140 | 33,000 | 2.1100 | 1.93% |
| 2025-10-23 | 0 | 2.070 | 2.060 | 2.170 | 2.040 | 2.370 | 1,987,000 | 4,116,270 | 2.0716 | 2.070 | 2.060 | 2.170 | 2.040 | 2.370 | 1,987,000 | 2.0716 | -2.36% |
| 2025-10-22 | 0 | 2.120 | 2.110 | 2.230 | 2.090 | 2.200 | 2,867,000 | 6,092,780 | 2.1251 | 2.120 | 2.110 | 2.230 | 2.090 | 2.200 | 2,867,000 | 2.1251 | 0.00% |
| 2025-10-21 | 0 | 2.120 | 2.120 | 2.230 | 2.100 | 2.230 | 4,726,003 | 10,335,526 | 2.1869 | 2.120 | 2.120 | 2.230 | 2.100 | 2.230 | 4,726,003 | 2.1869 | -3.64% |
| 2025-10-20 | 0 | 2.200 | 2.100 | 2.150 | 2.040 | 2.230 | 128,000 | 263,600 | 2.0594 | 2.200 | 2.100 | 2.150 | 2.040 | 2.230 | 128,000 | 2.0594 | 7.84% |
| 2025-10-17 | 0 | 2.040 | 2.030 | 2.080 | 2.040 | 2.130 | 204,000 | 428,430 | 2.1001 | 2.040 | 2.030 | 2.080 | 2.040 | 2.130 | 204,000 | 2.1001 | -5.99% |
| 2025-10-16 | 0 | 2.170 | 2.150 | 2.200 | 2.150 | 2.200 | 276,000 | 599,360 | 2.1716 | 2.170 | 2.150 | 2.200 | 2.150 | 2.200 | 276,000 | 2.1716 | -3.98% |
| 2025-10-15 | 0 | 2.260 | 2.230 | 2.270 | 2.200 | 2.430 | 316,000 | 716,120 | 2.2662 | 2.260 | 2.230 | 2.270 | 2.200 | 2.430 | 316,000 | 2.2662 | 1.35% |
| 2025-10-14 | 0 | 2.230 | 2.180 | 2.300 | 2.200 | 2.340 | 489,000 | 1,099,130 | 2.2477 | 2.230 | 2.180 | 2.300 | 2.200 | 2.340 | 489,000 | 2.2477 | -1.76% |
| 2025-10-13 | 0 | 2.270 | 2.260 | 2.310 | 2.250 | 2.400 | 442,000 | 1,018,610 | 2.3045 | 2.270 | 2.260 | 2.310 | 2.250 | 2.400 | 442,000 | 2.3045 | -5.42% |
| 2025-10-10 | 0 | 2.400 | 2.400 | 2.420 | 2.400 | 2.430 | 148,000 | 356,610 | 2.4095 | 2.400 | 2.400 | 2.420 | 2.400 | 2.430 | 148,000 | 2.4095 | -2.04% |
| 2025-10-09 | 0 | 2.450 | 2.450 | 2.460 | 2.430 | 2.480 | 22,000 | 53,830 | 2.4468 | 2.450 | 2.450 | 2.460 | 2.430 | 2.480 | 22,000 | 2.4468 | 1.66% |
| 2025-10-08 | 0 | 2.410 | 2.410 | 2.460 | 2.410 | 2.480 | 83,000 | 203,700 | 2.4542 | 2.410 | 2.410 | 2.460 | 2.410 | 2.480 | 83,000 | 2.4542 | -2.03% |
| 2025-10-06 | 0 | 2.460 | 2.460 | 2.500 | 2.450 | 2.490 | 153,000 | 378,790 | 2.4758 | 2.460 | 2.460 | 2.500 | 2.450 | 2.490 | 153,000 | 2.4758 | -2.38% |
| 2025-10-03 | 0 | 2.520 | 2.510 | 2.540 | 2.500 | 2.540 | 362,000 | 910,540 | 2.5153 | 2.520 | 2.510 | 2.540 | 2.500 | 2.540 | 362,000 | 2.5153 | -2.70% |
| 2025-10-02 | 0 | 2.590 | 2.590 | 2.610 | 2.490 | 2.640 | 2,685,000 | 6,942,550 | 2.5857 | 2.590 | 2.590 | 2.610 | 2.490 | 2.640 | 2,685,000 | 2.5857 | 3.60% |
| 2025-09-30 | 0 | 2.500 | 2.480 | 2.500 | 2.310 | 2.770 | 571,000 | 1,495,720 | 2.6195 | 2.500 | 2.480 | 2.500 | 2.310 | 2.770 | 571,000 | 2.6195 | -6.19% |
| 2025-09-29 | 0 | 2.700 | 2.700 | 2.730 | 2.660 | 2.760 | 804,000 | 2,208,870 | 2.7474 | 2.665 | 2.665 | 2.695 | 2.626 | 2.724 | 814,559 | 2.7117 | -1.10% |
| 2025-09-26 | 0 | 2.730 | 2.710 | 2.780 | 2.730 | 2.790 | 772,000 | 2,148,255 | 2.7827 | 2.695 | 2.675 | 2.744 | 2.695 | 2.754 | 782,139 | 2.7466 | -2.15% |
| 2025-09-25 | 0 | 2.790 | 2.750 | 2.790 | 2.750 | 2.790 | 818,000 | 2,260,710 | 2.7637 | 2.754 | 2.714 | 2.754 | 2.714 | 2.754 | 828,743 | 2.7279 | 1.45% |
| 2025-09-24 | 0 | 2.750 | 2.740 | 2.760 | 2.740 | 2.790 | 755,000 | 2,076,890 | 2.7508 | 2.714 | 2.704 | 2.724 | 2.704 | 2.754 | 764,916 | 2.7152 | 0.36% |
| 2025-09-23 | 0 | 2.740 | 2.730 | 2.740 | 2.740 | 2.880 | 3,111,000 | 8,841,390 | 2.8420 | 2.704 | 2.695 | 2.704 | 2.704 | 2.843 | 3,151,857 | 2.8051 | -1.08% |
| 2025-09-22 | 0 | 2.770 | 2.770 | 2.780 | 2.770 | 2.800 | 1,112,000 | 3,096,780 | 2.7849 | 2.734 | 2.734 | 2.744 | 2.734 | 2.764 | 1,126,604 | 2.7488 | -0.36% |
| 2025-09-19 | 0 | 2.780 | 2.770 | 2.790 | 2.740 | 2.810 | 38,000 | 105,840 | 2.7853 | 2.744 | 2.734 | 2.754 | 2.704 | 2.774 | 38,499 | 2.7492 | 2.96% |
| 2025-09-18 | 0 | 2.700 | 2.700 | 2.740 | 2.700 | 2.800 | 92,000 | 251,940 | 2.7385 | 2.665 | 2.665 | 2.704 | 2.665 | 2.764 | 93,208 | 2.7030 | -2.17% |
| 2025-09-17 | 0 | 2.760 | 2.740 | 2.760 | 2.740 | 2.780 | 170,000 | 468,700 | 2.7571 | 2.724 | 2.704 | 2.724 | 2.704 | 2.744 | 172,233 | 2.7213 | -0.36% |
| 2025-09-16 | 0 | 2.770 | 2.760 | 2.770 | 2.750 | 2.790 | 70,000 | 193,420 | 2.7631 | 2.734 | 2.724 | 2.734 | 2.714 | 2.754 | 70,919 | 2.7273 | -0.36% |
| 2025-09-15 | 0 | 2.780 | 2.760 | 2.780 | 2.700 | 2.790 | 324,000 | 898,070 | 2.7718 | 2.744 | 2.724 | 2.744 | 2.665 | 2.754 | 328,255 | 2.7359 | 0.00% |
| 2025-09-12 | 0 | 2.780 | 2.770 | 2.780 | 2.780 | 2.890 | 2,883,000 | 8,110,100 | 2.8131 | 2.744 | 2.734 | 2.744 | 2.744 | 2.853 | 2,920,863 | 2.7766 | -4.14% |
| 2025-09-11 | 0 | 2.900 | 2.850 | 2.900 | 2.880 | 2.980 | 1,346,000 | 3,904,460 | 2.9008 | 2.862 | 2.813 | 2.862 | 2.843 | 2.941 | 1,363,677 | 2.8632 | -0.68% |
| 2025-09-10 | 0 | 2.920 | 2.890 | 2.920 | 2.850 | 2.940 | 1,675,000 | 4,853,770 | 2.8978 | 2.882 | 2.853 | 2.882 | 2.813 | 2.902 | 1,696,998 | 2.8602 | 0.34% |
| 2025-09-09 | 0 | 2.910 | 2.860 | 2.920 | 2.840 | 2.990 | 1,679,000 | 4,925,670 | 2.9337 | 2.872 | 2.823 | 2.882 | 2.803 | 2.951 | 1,701,051 | 2.8957 | 1.39% |
| 2025-09-08 | 0 | 2.870 | 2.850 | 2.870 | 2.820 | 2.890 | 1,643,000 | 4,694,810 | 2.8575 | 2.833 | 2.813 | 2.833 | 2.783 | 2.853 | 1,664,578 | 2.8204 | 0.70% |
| 2025-09-05 | 0 | 2.850 | 2.840 | 2.900 | 2.820 | 2.900 | 616,000 | 1,754,120 | 2.8476 | 2.813 | 2.803 | 2.862 | 2.783 | 2.862 | 624,090 | 2.8107 | 0.35% |
| 2025-09-04 | 0 | 2.840 | 2.820 | 2.840 | 2.820 | 2.900 | 614,000 | 1,749,170 | 2.8488 | 2.803 | 2.783 | 2.803 | 2.783 | 2.862 | 622,064 | 2.8119 | -2.07% |
| 2025-09-03 | 0 | 2.900 | 2.900 | 2.920 | 2.900 | 3.030 | 294,000 | 875,050 | 2.9764 | 2.862 | 2.862 | 2.882 | 2.862 | 2.991 | 297,861 | 2.9378 | -1.69% |
| 2025-09-02 | 0 | 2.950 | 2.880 | 2.950 | 2.850 | 2.970 | 293,000 | 855,990 | 2.9215 | 2.912 | 2.843 | 2.912 | 2.813 | 2.932 | 296,848 | 2.8836 | -0.34% |
| 2025-09-01 | 0 | 2.960 | 2.870 | 2.960 | 2.880 | 3.040 | 282,000 | 831,850 | 2.9498 | 2.922 | 2.833 | 2.922 | 2.843 | 3.001 | 285,704 | 2.9116 | -0.67% |
| 2025-08-29 | 0 | 2.980 | 2.940 | 2.980 | 2.930 | 3.150 | 561,000 | 1,711,830 | 3.0514 | 2.941 | 2.902 | 2.941 | 2.892 | 3.109 | 568,368 | 3.0118 | -3.25% |
| 2025-08-28 | 0 | 3.080 | 3.080 | 3.110 | 3.000 | 3.240 | 2,986,000 | 9,376,330 | 3.1401 | 3.040 | 3.040 | 3.070 | 2.961 | 3.198 | 3,025,216 | 3.0994 | 8.07% |
| 2025-08-27 | 0 | 2.850 | 2.850 | 2.900 | 2.810 | 2.910 | 772,000 | 2,199,540 | 2.8491 | 2.813 | 2.813 | 2.862 | 2.774 | 2.872 | 782,139 | 2.8122 | -1.04% |
| 2025-08-26 | 0 | 2.880 | 2.770 | 2.880 | 2.730 | 2.900 | 965,000 | 2,701,150 | 2.7991 | 2.843 | 2.734 | 2.843 | 2.695 | 2.862 | 977,674 | 2.7628 | 1.05% |
| 2025-08-25 | 0 | 2.850 | 2.790 | 2.860 | 2.750 | 2.900 | 1,085,000 | 3,100,320 | 2.8574 | 2.813 | 2.754 | 2.823 | 2.714 | 2.862 | 1,099,250 | 2.8204 | 1.06% |
| 2025-08-22 | 0 | 2.820 | 2.780 | 2.830 | 2.710 | 2.880 | 1,067,000 | 3,013,280 | 2.8241 | 2.783 | 2.744 | 2.793 | 2.675 | 2.843 | 1,081,013 | 2.7875 | 0.00% |
| 2025-08-21 | 0 | 2.820 | 2.780 | 2.830 | 2.780 | 2.880 | 1,070,000 | 3,031,800 | 2.8335 | 2.783 | 2.744 | 2.793 | 2.744 | 2.843 | 1,084,053 | 2.7967 | -0.70% |
| 2025-08-20 | 0 | 2.840 | 2.790 | 2.840 | 2.750 | 2.840 | 397,000 | 1,112,130 | 2.8013 | 2.803 | 2.754 | 2.803 | 2.714 | 2.803 | 402,214 | 2.7650 | 0.00% |
| 2025-08-19 | 0 | 2.840 | 2.770 | 2.840 | 2.760 | 2.900 | 486,000 | 1,368,660 | 2.8162 | 2.803 | 2.734 | 2.803 | 2.724 | 2.862 | 492,383 | 2.7797 | 2.90% |
| 2025-08-18 | 0 | 2.760 | 2.760 | 2.790 | 2.630 | 2.980 | 941,000 | 2,638,310 | 2.8037 | 2.724 | 2.724 | 2.754 | 2.596 | 2.941 | 953,358 | 2.7674 | -6.76% |
| 2025-08-15 | 0 | 2.960 | 2.950 | 2.960 | 2.930 | 3.000 | 658,000 | 1,952,780 | 2.9678 | 2.922 | 2.912 | 2.922 | 2.892 | 2.961 | 666,642 | 2.9293 | -0.34% |
| 2025-08-14 | 0 | 2.970 | 2.940 | 2.970 | 2.920 | 2.990 | 458,000 | 1,352,420 | 2.9529 | 2.932 | 2.902 | 2.932 | 2.882 | 2.951 | 464,015 | 2.9146 | 0.00% |
| 2025-08-13 | 0 | 2.970 | 2.950 | 2.970 | 2.950 | 3.020 | 380,000 | 1,132,150 | 2.9793 | 2.932 | 2.912 | 2.932 | 2.912 | 2.981 | 384,991 | 2.9407 | -1.33% |
| 2025-08-12 | 0 | 3.010 | 2.970 | 3.010 | 2.970 | 3.030 | 810,000 | 2,422,860 | 2.9912 | 2.971 | 2.932 | 2.971 | 2.932 | 2.991 | 820,638 | 2.9524 | 1.01% |
| 2025-08-11 | 0 | 2.980 | 2.920 | 2.980 | 2.940 | 2.990 | 53,000 | 156,400 | 2.9509 | 2.941 | 2.882 | 2.941 | 2.902 | 2.951 | 53,696 | 2.9127 | 1.02% |
| 2025-08-08 | 0 | 2.950 | 2.930 | 2.950 | 2.910 | 2.980 | 343,000 | 1,009,560 | 2.9433 | 2.912 | 2.892 | 2.912 | 2.872 | 2.941 | 347,505 | 2.9052 | -1.67% |
| 2025-08-07 | 0 | 3.000 | 2.940 | 3.000 | 2.930 | 3.000 | 23,000 | 67,710 | 2.9439 | 2.961 | 2.902 | 2.961 | 2.892 | 2.961 | 23,302 | 2.9058 | 0.00% |
| 2025-08-06 | 0 | 3.000 | 2.930 | 3.000 | 2.930 | 3.020 | 40,000 | 117,580 | 2.9395 | 2.961 | 2.892 | 2.961 | 2.892 | 2.981 | 40,525 | 2.9014 | 1.35% |
| 2025-08-05 | 0 | 2.960 | 2.940 | 2.960 | 2.900 | 2.960 | 118,000 | 346,130 | 2.9333 | 2.922 | 2.902 | 2.922 | 2.862 | 2.922 | 119,550 | 2.8953 | -0.67% |
| 2025-08-04 | 0 | 2.980 | 2.930 | 2.980 | 2.880 | 2.980 | 106,000 | 307,140 | 2.8975 | 2.941 | 2.892 | 2.941 | 2.843 | 2.941 | 107,392 | 2.8600 | 1.71% |
| 2025-08-01 | 0 | 2.930 | 2.880 | 2.930 | 2.850 | 3.050 | 103,000 | 300,890 | 2.9213 | 2.892 | 2.843 | 2.892 | 2.813 | 3.010 | 104,353 | 2.8834 | -3.93% |
| 2025-07-31 | 0 | 3.050 | 2.930 | 3.050 | 3.040 | 3.100 | 225,000 | 695,850 | 3.0927 | 3.010 | 2.892 | 3.010 | 3.001 | 3.060 | 227,955 | 3.0526 | 2.69% |
| 2025-07-30 | 0 | 2.970 | 2.910 | 2.980 | 2.900 | 2.980 | 148,000 | 431,690 | 2.9168 | 2.932 | 2.872 | 2.941 | 2.862 | 2.941 | 149,944 | 2.8790 | -1.00% |
| 2025-07-29 | 0 | 3.000 | 3.000 | 3.050 | 2.960 | 3.050 | 88,000 | 262,450 | 2.9824 | 2.961 | 2.961 | 3.010 | 2.922 | 3.010 | 89,156 | 2.9437 | -0.66% |
| 2025-07-28 | 0 | 3.020 | 2.970 | 3.030 | 2.970 | 3.020 | 345,000 | 1,033,070 | 2.9944 | 2.981 | 2.932 | 2.991 | 2.932 | 2.981 | 349,531 | 2.9556 | 1.00% |
| 2025-07-25 | 0 | 2.990 | 2.980 | 3.010 | 2.990 | 3.020 | 20,000 | 59,870 | 2.9935 | 2.951 | 2.941 | 2.971 | 2.951 | 2.981 | 20,263 | 2.9547 | -1.97% |
| 2025-07-24 | 0 | 3.050 | 3.000 | 3.050 | 2.990 | 3.060 | 186,000 | 561,700 | 3.0199 | 3.010 | 2.961 | 3.010 | 2.951 | 3.020 | 188,443 | 2.9807 | -1.61% |
| 2025-07-23 | 0 | 3.100 | 3.030 | 3.100 | 2.990 | 3.150 | 154,000 | 469,850 | 3.0510 | 3.060 | 2.991 | 3.060 | 2.951 | 3.109 | 156,023 | 3.0114 | -0.96% |
| 2025-07-22 | 0 | 3.130 | 3.080 | 3.130 | 3.080 | 3.200 | 410,000 | 1,277,440 | 3.1157 | 3.089 | 3.040 | 3.089 | 3.040 | 3.159 | 415,385 | 3.0753 | -1.57% |
| 2025-07-21 | 0 | 3.180 | 3.140 | 3.180 | 3.070 | 3.200 | 915,000 | 2,885,510 | 3.1536 | 3.139 | 3.099 | 3.139 | 3.030 | 3.159 | 927,017 | 3.1127 | 1.60% |
| 2025-07-18 | 0 | 3.130 | 3.080 | 3.130 | 3.000 | 3.300 | 1,257,004 | 3,878,301 | 3.0854 | 3.089 | 3.040 | 3.089 | 2.961 | 3.257 | 1,273,512 | 3.0454 | 4.33% |
| 2025-07-17 | 0 | 3.000 | 2.930 | 3.000 | 2.920 | 3.000 | 612,000 | 1,821,250 | 2.9759 | 2.961 | 2.892 | 2.961 | 2.882 | 2.961 | 620,038 | 2.9373 | 2.04% |
| 2025-07-16 | 0 | 2.940 | 2.900 | 2.940 | 2.850 | 2.980 | 459,039 | 1,348,722 | 2.9381 | 2.902 | 2.862 | 2.902 | 2.813 | 2.941 | 465,068 | 2.9001 | -0.34% |
| 2025-07-15 | 0 | 2.950 | 2.930 | 2.950 | 2.850 | 2.970 | 752,000 | 2,200,480 | 2.9262 | 2.912 | 2.892 | 2.912 | 2.813 | 2.932 | 761,876 | 2.8882 | 1.72% |
| 2025-07-14 | 0 | 2.900 | 2.880 | 2.910 | 2.800 | 2.920 | 558,000 | 1,609,000 | 2.8835 | 2.862 | 2.843 | 2.872 | 2.764 | 2.882 | 565,328 | 2.8461 | 4.32% |
| 2025-07-11 | 0 | 2.780 | 2.760 | 2.780 | 2.760 | 2.830 | 345,000 | 962,610 | 2.7902 | 2.744 | 2.724 | 2.744 | 2.724 | 2.793 | 349,531 | 2.7540 | 2.21% |
| 2025-07-10 | 0 | 2.720 | 2.720 | 2.770 | 2.720 | 2.820 | 291,000 | 798,550 | 2.7442 | 2.685 | 2.685 | 2.734 | 2.685 | 2.783 | 294,822 | 2.7086 | -3.55% |
| 2025-07-09 | 0 | 2.820 | 2.810 | 2.820 | 2.760 | 2.860 | 484,000 | 1,356,570 | 2.8028 | 2.783 | 2.774 | 2.783 | 2.724 | 2.823 | 490,356 | 2.7665 | 0.00% |
| 2025-07-08 | 0 | 2.820 | 2.820 | 2.850 | 2.700 | 2.870 | 406,000 | 1,136,910 | 2.8003 | 2.783 | 2.783 | 2.813 | 2.665 | 2.833 | 411,332 | 2.7640 | 0.71% |
| 2025-07-07 | 0 | 2.800 | 2.740 | 2.800 | 2.670 | 2.800 | 401,000 | 1,111,370 | 2.7715 | 2.764 | 2.704 | 2.764 | 2.635 | 2.764 | 406,266 | 2.7356 | 4.48% |
| 2025-07-04 | 0 | 2.680 | 2.610 | 2.690 | 2.610 | 2.700 | 143,000 | 383,860 | 2.6843 | 2.645 | 2.576 | 2.655 | 2.576 | 2.665 | 144,878 | 2.6495 | 0.00% |
| 2025-07-03 | 0 | 2.680 | 2.600 | 2.690 | 2.550 | 2.680 | 823,000 | 2,196,340 | 2.6687 | 2.645 | 2.566 | 2.655 | 2.517 | 2.645 | 833,809 | 2.6341 | 4.69% |
| 2025-07-02 | 0 | 2.560 | 2.560 | 2.580 | 2.560 | 2.600 | 88,000 | 226,770 | 2.5769 | 2.527 | 2.527 | 2.547 | 2.527 | 2.566 | 89,156 | 2.5435 | -1.54% |
| 2025-06-30 | 0 | 2.600 | 2.590 | 2.600 | 2.580 | 2.700 | 2,400,000 | 6,464,890 | 2.6937 | 2.566 | 2.556 | 2.566 | 2.547 | 2.665 | 2,431,520 | 2.6588 | -1.89% |
| 2025-06-27 | 0 | 2.650 | 2.650 | 2.680 | 2.610 | 2.680 | 412,000 | 1,094,420 | 2.6564 | 2.616 | 2.616 | 2.645 | 2.576 | 2.645 | 417,411 | 2.6219 | -1.12% |
| 2025-06-26 | 0 | 2.680 | 2.570 | 2.680 | 2.560 | 2.720 | 452,000 | 1,210,580 | 2.6783 | 2.645 | 2.537 | 2.645 | 2.527 | 2.685 | 457,936 | 2.6436 | 1.13% |
| 2025-06-25 | 0 | 2.650 | 2.570 | 2.650 | 2.550 | 2.650 | 1,103,000 | 2,867,380 | 2.5996 | 2.616 | 2.537 | 2.616 | 2.517 | 2.616 | 1,117,486 | 2.5659 | 2.71% |
| 2025-06-24 | 0 | 2.580 | 2.580 | 2.660 | 2.520 | 2.600 | 39,000 | 100,280 | 2.5713 | 2.547 | 2.547 | 2.626 | 2.487 | 2.566 | 39,512 | 2.5380 | 0.00% |
| 2025-06-23 | 0 | 2.580 | 2.510 | 2.580 | 2.440 | 2.580 | 63,000 | 161,870 | 2.5694 | 2.547 | 2.477 | 2.547 | 2.408 | 2.547 | 63,827 | 2.5361 | 0.78% |
| 2025-06-20 | 0 | 2.560 | 2.560 | 2.580 | 2.490 | 2.590 | 155,000 | 390,150 | 2.5171 | 2.527 | 2.527 | 2.547 | 2.458 | 2.556 | 157,036 | 2.4845 | 0.79% |
| 2025-06-19 | 0 | 2.540 | 2.540 | 2.550 | 2.530 | 2.670 | 67,000 | 170,770 | 2.5488 | 2.507 | 2.507 | 2.517 | 2.497 | 2.635 | 67,880 | 2.5158 | -2.31% |
| 2025-06-18 | 0 | 2.600 | 2.600 | 2.620 | 2.600 | 2.680 | 18,000 | 47,200 | 2.6222 | 2.566 | 2.566 | 2.586 | 2.566 | 2.645 | 18,236 | 2.5882 | -1.89% |
| 2025-06-17 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 93,000 | 242,240 | 2.6047 | 2.616 | 2.566 | 2.616 | 2.566 | 2.616 | 94,221 | 2.5710 | -1.12% |
| 2025-06-16 | 0 | 2.680 | 2.620 | 2.700 | 2.600 | 2.780 | 336,000 | 892,460 | 2.6561 | 2.645 | 2.586 | 2.665 | 2.566 | 2.744 | 340,413 | 2.6217 | 3.08% |
| 2025-06-13 | 0 | 2.600 | 2.600 | 2.660 | 2.600 | 2.690 | 416,157 | 1,095,531 | 2.6325 | 2.566 | 2.566 | 2.626 | 2.566 | 2.655 | 421,622 | 2.5984 | -3.70% |
| 2025-06-12 | 0 | 2.700 | 2.700 | 2.750 | 2.680 | 2.800 | 122,000 | 334,690 | 2.7434 | 2.665 | 2.665 | 2.714 | 2.645 | 2.764 | 123,602 | 2.7078 | -1.82% |
| 2025-06-11 | 0 | 2.750 | 2.670 | 2.740 | 2.610 | 2.750 | 109,000 | 295,180 | 2.7081 | 2.714 | 2.635 | 2.704 | 2.576 | 2.714 | 110,432 | 2.6730 | 3.00% |
| 2025-06-10 | 0 | 2.670 | 2.670 | 2.720 | 2.670 | 2.760 | 294,000 | 799,090 | 2.7180 | 2.635 | 2.635 | 2.685 | 2.635 | 2.724 | 297,861 | 2.6828 | -3.26% |
| 2025-06-09 | 0 | 2.760 | 2.760 | 2.790 | 2.760 | 2.760 | 57,000 | 157,320 | 2.7600 | 2.724 | 2.724 | 2.754 | 2.724 | 2.724 | 57,749 | 2.7242 | 0.36% |
| 2025-06-06 | 0 | 2.750 | 2.760 | 2.800 | 2.730 | 2.800 | 61,000 | 169,610 | 2.7805 | 2.714 | 2.724 | 2.764 | 2.695 | 2.764 | 61,801 | 2.7444 | -1.79% |
| 2025-06-05 | 0 | 2.800 | 2.770 | 2.790 | 2.760 | 2.800 | 12,000 | 33,160 | 2.7633 | 2.764 | 2.734 | 2.754 | 2.724 | 2.764 | 12,158 | 2.7275 | -1.41% |
| 2025-06-04 | 0 | 2.840 | 2.760 | 2.840 | 2.720 | 2.840 | 194,000 | 545,930 | 2.8141 | 2.803 | 2.724 | 2.803 | 2.685 | 2.803 | 196,548 | 2.7776 | 1.79% |
| 2025-06-03 | 0 | 2.790 | 2.770 | 2.790 | 2.770 | 2.790 | 33,000 | 91,680 | 2.7782 | 2.754 | 2.734 | 2.754 | 2.734 | 2.754 | 33,433 | 2.7422 | 1.09% |
| 2025-06-02 | 0 | 2.760 | 2.760 | 2.780 | 2.760 | 2.850 | 113,000 | 316,090 | 2.7973 | 2.724 | 2.724 | 2.744 | 2.724 | 2.813 | 114,484 | 2.7610 | -4.83% |
| 2025-05-30 | 0 | 2.900 | 2.750 | 2.890 | 2.750 | 2.900 | 198,000 | 563,890 | 2.8479 | 2.862 | 2.714 | 2.853 | 2.714 | 2.862 | 200,600 | 2.8110 | 4.13% |
| 2025-05-29 | 0 | 2.820 | 2.770 | 2.810 | 2.780 | 2.820 | 247,000 | 696,050 | 2.8180 | 2.749 | 2.700 | 2.739 | 2.710 | 2.749 | 253,389 | 2.7470 | 0.71% |
| 2025-05-28 | 0 | 2.800 | 2.770 | 2.790 | 2.750 | 2.800 | 726,000 | 2,006,910 | 2.7643 | 2.729 | 2.700 | 2.720 | 2.681 | 2.729 | 744,778 | 2.6946 | 0.36% |
| 2025-05-27 | 0 | 2.790 | 2.790 | 2.800 | 2.790 | 2.920 | 357,000 | 1,014,380 | 2.8414 | 2.720 | 2.720 | 2.729 | 2.720 | 2.846 | 366,234 | 2.7698 | 0.36% |
| 2025-05-26 | 0 | 2.780 | 2.720 | 2.740 | 2.780 | 2.840 | 274,000 | 774,600 | 2.8270 | 2.710 | 2.651 | 2.671 | 2.710 | 2.768 | 281,087 | 2.7557 | -2.46% |
| 2025-05-23 | 0 | 2.850 | 2.780 | 2.850 | 2.790 | 2.880 | 273,000 | 769,010 | 2.8169 | 2.778 | 2.710 | 2.778 | 2.720 | 2.807 | 280,061 | 2.7459 | 0.00% |
| 2025-05-22 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.850 | 37,000 | 104,110 | 2.8138 | 2.778 | 2.729 | 2.778 | 2.729 | 2.778 | 37,957 | 2.7428 | 0.71% |
| 2025-05-21 | 0 | 2.830 | 2.790 | 2.840 | 2.790 | 2.870 | 29,000 | 81,970 | 2.8266 | 2.759 | 2.720 | 2.768 | 2.720 | 2.798 | 29,750 | 2.7553 | 1.07% |
| 2025-05-20 | 0 | 2.800 | 2.800 | 2.840 | 2.800 | 2.880 | 288,000 | 818,450 | 2.8418 | 2.729 | 2.729 | 2.768 | 2.729 | 2.807 | 295,449 | 2.7702 | -3.11% |
| 2025-05-19 | 0 | 2.890 | 2.830 | 2.850 | 2.830 | 2.890 | 39,000 | 111,600 | 2.8615 | 2.817 | 2.759 | 2.778 | 2.759 | 2.817 | 40,009 | 2.7894 | -1.70% |
| 2025-05-16 | 0 | 2.940 | 2.860 | 2.940 | 2.800 | 2.940 | 530,000 | 1,531,420 | 2.8895 | 2.866 | 2.788 | 2.866 | 2.729 | 2.866 | 543,709 | 2.8166 | 3.16% |
| 2025-05-15 | 0 | 2.850 | 2.830 | 2.850 | 2.820 | 2.900 | 331,000 | 946,640 | 2.8599 | 2.778 | 2.759 | 2.778 | 2.749 | 2.827 | 339,562 | 2.7878 | 0.00% |
| 2025-05-14 | 0 | 2.850 | 2.830 | 2.860 | 2.830 | 2.880 | 387,000 | 1,099,360 | 2.8407 | 2.778 | 2.759 | 2.788 | 2.759 | 2.807 | 397,010 | 2.7691 | 0.35% |
| 2025-05-13 | 0 | 2.840 | 2.840 | 2.890 | 2.840 | 3.000 | 809,000 | 2,346,940 | 2.9010 | 2.768 | 2.768 | 2.817 | 2.768 | 2.924 | 829,925 | 2.8279 | -4.38% |
| 2025-05-12 | 0 | 2.970 | 2.950 | 2.970 | 2.850 | 3.050 | 2,096,000 | 6,121,090 | 2.9204 | 2.895 | 2.876 | 2.895 | 2.778 | 2.973 | 2,150,214 | 2.8467 | -1.00% |
| 2025-05-09 | 0 | 3.000 | 2.950 | 3.000 | 2.910 | 3.040 | 3,402,548 | 10,108,312 | 2.9708 | 2.924 | 2.876 | 2.924 | 2.837 | 2.963 | 3,490,557 | 2.8959 | 0.00% |
| 2025-05-08 | 0 | 3.000 | 2.990 | 3.000 | 2.880 | 3.000 | 2,296,000 | 6,737,660 | 2.9345 | 2.924 | 2.915 | 2.924 | 2.807 | 2.924 | 2,355,387 | 2.8605 | 0.67% |
| 2025-05-07 | 0 | 2.980 | 2.880 | 2.960 | 2.800 | 2.990 | 1,045,000 | 3,081,320 | 2.9486 | 2.905 | 2.807 | 2.885 | 2.729 | 2.915 | 1,072,030 | 2.8743 | 2.76% |
| 2025-05-06 | 0 | 2.900 | 2.830 | 2.900 | 2.700 | 2.900 | 246,000 | 689,860 | 2.8043 | 2.827 | 2.759 | 2.827 | 2.632 | 2.827 | 252,363 | 2.7336 | 3.57% |
| 2025-05-02 | 0 | 2.800 | 2.760 | 2.800 | 2.660 | 2.850 | 816,000 | 2,277,260 | 2.7908 | 2.729 | 2.690 | 2.729 | 2.593 | 2.778 | 837,106 | 2.7204 | 1.82% |
| 2025-04-30 | 0 | 2.750 | 2.650 | 2.750 | 2.550 | 2.750 | 997,000 | 2,632,470 | 2.6404 | 2.681 | 2.583 | 2.681 | 2.486 | 2.681 | 1,022,788 | 2.5738 | 8.70% |
| 2025-04-29 | 0 | 2.530 | 2.520 | 2.540 | 2.490 | 2.550 | 134,000 | 337,050 | 2.5153 | 2.466 | 2.456 | 2.476 | 2.427 | 2.486 | 137,466 | 2.4519 | 2.43% |
| 2025-04-28 | 0 | 2.470 | 2.430 | 2.470 | 2.380 | 2.470 | 140,000 | 340,560 | 2.4326 | 2.408 | 2.369 | 2.408 | 2.320 | 2.408 | 143,621 | 2.3712 | 0.00% |
| 2025-04-25 | 0 | 2.470 | 2.400 | 2.470 | 2.390 | 2.470 | 135,000 | 325,860 | 2.4138 | 2.408 | 2.339 | 2.408 | 2.330 | 2.408 | 138,492 | 2.3529 | 0.41% |
| 2025-04-24 | 0 | 2.460 | 2.400 | 2.460 | 2.400 | 2.490 | 269,000 | 649,020 | 2.4127 | 2.398 | 2.339 | 2.398 | 2.339 | 2.427 | 275,958 | 2.3519 | 0.82% |
| 2025-04-23 | 0 | 2.440 | 2.440 | 2.500 | 2.420 | 2.520 | 170,000 | 416,000 | 2.4471 | 2.378 | 2.378 | 2.437 | 2.359 | 2.456 | 174,397 | 2.3854 | -3.94% |
| 2025-04-22 | 0 | 2.540 | 2.450 | 2.540 | 2.390 | 2.540 | 1,590,000 | 3,930,310 | 2.4719 | 2.476 | 2.388 | 2.476 | 2.330 | 2.476 | 1,631,126 | 2.4096 | 2.01% |
| 2025-04-17 | 0 | 2.490 | 2.440 | 2.490 | 2.430 | 2.600 | 2,562,000 | 6,327,460 | 2.4697 | 2.427 | 2.378 | 2.427 | 2.369 | 2.534 | 2,628,268 | 2.4075 | -2.35% |
| 2025-04-16 | 0 | 2.550 | 2.510 | 2.550 | 2.500 | 2.550 | 342,000 | 861,050 | 2.5177 | 2.486 | 2.447 | 2.486 | 2.437 | 2.486 | 350,846 | 2.4542 | 0.39% |
| 2025-04-15 | 0 | 2.540 | 2.510 | 2.540 | 2.500 | 2.660 | 1,130,000 | 2,933,930 | 2.5964 | 2.476 | 2.447 | 2.476 | 2.437 | 2.593 | 1,159,228 | 2.5309 | -3.05% |
| 2025-04-14 | 0 | 2.620 | 2.600 | 2.620 | 2.480 | 2.680 | 1,319,000 | 3,387,020 | 2.5679 | 2.554 | 2.534 | 2.554 | 2.417 | 2.612 | 1,353,117 | 2.5031 | 1.16% |
| 2025-04-11 | 0 | 2.590 | 2.590 | 2.600 | 2.580 | 2.800 | 1,998,000 | 5,378,470 | 2.6919 | 2.525 | 2.525 | 2.534 | 2.515 | 2.729 | 2,049,679 | 2.6241 | -4.78% |
| 2025-04-10 | 0 | 2.720 | 2.700 | 2.760 | 2.700 | 2.860 | 904,000 | 2,526,570 | 2.7949 | 2.651 | 2.632 | 2.690 | 2.632 | 2.788 | 927,382 | 2.7244 | 0.37% |
| 2025-04-09 | 0 | 2.710 | 2.710 | 2.750 | 2.570 | 2.760 | 486,000 | 1,299,830 | 2.6745 | 2.642 | 2.642 | 2.681 | 2.505 | 2.690 | 498,571 | 2.6071 | 2.26% |
| 2025-04-08 | 0 | 2.650 | 2.650 | 2.670 | 2.560 | 2.680 | 761,000 | 2,005,230 | 2.6350 | 2.583 | 2.583 | 2.603 | 2.495 | 2.612 | 780,684 | 2.5686 | -0.75% |
| 2025-04-07 | 0 | 2.670 | 2.670 | 2.700 | 2.300 | 2.850 | 1,139,000 | 2,843,300 | 2.4963 | 2.603 | 2.603 | 2.632 | 2.242 | 2.778 | 1,168,461 | 2.4334 | -6.97% |
| 2025-04-03 | 0 | 2.870 | 2.860 | 2.870 | 2.830 | 3.020 | 912,000 | 2,627,940 | 2.8815 | 2.798 | 2.788 | 2.798 | 2.759 | 2.944 | 935,589 | 2.8089 | -4.65% |
| 2025-04-02 | 0 | 3.010 | 2.940 | 3.010 | 2.920 | 3.060 | 1,084,000 | 3,242,920 | 2.9916 | 2.934 | 2.866 | 2.934 | 2.846 | 2.983 | 1,112,038 | 2.9162 | -0.66% |
| 2025-04-01 | 0 | 3.030 | 3.020 | 3.030 | 2.980 | 3.250 | 2,692,000 | 8,377,520 | 3.1120 | 2.954 | 2.944 | 2.954 | 2.905 | 3.168 | 2,761,630 | 3.0335 | 3.77% |
| 2025-03-31 | 0 | 2.920 | 2.920 | 2.950 | 2.810 | 2.980 | 605,000 | 1,759,750 | 2.9087 | 2.846 | 2.846 | 2.876 | 2.739 | 2.905 | 620,649 | 2.8353 | 1.04% |
| 2025-03-28 | 0 | 2.890 | 2.890 | 2.960 | 2.870 | 2.980 | 734,000 | 2,151,340 | 2.9310 | 2.817 | 2.817 | 2.885 | 2.798 | 2.905 | 752,985 | 2.8571 | -2.36% |
| 2025-03-27 | 0 | 2.960 | 2.910 | 2.960 | 2.790 | 2.980 | 687,000 | 1,985,690 | 2.8904 | 2.885 | 2.837 | 2.885 | 2.720 | 2.905 | 704,770 | 2.8175 | 0.34% |
| 2025-03-26 | 0 | 2.950 | 2.910 | 2.950 | 2.740 | 2.960 | 614,000 | 1,757,710 | 2.8627 | 2.876 | 2.837 | 2.876 | 2.671 | 2.885 | 629,881 | 2.7905 | 6.88% |
| 2025-03-25 | 0 | 2.760 | 2.760 | 2.830 | 2.760 | 2.940 | 180,000 | 505,260 | 2.8070 | 2.690 | 2.690 | 2.759 | 2.690 | 2.866 | 184,656 | 2.7362 | -4.50% |
| 2025-03-24 | 0 | 2.890 | 2.800 | 2.890 | 2.820 | 2.920 | 334,000 | 963,100 | 2.8835 | 2.817 | 2.729 | 2.817 | 2.749 | 2.846 | 342,639 | 2.8108 | 1.05% |
| 2025-03-21 | 0 | 2.860 | 2.800 | 2.870 | 2.800 | 2.930 | 172,000 | 494,170 | 2.8731 | 2.788 | 2.729 | 2.798 | 2.729 | 2.856 | 176,449 | 2.8006 | -1.04% |
| 2025-03-20 | 0 | 2.890 | 2.800 | 2.890 | 2.780 | 2.890 | 210,000 | 588,850 | 2.8040 | 2.817 | 2.729 | 2.817 | 2.710 | 2.817 | 215,432 | 2.7333 | 1.76% |
| 2025-03-19 | 0 | 2.840 | 2.840 | 2.900 | 2.840 | 2.940 | 75,000 | 215,060 | 2.8675 | 2.768 | 2.768 | 2.827 | 2.768 | 2.866 | 76,940 | 2.7952 | -1.73% |
| 2025-03-18 | 0 | 2.890 | 2.850 | 2.900 | 2.820 | 2.980 | 160,000 | 461,930 | 2.8871 | 2.817 | 2.778 | 2.827 | 2.749 | 2.905 | 164,138 | 2.8143 | 1.40% |
| 2025-03-17 | 0 | 2.850 | 2.830 | 2.850 | 2.760 | 2.850 | 270,000 | 759,870 | 2.8143 | 2.778 | 2.759 | 2.778 | 2.690 | 2.778 | 276,984 | 2.7434 | 3.26% |
| 2025-03-14 | 0 | 2.760 | 2.730 | 2.760 | 2.700 | 2.780 | 251,000 | 686,940 | 2.7368 | 2.690 | 2.661 | 2.690 | 2.632 | 2.710 | 257,492 | 2.6678 | 0.00% |
| 2025-03-13 | 0 | 2.760 | 2.760 | 2.790 | 2.760 | 2.890 | 329,000 | 917,280 | 2.7881 | 2.690 | 2.690 | 2.720 | 2.690 | 2.817 | 337,510 | 2.7178 | -2.82% |
| 2025-03-12 | 0 | 2.840 | 2.800 | 2.840 | 2.800 | 2.910 | 394,000 | 1,118,700 | 2.8393 | 2.768 | 2.729 | 2.768 | 2.729 | 2.837 | 404,191 | 2.7678 | -1.39% |
| 2025-03-11 | 0 | 2.880 | 2.880 | 2.900 | 2.850 | 2.910 | 272,000 | 781,650 | 2.8737 | 2.807 | 2.807 | 2.827 | 2.778 | 2.837 | 279,035 | 2.8013 | -1.71% |
| 2025-03-10 | 0 | 2.930 | 2.920 | 2.940 | 2.880 | 2.970 | 287,000 | 838,480 | 2.9215 | 2.856 | 2.846 | 2.866 | 2.807 | 2.895 | 294,423 | 2.8479 | -2.98% |
| 2025-03-07 | 0 | 3.020 | 3.010 | 3.020 | 3.000 | 3.120 | 590,000 | 1,801,140 | 3.0528 | 2.944 | 2.934 | 2.944 | 2.924 | 3.041 | 605,261 | 2.9758 | -2.27% |
| 2025-03-06 | 0 | 3.090 | 3.080 | 3.100 | 2.750 | 3.100 | 1,701,000 | 5,059,080 | 2.9742 | 3.012 | 3.002 | 3.022 | 2.681 | 3.022 | 1,744,997 | 2.8992 | 11.96% |
| 2025-03-05 | 0 | 2.760 | 2.760 | 2.780 | 2.740 | 2.880 | 322,000 | 892,480 | 2.7717 | 2.690 | 2.690 | 2.710 | 2.671 | 2.807 | 330,329 | 2.7018 | -3.16% |
| 2025-03-04 | 0 | 2.850 | 2.820 | 2.850 | 2.730 | 2.890 | 299,000 | 833,410 | 2.7873 | 2.778 | 2.749 | 2.778 | 2.661 | 2.817 | 306,734 | 2.7170 | -1.38% |
| 2025-03-03 | 0 | 2.890 | 2.860 | 2.890 | 2.820 | 2.960 | 191,000 | 551,850 | 2.8893 | 2.817 | 2.788 | 2.817 | 2.749 | 2.885 | 195,940 | 2.8164 | 1.05% |
| 2025-02-28 | 0 | 2.860 | 2.860 | 2.900 | 2.860 | 3.060 | 502,000 | 1,477,360 | 2.9429 | 2.788 | 2.788 | 2.827 | 2.788 | 2.983 | 514,985 | 2.8687 | -6.54% |
| 2025-02-27 | 0 | 3.060 | 3.030 | 3.060 | 2.980 | 3.180 | 493,000 | 1,498,060 | 3.0387 | 2.983 | 2.954 | 2.983 | 2.905 | 3.100 | 505,752 | 2.9620 | -1.92% |
| 2025-02-26 | 0 | 3.120 | 3.080 | 3.120 | 3.090 | 3.300 | 1,413,000 | 4,538,480 | 3.2119 | 3.041 | 3.002 | 3.041 | 3.012 | 3.217 | 1,449,548 | 3.1310 | 5.76% |
| 2025-02-25 | 0 | 2.950 | 2.950 | 2.970 | 2.950 | 3.020 | 287,000 | 852,900 | 2.9718 | 2.876 | 2.876 | 2.895 | 2.876 | 2.944 | 294,423 | 2.8968 | -2.64% |
| 2025-02-24 | 0 | 3.030 | 3.020 | 3.040 | 2.930 | 3.100 | 486,000 | 1,465,410 | 3.0152 | 2.954 | 2.944 | 2.963 | 2.856 | 3.022 | 498,571 | 2.9392 | 0.66% |
| 2025-02-21 | 0 | 3.010 | 3.010 | 3.050 | 2.950 | 3.270 | 1,664,000 | 5,065,680 | 3.0443 | 2.934 | 2.934 | 2.973 | 2.876 | 3.188 | 1,707,040 | 2.9675 | -5.05% |
| 2025-02-20 | 0 | 3.170 | 3.170 | 3.220 | 3.150 | 3.800 | 3,755,000 | 12,746,100 | 3.3944 | 3.090 | 3.090 | 3.139 | 3.071 | 3.704 | 3,852,125 | 3.3088 | -8.65% |
| 2025-02-19 | 0 | 3.470 | 3.460 | 3.470 | 2.720 | 3.500 | 5,487,000 | 17,487,420 | 3.1871 | 3.383 | 3.373 | 3.383 | 2.651 | 3.412 | 5,628,924 | 3.1067 | 23.93% |
| 2025-02-18 | 0 | 2.800 | 2.750 | 2.800 | 2.710 | 2.800 | 354,000 | 980,790 | 2.7706 | 2.729 | 2.681 | 2.729 | 2.642 | 2.729 | 363,156 | 2.7007 | 0.00% |
| 2025-02-17 | 0 | 2.800 | 2.750 | 2.800 | 2.700 | 2.830 | 955,000 | 2,643,080 | 2.7676 | 2.729 | 2.681 | 2.729 | 2.632 | 2.759 | 979,702 | 2.6978 | 3.32% |
| 2025-02-14 | 0 | 2.710 | 2.690 | 2.710 | 2.630 | 2.720 | 375,000 | 999,010 | 2.6640 | 2.642 | 2.622 | 2.642 | 2.564 | 2.651 | 384,700 | 2.5969 | 2.26% |
| 2025-02-13 | 0 | 2.650 | 2.610 | 2.650 | 2.480 | 2.760 | 613,000 | 1,607,550 | 2.6224 | 2.583 | 2.544 | 2.583 | 2.417 | 2.690 | 628,856 | 2.5563 | -1.85% |
| 2025-02-12 | 0 | 2.700 | 2.670 | 2.700 | 2.670 | 2.850 | 395,000 | 1,068,120 | 2.7041 | 2.632 | 2.603 | 2.632 | 2.603 | 2.778 | 405,217 | 2.6359 | -1.46% |
| 2025-02-11 | 0 | 2.740 | 2.690 | 2.740 | 2.650 | 2.780 | 388,000 | 1,057,200 | 2.7247 | 2.671 | 2.622 | 2.671 | 2.583 | 2.710 | 398,036 | 2.6560 | 0.00% |
| 2025-02-10 | 0 | 2.740 | 2.700 | 2.740 | 2.710 | 2.830 | 2,674,000 | 7,424,390 | 2.7765 | 2.671 | 2.632 | 2.671 | 2.642 | 2.759 | 2,743,165 | 2.7065 | -1.44% |
| 2025-02-07 | 0 | 2.780 | 2.730 | 2.780 | 2.550 | 2.780 | 444,000 | 1,193,210 | 2.6874 | 2.710 | 2.661 | 2.710 | 2.486 | 2.710 | 455,484 | 2.6197 | 4.51% |
| 2025-02-06 | 0 | 2.660 | 2.630 | 2.670 | 2.490 | 2.710 | 736,000 | 1,936,570 | 2.6312 | 2.593 | 2.564 | 2.603 | 2.427 | 2.642 | 755,037 | 2.5649 | 7.69% |
| 2025-02-05 | 0 | 2.470 | 2.460 | 2.500 | 2.320 | 2.750 | 903,000 | 2,241,600 | 2.4824 | 2.408 | 2.398 | 2.437 | 2.262 | 2.681 | 926,357 | 2.4198 | -11.47% |
| 2025-02-04 | 0 | 2.790 | 2.760 | 2.790 | 2.730 | 2.870 | 529,000 | 1,470,590 | 2.7799 | 2.720 | 2.690 | 2.720 | 2.661 | 2.798 | 542,683 | 2.7099 | -0.36% |
| 2025-02-03 | 0 | 2.800 | 2.750 | 2.800 | 2.700 | 2.880 | 677,000 | 1,885,380 | 2.7849 | 2.729 | 2.681 | 2.729 | 2.632 | 2.807 | 694,511 | 2.7147 | 0.72% |
| 2025-01-28 | 0 | 2.780 | 2.740 | 2.780 | 2.740 | 2.850 | 419,000 | 1,164,300 | 2.7788 | 2.710 | 2.671 | 2.710 | 2.671 | 2.778 | 429,838 | 2.7087 | 2.21% |
| 2025-01-27 | 0 | 2.720 | 2.690 | 2.720 | 2.660 | 2.780 | 460,000 | 1,249,980 | 2.7173 | 2.651 | 2.622 | 2.651 | 2.593 | 2.710 | 471,898 | 2.6488 | 3.42% |
| 2025-01-24 | 0 | 2.630 | 2.610 | 2.630 | 2.450 | 2.630 | 1,113,000 | 2,867,350 | 2.5762 | 2.564 | 2.544 | 2.564 | 2.388 | 2.564 | 1,141,788 | 2.5113 | 4.37% |
| 2025-01-23 | 0 | 2.520 | 2.460 | 2.530 | 2.350 | 2.530 | 1,128,000 | 2,796,600 | 2.4793 | 2.456 | 2.398 | 2.466 | 2.291 | 2.466 | 1,157,176 | 2.4167 | 3.70% |
| 2025-01-22 | 0 | 2.430 | 2.420 | 2.450 | 2.400 | 2.460 | 376,000 | 915,920 | 2.4360 | 2.369 | 2.359 | 2.388 | 2.339 | 2.398 | 385,725 | 2.3745 | -0.41% |
| 2025-01-21 | 0 | 2.440 | 2.400 | 2.440 | 2.400 | 2.480 | 270,000 | 655,440 | 2.4276 | 2.378 | 2.339 | 2.378 | 2.339 | 2.417 | 276,984 | 2.3663 | 1.67% |
| 2025-01-20 | 0 | 2.400 | 2.400 | 2.440 | 2.390 | 2.460 | 298,000 | 721,720 | 2.4219 | 2.339 | 2.339 | 2.378 | 2.330 | 2.398 | 305,708 | 2.3608 | 0.42% |
| 2025-01-17 | 0 | 2.390 | 2.370 | 2.390 | 2.310 | 2.400 | 292,000 | 692,710 | 2.3723 | 2.330 | 2.310 | 2.330 | 2.252 | 2.339 | 299,553 | 2.3125 | 0.42% |
| 2025-01-16 | 0 | 2.380 | 2.370 | 2.380 | 2.280 | 2.380 | 698,000 | 1,629,600 | 2.3347 | 2.320 | 2.310 | 2.320 | 2.223 | 2.320 | 716,054 | 2.2758 | 2.15% |
| 2025-01-15 | 0 | 2.330 | 2.320 | 2.350 | 2.300 | 2.380 | 175,000 | 408,940 | 2.3368 | 2.271 | 2.262 | 2.291 | 2.242 | 2.320 | 179,526 | 2.2779 | 1.30% |
| 2025-01-14 | 0 | 2.300 | 2.290 | 2.300 | 2.280 | 2.300 | 239,000 | 547,290 | 2.2899 | 2.242 | 2.232 | 2.242 | 2.223 | 2.242 | 245,182 | 2.2322 | 0.88% |
| 2025-01-13 | 0 | 2.280 | 2.280 | 2.300 | 2.260 | 2.290 | 108,000 | 245,580 | 2.2739 | 2.223 | 2.223 | 2.242 | 2.203 | 2.232 | 110,793 | 2.2166 | -0.87% |
| 2025-01-10 | 0 | 2.300 | 2.280 | 2.300 | 2.230 | 2.320 | 204,000 | 463,960 | 2.2743 | 2.242 | 2.223 | 2.242 | 2.174 | 2.262 | 209,277 | 2.2170 | -0.43% |
| 2025-01-09 | 0 | 2.310 | 2.290 | 2.310 | 2.260 | 2.350 | 266,000 | 609,210 | 2.2903 | 2.252 | 2.232 | 2.252 | 2.203 | 2.291 | 272,880 | 2.2325 | -2.94% |
| 2025-01-08 | 0 | 2.380 | 2.270 | 2.380 | 2.260 | 2.380 | 127,000 | 290,480 | 2.2872 | 2.320 | 2.213 | 2.320 | 2.203 | 2.320 | 130,285 | 2.2296 | 2.15% |
| 2025-01-07 | 0 | 2.330 | 2.310 | 2.330 | 2.310 | 2.340 | 113,000 | 262,120 | 2.3196 | 2.271 | 2.252 | 2.271 | 2.252 | 2.281 | 115,923 | 2.2612 | -0.43% |
| 2025-01-06 | 0 | 2.340 | 2.310 | 2.400 | 2.310 | 2.360 | 114,000 | 264,580 | 2.3209 | 2.281 | 2.252 | 2.339 | 2.252 | 2.300 | 116,949 | 2.2624 | 0.00% |
| 2025-01-03 | 0 | 2.340 | 2.320 | 2.340 | 2.320 | 2.370 | 226,000 | 533,650 | 2.3613 | 2.281 | 2.262 | 2.281 | 2.262 | 2.310 | 231,846 | 2.3017 | -2.50% |
| 2025-01-02 | 0 | 2.400 | 2.390 | 2.450 | 2.320 | 2.450 | 1,150,000 | 2,714,530 | 2.3605 | 2.339 | 2.330 | 2.388 | 2.262 | 2.388 | 1,179,745 | 2.3009 | 1.27% |
| 2024-12-31 | 0 | 2.370 | 2.310 | 2.370 | 2.300 | 2.370 | 228,000 | 531,780 | 2.3324 | 2.310 | 2.252 | 2.310 | 2.242 | 2.310 | 233,897 | 2.2736 | 1.72% |
| 2024-12-30 | 0 | 2.330 | 2.290 | 2.330 | 2.260 | 2.350 | 196,000 | 454,520 | 2.3190 | 2.271 | 2.232 | 2.271 | 2.203 | 2.291 | 201,070 | 2.2605 | 1.30% |
| 2024-12-27 | 0 | 2.300 | 2.290 | 2.320 | 2.250 | 2.330 | 248,000 | 570,440 | 2.3002 | 2.242 | 2.232 | 2.262 | 2.193 | 2.271 | 254,415 | 2.2422 | 0.88% |
| 2024-12-24 | 0 | 2.280 | 2.280 | 2.350 | 2.280 | 2.310 | 64,000 | 148,580 | 2.3216 | 2.223 | 2.223 | 2.291 | 2.223 | 2.252 | 65,655 | 2.2630 | -0.87% |
| 2024-12-23 | 0 | 2.300 | 2.290 | 2.310 | 2.280 | 2.320 | 61,000 | 140,310 | 2.3002 | 2.242 | 2.232 | 2.252 | 2.223 | 2.262 | 62,578 | 2.2422 | 0.88% |
| 2024-12-20 | 0 | 2.280 | 2.270 | 2.320 | 2.240 | 2.330 | 589,000 | 1,334,250 | 2.2653 | 2.223 | 2.213 | 2.262 | 2.184 | 2.271 | 604,235 | 2.2082 | -0.44% |
| 2024-12-19 | 0 | 2.290 | 2.250 | 2.290 | 2.240 | 2.340 | 419,000 | 948,630 | 2.2640 | 2.232 | 2.193 | 2.232 | 2.184 | 2.281 | 429,838 | 2.2069 | -2.14% |
| 2024-12-18 | 0 | 2.340 | 2.320 | 2.340 | 2.290 | 2.340 | 219,000 | 507,180 | 2.3159 | 2.281 | 2.262 | 2.281 | 2.232 | 2.281 | 224,665 | 2.2575 | 2.18% |
| 2024-12-17 | 0 | 2.290 | 2.290 | 2.320 | 2.260 | 2.320 | 219,000 | 501,930 | 2.2919 | 2.232 | 2.232 | 2.262 | 2.203 | 2.262 | 224,665 | 2.2341 | -1.29% |
| 2024-12-16 | 0 | 2.320 | 2.290 | 2.320 | 2.260 | 2.320 | 124,000 | 283,150 | 2.2835 | 2.262 | 2.232 | 2.262 | 2.203 | 2.262 | 127,207 | 2.2259 | 0.87% |
| 2024-12-13 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.340 | 199,000 | 454,670 | 2.2848 | 2.242 | 2.193 | 2.242 | 2.193 | 2.281 | 204,147 | 2.2272 | 0.44% |
| 2024-12-12 | 0 | 2.290 | 2.290 | 2.300 | 2.270 | 2.310 | 131,000 | 300,680 | 2.2953 | 2.232 | 2.232 | 2.242 | 2.213 | 2.252 | 134,388 | 2.2374 | -0.43% |
| 2024-12-11 | 0 | 2.300 | 2.270 | 2.300 | 2.260 | 2.360 | 332,000 | 761,870 | 2.2948 | 2.242 | 2.213 | 2.242 | 2.203 | 2.300 | 340,587 | 2.2369 | 0.88% |
| 2024-12-10 | 0 | 2.280 | 2.280 | 2.320 | 2.260 | 2.350 | 421,000 | 968,480 | 2.3004 | 2.223 | 2.223 | 2.262 | 2.203 | 2.291 | 431,889 | 2.2424 | -1.72% |
| 2024-12-09 | 0 | 2.320 | 2.320 | 2.340 | 2.240 | 2.320 | 198,000 | 452,840 | 2.2871 | 2.262 | 2.262 | 2.281 | 2.184 | 2.262 | 203,121 | 2.2294 | 0.00% |
| 2024-12-06 | 0 | 2.320 | 2.260 | 2.320 | 2.250 | 2.350 | 163,000 | 374,190 | 2.2956 | 2.262 | 2.203 | 2.262 | 2.193 | 2.291 | 167,216 | 2.2378 | 0.87% |
| 2024-12-05 | 0 | 2.300 | 2.300 | 2.330 | 2.300 | 2.420 | 362,000 | 852,029 | 2.3537 | 2.242 | 2.242 | 2.271 | 2.242 | 2.359 | 371,363 | 2.2943 | -4.56% |
| 2024-12-04 | 0 | 2.410 | 2.410 | 2.470 | 2.360 | 2.500 | 71,000 | 170,130 | 2.3962 | 2.349 | 2.349 | 2.408 | 2.300 | 2.437 | 72,836 | 2.3358 | 1.26% |
| 2024-12-03 | 0 | 2.380 | 2.380 | 2.410 | 2.360 | 2.400 | 124,000 | 295,640 | 2.3842 | 2.320 | 2.320 | 2.349 | 2.300 | 2.339 | 127,207 | 2.3241 | 0.42% |
| 2024-12-02 | 0 | 2.370 | 2.360 | 2.430 | 2.300 | 2.430 | 381,000 | 914,069 | 2.3991 | 2.310 | 2.300 | 2.369 | 2.242 | 2.369 | 390,855 | 2.3386 | 2.16% |
| 2024-11-29 | 0 | 2.320 | 2.320 | 2.350 | 2.280 | 2.350 | 208,000 | 483,510 | 2.3246 | 2.262 | 2.262 | 2.291 | 2.223 | 2.291 | 213,380 | 2.2660 | 1.31% |
| 2024-11-28 | 0 | 2.290 | 2.290 | 2.320 | 2.200 | 2.320 | 157,000 | 356,580 | 2.2712 | 2.232 | 2.232 | 2.262 | 2.145 | 2.262 | 161,061 | 2.2139 | -2.55% |
| 2024-11-27 | 0 | 2.350 | 2.290 | 2.350 | 2.260 | 2.350 | 269,000 | 625,910 | 2.3268 | 2.291 | 2.232 | 2.291 | 2.203 | 2.291 | 275,958 | 2.2681 | 3.07% |
| 2024-11-26 | 0 | 2.280 | 2.240 | 2.280 | 2.200 | 2.340 | 365,000 | 831,640 | 2.2785 | 2.223 | 2.184 | 2.223 | 2.145 | 2.281 | 374,441 | 2.2210 | 0.44% |
| 2024-11-25 | 0 | 2.270 | 2.250 | 2.300 | 2.200 | 2.270 | 91,000 | 202,800 | 2.2286 | 2.213 | 2.193 | 2.242 | 2.145 | 2.213 | 93,354 | 2.1724 | -0.87% |
| 2024-11-22 | 0 | 2.290 | 2.290 | 2.300 | 2.180 | 2.290 | 239,000 | 537,920 | 2.2507 | 2.232 | 2.232 | 2.242 | 2.125 | 2.232 | 245,182 | 2.1940 | 1.78% |
| 2024-11-21 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.360 | 226,000 | 522,820 | 2.3134 | 2.193 | 2.193 | 2.242 | 2.193 | 2.300 | 231,846 | 2.2550 | -4.66% |
| 2024-11-20 | 0 | 2.360 | 2.310 | 2.370 | 2.170 | 2.400 | 791,000 | 1,801,870 | 2.2780 | 2.300 | 2.252 | 2.310 | 2.115 | 2.339 | 811,460 | 2.2205 | 6.79% |
| 2024-11-19 | 0 | 2.210 | 2.200 | 2.230 | 2.200 | 2.230 | 152,000 | 335,890 | 2.2098 | 2.154 | 2.145 | 2.174 | 2.145 | 2.174 | 155,932 | 2.1541 | -1.34% |
| 2024-11-18 | 0 | 2.240 | 2.200 | 2.240 | 2.190 | 2.260 | 530,000 | 1,177,700 | 2.2221 | 2.184 | 2.145 | 2.184 | 2.135 | 2.203 | 543,709 | 2.1660 | 1.82% |
| 2024-11-15 | 0 | 2.200 | 2.230 | 2.250 | 2.180 | 2.250 | 212,000 | 470,450 | 2.2191 | 2.145 | 2.174 | 2.193 | 2.125 | 2.193 | 217,484 | 2.1632 | 0.00% |
| 2024-11-14 | 0 | 2.200 | 2.200 | 2.260 | 2.200 | 2.280 | 556,000 | 1,242,280 | 2.2343 | 2.145 | 2.145 | 2.203 | 2.145 | 2.223 | 570,381 | 2.1780 | -3.08% |
| 2024-11-13 | 0 | 2.270 | 2.270 | 2.300 | 2.270 | 2.310 | 85,000 | 194,440 | 2.2875 | 2.213 | 2.213 | 2.242 | 2.213 | 2.252 | 87,199 | 2.2299 | 0.44% |
| 2024-11-12 | 0 | 2.260 | 2.260 | 2.300 | 2.260 | 2.350 | 341,000 | 782,730 | 2.2954 | 2.203 | 2.203 | 2.242 | 2.203 | 2.291 | 349,820 | 2.2375 | -1.74% |
| 2024-11-11 | 0 | 2.300 | 2.300 | 2.350 | 2.280 | 2.350 | 282,000 | 650,120 | 2.3054 | 2.242 | 2.242 | 2.291 | 2.223 | 2.291 | 289,294 | 2.2473 | -0.86% |
| 2024-11-08 | 0 | 2.320 | 2.310 | 2.440 | 2.290 | 2.360 | 431,000 | 1,004,170 | 2.3299 | 2.262 | 2.252 | 2.378 | 2.232 | 2.300 | 442,148 | 2.2711 | -2.93% |
| 2024-11-07 | 0 | 2.390 | 2.360 | 2.390 | 2.320 | 2.450 | 639,000 | 1,510,050 | 2.3631 | 2.330 | 2.300 | 2.330 | 2.262 | 2.388 | 655,528 | 2.3036 | 0.00% |
| 2024-11-06 | 0 | 2.390 | 2.340 | 2.390 | 2.330 | 2.450 | 1,020,000 | 2,446,297 | 2.3983 | 2.330 | 2.281 | 2.330 | 2.271 | 2.388 | 1,046,383 | 2.3379 | -0.42% |
| 2024-11-05 | 0 | 2.400 | 2.400 | 2.430 | 2.380 | 2.450 | 216,000 | 521,600 | 2.4148 | 2.339 | 2.339 | 2.369 | 2.320 | 2.388 | 221,587 | 2.3539 | -2.44% |
| 2024-11-04 | 0 | 2.460 | 2.440 | 2.460 | 2.400 | 2.550 | 448,000 | 1,110,290 | 2.4783 | 2.398 | 2.378 | 2.398 | 2.339 | 2.486 | 459,588 | 2.4158 | 2.93% |
| 2024-11-01 | 0 | 2.390 | 2.390 | 2.430 | 2.350 | 2.530 | 528,000 | 1,276,140 | 2.4169 | 2.330 | 2.330 | 2.369 | 2.291 | 2.466 | 541,657 | 2.3560 | -3.63% |
| 2024-10-31 | 0 | 2.480 | 2.480 | 2.520 | 2.430 | 2.610 | 1,628,000 | 4,102,570 | 2.5200 | 2.417 | 2.417 | 2.456 | 2.369 | 2.544 | 1,670,109 | 2.4565 | -4.25% |
| 2024-10-30 | 0 | 2.590 | 2.590 | 2.610 | 2.470 | 2.620 | 1,809,000 | 4,573,670 | 2.5283 | 2.525 | 2.525 | 2.544 | 2.408 | 2.554 | 1,855,791 | 2.4645 | 2.37% |
| 2024-10-29 | 0 | 2.530 | 2.500 | 2.550 | 2.480 | 2.580 | 1,667,000 | 4,205,780 | 2.5230 | 2.466 | 2.437 | 2.486 | 2.417 | 2.515 | 1,710,118 | 2.4594 | 0.40% |
| 2024-10-28 | 0 | 2.520 | 2.500 | 2.520 | 2.450 | 2.570 | 2,254,000 | 5,654,000 | 2.5084 | 2.456 | 2.437 | 2.456 | 2.388 | 2.505 | 2,312,301 | 2.4452 | 6.33% |
| 2024-10-25 | 0 | 2.370 | 2.360 | 2.370 | 2.280 | 2.420 | 348,000 | 827,770 | 2.3786 | 2.310 | 2.300 | 2.310 | 2.223 | 2.359 | 357,001 | 2.3187 | 4.41% |
| 2024-10-24 | 0 | 2.270 | 2.260 | 2.270 | 2.260 | 2.300 | 408,711 | 931,125 | 2.2782 | 2.213 | 2.203 | 2.213 | 2.203 | 2.242 | 419,283 | 2.2208 | -2.58% |
| 2024-10-23 | 0 | 2.330 | 2.320 | 2.330 | 2.300 | 2.390 | 383,000 | 899,790 | 2.3493 | 2.271 | 2.262 | 2.271 | 2.242 | 2.330 | 392,907 | 2.2901 | -0.43% |
| 2024-10-22 | 0 | 2.340 | 2.330 | 2.380 | 2.250 | 2.340 | 102,000 | 236,400 | 2.3176 | 2.281 | 2.271 | 2.320 | 2.193 | 2.281 | 104,638 | 2.2592 | -0.85% |
| 2024-10-21 | 0 | 2.360 | 2.320 | 2.400 | 2.310 | 2.420 | 338,000 | 793,570 | 2.3478 | 2.300 | 2.262 | 2.339 | 2.252 | 2.359 | 346,743 | 2.2886 | -4.84% |
| 2024-10-18 | 0 | 2.480 | 2.370 | 2.500 | 2.300 | 2.480 | 1,005,000 | 2,392,130 | 2.3802 | 2.417 | 2.310 | 2.437 | 2.242 | 2.417 | 1,030,995 | 2.3202 | 6.44% |
| 2024-10-17 | 0 | 2.330 | 2.310 | 2.330 | 2.270 | 2.380 | 514,000 | 1,188,780 | 2.3128 | 2.271 | 2.252 | 2.271 | 2.213 | 2.320 | 527,295 | 2.2545 | -0.43% |
| 2024-10-16 | 0 | 2.340 | 2.340 | 2.360 | 2.330 | 2.380 | 578,000 | 1,358,200 | 2.3498 | 2.281 | 2.281 | 2.300 | 2.271 | 2.320 | 592,950 | 2.2906 | -2.50% |
| 2024-10-15 | 0 | 2.400 | 2.370 | 2.400 | 2.360 | 2.450 | 825,000 | 1,976,720 | 2.3960 | 2.339 | 2.310 | 2.339 | 2.300 | 2.388 | 846,339 | 2.3356 | -3.23% |
| 2024-10-14 | 0 | 2.480 | 2.480 | 2.510 | 2.450 | 2.600 | 1,760,000 | 4,426,160 | 2.5149 | 2.417 | 2.417 | 2.447 | 2.388 | 2.534 | 1,805,523 | 2.4515 | -3.50% |
| 2024-10-10 | 0 | 2.570 | 2.570 | 2.610 | 2.540 | 2.760 | 846,000 | 2,214,404 | 2.6175 | 2.505 | 2.505 | 2.544 | 2.476 | 2.690 | 867,882 | 2.5515 | -4.81% |
| 2024-10-09 | 0 | 2.700 | 2.590 | 2.700 | 2.550 | 2.750 | 2,436,000 | 6,412,780 | 2.6325 | 2.632 | 2.525 | 2.632 | 2.486 | 2.681 | 2,499,009 | 2.5661 | 5.06% |
| 2024-10-08 | 0 | 2.570 | 2.570 | 2.610 | 2.560 | 3.080 | 4,280,000 | 11,574,490 | 2.7043 | 2.505 | 2.505 | 2.544 | 2.495 | 3.002 | 4,390,705 | 2.6361 | -16.01% |
| 2024-10-07 | 0 | 3.060 | 3.060 | 3.070 | 2.870 | 3.060 | 2,309,000 | 6,885,080 | 2.9818 | 2.983 | 2.983 | 2.993 | 2.798 | 2.983 | 2,368,724 | 2.9067 | 4.79% |
| 2024-10-04 | 0 | 2.920 | 2.870 | 2.930 | 2.730 | 2.940 | 2,272,000 | 6,440,400 | 2.8347 | 2.846 | 2.798 | 2.856 | 2.661 | 2.866 | 2,330,767 | 2.7632 | 5.04% |
| 2024-10-03 | 0 | 2.780 | 2.760 | 2.780 | 2.680 | 3.150 | 2,809,000 | 7,892,800 | 2.8098 | 2.710 | 2.690 | 2.710 | 2.612 | 3.071 | 2,881,656 | 2.7390 | -10.32% |
| 2024-10-02 | 0 | 3.100 | 3.100 | 3.150 | 2.730 | 3.150 | 4,267,531 | 12,715,172 | 2.9795 | 3.022 | 3.022 | 3.071 | 2.661 | 3.071 | 4,377,913 | 2.9044 | 16.10% |
| 2024-09-30 | 0 | 2.670 | 2.660 | 2.670 | 2.590 | 2.810 | 5,572,000 | 14,871,100 | 2.6689 | 2.603 | 2.593 | 2.603 | 2.525 | 2.739 | 5,716,123 | 2.6016 | 4.30% |
| 2024-09-27 | 0 | 2.630 | 2.630 | 2.650 | 2.470 | 2.820 | 4,433,000 | 11,705,000 | 2.6404 | 2.495 | 2.495 | 2.514 | 2.344 | 2.676 | 4,672,012 | 2.5053 | 6.91% |
| 2024-09-26 | 0 | 2.460 | 2.430 | 2.460 | 2.410 | 2.560 | 2,724,000 | 6,724,920 | 2.4688 | 2.334 | 2.306 | 2.334 | 2.287 | 2.429 | 2,870,869 | 2.3425 | -1.60% |
| 2024-09-25 | 0 | 2.500 | 2.460 | 2.500 | 2.450 | 2.730 | 2,549,000 | 6,547,210 | 2.5685 | 2.372 | 2.334 | 2.372 | 2.325 | 2.590 | 2,686,433 | 2.4371 | -4.21% |
| 2024-09-24 | 0 | 2.610 | 2.610 | 2.620 | 2.560 | 2.810 | 3,188,000 | 8,499,410 | 2.6661 | 2.476 | 2.476 | 2.486 | 2.429 | 2.666 | 3,359,886 | 2.5297 | 1.16% |
| 2024-09-23 | 0 | 2.580 | 2.550 | 2.620 | 2.560 | 2.680 | 988,000 | 2,596,740 | 2.6283 | 2.448 | 2.420 | 2.486 | 2.429 | 2.543 | 1,041,270 | 2.4938 | -1.53% |
| 2024-09-20 | 0 | 2.620 | 2.570 | 2.620 | 2.570 | 2.750 | 1,306,000 | 3,433,230 | 2.6288 | 2.486 | 2.439 | 2.486 | 2.439 | 2.609 | 1,376,415 | 2.4943 | -2.60% |
| 2024-09-19 | 0 | 2.690 | 2.650 | 2.720 | 2.650 | 2.790 | 1,272,000 | 3,447,610 | 2.7104 | 2.552 | 2.514 | 2.581 | 2.514 | 2.647 | 1,340,582 | 2.5717 | 1.13% |
| 2024-09-17 | 0 | 2.660 | 2.640 | 2.660 | 2.650 | 2.800 | 447,000 | 1,196,910 | 2.6777 | 2.524 | 2.505 | 2.524 | 2.514 | 2.657 | 471,101 | 2.5407 | -0.75% |
| 2024-09-16 | 0 | 2.680 | 2.660 | 2.690 | 2.610 | 2.770 | 492,000 | 1,317,400 | 2.6776 | 2.543 | 2.524 | 2.552 | 2.476 | 2.628 | 518,527 | 2.5407 | -1.47% |
| 2024-09-13 | 0 | 2.720 | 2.710 | 2.720 | 2.640 | 2.770 | 661,000 | 1,779,110 | 2.6915 | 2.581 | 2.571 | 2.581 | 2.505 | 2.628 | 696,639 | 2.5538 | -1.09% |
| 2024-09-12 | 0 | 2.750 | 2.720 | 2.780 | 2.660 | 3.000 | 698,000 | 1,914,290 | 2.7425 | 2.609 | 2.581 | 2.638 | 2.524 | 2.847 | 735,634 | 2.6022 | -1.43% |
| 2024-09-11 | 0 | 2.790 | 2.730 | 2.790 | 2.600 | 2.800 | 573,000 | 1,539,670 | 2.6870 | 2.647 | 2.590 | 2.647 | 2.467 | 2.657 | 603,894 | 2.5496 | 7.31% |
| 2024-09-10 | 0 | 2.600 | 2.500 | 2.600 | 2.490 | 3.040 | 2,318,000 | 6,144,880 | 2.6509 | 2.467 | 2.372 | 2.467 | 2.363 | 2.884 | 2,442,979 | 2.5153 | -9.09% |
| 2024-09-09 | 0 | 2.860 | 2.860 | 2.890 | 2.850 | 3.080 | 911,000 | 2,660,410 | 2.9203 | 2.714 | 2.714 | 2.742 | 2.704 | 2.922 | 960,118 | 2.7709 | -7.14% |
| 2024-09-05 | 0 | 3.080 | 3.060 | 3.080 | 3.020 | 3.180 | 368,000 | 1,133,660 | 3.0806 | 2.922 | 2.903 | 2.922 | 2.866 | 3.017 | 387,841 | 2.9230 | -3.14% |
| 2024-09-04 | 0 | 3.180 | 3.180 | 3.200 | 3.160 | 3.300 | 429,000 | 1,371,790 | 3.1976 | 3.017 | 3.017 | 3.036 | 2.998 | 3.131 | 452,130 | 3.0341 | -3.34% |
| 2024-09-03 | 0 | 3.290 | 3.280 | 3.320 | 3.260 | 3.360 | 370,000 | 1,219,280 | 3.2954 | 3.122 | 3.112 | 3.150 | 3.093 | 3.188 | 389,949 | 3.1268 | -2.95% |
| 2024-09-02 | 0 | 3.390 | 3.350 | 3.390 | 3.310 | 3.450 | 296,000 | 993,010 | 3.3548 | 3.217 | 3.179 | 3.217 | 3.141 | 3.274 | 311,959 | 3.1831 | -1.74% |
| 2024-08-30 | 0 | 3.450 | 3.410 | 3.450 | 3.330 | 3.600 | 793,069 | 2,736,995 | 3.4511 | 3.274 | 3.236 | 3.274 | 3.160 | 3.416 | 835,829 | 3.2746 | 0.00% |
| 2024-08-29 | 0 | 3.450 | 3.410 | 3.440 | 3.210 | 3.500 | 2,139,000 | 7,165,470 | 3.3499 | 3.274 | 3.236 | 3.264 | 3.046 | 3.321 | 2,254,328 | 3.1785 | 5.83% |
| 2024-08-28 | 0 | 3.260 | 3.230 | 3.280 | 3.200 | 3.470 | 694,000 | 2,286,890 | 3.2952 | 3.093 | 3.065 | 3.112 | 3.036 | 3.292 | 731,418 | 3.1267 | -4.12% |
| 2024-08-27 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.690 | 3,110,000 | 10,930,320 | 3.5146 | 3.226 | 3.217 | 3.226 | 3.207 | 3.501 | 3,277,681 | 3.3348 | -5.03% |
| 2024-08-26 | 0 | 3.580 | 3.570 | 3.650 | 3.500 | 3.840 | 6,857,000 | 25,356,600 | 3.6979 | 3.397 | 3.387 | 3.463 | 3.321 | 3.644 | 7,226,706 | 3.5087 | 0.28% |
| 2024-08-23 | 0 | 3.570 | 3.570 | 3.580 | 3.490 | 3.920 | 1,143,000 | 4,126,100 | 3.6099 | 3.387 | 3.387 | 3.397 | 3.311 | 3.719 | 1,204,627 | 3.4252 | -8.46% |
| 2024-08-22 | 0 | 3.900 | 3.890 | 3.900 | 3.560 | 3.900 | 2,842,000 | 10,388,660 | 3.6554 | 3.700 | 3.691 | 3.700 | 3.378 | 3.700 | 2,995,231 | 3.4684 | 3.72% |
| 2024-08-21 | 0 | 3.760 | 3.680 | 3.760 | 3.680 | 3.920 | 1,382,000 | 5,219,540 | 3.7768 | 3.568 | 3.492 | 3.568 | 3.492 | 3.719 | 1,456,513 | 3.5836 | -4.08% |
| 2024-08-20 | 0 | 3.920 | 3.890 | 3.950 | 3.700 | 4.070 | 900,000 | 3,455,410 | 3.8393 | 3.719 | 3.691 | 3.748 | 3.511 | 3.862 | 948,525 | 3.6429 | 0.51% |
| 2024-08-19 | 0 | 3.900 | 3.880 | 3.900 | 3.520 | 4.050 | 3,536,000 | 13,594,170 | 3.8445 | 3.700 | 3.682 | 3.700 | 3.340 | 3.843 | 3,726,649 | 3.6478 | 15.73% |
| 2024-08-16 | 0 | 3.370 | 3.360 | 3.400 | 3.300 | 3.550 | 657,000 | 2,259,420 | 3.4390 | 3.198 | 3.188 | 3.226 | 3.131 | 3.368 | 692,423 | 3.2631 | -0.88% |
| 2024-08-15 | 0 | 3.400 | 3.350 | 3.400 | 3.340 | 3.570 | 812,000 | 2,807,340 | 3.4573 | 3.226 | 3.179 | 3.226 | 3.169 | 3.387 | 855,780 | 3.2804 | -2.30% |
| 2024-08-14 | 0 | 3.480 | 3.430 | 3.500 | 3.220 | 4.300 | 3,972,000 | 14,114,670 | 3.5535 | 3.302 | 3.255 | 3.321 | 3.055 | 4.080 | 4,186,157 | 3.3717 | -15.12% |
| 2024-08-13 | 0 | 4.100 | 4.100 | 4.140 | 3.570 | 4.390 | 2,752,000 | 11,124,130 | 4.0422 | 3.890 | 3.890 | 3.928 | 3.387 | 4.165 | 2,900,378 | 3.8354 | 13.89% |
| 2024-08-12 | 0 | 3.600 | 3.600 | 3.650 | 3.420 | 3.810 | 1,684,000 | 6,127,280 | 3.6385 | 3.416 | 3.416 | 3.463 | 3.245 | 3.615 | 1,774,796 | 3.4524 | 2.86% |
| 2024-08-09 | 0 | 3.500 | 3.480 | 3.500 | 3.160 | 3.900 | 2,814,000 | 9,689,307 | 3.4433 | 3.321 | 3.302 | 3.321 | 2.998 | 3.700 | 2,965,721 | 3.2671 | -6.67% |
| 2024-08-08 | 0 | 3.750 | 3.710 | 3.770 | 3.580 | 4.890 | 2,494,000 | 10,015,220 | 4.0157 | 3.558 | 3.520 | 3.577 | 3.397 | 4.640 | 2,628,468 | 3.8103 | -19.70% |
| 2024-08-07 | 0 | 4.670 | 4.660 | 4.750 | 4.670 | 6.380 | 2,554,000 | 13,824,430 | 5.4129 | 4.431 | 4.422 | 4.507 | 4.431 | 6.054 | 2,691,703 | 5.1359 | -22.43% |
| 2024-08-06 | 0 | 6.020 | 6.000 | 6.020 | 5.840 | 6.250 | 552,000 | 3,324,670 | 6.0230 | 5.712 | 5.693 | 5.712 | 5.541 | 5.930 | 581,762 | 5.7148 | 4.33% |
| 2024-08-05 | 0 | 5.770 | 5.720 | 5.770 | 5.500 | 6.170 | 570,000 | 3,269,540 | 5.7360 | 5.475 | 5.427 | 5.475 | 5.219 | 5.854 | 600,732 | 5.4426 | -2.37% |
| 2024-08-02 | 0 | 5.910 | 5.880 | 5.910 | 5.710 | 6.440 | 425,000 | 2,592,920 | 6.1010 | 5.608 | 5.579 | 5.608 | 5.418 | 6.111 | 447,915 | 5.7889 | -3.11% |
| 2024-08-01 | 0 | 6.100 | 6.100 | 6.200 | 5.100 | 6.990 | 2,942,000 | 17,225,350 | 5.8550 | 5.788 | 5.788 | 5.883 | 4.839 | 6.632 | 3,100,623 | 5.5554 | -11.59% |
| 2024-07-31 | 0 | 6.900 | 6.830 | 6.900 | 6.180 | 8.160 | 1,481,000 | 10,541,460 | 7.1178 | 6.547 | 6.481 | 6.547 | 5.864 | 7.743 | 1,560,850 | 6.7537 | -14.60% |
| 2024-07-30 | 0 | 8.080 | 8.070 | 8.100 | 7.700 | 8.470 | 864,046 | 7,007,585 | 8.1102 | 7.667 | 7.657 | 7.686 | 7.306 | 8.037 | 910,632 | 7.6953 | 0.12% |
| 2024-07-29 | 0 | 8.070 | 8.070 | 8.110 | 7.900 | 8.360 | 649,000 | 5,266,280 | 8.1145 | 7.657 | 7.657 | 7.695 | 7.496 | 7.932 | 683,992 | 7.6993 | -2.06% |
| 2024-07-26 | 0 | 8.240 | 8.230 | 8.300 | 7.580 | 8.380 | 974,000 | 7,769,270 | 7.9767 | 7.818 | 7.809 | 7.875 | 7.192 | 7.951 | 1,026,515 | 7.5686 | 5.51% |
| 2024-07-25 | 0 | 7.810 | 7.800 | 7.830 | 7.400 | 7.900 | 298,000 | 2,292,530 | 7.6931 | 7.410 | 7.401 | 7.429 | 7.021 | 7.496 | 314,067 | 7.2995 | 0.77% |
| 2024-07-24 | 0 | 7.750 | 7.750 | 7.880 | 7.250 | 8.050 | 1,047,015 | 8,095,317 | 7.7318 | 7.354 | 7.354 | 7.477 | 6.879 | 7.638 | 1,103,466 | 7.3363 | 5.01% |
| 2024-07-23 | 0 | 7.380 | 7.350 | 7.400 | 7.050 | 7.450 | 274,000 | 1,986,400 | 7.2496 | 7.002 | 6.974 | 7.021 | 6.689 | 7.069 | 288,773 | 6.8788 | 1.37% |
| 2024-07-22 | 0 | 7.280 | 7.250 | 7.300 | 6.360 | 7.480 | 764,800 | 5,433,624 | 7.1046 | 6.908 | 6.879 | 6.927 | 6.035 | 7.097 | 806,035 | 6.7412 | 5.05% |
| 2024-07-19 | 0 | 6.930 | 6.810 | 6.940 | 6.650 | 7.500 | 1,182,220 | 8,265,426 | 6.9914 | 6.575 | 6.462 | 6.585 | 6.310 | 7.116 | 1,245,961 | 6.6338 | -7.72% |
| 2024-07-18 | 0 | 7.510 | 7.510 | 7.580 | 6.910 | 7.880 | 1,067,000 | 7,932,890 | 7.4348 | 7.126 | 7.126 | 7.192 | 6.556 | 7.477 | 1,124,529 | 7.0544 | 3.02% |
| 2024-07-17 | 0 | 7.290 | 7.230 | 7.370 | 6.630 | 7.560 | 1,561,000 | 11,250,840 | 7.2075 | 6.917 | 6.860 | 6.993 | 6.291 | 7.173 | 1,645,164 | 6.8387 | 10.29% |
| 2024-07-16 | 0 | 6.610 | 6.610 | 6.720 | 6.050 | 6.800 | 2,352,138 | 15,088,111 | 6.4146 | 6.272 | 6.272 | 6.376 | 5.740 | 6.452 | 2,478,957 | 6.0865 | 4.75% |
| 2024-07-15 | 0 | 6.310 | 6.310 | 6.320 | 5.320 | 6.310 | 1,939,962 | 11,517,001 | 5.9367 | 5.987 | 5.987 | 5.997 | 5.048 | 5.987 | 2,044,558 | 5.6330 | 17.07% |
| 2024-07-12 | 0 | 5.390 | 5.380 | 5.430 | 5.250 | 5.480 | 533,000 | 2,847,270 | 5.3420 | 5.114 | 5.105 | 5.152 | 4.981 | 5.200 | 561,738 | 5.0687 | -1.64% |
| 2024-07-11 | 0 | 5.480 | 5.340 | 5.500 | 5.080 | 5.550 | 1,039,000 | 5,549,570 | 5.3413 | 5.200 | 5.067 | 5.219 | 4.820 | 5.266 | 1,095,019 | 5.0680 | 7.87% |
| 2024-07-10 | 0 | 5.080 | 5.070 | 5.180 | 4.830 | 5.550 | 1,197,000 | 6,153,810 | 5.1410 | 4.820 | 4.811 | 4.915 | 4.583 | 5.266 | 1,261,538 | 4.8780 | -1.55% |
| 2024-07-09 | 0 | 5.160 | 5.160 | 5.190 | 4.420 | 5.270 | 2,039,000 | 10,166,640 | 4.9861 | 4.896 | 4.896 | 4.924 | 4.194 | 5.000 | 2,148,936 | 4.7310 | 11.45% |
| 2024-07-08 | 0 | 4.630 | 4.630 | 4.640 | 4.020 | 4.680 | 993,000 | 4,332,200 | 4.3627 | 4.393 | 4.393 | 4.403 | 3.814 | 4.441 | 1,046,539 | 4.1395 | 9.98% |
| 2024-07-05 | 0 | 4.210 | 4.210 | 4.240 | 4.210 | 4.450 | 456,000 | 1,953,280 | 4.2835 | 3.995 | 3.995 | 4.023 | 3.995 | 4.222 | 480,586 | 4.0644 | -0.24% |
| 2024-07-04 | 0 | 4.220 | 4.220 | 4.280 | 4.110 | 4.330 | 498,000 | 2,081,730 | 4.1802 | 4.004 | 4.004 | 4.061 | 3.900 | 4.108 | 524,850 | 3.9663 | -1.40% |
| 2024-07-03 | 0 | 4.280 | 4.280 | 4.300 | 4.210 | 4.450 | 489,000 | 2,108,360 | 4.3116 | 4.061 | 4.061 | 4.080 | 3.995 | 4.222 | 515,365 | 4.0910 | -4.68% |
| 2024-07-02 | 0 | 4.490 | 4.360 | 4.490 | 4.350 | 4.710 | 696,258 | 3,161,357 | 4.5405 | 4.260 | 4.137 | 4.260 | 4.127 | 4.469 | 733,798 | 4.3082 | -1.75% |
| 2024-06-28 | 0 | 4.570 | 4.560 | 4.570 | 3.980 | 4.750 | 2,075,265 | 9,057,673 | 4.3646 | 4.336 | 4.327 | 4.336 | 3.776 | 4.507 | 2,187,156 | 4.1413 | 8.81% |
| 2024-06-27 | 0 | 4.200 | 4.200 | 4.220 | 4.100 | 4.450 | 846,000 | 3,568,220 | 4.2178 | 3.985 | 3.985 | 4.004 | 3.890 | 4.222 | 891,613 | 4.0020 | -5.62% |
| 2024-06-26 | 0 | 4.450 | 4.440 | 4.450 | 4.200 | 4.840 | 2,557,000 | 11,659,050 | 4.5597 | 4.222 | 4.213 | 4.222 | 3.985 | 4.592 | 2,694,865 | 4.3264 | 1.60% |
| 2024-06-25 | 0 | 4.380 | 4.370 | 4.380 | 3.810 | 4.470 | 1,495,000 | 6,188,060 | 4.1392 | 4.156 | 4.146 | 4.156 | 3.615 | 4.241 | 1,575,605 | 3.9274 | 13.18% |
| 2024-06-24 | 0 | 3.870 | 3.860 | 3.870 | 3.700 | 4.200 | 1,137,000 | 4,379,270 | 3.8516 | 3.672 | 3.663 | 3.672 | 3.511 | 3.985 | 1,198,303 | 3.6546 | -3.25% |
| 2024-06-21 | 0 | 4.000 | 3.970 | 4.000 | 3.780 | 4.300 | 2,176,000 | 8,780,950 | 4.0354 | 3.795 | 3.767 | 3.795 | 3.587 | 4.080 | 2,293,323 | 3.8289 | 6.38% |
| 2024-06-20 | 0 | 3.760 | 3.760 | 3.840 | 3.700 | 4.500 | 4,605,809 | 19,027,760 | 4.1313 | 3.568 | 3.568 | 3.644 | 3.511 | 4.270 | 4,854,139 | 3.9199 | 4.16% |
| 2024-06-19 | 0 | 3.610 | 3.600 | 3.610 | 3.220 | 3.800 | 3,082,559 | 11,082,746 | 3.5953 | 3.425 | 3.416 | 3.425 | 3.055 | 3.606 | 3,248,760 | 3.4114 | 14.24% |
| 2024-06-18 | 0 | 3.160 | 3.160 | 3.230 | 3.040 | 3.660 | 5,741,558 | 18,880,227 | 3.2883 | 2.998 | 2.998 | 3.065 | 2.884 | 3.473 | 6,051,123 | 3.1201 | -16.40% |
| 2024-06-17 | 0 | 3.780 | 3.780 | 3.800 | 2.640 | 3.820 | 7,310,045 | 24,322,586 | 3.3273 | 3.587 | 3.587 | 3.606 | 2.505 | 3.625 | 7,704,178 | 3.1571 | 43.18% |
| 2024-06-14 | 0 | 2.640 | 2.610 | 2.640 | 2.530 | 2.640 | 730,000 | 1,891,190 | 2.5907 | 2.505 | 2.476 | 2.505 | 2.401 | 2.505 | 769,359 | 2.4581 | -0.38% |
| 2024-06-13 | 0 | 2.650 | 2.650 | 2.680 | 2.650 | 2.740 | 757,011 | 2,041,049 | 2.6962 | 2.514 | 2.514 | 2.543 | 2.514 | 2.600 | 797,826 | 2.5583 | -3.99% |
| 2024-06-12 | 0 | 2.760 | 2.730 | 2.760 | 2.720 | 2.830 | 665,066 | 1,830,788 | 2.7528 | 2.619 | 2.590 | 2.619 | 2.581 | 2.685 | 700,924 | 2.6120 | -2.47% |
| 2024-06-11 | 0 | 2.830 | 2.830 | 2.870 | 2.650 | 2.950 | 1,756,005 | 4,881,954 | 2.7801 | 2.685 | 2.685 | 2.723 | 2.514 | 2.799 | 1,850,683 | 2.6379 | -4.07% |
| 2024-06-07 | 0 | 2.950 | 2.970 | 3.000 | 2.940 | 3.220 | 1,420,000 | 4,354,060 | 3.0662 | 2.799 | 2.818 | 2.847 | 2.790 | 3.055 | 1,496,562 | 2.9094 | -4.22% |
| 2024-06-06 | 0 | 3.080 | 3.050 | 3.090 | 3.030 | 3.350 | 1,393,000 | 4,350,930 | 3.1234 | 2.922 | 2.894 | 2.932 | 2.875 | 3.179 | 1,468,106 | 2.9636 | -2.22% |
| 2024-06-05 | 0 | 3.150 | 3.150 | 3.180 | 2.920 | 3.300 | 1,868,400 | 5,845,858 | 3.1288 | 2.989 | 2.989 | 3.017 | 2.771 | 3.131 | 1,969,138 | 2.9687 | 2.27% |
| 2024-06-04 | 0 | 3.080 | 3.080 | 3.090 | 3.000 | 3.380 | 2,223,542 | 7,026,669 | 3.1601 | 2.922 | 2.922 | 2.932 | 2.847 | 3.207 | 2,343,428 | 2.9985 | -5.23% |
| 2024-06-03 | 0 | 3.250 | 3.250 | 3.270 | 3.190 | 3.560 | 2,614,000 | 8,678,300 | 3.3199 | 3.084 | 3.084 | 3.103 | 3.027 | 3.378 | 2,754,938 | 3.1501 | -5.52% |
| 2024-05-31 | 0 | 3.440 | 3.430 | 3.480 | 3.380 | 3.880 | 4,548,848 | 16,252,691 | 3.5729 | 3.264 | 3.255 | 3.302 | 3.207 | 3.682 | 4,794,106 | 3.3901 | -5.75% |
| 2024-05-30 | 0 | 3.650 | 3.650 | 3.670 | 3.420 | 4.400 | 7,457,826 | 28,945,857 | 3.8813 | 3.463 | 3.463 | 3.482 | 3.245 | 4.175 | 7,859,927 | 3.6827 | -8.98% |
| 2024-05-29 | 0 | 4.010 | 4.010 | 4.020 | 3.810 | 5.500 | 18,701,106 | 89,055,551 | 4.7620 | 3.805 | 3.805 | 3.814 | 3.615 | 5.219 | 19,709,406 | 4.5184 | -4.52% |
| 2024-05-28 | 0 | 4.200 | 4.200 | 4.250 | 2.830 | 4.410 | 33,638,192 | 112,436,925 | 3.3425 | 3.985 | 3.985 | 4.033 | 2.685 | 4.184 | 35,451,849 | 3.1715 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy