MADRASFERT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 75.72 | 73.61 | 78.00 | 73.40 | 530416 | 2.87% |
| 15 Dec 2025 | 73.61 | 72.49 | 75.75 | 71.91 | 94204 | 1.04% |
| 12 Dec 2025 | 72.85 | 72.45 | 73.80 | 72.10 | 83291 | 0.55% |
| 11 Dec 2025 | 72.45 | 72.42 | 72.84 | 71.71 | 33179 | 0.03% |
| 10 Dec 2025 | 72.43 | 72.72 | 74.89 | 72.20 | 77441 | -0.40% |
| 09 Dec 2025 | 72.72 | 72.90 | 73.68 | 70.50 | 64530 | -0.25% |
| 08 Dec 2025 | 72.90 | 76.80 | 76.80 | 72.00 | 76918 | -5.09% |
| 05 Dec 2025 | 76.81 | 74.97 | 78.30 | 74.37 | 167399 | 2.45% |
| 04 Dec 2025 | 74.97 | 75.70 | 76.74 | 74.71 | 64161 | -1.16% |
| 03 Dec 2025 | 75.85 | 76.03 | 77.85 | 75.22 | 74281 | -1.28% |
| 02 Dec 2025 | 76.83 | 77.02 | 77.67 | 76.51 | 27673 | -0.88% |
| 01 Dec 2025 | 77.51 | 78.00 | 79.00 | 77.02 | 40012 | -0.46% |
| 28 Nov 2025 | 77.87 | 78.58 | 78.85 | 76.80 | 62859 | 0.04% |
| 27 Nov 2025 | 77.84 | 78.50 | 78.60 | 77.24 | 33444 | 1.28% |
| 26 Nov 2025 | 76.86 | 76.14 | 77.63 | 76.14 | 45774 | 0.95% |
| 25 Nov 2025 | 76.14 | 76.60 | 76.98 | 75.75 | 45497 | -0.07% |
| 24 Nov 2025 | 76.19 | 77.01 | 77.54 | 76.00 | 51360 | -1.79% |
| 21 Nov 2025 | 77.58 | 78.87 | 78.87 | 77.20 | 64643 | -1.61% |
| 20 Nov 2025 | 78.85 | 79.94 | 80.33 | 78.15 | 52253 | -1.26% |
| 19 Nov 2025 | 79.86 | 80.73 | 80.73 | 79.52 | 35241 | -1.10% |
| 18 Nov 2025 | 80.75 | 81.24 | 83.20 | 80.10 | 116086 | -0.51% |
| 17 Nov 2025 | 81.16 | 81.33 | 82.23 | 80.81 | 59452 | -0.21% |
| 14 Nov 2025 | 81.33 | 81.02 | 81.95 | 80.19 | 92302 | -0.94% |
| 13 Nov 2025 | 82.10 | 81.84 | 83.80 | 80.22 | 195825 | 0.79% |
| 12 Nov 2025 | 81.46 | 80.21 | 82.00 | 80.21 | 142948 | -0.39% |
| 11 Nov 2025 | 81.78 | 77.62 | 84.79 | 77.62 | 529196 | 4.40% |
| 10 Nov 2025 | 78.33 | 77.40 | 79.03 | 77.40 | 33095 | -0.06% |
| 07 Nov 2025 | 78.38 | 78.62 | 78.81 | 77.93 | 70478 | -1.32% |
| 06 Nov 2025 | 79.43 | 81.00 | 81.55 | 78.95 | 65140 | -2.62% |
| 04 Nov 2025 | 81.57 | 82.46 | 82.59 | 81.50 | 51918 | -0.89% |
| 03 Nov 2025 | 82.30 | 82.17 | 83.29 | 81.49 | 130952 | 0.35% |
| 31 Oct 2025 | 82.01 | 81.78 | 82.30 | 81.49 | 66979 | 0.53% |
| 30 Oct 2025 | 81.58 | 81.60 | 82.65 | 81.25 | 75938 | -0.01% |
| 29 Oct 2025 | 81.59 | 81.62 | 83.08 | 80.82 | 123880 | -0.72% |
| 28 Oct 2025 | 82.18 | 81.40 | 83.09 | 81.21 | 290815 | 1.19% |
| 27 Oct 2025 | 81.21 | 81.07 | 81.85 | 80.50 | 63235 | 0.17% |
| 24 Oct 2025 | 81.07 | 82.49 | 82.49 | 79.77 | 91008 | -1.48% |
| 23 Oct 2025 | 82.29 | 82.73 | 82.98 | 81.52 | 63252 | 0.07% |
| 21 Oct 2025 | 82.23 | 81.61 | 82.60 | 81.26 | 25865 | 0.76% |
| 20 Oct 2025 | 81.61 | 81.44 | 82.76 | 79.20 | 116602 | 0.69% |
| 17 Oct 2025 | 81.05 | 82.90 | 82.90 | 80.90 | 72717 | -1.69% |
| 16 Oct 2025 | 82.44 | 82.70 | 84.25 | 82.00 | 160232 | 0.73% |
| 15 Oct 2025 | 81.84 | 80.20 | 84.02 | 80.20 | 182565 | 0.69% |
| 14 Oct 2025 | 81.28 | 82.41 | 83.00 | 81.11 | 69580 | -1.81% |
| 13 Oct 2025 | 82.78 | 83.38 | 83.38 | 82.50 | 72316 | -0.62% |
| 10 Oct 2025 | 83.30 | 83.85 | 84.12 | 83.00 | 102093 | -0.26% |
| 09 Oct 2025 | 83.52 | 84.41 | 84.50 | 83.02 | 64485 | -1.05% |
| 08 Oct 2025 | 84.41 | 84.32 | 86.40 | 84.00 | 82153 | 0.11% |
| 07 Oct 2025 | 84.32 | 85.00 | 85.26 | 83.86 | 62338 | -0.18% |
| 06 Oct 2025 | 84.47 | 85.10 | 86.18 | 84.30 | 77008 | -1.69% |
| 03 Oct 2025 | 85.92 | 85.00 | 86.95 | 84.94 | 128363 | 1.20% |
| 01 Oct 2025 | 84.90 | 83.90 | 85.99 | 83.40 | 81954 | 1.77% |
| 30 Sep 2025 | 83.42 | 84.67 | 85.49 | 82.30 | 156673 | -1.94% |
| 29 Sep 2025 | 85.07 | 86.20 | 86.20 | 84.40 | 155695 | -0.64% |
| 26 Sep 2025 | 85.62 | 88.00 | 88.00 | 85.03 | 165974 | -2.42% |
| 25 Sep 2025 | 87.74 | 88.14 | 88.68 | 87.57 | 103938 | -0.45% |
| 24 Sep 2025 | 88.14 | 88.80 | 89.64 | 88.00 | 136655 | -1.01% |
| 23 Sep 2025 | 89.04 | 89.22 | 89.81 | 88.47 | 137504 | -0.20% |
| 22 Sep 2025 | 89.22 | 90.45 | 91.51 | 88.90 | 241420 | -1.62% |
| 19 Sep 2025 | 90.69 | 90.95 | 91.67 | 90.50 | 97951 | -0.29% |
| 18 Sep 2025 | 90.95 | 92.38 | 92.38 | 90.40 | 84712 | -1.08% |
| 17 Sep 2025 | 91.94 | 92.85 | 93.49 | 91.60 | 105794 | -0.56% |
| 16 Sep 2025 | 92.46 | 91.37 | 93.30 | 90.90 | 300513 | 1.53% |
| 15 Sep 2025 | 91.07 | 90.50 | 92.75 | 90.30 | 130296 | 0.64% |
| 12 Sep 2025 | 90.49 | 91.07 | 91.90 | 90.00 | 80310 | -0.64% |
| 11 Sep 2025 | 91.07 | 90.82 | 92.60 | 90.51 | 154885 | 0.28% |
| 10 Sep 2025 | 90.82 | 90.20 | 91.49 | 90.20 | 86833 | 0.77% |
| 09 Sep 2025 | 90.13 | 91.15 | 92.08 | 89.80 | 114688 | -1.24% |
| 08 Sep 2025 | 91.26 | 92.90 | 93.23 | 90.10 | 116244 | -1.34% |
| 05 Sep 2025 | 92.50 | 93.20 | 95.70 | 91.50 | 225011 | -1.66% |
| 04 Sep 2025 | 94.06 | 95.90 | 96.39 | 93.42 | 402188 | -0.31% |
| 03 Sep 2025 | 94.35 | 89.45 | 95.50 | 89.32 | 959223 | 5.88% |
| 02 Sep 2025 | 89.11 | 88.54 | 93.03 | 88.36 | 514934 | 0.85% |
| 01 Sep 2025 | 88.36 | 88.70 | 89.34 | 87.74 | 159820 | 1.57% |
| 29 Aug 2025 | 86.99 | 88.29 | 89.90 | 86.52 | 213995 | -1.19% |
| 28 Aug 2025 | 88.04 | 89.16 | 89.32 | 87.50 | 137955 | -1.26% |
| 26 Aug 2025 | 89.16 | 91.00 | 91.56 | 88.25 | 151696 | -2.60% |
| 25 Aug 2025 | 91.54 | 94.47 | 94.77 | 91.19 | 206642 | -2.46% |
| 22 Aug 2025 | 93.85 | 93.40 | 95.80 | 92.75 | 593619 | 0.03% |
| 21 Aug 2025 | 93.82 | 94.05 | 95.16 | 93.30 | 315354 | -0.15% |
| 20 Aug 2025 | 93.96 | 90.14 | 95.80 | 89.71 | 736255 | 4.42% |
| 19 Aug 2025 | 89.98 | 88.78 | 91.35 | 88.77 | 261130 | 1.50% |
| 18 Aug 2025 | 88.65 | 89.80 | 90.49 | 88.26 | 186595 | 1.36% |
| 14 Aug 2025 | 87.46 | 90.50 | 90.60 | 86.35 | 120667 | -2.72% |
| 13 Aug 2025 | 89.91 | 90.00 | 90.99 | 88.60 | 179228 | 0.35% |
| 12 Aug 2025 | 89.60 | 89.51 | 90.93 | 89.05 | 126616 | -0.26% |
| 11 Aug 2025 | 89.83 | 89.29 | 90.50 | 88.21 | 165412 | 0.73% |
| 08 Aug 2025 | 89.18 | 90.75 | 92.90 | 88.20 | 178976 | -0.76% |
| 07 Aug 2025 | 89.86 | 91.45 | 91.95 | 88.52 | 201164 | -2.22% |
| 06 Aug 2025 | 91.90 | 93.55 | 94.54 | 91.15 | 117422 | -2.07% |
| 05 Aug 2025 | 93.84 | 92.85 | 95.85 | 92.75 | 618866 | 0.35% |
| 04 Aug 2025 | 93.51 | 94.00 | 94.65 | 92.25 | 251372 | 0.54% |
| 01 Aug 2025 | 93.01 | 92.50 | 94.89 | 91.11 | 364339 | 0.08% |
| 31 Jul 2025 | 92.94 | 92.50 | 96.32 | 92.50 | 552231 | -1.61% |
| 30 Jul 2025 | 94.46 | 90.00 | 97.40 | 89.88 | 2591331 | 5.65% |
| 29 Jul 2025 | 89.41 | 87.02 | 91.20 | 87.02 | 248402 | 1.97% |
| 28 Jul 2025 | 87.68 | 89.11 | 89.50 | 87.55 | 124781 | -1.60% |
| 25 Jul 2025 | 89.11 | 90.00 | 91.56 | 88.65 | 155857 | -1.43% |
| 24 Jul 2025 | 90.40 | 89.65 | 92.75 | 89.57 | 526709 | 0.79% |
| 23 Jul 2025 | 89.69 | 89.95 | 90.57 | 89.32 | 111800 | 0.58% |
| 22 Jul 2025 | 89.17 | 89.60 | 91.55 | 88.63 | 219940 | -0.70% |
| 21 Jul 2025 | 89.80 | 89.96 | 91.00 | 89.10 | 157847 | -0.18% |
| 18 Jul 2025 | 89.96 | 90.78 | 91.38 | 89.46 | 97940 | -1.23% |
| 17 Jul 2025 | 91.08 | 91.50 | 91.70 | 90.75 | 71769 | -0.19% |
| 16 Jul 2025 | 91.25 | 90.98 | 91.79 | 90.11 | 169011 | 0.47% |
| 15 Jul 2025 | 90.82 | 89.24 | 94.40 | 89.24 | 787325 | 1.77% |
| 14 Jul 2025 | 89.24 | 89.34 | 89.88 | 88.41 | 56451 | -0.22% |
| 11 Jul 2025 | 89.44 | 90.01 | 90.34 | 88.81 | 91308 | -0.97% |
| 10 Jul 2025 | 90.32 | 90.67 | 91.15 | 90.05 | 77749 | -0.28% |
| 09 Jul 2025 | 90.57 | 90.97 | 91.80 | 90.00 | 112313 | -0.44% |
| 08 Jul 2025 | 90.97 | 91.06 | 91.80 | 89.90 | 154807 | -0.10% |
| 07 Jul 2025 | 91.06 | 91.85 | 92.44 | 90.47 | 107542 | -0.21% |
| 04 Jul 2025 | 91.25 | 92.99 | 93.02 | 90.25 | 172492 | -0.94% |
| 03 Jul 2025 | 92.12 | 92.00 | 94.00 | 91.84 | 169541 | -0.71% |
| 02 Jul 2025 | 92.78 | 93.85 | 94.00 | 92.07 | 91847 | -0.79% |
| 01 Jul 2025 | 93.52 | 95.15 | 95.70 | 93.10 | 149399 | -0.71% |
| 30 Jun 2025 | 94.19 | 93.25 | 94.58 | 93.25 | 150051 | 0.81% |
| 27 Jun 2025 | 93.43 | 93.50 | 95.60 | 92.25 | 405106 | 1.03% |
| 26 Jun 2025 | 92.48 | 93.60 | 93.90 | 91.80 | 144900 | -0.59% |
| 25 Jun 2025 | 93.03 | 92.50 | 94.50 | 92.05 | 245466 | 1.95% |
| 24 Jun 2025 | 91.25 | 90.70 | 93.79 | 90.12 | 366959 | 1.09% |
| 23 Jun 2025 | 90.27 | 89.00 | 90.82 | 88.26 | 194931 | 0.71% |
| 20 Jun 2025 | 89.63 | 87.50 | 90.89 | 87.36 | 219207 | 2.08% |
| 19 Jun 2025 | 87.80 | 90.44 | 91.41 | 87.10 | 269158 | -3.03% |
| 18 Jun 2025 | 90.54 | 91.40 | 92.14 | 89.59 | 180881 | -1.03% |
| 17 Jun 2025 | 91.48 | 93.90 | 94.99 | 91.00 | 274830 | -1.74% |
| 16 Jun 2025 | 93.10 | 92.60 | 93.87 | 90.51 | 282295 | 0.18% |
| 13 Jun 2025 | 92.93 | 93.50 | 94.80 | 91.15 | 389135 | -2.04% |
| 12 Jun 2025 | 94.87 | 96.87 | 97.78 | 94.30 | 395242 | -1.54% |
| 11 Jun 2025 | 96.35 | 95.90 | 98.45 | 95.50 | 652730 | 0.55% |
| 10 Jun 2025 | 95.82 | 96.00 | 97.08 | 95.62 | 298978 | 0.04% |
| 09 Jun 2025 | 95.78 | 95.70 | 97.12 | 95.04 | 448040 | 0.15% |
| 06 Jun 2025 | 95.64 | 96.18 | 98.30 | 95.16 | 691627 | -0.54% |
| 05 Jun 2025 | 96.16 | 95.59 | 98.76 | 95.20 | 1388855 | 1.07% |
| 04 Jun 2025 | 95.14 | 97.70 | 99.40 | 94.90 | 1236583 | -4.02% |
| 03 Jun 2025 | 99.12 | 89.65 | 107.06 | 89.50 | 5015404 | 11.08% |
| 02 Jun 2025 | 89.23 | 90.09 | 91.00 | 88.66 | 274128 | -1.16% |
| 30 May 2025 | 90.28 | 90.96 | 91.28 | 89.00 | 253874 | -0.64% |
| 29 May 2025 | 90.86 | 92.80 | 92.80 | 90.51 | 600870 | -5.15% |
| 28 May 2025 | 95.79 | 98.50 | 98.50 | 95.14 | 492960 | -2.75% |
| 27 May 2025 | 98.50 | 98.54 | 100.40 | 97.10 | 724640 | -0.04% |
| 26 May 2025 | 98.54 | 98.60 | 99.90 | 97.85 | 253020 | 0.51% |
| 23 May 2025 | 98.04 | 98.71 | 99.74 | 97.26 | 238205 | -0.18% |
| 22 May 2025 | 98.22 | 98.03 | 100.39 | 97.20 | 352568 | -0.45% |
| 21 May 2025 | 98.66 | 99.28 | 99.84 | 97.58 | 270260 | -0.62% |
| 20 May 2025 | 99.28 | 99.30 | 102.70 | 97.98 | 716363 | 0.35% |
| 19 May 2025 | 98.93 | 98.75 | 100.93 | 96.85 | 599880 | 0.59% |
| 16 May 2025 | 98.35 | 96.21 | 98.86 | 95.76 | 732976 | 2.87% |
| 15 May 2025 | 95.61 | 91.90 | 98.90 | 91.40 | 1196810 | 4.53% |
| 14 May 2025 | 91.47 | 89.41 | 92.49 | 89.36 | 594091 | 2.54% |
| 13 May 2025 | 89.20 | 87.90 | 89.90 | 86.86 | 443622 | 1.84% |
| 12 May 2025 | 87.59 | 83.00 | 88.00 | 83.00 | 503145 | 7.92% |
| 09 May 2025 | 81.16 | 82.00 | 82.04 | 79.61 | 204108 | -2.85% |
| 08 May 2025 | 83.54 | 83.95 | 85.92 | 82.49 | 264249 | 0.42% |
| 07 May 2025 | 83.19 | 82.50 | 83.84 | 81.20 | 241689 | 0.14% |
| 06 May 2025 | 83.07 | 86.02 | 87.60 | 82.50 | 405391 | -3.07% |
| 05 May 2025 | 85.70 | 84.90 | 86.99 | 84.80 | 398736 | 1.83% |
| 02 May 2025 | 84.16 | 80.05 | 85.35 | 80.05 | 276430 | 3.99% |
| 30 Apr 2025 | 80.93 | 83.50 | 84.21 | 80.46 | 222819 | -3.18% |
| 29 Apr 2025 | 83.59 | 82.70 | 83.99 | 82.69 | 166975 | 1.20% |
| 28 Apr 2025 | 82.60 | 81.99 | 83.86 | 80.59 | 173602 | 1.24% |
| 25 Apr 2025 | 81.59 | 85.95 | 86.40 | 80.51 | 312553 | -4.90% |
| 24 Apr 2025 | 85.79 | 85.35 | 87.85 | 85.21 | 332907 | -0.50% |
| 23 Apr 2025 | 86.22 | 87.55 | 88.57 | 84.27 | 299885 | -0.70% |
| 22 Apr 2025 | 86.83 | 84.19 | 87.22 | 82.70 | 656699 | 4.04% |
| 21 Apr 2025 | 83.46 | 82.00 | 85.50 | 81.50 | 459899 | 2.09% |
| 17 Apr 2025 | 81.75 | 78.75 | 86.00 | 78.66 | 1189211 | 3.76% |
| 16 Apr 2025 | 78.79 | 78.70 | 81.39 | 78.06 | 422290 | 1.03% |
| 15 Apr 2025 | 77.99 | 74.65 | 78.56 | 74.19 | 500898 | 5.65% |
| 11 Apr 2025 | 73.82 | 73.80 | 76.37 | 72.90 | 316630 | 2.26% |
| 09 Apr 2025 | 72.19 | 71.91 | 74.00 | 70.81 | 113210 | 0.39% |
| 08 Apr 2025 | 71.91 | 71.80 | 73.05 | 70.23 | 172766 | 3.87% |
| 07 Apr 2025 | 69.23 | 69.00 | 70.98 | 67.61 | 199002 | -5.96% |
| 04 Apr 2025 | 73.62 | 75.96 | 75.96 | 70.71 | 199976 | -3.35% |
| 03 Apr 2025 | 76.17 | 73.40 | 78.00 | 72.61 | 307887 | 3.14% |
| 02 Apr 2025 | 73.85 | 74.30 | 74.30 | 71.71 | 63974 | 0.76% |
| 01 Apr 2025 | 73.29 | 71.00 | 74.95 | 70.61 | 158124 | 2.22% |
| 28 Mar 2025 | 71.70 | 73.00 | 75.89 | 71.00 | 305662 | -2.01% |
| 27 Mar 2025 | 73.17 | 71.28 | 74.88 | 71.28 | 384711 | 0.45% |
| 26 Mar 2025 | 72.84 | 76.00 | 76.38 | 72.50 | 149619 | -3.06% |
| 25 Mar 2025 | 75.14 | 78.80 | 81.00 | 74.68 | 342332 | -3.73% |
| 24 Mar 2025 | 78.05 | 76.86 | 79.47 | 76.86 | 230877 | 1.56% |
| 21 Mar 2025 | 76.85 | 74.49 | 78.20 | 73.89 | 325242 | 4.02% |
| 20 Mar 2025 | 73.88 | 75.01 | 76.50 | 73.58 | 101234 | -0.67% |
| 19 Mar 2025 | 74.38 | 72.00 | 74.79 | 71.19 | 153924 | 4.47% |
| 18 Mar 2025 | 71.20 | 70.10 | 72.00 | 70.10 | 170458 | 1.57% |
| 17 Mar 2025 | 70.10 | 70.00 | 71.53 | 69.70 | 94916 | 0.36% |
| 13 Mar 2025 | 69.85 | 70.56 | 71.78 | 69.40 | 62169 | -1.01% |
| 12 Mar 2025 | 70.56 | 72.17 | 73.38 | 70.10 | 75590 | -2.23% |
| 11 Mar 2025 | 72.17 | 72.40 | 73.00 | 71.25 | 57275 | -2.00% |
| 10 Mar 2025 | 73.64 | 75.00 | 76.42 | 72.37 | 77054 | -2.53% |
| 07 Mar 2025 | 75.55 | 74.80 | 76.40 | 74.44 | 94754 | 1.66% |
| 06 Mar 2025 | 74.32 | 73.85 | 75.07 | 73.54 | 105366 | 1.61% |
| 05 Mar 2025 | 73.14 | 70.05 | 73.58 | 70.04 | 135513 | 4.04% |
| 04 Mar 2025 | 70.30 | 68.00 | 73.46 | 67.66 | 302018 | 1.81% |
| 03 Mar 2025 | 69.05 | 71.00 | 73.14 | 66.50 | 287968 | -2.32% |
| 28 Feb 2025 | 70.69 | 74.79 | 74.79 | 70.00 | 179793 | -6.11% |
| 27 Feb 2025 | 75.29 | 77.79 | 77.79 | 74.00 | 111823 | -2.20% |
| 25 Feb 2025 | 76.98 | 76.50 | 79.20 | 76.50 | 93159 | -0.91% |
| 24 Feb 2025 | 77.69 | 78.80 | 79.26 | 77.11 | 118816 | -2.91% |
| 21 Feb 2025 | 80.02 | 78.90 | 80.96 | 78.84 | 149834 | 1.78% |
| 20 Feb 2025 | 78.62 | 76.00 | 79.19 | 76.00 | 127744 | 1.30% |
| 19 Feb 2025 | 77.61 | 75.00 | 77.92 | 74.50 | 116514 | 3.12% |
| 18 Feb 2025 | 75.26 | 77.50 | 77.50 | 74.37 | 184882 | -2.13% |
| 17 Feb 2025 | 76.90 | 82.00 | 82.00 | 75.00 | 483203 | -5.63% |
| 14 Feb 2025 | 81.49 | 86.40 | 86.40 | 81.31 | 143837 | -4.76% |
| 13 Feb 2025 | 85.56 | 85.40 | 87.40 | 84.68 | 152762 | 0.46% |
| 12 Feb 2025 | 85.17 | 86.10 | 88.99 | 83.50 | 2006192 | 3.94% |
| 11 Feb 2025 | 81.94 | 87.00 | 87.80 | 81.10 | 181163 | -6.06% |
| 10 Feb 2025 | 87.23 | 89.27 | 89.28 | 86.25 | 88148 | -1.82% |
| 07 Feb 2025 | 88.85 | 91.40 | 91.40 | 88.50 | 136189 | -1.53% |
| 06 Feb 2025 | 90.23 | 91.45 | 91.90 | 89.51 | 100463 | -0.89% |
| 05 Feb 2025 | 91.04 | 91.25 | 92.00 | 90.70 | 124862 | 0.35% |
| 04 Feb 2025 | 90.72 | 91.95 | 92.00 | 89.70 | 203655 | 0.49% |
| 03 Feb 2025 | 90.28 | 89.79 | 91.25 | 87.81 | 139366 | -0.81% |
| 01 Feb 2025 | 91.02 | 93.90 | 99.21 | 85.65 | 1344753 | -2.24% |
| 31 Jan 2025 | 93.11 | 91.90 | 93.90 | 90.96 | 261553 | 2.82% |
| 30 Jan 2025 | 90.56 | 90.54 | 93.00 | 90.05 | 228628 | 1.14% |
| 29 Jan 2025 | 89.54 | 88.29 | 90.86 | 87.75 | 148644 | 2.05% |
| 28 Jan 2025 | 87.74 | 89.08 | 90.47 | 87.31 | 163383 | -1.50% |
| 27 Jan 2025 | 89.08 | 91.82 | 91.82 | 88.00 | 233832 | -3.76% |
| 24 Jan 2025 | 92.56 | 94.49 | 94.89 | 92.22 | 86208 | -1.46% |
| 23 Jan 2025 | 93.93 | 94.00 | 95.89 | 93.02 | 185058 | 0.96% |
| 22 Jan 2025 | 93.04 | 95.43 | 95.63 | 92.07 | 163458 | -2.50% |
| 21 Jan 2025 | 95.43 | 96.51 | 99.89 | 95.00 | 291625 | -1.03% |
| 20 Jan 2025 | 96.42 | 96.32 | 97.55 | 96.01 | 115371 | 0.15% |
| 17 Jan 2025 | 96.28 | 93.99 | 98.50 | 93.00 | 390281 | 2.61% |
| 16 Jan 2025 | 93.83 | 94.00 | 94.77 | 92.51 | 121247 | 1.43% |
| 15 Jan 2025 | 92.51 | 93.00 | 93.25 | 90.92 | 101713 | 0.76% |
| 14 Jan 2025 | 91.81 | 89.00 | 92.94 | 89.00 | 158199 | 3.93% |
| 13 Jan 2025 | 88.34 | 94.00 | 94.92 | 88.00 | 288113 | -7.39% |
| 10 Jan 2025 | 95.39 | 98.75 | 98.89 | 94.75 | 200571 | -2.81% |
| 09 Jan 2025 | 98.15 | 98.51 | 103.40 | 97.51 | 605947 | -0.84% |
| 08 Jan 2025 | 98.98 | 100.30 | 100.60 | 98.30 | 236487 | -1.17% |
| 07 Jan 2025 | 100.15 | 95.68 | 101.95 | 94.87 | 579262 | 6.01% |
| 06 Jan 2025 | 94.47 | 100.65 | 100.89 | 93.10 | 217960 | -6.14% |
| 03 Jan 2025 | 100.65 | 100.12 | 101.80 | 100.10 | 166032 | -0.25% |
| 02 Jan 2025 | 100.90 | 99.50 | 102.60 | 98.81 | 413533 | 1.99% |
| 01 Jan 2025 | 98.93 | 95.19 | 99.90 | 95.13 | 381601 | 4.01% |
| 31 Dec 2024 | 95.12 | 93.51 | 95.75 | 93.02 | 133450 | 1.27% |
| 30 Dec 2024 | 93.93 | 95.42 | 96.32 | 93.51 | 108788 | -1.56% |
| 27 Dec 2024 | 95.42 | 96.90 | 96.90 | 95.10 | 91751 | -0.61% |
| 26 Dec 2024 | 96.01 | 97.00 | 97.24 | 95.50 | 120125 | -0.89% |
| 24 Dec 2024 | 96.87 | 96.70 | 97.99 | 95.76 | 100644 | 1.47% |
| 23 Dec 2024 | 95.47 | 98.00 | 98.54 | 95.00 | 175334 | -1.30% |
| 20 Dec 2024 | 96.73 | 100.51 | 101.90 | 96.02 | 205847 | -3.75% |
| 19 Dec 2024 | 100.50 | 100.00 | 101.08 | 98.56 | 279596 | -2.14% |
| 18 Dec 2024 | 102.70 | 103.80 | 106.06 | 101.52 | 369884 | -1.33% |
| 17 Dec 2024 | 104.08 | 102.50 | 108.70 | 102.50 | 1886547 | 2.65% |
| 16 Dec 2024 | 101.39 | 100.46 | 102.50 | 100.25 | 127617 | 0.93% |
| 13 Dec 2024 | 100.46 | 99.75 | 102.00 | 98.77 | 160643 | -0.56% |
| 12 Dec 2024 | 101.03 | 103.30 | 103.40 | 100.14 | 134591 | -1.90% |
| 11 Dec 2024 | 102.99 | 103.00 | 104.40 | 102.52 | 191236 | -0.16% |
| 10 Dec 2024 | 103.16 | 103.50 | 104.95 | 102.04 | 318988 | 0.59% |
| 09 Dec 2024 | 102.55 | 103.75 | 104.39 | 102.25 | 144080 | -0.49% |
| 06 Dec 2024 | 103.05 | 103.50 | 104.50 | 102.27 | 173999 | 0.11% |
| 05 Dec 2024 | 102.94 | 103.40 | 105.54 | 102.05 | 458005 | -0.48% |
| 04 Dec 2024 | 103.44 | 103.50 | 105.90 | 101.60 | 443305 | 1.11% |
| 03 Dec 2024 | 102.30 | 100.68 | 102.95 | 100.67 | 207922 | 1.62% |
| 02 Dec 2024 | 100.67 | 101.00 | 102.30 | 100.10 | 202361 | -1.27% |
| 29 Nov 2024 | 101.97 | 98.06 | 104.69 | 97.40 | 803285 | 3.56% |
| 28 Nov 2024 | 98.46 | 96.70 | 100.48 | 96.60 | 382173 | 2.34% |
| 27 Nov 2024 | 96.21 | 96.00 | 97.09 | 95.01 | 107744 | 1.18% |
| 26 Nov 2024 | 95.09 | 94.29 | 96.85 | 94.10 | 114463 | 0.67% |
| 25 Nov 2024 | 94.46 | 94.20 | 96.22 | 93.50 | 180787 | 1.93% |
| 22 Nov 2024 | 92.67 | 90.35 | 93.50 | 90.35 | 75308 | 2.57% |
| 21 Nov 2024 | 90.35 | 91.00 | 91.26 | 89.00 | 92995 | -1.16% |
| 19 Nov 2024 | 91.41 | 91.29 | 94.34 | 90.81 | 100482 | 0.43% |
| 18 Nov 2024 | 91.02 | 94.50 | 94.80 | 90.25 | 172451 | -1.78% |
| 14 Nov 2024 | 92.67 | 91.96 | 94.80 | 91.01 | 219353 | -0.32% |
| 13 Nov 2024 | 92.97 | 95.17 | 97.59 | 92.10 | 145551 | -4.75% |
| 12 Nov 2024 | 97.61 | 97.55 | 100.00 | 96.80 | 101167 | 0.11% |
| 11 Nov 2024 | 97.50 | 100.00 | 100.00 | 96.65 | 156361 | -2.84% |
| 08 Nov 2024 | 100.35 | 102.50 | 103.62 | 100.00 | 141489 | -3.33% |
| 07 Nov 2024 | 103.81 | 101.22 | 106.30 | 100.89 | 675802 | 2.71% |
| 06 Nov 2024 | 101.07 | 97.30 | 102.00 | 97.30 | 271136 | 3.89% |
| 05 Nov 2024 | 97.29 | 95.50 | 97.85 | 95.50 | 113957 | 1.01% |
| 04 Nov 2024 | 96.32 | 99.50 | 99.99 | 95.21 | 111856 | -2.24% |
| 01 Nov 2024 | 98.53 | 97.18 | 99.00 | 97.17 | 54649 | 1.83% |
| 31 Oct 2024 | 96.76 | 94.55 | 98.00 | 94.00 | 188859 | 1.68% |
| 30 Oct 2024 | 95.16 | 90.89 | 97.00 | 90.89 | 237387 | 4.86% |
| 29 Oct 2024 | 90.75 | 89.00 | 92.00 | 89.00 | 180520 | 1.45% |
| 28 Oct 2024 | 89.45 | 87.37 | 90.39 | 86.54 | 142204 | 2.38% |
| 25 Oct 2024 | 87.37 | 91.14 | 91.14 | 86.02 | 147048 | -3.41% |
| 24 Oct 2024 | 90.45 | 91.00 | 91.98 | 89.41 | 116082 | -0.81% |
| 23 Oct 2024 | 91.19 | 90.75 | 92.90 | 88.11 | 273938 | 1.05% |
| 22 Oct 2024 | 90.24 | 96.39 | 96.39 | 88.40 | 171323 | -5.80% |
| 21 Oct 2024 | 95.80 | 98.27 | 98.44 | 95.00 | 110769 | -1.80% |
| 18 Oct 2024 | 97.56 | 99.40 | 99.40 | 96.60 | 94765 | -1.75% |
| 17 Oct 2024 | 99.30 | 99.65 | 100.54 | 98.00 | 117424 | -0.10% |
| 16 Oct 2024 | 99.40 | 99.01 | 100.85 | 98.60 | 100392 | 0.34% |
| 15 Oct 2024 | 99.06 | 100.89 | 100.90 | 98.90 | 92692 | -1.09% |
| 14 Oct 2024 | 100.15 | 101.01 | 101.20 | 99.54 | 94409 | -0.31% |
| 11 Oct 2024 | 100.46 | 101.00 | 101.60 | 100.01 | 138599 | -0.86% |
| 10 Oct 2024 | 101.33 | 102.00 | 106.50 | 100.14 | 711118 | 1.54% |
| 09 Oct 2024 | 99.79 | 97.65 | 101.79 | 97.65 | 193900 | 1.51% |
| 08 Oct 2024 | 98.31 | 95.64 | 100.00 | 94.71 | 228523 | 3.39% |
| 07 Oct 2024 | 95.09 | 101.50 | 102.00 | 94.50 | 249691 | -5.94% |
| 04 Oct 2024 | 101.09 | 100.50 | 103.00 | 99.44 | 217144 | -0.32% |
| 03 Oct 2024 | 101.41 | 105.15 | 105.15 | 101.00 | 199737 | -4.00% |
| 01 Oct 2024 | 105.63 | 102.65 | 107.70 | 102.65 | 588882 | 2.96% |
| 30 Sep 2024 | 102.59 | 105.00 | 105.15 | 102.15 | 173254 | -1.50% |
| 27 Sep 2024 | 104.15 | 103.80 | 106.90 | 103.10 | 200579 | 0.40% |
| 26 Sep 2024 | 103.74 | 105.75 | 105.75 | 103.65 | 98367 | -1.06% |
| 25 Sep 2024 | 104.85 | 105.60 | 107.00 | 104.04 | 151139 | -0.66% |
| 24 Sep 2024 | 105.55 | 106.00 | 107.17 | 104.81 | 162819 | 0.06% |
| 23 Sep 2024 | 105.49 | 105.80 | 107.30 | 105.13 | 289637 | -0.29% |
| 20 Sep 2024 | 105.80 | 107.20 | 107.98 | 104.85 | 151744 | -0.86% |
| 19 Sep 2024 | 106.72 | 109.50 | 110.90 | 104.71 | 489188 | -1.60% |
| 18 Sep 2024 | 108.45 | 105.80 | 109.63 | 104.54 | 739043 | 3.03% |
| 17 Sep 2024 | 105.26 | 103.20 | 106.50 | 103.20 | 283517 | 0.93% |
| 16 Sep 2024 | 104.29 | 104.80 | 104.80 | 104.00 | 120207 | 0.29% |
| 13 Sep 2024 | 103.99 | 104.00 | 105.90 | 103.59 | 192124 | 0.70% |
| 12 Sep 2024 | 103.27 | 104.00 | 104.40 | 102.24 | 182640 | 0.36% |
| 11 Sep 2024 | 102.90 | 105.15 | 105.90 | 102.60 | 275370 | -1.15% |
| 10 Sep 2024 | 104.10 | 104.45 | 106.08 | 103.47 | 232832 | 0.34% |
| 09 Sep 2024 | 103.75 | 105.80 | 106.36 | 102.20 | 272860 | -1.91% |
| 06 Sep 2024 | 105.77 | 108.60 | 108.60 | 105.49 | 282329 | -2.12% |
| 05 Sep 2024 | 108.06 | 109.50 | 110.65 | 107.90 | 276547 | -0.30% |
| 04 Sep 2024 | 108.39 | 108.80 | 109.84 | 107.10 | 311006 | -0.65% |
| 03 Sep 2024 | 109.10 | 110.60 | 111.00 | 108.61 | 217794 | -0.64% |
| 02 Sep 2024 | 109.80 | 110.00 | 112.63 | 109.10 | 370101 | -0.26% |
| 30 Aug 2024 | 110.09 | 109.20 | 111.87 | 108.78 | 394165 | 1.51% |
| 29 Aug 2024 | 108.45 | 111.28 | 111.48 | 107.60 | 369747 | -1.85% |
| 28 Aug 2024 | 110.49 | 112.01 | 113.20 | 109.61 | 382682 | -1.22% |
| 27 Aug 2024 | 111.86 | 111.65 | 115.37 | 111.10 | 704511 | 0.32% |
| 26 Aug 2024 | 111.50 | 113.00 | 113.18 | 110.78 | 364190 | -0.91% |
| 23 Aug 2024 | 112.52 | 114.28 | 114.95 | 111.78 | 365482 | -1.32% |
| 22 Aug 2024 | 114.03 | 113.10 | 118.90 | 112.19 | 2376847 | 1.64% |
| 21 Aug 2024 | 112.19 | 111.70 | 113.59 | 110.34 | 552163 | 1.11% |
| 20 Aug 2024 | 110.96 | 112.30 | 112.49 | 110.11 | 415345 | -0.40% |
| 19 Aug 2024 | 111.41 | 112.25 | 112.94 | 110.49 | 402628 | 0.05% |
| 16 Aug 2024 | 111.35 | 113.90 | 114.94 | 109.06 | 2847097 | 5.38% |
| 14 Aug 2024 | 105.67 | 107.30 | 107.30 | 104.01 | 302821 | -1.11% |
| 13 Aug 2024 | 106.86 | 110.05 | 110.40 | 106.26 | 304584 | -2.71% |
| 12 Aug 2024 | 109.84 | 108.98 | 112.73 | 106.43 | 556116 | 1.16% |
| 09 Aug 2024 | 108.58 | 109.00 | 110.50 | 107.67 | 437452 | 1.12% |
| 08 Aug 2024 | 107.38 | 109.90 | 110.31 | 106.60 | 519012 | -1.54% |
| 07 Aug 2024 | 109.06 | 107.15 | 109.90 | 105.13 | 616120 | 4.31% |
| 06 Aug 2024 | 104.55 | 106.91 | 110.85 | 103.80 | 611180 | -1.40% |
| 05 Aug 2024 | 106.03 | 110.00 | 110.22 | 105.20 | 693025 | -6.07% |
| 02 Aug 2024 | 112.88 | 113.99 | 114.64 | 109.60 | 708303 | -2.44% |
| 01 Aug 2024 | 115.70 | 119.85 | 119.85 | 115.10 | 729657 | -2.55% |
| 31 Jul 2024 | 118.73 | 119.50 | 123.00 | 116.85 | 1484374 | -0.03% |
| 30 Jul 2024 | 118.77 | 116.80 | 119.61 | 115.50 | 1427107 | 2.13% |
| 29 Jul 2024 | 116.29 | 116.95 | 119.75 | 115.23 | 832277 | -0.16% |
| 26 Jul 2024 | 116.48 | 117.04 | 118.50 | 114.00 | 941562 | 0.82% |
| 25 Jul 2024 | 115.53 | 118.00 | 118.68 | 115.11 | 802166 | -3.38% |
| 24 Jul 2024 | 119.57 | 119.40 | 122.00 | 118.22 | 1189148 | 1.16% |
| 23 Jul 2024 | 118.20 | 124.95 | 130.00 | 112.00 | 5530514 | -4.75% |
| 22 Jul 2024 | 124.10 | 115.35 | 128.80 | 113.12 | 6522052 | 8.00% |
| 19 Jul 2024 | 114.91 | 119.10 | 119.27 | 113.82 | 966226 | -3.35% |
| 18 Jul 2024 | 118.89 | 123.60 | 124.50 | 118.11 | 1256895 | -3.57% |
| 16 Jul 2024 | 123.29 | 126.24 | 130.80 | 122.21 | 2222363 | -1.56% |
| 15 Jul 2024 | 125.24 | 126.00 | 130.00 | 122.00 | 2955676 | -0.10% |
| 12 Jul 2024 | 125.36 | 125.00 | 134.00 | 123.65 | 5201983 | 0.67% |
| 11 Jul 2024 | 124.52 | 123.80 | 125.77 | 122.01 | 1828192 | 1.45% |
| 10 Jul 2024 | 122.74 | 127.89 | 127.89 | 120.00 | 3893360 | -5.64% |
| 09 Jul 2024 | 130.08 | 123.00 | 131.99 | 120.00 | 13350556 | 8.43% |
| 08 Jul 2024 | 119.97 | 111.25 | 122.10 | 109.51 | 6077015 | 8.58% |
| 05 Jul 2024 | 110.49 | 109.20 | 111.25 | 108.80 | 913449 | 1.10% |
| 04 Jul 2024 | 109.29 | 110.99 | 113.00 | 108.00 | 2541530 | -0.44% |
| 03 Jul 2024 | 109.77 | 107.90 | 111.85 | 106.90 | 1629416 | 2.53% |
| 02 Jul 2024 | 107.06 | 110.00 | 110.48 | 106.05 | 832953 | -2.37% |
| 01 Jul 2024 | 109.66 | 108.97 | 112.13 | 106.50 | 2097033 | 1.40% |
| 28 Jun 2024 | 108.15 | 105.15 | 109.50 | 103.80 | 1720292 | 3.89% |
| 27 Jun 2024 | 104.10 | 107.99 | 108.37 | 102.70 | 1338633 | -3.66% |
| 26 Jun 2024 | 108.05 | 105.95 | 110.75 | 105.90 | 2719865 | 1.55% |
| 25 Jun 2024 | 106.40 | 109.50 | 111.42 | 105.60 | 3116176 | -1.88% |
| 24 Jun 2024 | 108.44 | 113.00 | 114.00 | 107.41 | 4940890 | -6.36% |
| 21 Jun 2024 | 115.81 | 126.40 | 126.50 | 115.05 | 10704450 | -10.04% |
| 20 Jun 2024 | 128.73 | 109.70 | 129.14 | 107.35 | 31103056 | 19.62% |
| 19 Jun 2024 | 107.62 | 107.17 | 113.94 | 107.10 | 5890778 | 3.24% |
| 18 Jun 2024 | 104.24 | 101.30 | 106.80 | 99.81 | 3134239 | 3.62% |
| 14 Jun 2024 | 100.60 | 101.40 | 103.90 | 100.15 | 884452 | -0.69% |
| 13 Jun 2024 | 101.30 | 101.50 | 104.12 | 99.85 | 1033048 | 0.38% |
| 12 Jun 2024 | 100.92 | 100.40 | 104.39 | 99.50 | 1505667 | 1.54% |
| 11 Jun 2024 | 99.39 | 101.60 | 102.94 | 98.03 | 988583 | -1.16% |
| 10 Jun 2024 | 100.56 | 94.44 | 101.80 | 92.70 | 4451193 | 8.65% |
| 07 Jun 2024 | 92.55 | 91.45 | 93.60 | 91.45 | 249598 | 1.93% |
| 06 Jun 2024 | 90.80 | 88.95 | 92.20 | 88.35 | 297465 | 3.71% |
| 05 Jun 2024 | 87.55 | 86.50 | 88.60 | 83.40 | 325076 | 2.04% |
| 04 Jun 2024 | 85.80 | 94.35 | 94.35 | 77.90 | 513809 | -7.39% |
| 03 Jun 2024 | 92.65 | 93.95 | 95.90 | 92.10 | 624458 | 2.21% |
| 31 May 2024 | 90.65 | 91.85 | 92.50 | 89.90 | 149881 | -0.77% |
| 30 May 2024 | 91.35 | 94.00 | 94.00 | 90.90 | 204177 | -2.87% |
| 29 May 2024 | 94.05 | 95.50 | 95.50 | 92.80 | 400968 | 0.43% |
| 28 May 2024 | 93.65 | 96.15 | 96.75 | 92.55 | 263443 | -2.24% |
| 27 May 2024 | 95.80 | 95.10 | 98.00 | 94.90 | 863112 | 1.27% |
| 24 May 2024 | 94.60 | 90.90 | 98.35 | 90.70 | 2012755 | 4.76% |
| 23 May 2024 | 90.30 | 92.50 | 93.10 | 89.60 | 212250 | -1.74% |
| 22 May 2024 | 91.90 | 92.15 | 93.75 | 91.00 | 368794 | 0.55% |
| 21 May 2024 | 91.40 | 89.00 | 92.20 | 87.40 | 452763 | 3.22% |
| 18 May 2024 | 88.55 | 88.45 | 89.50 | 87.00 | 48694 | 0.85% |
| 17 May 2024 | 87.80 | 87.45 | 89.00 | 87.05 | 202976 | 1.21% |
| 16 May 2024 | 86.75 | 88.00 | 88.00 | 86.50 | 83021 | -0.97% |
| 15 May 2024 | 87.60 | 86.05 | 88.85 | 86.05 | 243942 | 1.80% |
| 14 May 2024 | 86.05 | 84.00 | 87.95 | 83.30 | 245249 | 2.81% |
| 13 May 2024 | 83.70 | 85.00 | 85.50 | 82.20 | 140243 | -1.24% |
| 10 May 2024 | 84.75 | 84.15 | 85.45 | 83.00 | 160305 | 0.12% |
| 09 May 2024 | 84.65 | 87.90 | 88.85 | 84.20 | 189562 | -3.15% |
| 08 May 2024 | 87.40 | 86.80 | 88.20 | 86.00 | 170446 | 0.63% |
| 07 May 2024 | 86.85 | 89.80 | 89.80 | 86.45 | 277964 | -3.66% |
| 06 May 2024 | 90.15 | 93.00 | 93.60 | 89.50 | 247449 | -2.22% |
| 03 May 2024 | 92.20 | 93.50 | 95.00 | 91.50 | 297528 | -0.59% |
| 02 May 2024 | 92.75 | 92.95 | 94.40 | 91.50 | 334537 | 0.00% |
| 30 Apr 2024 | 92.75 | 94.20 | 94.20 | 92.25 | 208660 | -1.01% |
| 29 Apr 2024 | 93.70 | 93.75 | 95.85 | 92.30 | 628486 | 1.02% |
| 26 Apr 2024 | 92.75 | 92.80 | 96.50 | 91.55 | 1341289 | 0.43% |
| 25 Apr 2024 | 92.35 | 93.00 | 93.00 | 91.30 | 315235 | -0.32% |
| 24 Apr 2024 | 92.65 | 90.85 | 95.00 | 90.85 | 1149064 | 2.26% |
| 23 Apr 2024 | 90.60 | 90.00 | 90.95 | 88.80 | 244778 | 1.00% |
| 22 Apr 2024 | 89.70 | 87.45 | 90.75 | 87.25 | 363221 | 3.34% |
| 19 Apr 2024 | 86.80 | 86.30 | 87.70 | 84.00 | 235785 | 0.23% |
| 18 Apr 2024 | 86.60 | 89.50 | 90.30 | 86.05 | 214005 | -2.48% |
| 16 Apr 2024 | 88.80 | 87.50 | 90.00 | 87.40 | 265875 | 1.60% |
| 15 Apr 2024 | 87.40 | 88.75 | 89.45 | 84.45 | 362016 | -2.29% |
| 12 Apr 2024 | 89.45 | 92.00 | 93.65 | 88.15 | 287464 | -3.30% |
| 10 Apr 2024 | 92.50 | 92.00 | 93.60 | 90.40 | 382151 | 1.59% |
| 09 Apr 2024 | 91.05 | 91.60 | 94.15 | 90.80 | 310127 | -0.60% |
| 08 Apr 2024 | 91.60 | 93.90 | 93.90 | 91.00 | 183628 | -1.77% |
| 05 Apr 2024 | 93.25 | 92.20 | 94.45 | 91.10 | 475442 | 1.47% |
| 04 Apr 2024 | 91.90 | 93.05 | 93.45 | 90.80 | 310101 | -0.16% |
| 03 Apr 2024 | 92.05 | 88.50 | 93.30 | 87.95 | 1112414 | 4.07% |
| 02 Apr 2024 | 88.45 | 86.00 | 89.60 | 85.55 | 460461 | 1.84% |
| 01 Apr 2024 | 86.85 | 81.70 | 87.70 | 81.50 | 576700 | 7.22% |
| 28 Mar 2024 | 81.00 | 83.25 | 83.45 | 80.50 | 496395 | -2.23% |
| 27 Mar 2024 | 82.85 | 81.05 | 84.20 | 80.85 | 769443 | 2.35% |
| 26 Mar 2024 | 80.95 | 82.00 | 83.15 | 80.50 | 259507 | -1.88% |
| 22 Mar 2024 | 82.50 | 81.75 | 84.20 | 81.30 | 352965 | 0.73% |
| 21 Mar 2024 | 81.90 | 81.25 | 83.25 | 81.10 | 404708 | 1.36% |
| 20 Mar 2024 | 80.80 | 81.40 | 82.60 | 78.30 | 416395 | -0.19% |
| 19 Mar 2024 | 80.95 | 84.45 | 85.00 | 80.10 | 554415 | -3.80% |
| 18 Mar 2024 | 84.15 | 84.15 | 85.35 | 82.85 | 230983 | 0.78% |
| 15 Mar 2024 | 83.50 | 82.90 | 85.50 | 78.50 | 489259 | 0.54% |
| 14 Mar 2024 | 83.05 | 77.75 | 85.25 | 76.40 | 695699 | 4.99% |
| 13 Mar 2024 | 79.10 | 88.50 | 89.65 | 75.45 | 540890 | -10.52% |
| 12 Mar 2024 | 88.40 | 91.50 | 91.65 | 85.75 | 455243 | -3.23% |
| 11 Mar 2024 | 91.35 | 92.35 | 94.70 | 90.05 | 324542 | -1.08% |
| 07 Mar 2024 | 92.35 | 92.30 | 95.40 | 92.00 | 374731 | 0.27% |
| 06 Mar 2024 | 92.10 | 95.95 | 95.95 | 91.00 | 313460 | -3.51% |
| 05 Mar 2024 | 95.45 | 97.20 | 98.00 | 95.00 | 195630 | -1.80% |
| 04 Mar 2024 | 97.20 | 99.05 | 99.50 | 97.00 | 286062 | -0.77% |
| 02 Mar 2024 | 97.95 | 97.85 | 98.85 | 97.15 | 46341 | 0.93% |
| 01 Mar 2024 | 97.05 | 97.00 | 102.00 | 96.15 | 240950 | 1.20% |
| 29 Feb 2024 | 95.90 | 96.90 | 97.05 | 93.85 | 619294 | -0.47% |
| 28 Feb 2024 | 96.35 | 100.90 | 101.20 | 95.55 | 309165 | -3.17% |
| 27 Feb 2024 | 99.50 | 97.85 | 103.30 | 97.85 | 491159 | 1.74% |
| 26 Feb 2024 | 97.80 | 99.35 | 99.40 | 97.50 | 268613 | -1.01% |
| 23 Feb 2024 | 98.80 | 98.95 | 101.00 | 98.00 | 384262 | -0.10% |
| 22 Feb 2024 | 98.90 | 100.55 | 100.55 | 97.70 | 268027 | -0.70% |
| 21 Feb 2024 | 99.60 | 101.65 | 103.35 | 98.40 | 561132 | -1.43% |
| 20 Feb 2024 | 101.05 | 101.75 | 103.00 | 100.15 | 374904 | -0.64% |
| 19 Feb 2024 | 101.70 | 99.90 | 103.95 | 99.85 | 728707 | 1.80% |
| 16 Feb 2024 | 99.90 | 101.60 | 102.25 | 99.10 | 414890 | -0.89% |
| 15 Feb 2024 | 100.80 | 96.50 | 104.75 | 96.50 | 1389928 | 3.65% |
| 14 Feb 2024 | 97.25 | 97.00 | 99.40 | 94.20 | 706150 | -0.87% |
| 13 Feb 2024 | 98.10 | 97.45 | 100.85 | 93.05 | 1174849 | 2.19% |
| 12 Feb 2024 | 96.00 | 101.85 | 101.85 | 95.15 | 785989 | -5.04% |
| 09 Feb 2024 | 101.10 | 107.00 | 107.40 | 99.70 | 719833 | -4.89% |
| 08 Feb 2024 | 106.30 | 109.10 | 109.10 | 105.10 | 427473 | -1.57% |
| 07 Feb 2024 | 108.00 | 107.30 | 109.60 | 106.65 | 567152 | 0.75% |
| 06 Feb 2024 | 107.20 | 104.40 | 108.50 | 103.70 | 870557 | 3.03% |
| 05 Feb 2024 | 104.05 | 110.95 | 111.45 | 103.35 | 1142811 | -5.96% |
| 02 Feb 2024 | 110.65 | 113.75 | 114.40 | 109.90 | 1352471 | -1.99% |
| 01 Feb 2024 | 112.90 | 115.05 | 118.95 | 110.50 | 2160984 | -1.70% |
| 31 Jan 2024 | 114.85 | 113.80 | 116.70 | 112.25 | 1138355 | 1.46% |
| 30 Jan 2024 | 113.20 | 118.85 | 118.90 | 112.55 | 1032425 | -4.07% |
| 29 Jan 2024 | 118.00 | 120.40 | 121.60 | 117.10 | 1739081 | -1.21% |
| 25 Jan 2024 | 119.45 | 119.10 | 124.35 | 117.35 | 3651431 | 1.10% |
| 24 Jan 2024 | 118.15 | 113.00 | 119.00 | 110.60 | 2064430 | 3.23% |
| 23 Jan 2024 | 114.45 | 120.40 | 123.30 | 113.00 | 2911203 | -3.01% |
| 20 Jan 2024 | 118.00 | 112.80 | 121.50 | 112.80 | 5306153 | 4.66% |
| 19 Jan 2024 | 112.75 | 111.80 | 115.70 | 111.70 | 1924126 | 1.62% |
| 18 Jan 2024 | 110.95 | 111.80 | 115.90 | 108.00 | 2637472 | -0.94% |
| 17 Jan 2024 | 112.00 | 109.85 | 114.50 | 108.60 | 2175693 | 0.27% |
| 16 Jan 2024 | 111.70 | 110.35 | 114.80 | 108.20 | 2717398 | 1.22% |
| 15 Jan 2024 | 110.35 | 109.55 | 114.50 | 106.40 | 2407019 | 0.73% |
| 12 Jan 2024 | 109.55 | 110.10 | 113.55 | 108.50 | 1370116 | 0.23% |
| 11 Jan 2024 | 109.30 | 109.35 | 111.50 | 108.60 | 1067942 | 0.55% |
| 10 Jan 2024 | 108.70 | 110.50 | 110.55 | 107.40 | 733434 | -1.67% |
| 09 Jan 2024 | 110.55 | 110.10 | 113.50 | 109.90 | 1660711 | 1.19% |
| 08 Jan 2024 | 109.25 | 113.00 | 113.00 | 108.55 | 1266244 | -2.89% |
| 05 Jan 2024 | 112.50 | 116.00 | 116.00 | 111.00 | 1423384 | -2.64% |
| 04 Jan 2024 | 115.55 | 116.40 | 117.85 | 114.55 | 1400413 | 0.04% |
| 03 Jan 2024 | 115.50 | 117.00 | 118.45 | 114.80 | 1766532 | -1.03% |
| 02 Jan 2024 | 116.70 | 115.50 | 123.20 | 114.45 | 5709532 | 1.35% |
| 01 Jan 2024 | 115.15 | 111.20 | 119.40 | 110.45 | 5792701 | 4.02% |
| 29 Dec 2023 | 110.70 | 110.35 | 113.25 | 108.70 | 3029898 | 1.00% |
| 28 Dec 2023 | 109.60 | 106.25 | 113.55 | 103.30 | 5460484 | 4.38% |
| 27 Dec 2023 | 105.00 | 108.00 | 108.90 | 104.50 | 994803 | -2.33% |
| 26 Dec 2023 | 107.50 | 106.90 | 108.65 | 104.55 | 2072724 | 1.22% |
| 22 Dec 2023 | 106.20 | 102.25 | 108.20 | 102.05 | 4144975 | 4.99% |
| 21 Dec 2023 | 101.15 | 96.75 | 102.00 | 94.60 | 1796695 | 4.55% |
| 20 Dec 2023 | 96.75 | 106.60 | 108.00 | 95.00 | 2153529 | -8.81% |
| 19 Dec 2023 | 106.10 | 108.00 | 108.80 | 104.45 | 1330438 | -1.53% |
| 18 Dec 2023 | 107.75 | 108.10 | 109.40 | 106.50 | 1318659 | -0.28% |
| 15 Dec 2023 | 108.05 | 108.35 | 112.65 | 106.20 | 3502027 | 0.05% |
| 14 Dec 2023 | 108.00 | 112.00 | 112.25 | 107.05 | 2371865 | -3.23% |
| 13 Dec 2023 | 111.60 | 109.60 | 114.00 | 107.60 | 4882996 | 2.34% |
| 12 Dec 2023 | 109.05 | 104.95 | 113.90 | 101.70 | 8245998 | 4.01% |
| 11 Dec 2023 | 104.85 | 103.00 | 107.55 | 100.80 | 3367289 | 1.16% |
| 08 Dec 2023 | 103.65 | 100.65 | 107.55 | 99.25 | 5110920 | 3.08% |
| 07 Dec 2023 | 100.55 | 105.25 | 105.50 | 98.80 | 4286055 | -3.73% |
| 06 Dec 2023 | 104.45 | 93.00 | 108.35 | 92.10 | 17627702 | 11.65% |
| 05 Dec 2023 | 93.55 | 93.25 | 95.90 | 91.05 | 5117346 | 0.43% |
| 04 Dec 2023 | 93.15 | 83.10 | 95.80 | 81.75 | 13413650 | 13.94% |
| 01 Dec 2023 | 81.75 | 79.85 | 83.50 | 79.20 | 1326964 | 3.15% |
| 30 Nov 2023 | 79.25 | 80.30 | 81.20 | 78.50 | 473604 | -0.94% |
| 29 Nov 2023 | 80.00 | 81.95 | 82.70 | 79.75 | 693864 | -1.42% |
| 28 Nov 2023 | 81.15 | 77.65 | 83.40 | 77.65 | 2296248 | 4.71% |
| 24 Nov 2023 | 77.50 | 77.40 | 78.55 | 77.10 | 289667 | 0.39% |
| 23 Nov 2023 | 77.20 | 76.90 | 79.05 | 76.80 | 425193 | 0.72% |
| 22 Nov 2023 | 76.65 | 78.40 | 78.40 | 76.30 | 290770 | -1.48% |
| 21 Nov 2023 | 77.80 | 77.65 | 78.25 | 77.45 | 246380 | 0.26% |
| 20 Nov 2023 | 77.60 | 79.50 | 79.50 | 77.10 | 232733 | -1.59% |
| 17 Nov 2023 | 78.85 | 78.00 | 79.40 | 77.80 | 608442 | 1.28% |
| 16 Nov 2023 | 77.85 | 77.00 | 78.45 | 77.00 | 456339 | 0.52% |
| 15 Nov 2023 | 77.45 | 77.90 | 78.55 | 77.25 | 320705 | 0.78% |
| 13 Nov 2023 | 76.85 | 75.70 | 77.15 | 75.70 | 283154 | 0.79% |
| 12 Nov 2023 | 76.25 | 76.80 | 77.35 | 75.60 | 185598 | -0.72% |
| 10 Nov 2023 | 76.80 | 76.60 | 77.75 | 76.15 | 284170 | -0.26% |
| 09 Nov 2023 | 77.00 | 78.65 | 78.80 | 76.65 | 304496 | -1.53% |
| 08 Nov 2023 | 78.20 | 77.50 | 79.05 | 77.05 | 580021 | 1.76% |
| 07 Nov 2023 | 76.85 | 78.35 | 78.60 | 76.10 | 467960 | -1.47% |
| 06 Nov 2023 | 78.00 | 78.80 | 80.05 | 77.60 | 427565 | -1.76% |
| 03 Nov 2023 | 79.40 | 79.00 | 80.45 | 78.05 | 961682 | 1.28% |
| 02 Nov 2023 | 78.40 | 78.65 | 79.95 | 77.40 | 619802 | 0.51% |
| 01 Nov 2023 | 78.00 | 80.40 | 81.95 | 77.60 | 788075 | -2.92% |
| 31 Oct 2023 | 80.35 | 76.80 | 81.90 | 76.80 | 2317994 | 4.69% |
| 30 Oct 2023 | 76.75 | 76.50 | 78.50 | 75.30 | 714782 | 0.00% |
| 27 Oct 2023 | 76.75 | 75.10 | 78.15 | 75.10 | 621377 | 2.27% |
| 26 Oct 2023 | 75.05 | 74.50 | 75.95 | 72.25 | 792876 | -0.60% |
| 25 Oct 2023 | 75.50 | 76.20 | 77.70 | 72.50 | 1183922 | 0.60% |
| 23 Oct 2023 | 75.05 | 82.95 | 84.45 | 74.40 | 1654164 | -9.09% |
| 20 Oct 2023 | 82.55 | 84.50 | 85.35 | 81.70 | 1453758 | -3.00% |
| 19 Oct 2023 | 85.10 | 81.60 | 87.00 | 81.30 | 2495835 | 3.53% |
| 18 Oct 2023 | 82.20 | 85.50 | 86.75 | 81.55 | 3132493 | -3.52% |
| 17 Oct 2023 | 85.20 | 82.40 | 87.60 | 80.10 | 7622691 | 4.35% |
| 16 Oct 2023 | 81.65 | 76.95 | 86.00 | 76.45 | 9491995 | 6.59% |
| 13 Oct 2023 | 76.60 | 74.95 | 78.50 | 74.40 | 1532391 | 2.20% |
| 12 Oct 2023 | 74.95 | 74.95 | 76.10 | 74.55 | 352930 | 0.81% |
| 11 Oct 2023 | 74.35 | 74.65 | 75.75 | 74.05 | 303277 | 0.41% |
| 10 Oct 2023 | 74.05 | 73.95 | 74.90 | 73.45 | 421329 | 0.82% |
| 09 Oct 2023 | 73.45 | 74.90 | 76.30 | 72.70 | 618774 | -2.20% |
| 06 Oct 2023 | 75.10 | 75.25 | 75.50 | 74.10 | 281144 | 0.54% |
| 05 Oct 2023 | 74.70 | 74.95 | 76.10 | 74.25 | 276247 | 0.27% |
| 04 Oct 2023 | 74.50 | 75.65 | 75.70 | 73.50 | 348409 | -1.52% |
| 03 Oct 2023 | 75.65 | 76.65 | 76.80 | 75.10 | 281307 | -1.30% |
| 29 Sep 2023 | 76.65 | 77.10 | 77.50 | 76.25 | 345990 | 0.00% |
| 28 Sep 2023 | 76.65 | 77.85 | 79.50 | 76.40 | 657922 | -1.03% |
| 27 Sep 2023 | 77.45 | 77.65 | 77.85 | 76.75 | 342544 | 0.26% |
| 26 Sep 2023 | 77.25 | 77.95 | 78.55 | 76.85 | 480140 | -0.52% |
| 25 Sep 2023 | 77.65 | 76.95 | 78.80 | 76.70 | 549931 | 1.70% |
| 22 Sep 2023 | 76.35 | 77.45 | 78.15 | 76.10 | 777988 | -0.72% |
| 21 Sep 2023 | 76.90 | 78.65 | 79.75 | 75.20 | 660808 | -2.23% |
| 20 Sep 2023 | 78.65 | 79.70 | 81.05 | 77.80 | 849233 | -2.60% |
| 18 Sep 2023 | 80.75 | 82.45 | 84.40 | 80.10 | 1602762 | -1.28% |
| 15 Sep 2023 | 81.80 | 79.15 | 84.25 | 78.55 | 2831424 | 3.87% |
| 14 Sep 2023 | 78.75 | 78.55 | 80.45 | 78.10 | 705527 | 1.09% |
| 13 Sep 2023 | 77.90 | 78.60 | 79.85 | 75.30 | 1083358 | -0.26% |
| 12 Sep 2023 | 78.10 | 84.60 | 84.75 | 77.00 | 1814255 | -7.30% |
| 11 Sep 2023 | 84.25 | 81.50 | 85.70 | 78.90 | 3728697 | 5.97% |
| 08 Sep 2023 | 79.50 | 80.95 | 81.60 | 79.05 | 834470 | -1.24% |
| 07 Sep 2023 | 80.50 | 83.00 | 83.40 | 80.10 | 2522315 | -2.37% |
| 06 Sep 2023 | 82.45 | 76.40 | 84.70 | 76.20 | 7440549 | 8.20% |
| 05 Sep 2023 | 76.20 | 76.30 | 78.80 | 75.30 | 961489 | 0.59% |
| 04 Sep 2023 | 75.75 | 75.15 | 76.95 | 75.15 | 383045 | 0.66% |
| 01 Sep 2023 | 75.25 | 75.45 | 76.25 | 75.00 | 337956 | 0.47% |
| 31 Aug 2023 | 74.90 | 76.50 | 76.55 | 74.40 | 290774 | -1.45% |
| 30 Aug 2023 | 76.00 | 76.25 | 77.40 | 75.75 | 442988 | 0.20% |
| 29 Aug 2023 | 75.85 | 75.85 | 78.60 | 75.40 | 1426599 | 0.46% |
| 28 Aug 2023 | 75.50 | 76.70 | 76.80 | 75.25 | 324952 | -0.85% |
| 25 Aug 2023 | 76.15 | 76.30 | 77.50 | 74.70 | 615768 | -0.46% |
| 24 Aug 2023 | 76.50 | 75.15 | 77.70 | 74.60 | 1476555 | 2.62% |
| 23 Aug 2023 | 74.55 | 74.35 | 77.50 | 74.00 | 1622578 | 0.95% |
| 22 Aug 2023 | 73.85 | 72.80 | 74.35 | 72.55 | 305014 | 2.07% |
| 21 Aug 2023 | 72.35 | 72.95 | 73.20 | 71.90 | 148139 | -0.41% |
| 18 Aug 2023 | 72.65 | 73.75 | 74.10 | 72.45 | 265698 | -1.49% |
| 17 Aug 2023 | 73.75 | 73.90 | 75.00 | 73.00 | 563659 | 0.48% |
| 16 Aug 2023 | 73.40 | 71.70 | 73.75 | 71.45 | 376773 | 2.73% |
| 14 Aug 2023 | 71.45 | 73.00 | 73.00 | 70.65 | 303611 | -2.12% |
| 11 Aug 2023 | 73.00 | 74.20 | 74.45 | 72.70 | 269021 | -1.28% |
| 10 Aug 2023 | 73.95 | 74.25 | 74.85 | 73.15 | 414658 | 0.27% |
| 09 Aug 2023 | 73.75 | 75.00 | 75.00 | 73.30 | 862112 | -4.10% |
| 08 Aug 2023 | 76.90 | 78.35 | 79.25 | 76.75 | 528734 | -1.09% |
| 07 Aug 2023 | 77.75 | 78.35 | 79.40 | 77.15 | 690946 | -0.64% |
| 04 Aug 2023 | 78.25 | 78.60 | 78.95 | 77.65 | 395385 | 0.58% |
| 03 Aug 2023 | 77.80 | 78.25 | 78.75 | 77.00 | 470811 | -1.21% |
| 02 Aug 2023 | 78.75 | 80.00 | 80.50 | 77.40 | 742532 | -1.56% |
| 01 Aug 2023 | 80.00 | 78.95 | 81.90 | 78.55 | 1253319 | 2.50% |
| 31 Jul 2023 | 78.05 | 80.00 | 80.65 | 77.55 | 1211902 | -1.89% |
| 28 Jul 2023 | 79.55 | 82.95 | 83.00 | 79.10 | 844421 | -3.81% |
| 27 Jul 2023 | 82.70 | 82.30 | 84.75 | 81.80 | 791817 | 1.10% |
| 26 Jul 2023 | 81.80 | 81.60 | 83.95 | 80.80 | 1411738 | 0.93% |
| 25 Jul 2023 | 81.05 | 82.10 | 82.65 | 80.80 | 548809 | -1.28% |
| 24 Jul 2023 | 82.10 | 81.95 | 82.80 | 80.50 | 983266 | 0.49% |
| 21 Jul 2023 | 81.70 | 81.80 | 82.95 | 80.55 | 1185550 | -0.31% |
| 20 Jul 2023 | 81.95 | 84.00 | 84.15 | 80.50 | 2461047 | -1.80% |
| 19 Jul 2023 | 83.45 | 82.00 | 91.90 | 81.75 | 9737677 | 2.46% |
| 18 Jul 2023 | 81.45 | 81.50 | 83.60 | 78.25 | 1684518 | 0.68% |
| 17 Jul 2023 | 80.90 | 81.25 | 82.50 | 80.05 | 686096 | -0.43% |
| 14 Jul 2023 | 81.25 | 78.70 | 81.70 | 78.25 | 1318607 | 3.97% |
| 13 Jul 2023 | 78.15 | 79.95 | 82.70 | 76.95 | 1739605 | -1.51% |
| 12 Jul 2023 | 79.35 | 81.05 | 81.10 | 78.45 | 1028743 | -1.43% |
| 11 Jul 2023 | 80.50 | 82.40 | 83.40 | 79.50 | 1860573 | -1.83% |
| 10 Jul 2023 | 82.00 | 77.70 | 85.50 | 77.55 | 7210609 | 6.36% |
| 07 Jul 2023 | 77.10 | 76.20 | 78.00 | 74.50 | 1199207 | 1.38% |
| 06 Jul 2023 | 76.05 | 75.85 | 77.60 | 75.60 | 1512546 | 0.66% |
| 05 Jul 2023 | 75.55 | 72.45 | 76.60 | 72.25 | 2203284 | 4.28% |
| 04 Jul 2023 | 72.45 | 73.00 | 73.55 | 71.85 | 502505 | -0.48% |
| 03 Jul 2023 | 72.80 | 72.25 | 74.95 | 71.60 | 1189999 | 1.32% |
| 30 Jun 2023 | 71.85 | 73.00 | 73.75 | 71.75 | 465945 | -1.51% |
| 28 Jun 2023 | 72.95 | 73.80 | 74.40 | 72.20 | 609871 | -0.68% |
| 27 Jun 2023 | 73.45 | 72.40 | 75.25 | 72.15 | 1376842 | 2.01% |
| 26 Jun 2023 | 72.00 | 74.00 | 74.65 | 71.45 | 894075 | -2.77% |
| 23 Jun 2023 | 74.05 | 77.20 | 77.95 | 73.40 | 750255 | -4.08% |
| 22 Jun 2023 | 77.20 | 76.00 | 79.20 | 76.00 | 1420110 | 1.11% |
| 21 Jun 2023 | 76.35 | 78.50 | 78.85 | 75.80 | 1155314 | -2.37% |
| 20 Jun 2023 | 78.20 | 75.70 | 79.40 | 74.25 | 3702512 | 3.85% |
| 19 Jun 2023 | 75.30 | 75.90 | 76.65 | 74.85 | 587457 | -0.26% |
| 16 Jun 2023 | 75.50 | 75.40 | 76.40 | 74.25 | 847610 | 0.60% |
| 15 Jun 2023 | 75.05 | 76.35 | 77.70 | 74.15 | 2099441 | -1.44% |
| 14 Jun 2023 | 76.15 | 74.50 | 79.90 | 73.40 | 7963914 | 2.35% |
| 13 Jun 2023 | 74.40 | 71.75 | 75.60 | 71.75 | 1479642 | 3.69% |
| 12 Jun 2023 | 71.75 | 71.90 | 73.05 | 71.20 | 439608 | 0.42% |
| 09 Jun 2023 | 71.45 | 72.05 | 72.65 | 71.05 | 263288 | -1.79% |
| 08 Jun 2023 | 72.75 | 74.70 | 75.35 | 72.05 | 753285 | -2.35% |
| 07 Jun 2023 | 74.50 | 73.10 | 75.20 | 72.60 | 1713808 | 2.69% |
| 06 Jun 2023 | 72.55 | 68.50 | 73.30 | 68.30 | 2779802 | 6.30% |
| 05 Jun 2023 | 68.25 | 68.10 | 69.70 | 67.85 | 612316 | 0.52% |
| 02 Jun 2023 | 67.90 | 68.55 | 69.20 | 67.80 | 235287 | -0.44% |
| 01 Jun 2023 | 68.20 | 68.40 | 69.40 | 67.80 | 380375 | 0.44% |
| 31 May 2023 | 67.90 | 68.20 | 68.60 | 67.60 | 201155 | -0.44% |
| 30 May 2023 | 68.20 | 68.60 | 69.15 | 67.80 | 225811 | -1.16% |
| 29 May 2023 | 69.00 | 68.65 | 70.30 | 67.80 | 549914 | 1.17% |
| 26 May 2023 | 68.20 | 67.70 | 69.85 | 67.70 | 497240 | 0.81% |
| 25 May 2023 | 67.65 | 68.10 | 68.70 | 67.35 | 256994 | -0.44% |
| 24 May 2023 | 67.95 | 67.70 | 69.00 | 67.50 | 280030 | 0.59% |
| 23 May 2023 | 67.55 | 66.70 | 69.10 | 66.65 | 613178 | 1.73% |
| 22 May 2023 | 66.40 | 67.95 | 68.65 | 66.00 | 607911 | -1.85% |
| 19 May 2023 | 67.65 | 69.90 | 69.95 | 66.35 | 622714 | -2.17% |
| 18 May 2023 | 69.15 | 73.00 | 73.00 | 68.80 | 1348895 | -5.79% |
| 17 May 2023 | 73.40 | 72.30 | 74.45 | 71.45 | 1573974 | 2.44% |
| 16 May 2023 | 71.65 | 71.10 | 72.65 | 70.90 | 472939 | 1.34% |
| 15 May 2023 | 70.70 | 72.55 | 72.55 | 70.25 | 478815 | -2.01% |
| 12 May 2023 | 72.15 | 73.65 | 73.90 | 71.70 | 469378 | -1.37% |
| 11 May 2023 | 73.15 | 72.90 | 74.35 | 72.35 | 832497 | 1.11% |
| 10 May 2023 | 72.35 | 72.80 | 73.25 | 69.95 | 838143 | -0.14% |
| 09 May 2023 | 72.45 | 73.60 | 75.00 | 71.50 | 946635 | -0.89% |
| 08 May 2023 | 73.10 | 75.50 | 75.60 | 72.70 | 892598 | -2.73% |
| 05 May 2023 | 75.15 | 78.60 | 79.85 | 74.20 | 2574942 | -4.02% |
| 04 May 2023 | 78.30 | 75.35 | 81.90 | 75.10 | 6636451 | 4.61% |
| 03 May 2023 | 74.85 | 73.80 | 76.45 | 73.30 | 1815151 | 1.56% |
| 02 May 2023 | 73.70 | 73.15 | 76.70 | 72.50 | 2344664 | 1.31% |
| 28 Apr 2023 | 72.75 | 72.75 | 73.70 | 72.15 | 978643 | 0.69% |
| 27 Apr 2023 | 72.25 | 74.15 | 74.20 | 71.50 | 1091706 | -2.23% |
| 26 Apr 2023 | 73.90 | 74.50 | 77.30 | 73.50 | 4033327 | -0.74% |
| 25 Apr 2023 | 74.45 | 71.60 | 75.05 | 70.35 | 3176598 | 4.64% |
| 24 Apr 2023 | 71.15 | 70.80 | 72.45 | 69.25 | 1358994 | 1.07% |
| 21 Apr 2023 | 70.40 | 68.40 | 72.30 | 66.75 | 2937791 | 3.07% |
| 20 Apr 2023 | 68.30 | 69.40 | 70.00 | 67.80 | 667692 | -1.80% |
| 19 Apr 2023 | 69.55 | 68.50 | 71.35 | 67.55 | 1933488 | 1.76% |
| 18 Apr 2023 | 68.35 | 71.30 | 71.45 | 67.25 | 1548210 | -2.77% |
| 17 Apr 2023 | 70.30 | 70.00 | 74.50 | 69.40 | 5243331 | -2.23% |
| 13 Apr 2023 | 71.90 | 70.40 | 78.80 | 68.00 | 23546006 | 0.70% |
| 12 Apr 2023 | 71.40 | 60.00 | 71.45 | 59.40 | 12340151 | 19.90% |
| 11 Apr 2023 | 59.55 | 60.00 | 60.35 | 58.70 | 287108 | -0.17% |
| 10 Apr 2023 | 59.65 | 60.10 | 61.45 | 59.40 | 442098 | 0.42% |
| 06 Apr 2023 | 59.40 | 59.10 | 59.85 | 58.50 | 415388 | 0.59% |
| 05 Apr 2023 | 59.05 | 59.40 | 59.90 | 58.50 | 393106 | 0.60% |
| 03 Apr 2023 | 58.70 | 58.20 | 59.80 | 57.70 | 702365 | 2.18% |
| 31 Mar 2023 | 57.45 | 58.80 | 59.80 | 56.00 | 536326 | -1.20% |
| 29 Mar 2023 | 58.15 | 53.55 | 58.70 | 53.55 | 751776 | 6.80% |
| 28 Mar 2023 | 54.45 | 56.05 | 57.20 | 53.20 | 340222 | -1.36% |
| 27 Mar 2023 | 55.20 | 57.20 | 57.60 | 54.60 | 211078 | -3.41% |
| 24 Mar 2023 | 57.15 | 59.25 | 59.25 | 56.70 | 254181 | -3.05% |
| 23 Mar 2023 | 58.95 | 59.00 | 60.35 | 58.40 | 635397 | 0.77% |
| 22 Mar 2023 | 58.50 | 58.95 | 60.20 | 58.20 | 407915 | 0.00% |
| 21 Mar 2023 | 58.50 | 58.80 | 60.25 | 58.10 | 380750 | -0.09% |
| 20 Mar 2023 | 58.55 | 58.00 | 59.75 | 57.90 | 301864 | 0.00% |
| 17 Mar 2023 | 58.55 | 58.90 | 59.70 | 58.05 | 264198 | 0.86% |
| 16 Mar 2023 | 58.05 | 58.95 | 58.95 | 57.05 | 437091 | -0.94% |
| 15 Mar 2023 | 58.60 | 59.00 | 60.75 | 58.15 | 984051 | 0.77% |
| 14 Mar 2023 | 58.15 | 60.20 | 60.20 | 57.15 | 700022 | -2.10% |
| 13 Mar 2023 | 59.40 | 64.75 | 64.75 | 59.05 | 957516 | -6.97% |
| 10 Mar 2023 | 63.85 | 60.00 | 64.60 | 59.25 | 2486844 | 5.28% |
| 09 Mar 2023 | 60.65 | 62.40 | 63.90 | 60.40 | 1280931 | -2.80% |
| 08 Mar 2023 | 62.40 | 59.75 | 62.70 | 58.20 | 1885555 | 4.35% |
| 06 Mar 2023 | 59.80 | 57.10 | 62.00 | 57.00 | 1820392 | 5.00% |
| 03 Mar 2023 | 56.95 | 56.75 | 57.90 | 56.05 | 497123 | 1.97% |
| 02 Mar 2023 | 55.85 | 57.00 | 57.45 | 55.45 | 227820 | -1.67% |
| 01 Mar 2023 | 56.80 | 56.00 | 57.75 | 55.55 | 470540 | 2.25% |
| 28 Feb 2023 | 55.55 | 54.55 | 55.95 | 54.05 | 482937 | 2.30% |
| 27 Feb 2023 | 54.30 | 56.10 | 56.10 | 54.10 | 209585 | -3.38% |
| 24 Feb 2023 | 56.20 | 56.90 | 57.70 | 55.00 | 352923 | 0.54% |
| 23 Feb 2023 | 55.90 | 56.50 | 57.15 | 55.55 | 272942 | -0.62% |
| 22 Feb 2023 | 56.25 | 57.55 | 57.55 | 55.90 | 162859 | -2.77% |
| 21 Feb 2023 | 57.85 | 58.65 | 59.75 | 57.15 | 334442 | -1.95% |
| 20 Feb 2023 | 59.00 | 59.00 | 59.90 | 57.60 | 490840 | 0.00% |
| 17 Feb 2023 | 59.00 | 59.50 | 60.90 | 58.25 | 526955 | -1.17% |
| 16 Feb 2023 | 59.70 | 61.30 | 61.85 | 59.05 | 798986 | -2.53% |
| 15 Feb 2023 | 61.25 | 60.50 | 64.25 | 59.35 | 1808591 | 0.41% |
| 14 Feb 2023 | 61.00 | 57.95 | 63.95 | 55.50 | 3414820 | 9.61% |
| 13 Feb 2023 | 55.65 | 57.40 | 57.95 | 55.20 | 285139 | -2.62% |
| 10 Feb 2023 | 57.15 | 58.05 | 58.80 | 56.80 | 315081 | -1.55% |
| 09 Feb 2023 | 58.05 | 57.95 | 59.60 | 57.05 | 625803 | 1.31% |
| 08 Feb 2023 | 57.30 | 59.00 | 60.10 | 56.80 | 541608 | -2.96% |
| 07 Feb 2023 | 59.05 | 60.10 | 62.30 | 57.75 | 1229048 | 0.00% |
| 06 Feb 2023 | 59.05 | 59.00 | 60.10 | 58.35 | 274076 | -0.34% |
| 03 Feb 2023 | 59.25 | 60.10 | 61.10 | 57.05 | 534870 | -1.17% |
| 02 Feb 2023 | 59.95 | 60.00 | 61.95 | 58.40 | 323934 | -1.40% |
| 01 Feb 2023 | 60.80 | 64.40 | 65.95 | 60.15 | 1194890 | -3.26% |
| 31 Jan 2023 | 62.85 | 61.25 | 62.85 | 60.30 | 338353 | 4.92% |
| 30 Jan 2023 | 59.90 | 59.50 | 62.45 | 58.20 | 399255 | -0.99% |
| 27 Jan 2023 | 60.50 | 63.30 | 64.20 | 60.05 | 336907 | -4.27% |
| 25 Jan 2023 | 63.20 | 65.55 | 65.90 | 63.00 | 263635 | -3.81% |
| 24 Jan 2023 | 65.70 | 67.70 | 67.70 | 65.30 | 281762 | -2.16% |
| 23 Jan 2023 | 67.15 | 66.00 | 69.20 | 66.00 | 962853 | 1.82% |
| 20 Jan 2023 | 65.95 | 68.40 | 68.40 | 65.65 | 518436 | -2.87% |
| 19 Jan 2023 | 67.90 | 69.00 | 70.00 | 67.50 | 702985 | -2.30% |
| 18 Jan 2023 | 69.50 | 69.60 | 71.90 | 68.30 | 1486225 | -0.29% |
| 17 Jan 2023 | 69.70 | 66.70 | 69.75 | 64.35 | 2102377 | 4.89% |
| 16 Jan 2023 | 66.45 | 69.40 | 69.95 | 65.70 | 432929 | -3.35% |
| 13 Jan 2023 | 68.75 | 69.95 | 70.30 | 68.40 | 294441 | -1.22% |
| 12 Jan 2023 | 69.60 | 69.70 | 71.80 | 68.60 | 583709 | -0.07% |
| 11 Jan 2023 | 69.65 | 69.20 | 71.25 | 68.65 | 451640 | 0.65% |
| 10 Jan 2023 | 69.20 | 71.40 | 71.40 | 68.60 | 551667 | -2.40% |
| 09 Jan 2023 | 70.90 | 72.80 | 73.90 | 70.45 | 649946 | -1.25% |
| 06 Jan 2023 | 71.80 | 75.00 | 75.65 | 71.20 | 1175366 | -4.14% |
| 05 Jan 2023 | 74.90 | 77.00 | 77.60 | 73.60 | 1623399 | -2.09% |
| 04 Jan 2023 | 76.50 | 73.10 | 76.50 | 73.10 | 3460771 | 4.94% |
| 03 Jan 2023 | 72.90 | 74.95 | 75.95 | 71.65 | 1377492 | -2.02% |
| 02 Jan 2023 | 74.40 | 78.00 | 78.45 | 73.80 | 1324971 | -4.12% |
| 30 Dec 2022 | 77.60 | 78.80 | 79.40 | 76.45 | 2438794 | 0.26% |
| 29 Dec 2022 | 77.40 | 78.90 | 80.65 | 76.35 | 4851058 | -1.96% |
| 28 Dec 2022 | 78.95 | 76.00 | 78.95 | 73.65 | 7030451 | 4.99% |
| 27 Dec 2022 | 75.20 | 74.70 | 75.20 | 72.30 | 2301562 | 4.95% |
| 26 Dec 2022 | 71.65 | 70.10 | 71.65 | 68.80 | 1170644 | 4.98% |
| 23 Dec 2022 | 68.25 | 72.80 | 78.90 | 67.90 | 4245782 | -9.48% |
| 22 Dec 2022 | 75.40 | 82.70 | 82.70 | 75.40 | 5572895 | -9.97% |
| 21 Dec 2022 | 83.75 | 95.00 | 96.45 | 83.75 | 7127354 | -9.99% |
| 20 Dec 2022 | 93.05 | 84.40 | 93.05 | 83.25 | 7866002 | 9.99% |
| 19 Dec 2022 | 84.60 | 93.95 | 94.60 | 82.55 | 14243202 | -4.24% |
| 16 Dec 2022 | 88.35 | 75.55 | 88.35 | 75.55 | 25427700 | 19.96% |
| 15 Dec 2022 | 73.65 | 61.35 | 73.65 | 61.00 | 13317041 | 19.95% |
| 14 Dec 2022 | 61.40 | 64.25 | 64.25 | 60.55 | 1784130 | -3.84% |
| 13 Dec 2022 | 63.85 | 65.00 | 65.30 | 63.00 | 1600747 | 0.08% |
| 12 Dec 2022 | 63.80 | 60.80 | 64.70 | 59.30 | 2307181 | 4.68% |
| 09 Dec 2022 | 60.95 | 65.20 | 65.50 | 58.65 | 2836878 | -5.65% |
| 08 Dec 2022 | 64.60 | 61.45 | 65.90 | 61.00 | 5669771 | 6.43% |
| 07 Dec 2022 | 60.70 | 58.35 | 61.80 | 57.50 | 5576248 | 5.75% |
| 06 Dec 2022 | 57.40 | 53.55 | 58.50 | 52.95 | 3915071 | 7.29% |
| 05 Dec 2022 | 53.50 | 54.10 | 55.30 | 52.90 | 522648 | -0.65% |
| 02 Dec 2022 | 53.85 | 52.60 | 54.90 | 52.60 | 1023909 | 1.70% |
| 01 Dec 2022 | 52.95 | 52.65 | 53.95 | 52.40 | 383297 | 0.86% |
| 30 Nov 2022 | 52.50 | 53.65 | 53.80 | 52.00 | 351458 | -1.69% |
| 29 Nov 2022 | 53.40 | 54.90 | 55.30 | 53.05 | 617734 | -1.02% |
| 28 Nov 2022 | 53.95 | 51.75 | 55.00 | 51.40 | 2709040 | 4.96% |
| 25 Nov 2022 | 51.40 | 52.00 | 52.45 | 51.25 | 476899 | -1.15% |
| 24 Nov 2022 | 52.00 | 50.95 | 53.85 | 50.20 | 2263003 | 3.69% |
| 23 Nov 2022 | 50.15 | 46.95 | 53.15 | 46.75 | 3469640 | 7.50% |
| 22 Nov 2022 | 46.65 | 49.20 | 49.20 | 46.30 | 319636 | -4.01% |
| 21 Nov 2022 | 48.60 | 45.00 | 49.20 | 44.60 | 1083340 | 8.60% |
| 18 Nov 2022 | 44.75 | 45.65 | 46.30 | 44.00 | 239003 | -1.97% |
| 17 Nov 2022 | 45.65 | 46.35 | 46.35 | 45.25 | 105800 | -1.51% |
| 16 Nov 2022 | 46.35 | 46.05 | 46.90 | 46.05 | 141359 | 0.87% |
| 15 Nov 2022 | 45.95 | 47.55 | 47.60 | 45.75 | 281485 | -2.75% |
| 14 Nov 2022 | 47.25 | 48.45 | 48.50 | 47.00 | 171188 | -1.36% |
| 11 Nov 2022 | 47.90 | 48.95 | 49.00 | 47.65 | 253393 | -0.21% |
| 10 Nov 2022 | 48.00 | 49.50 | 49.95 | 47.60 | 269770 | -3.61% |
| 09 Nov 2022 | 49.80 | 49.95 | 50.95 | 49.55 | 529200 | 0.61% |
| 07 Nov 2022 | 49.50 | 49.25 | 49.95 | 48.40 | 353421 | 1.64% |
| 04 Nov 2022 | 48.70 | 48.95 | 49.40 | 48.35 | 186625 | 0.41% |
| 03 Nov 2022 | 48.50 | 49.25 | 49.45 | 48.20 | 182155 | -0.82% |
| 02 Nov 2022 | 48.90 | 48.90 | 50.70 | 48.75 | 431032 | 0.20% |
| 01 Nov 2022 | 48.80 | 48.85 | 49.00 | 47.80 | 217828 | 0.41% |
| 31 Oct 2022 | 48.60 | 50.50 | 50.50 | 48.15 | 156708 | -2.61% |
| 28 Oct 2022 | 49.90 | 50.60 | 51.00 | 49.55 | 149942 | -0.80% |
| 27 Oct 2022 | 50.30 | 50.35 | 51.50 | 50.05 | 188702 | 0.10% |
| 25 Oct 2022 | 50.25 | 50.10 | 51.30 | 50.10 | 187256 | -1.28% |
| 24 Oct 2022 | 50.90 | 50.00 | 52.00 | 49.55 | 59886 | 2.11% |
| 21 Oct 2022 | 49.85 | 50.90 | 51.10 | 49.65 | 155455 | -1.29% |
| 20 Oct 2022 | 50.50 | 50.55 | 51.30 | 49.05 | 204561 | -0.10% |
| 19 Oct 2022 | 50.55 | 51.30 | 52.20 | 50.45 | 278688 | -0.79% |
| 18 Oct 2022 | 50.95 | 49.40 | 51.95 | 49.40 | 364594 | 3.66% |
| 17 Oct 2022 | 49.15 | 49.65 | 50.30 | 49.00 | 186129 | -1.01% |
| 14 Oct 2022 | 49.65 | 50.40 | 50.95 | 49.25 | 160326 | -0.30% |
| 13 Oct 2022 | 49.80 | 50.25 | 50.50 | 49.25 | 135627 | -0.10% |
| 12 Oct 2022 | 49.85 | 50.40 | 50.70 | 49.20 | 190796 | -0.10% |
| 11 Oct 2022 | 49.90 | 52.90 | 53.95 | 49.40 | 470353 | -5.22% |
| 10 Oct 2022 | 52.65 | 51.55 | 54.35 | 51.50 | 606036 | 1.35% |
| 07 Oct 2022 | 51.95 | 52.50 | 52.55 | 51.35 | 252276 | -1.05% |
| 06 Oct 2022 | 52.50 | 52.35 | 53.00 | 51.10 | 303339 | 1.94% |
| 04 Oct 2022 | 51.50 | 51.60 | 51.95 | 51.10 | 158583 | 1.28% |
| 03 Oct 2022 | 50.85 | 51.75 | 52.90 | 50.35 | 311031 | -3.88% |
| 30 Sep 2022 | 52.90 | 51.05 | 53.80 | 50.75 | 749027 | 2.12% |
| 29 Sep 2022 | 51.80 | 51.15 | 52.45 | 49.30 | 354818 | 2.88% |
| 28 Sep 2022 | 50.35 | 47.00 | 51.70 | 47.00 | 543575 | 3.81% |
| 27 Sep 2022 | 48.50 | 46.60 | 49.90 | 45.80 | 344002 | 5.90% |
| 26 Sep 2022 | 45.80 | 48.60 | 48.65 | 45.30 | 375156 | -6.24% |
| 23 Sep 2022 | 48.85 | 49.65 | 50.20 | 48.55 | 252130 | -0.81% |
| 22 Sep 2022 | 49.25 | 50.40 | 51.45 | 48.45 | 491019 | -2.18% |
| 21 Sep 2022 | 50.35 | 53.10 | 53.65 | 50.15 | 480963 | -4.82% |
| 20 Sep 2022 | 52.90 | 53.50 | 54.00 | 52.75 | 257181 | -0.38% |
| 19 Sep 2022 | 53.10 | 53.65 | 55.75 | 52.20 | 612323 | -0.47% |
| 16 Sep 2022 | 53.35 | 53.05 | 57.35 | 52.20 | 2851982 | 0.47% |
| 15 Sep 2022 | 53.10 | 53.50 | 54.30 | 52.60 | 334248 | -0.38% |
| 14 Sep 2022 | 53.30 | 52.70 | 55.90 | 52.50 | 647787 | 0.38% |
| 13 Sep 2022 | 53.10 | 54.00 | 54.40 | 52.85 | 334425 | -1.21% |
| 12 Sep 2022 | 53.75 | 53.65 | 54.30 | 51.75 | 595308 | 0.94% |
| 09 Sep 2022 | 53.25 | 54.90 | 56.00 | 52.80 | 444088 | -2.29% |
| 08 Sep 2022 | 54.50 | 55.70 | 56.90 | 54.30 | 560427 | -1.62% |
| 07 Sep 2022 | 55.40 | 55.50 | 57.50 | 54.60 | 867958 | 0.54% |
| 06 Sep 2022 | 55.10 | 51.80 | 56.90 | 51.80 | 3250255 | 7.30% |
| 05 Sep 2022 | 51.35 | 51.30 | 51.70 | 50.70 | 298825 | 0.69% |
| 02 Sep 2022 | 51.00 | 53.15 | 53.60 | 50.65 | 427770 | -3.41% |
| 01 Sep 2022 | 52.80 | 49.50 | 53.00 | 49.45 | 1500314 | 5.81% |
| 30 Aug 2022 | 49.90 | 49.95 | 50.90 | 49.35 | 221472 | 1.11% |
| 29 Aug 2022 | 49.35 | 48.00 | 49.90 | 47.05 | 302781 | -2.28% |
| 26 Aug 2022 | 50.50 | 50.40 | 52.30 | 50.05 | 761734 | 0.70% |
| 25 Aug 2022 | 50.15 | 49.00 | 52.45 | 49.00 | 1185465 | 0.91% |
| 24 Aug 2022 | 49.70 | 47.45 | 50.10 | 47.45 | 776866 | 4.74% |
| 23 Aug 2022 | 47.45 | 46.45 | 47.95 | 46.05 | 218238 | 2.26% |
| 22 Aug 2022 | 46.40 | 47.55 | 48.20 | 46.10 | 231722 | -3.63% |
| 19 Aug 2022 | 48.15 | 49.70 | 50.30 | 47.95 | 355331 | -2.33% |
| 18 Aug 2022 | 49.30 | 49.05 | 50.50 | 48.80 | 321653 | 0.51% |
| 17 Aug 2022 | 49.05 | 49.75 | 49.85 | 48.70 | 281109 | -0.91% |
| 16 Aug 2022 | 49.50 | 48.30 | 50.20 | 47.65 | 525189 | 3.13% |
| 12 Aug 2022 | 48.00 | 48.30 | 48.85 | 47.70 | 436663 | -1.94% |
| 11 Aug 2022 | 48.95 | 50.65 | 50.65 | 48.05 | 620603 | -2.78% |
| 10 Aug 2022 | 50.35 | 52.75 | 52.75 | 50.05 | 931906 | -4.10% |
| 08 Aug 2022 | 52.50 | 47.65 | 54.55 | 47.40 | 4900871 | 9.60% |
| 05 Aug 2022 | 47.90 | 49.50 | 49.50 | 47.50 | 885003 | -2.15% |
| 04 Aug 2022 | 48.95 | 45.40 | 50.00 | 45.30 | 2215765 | 8.06% |
| 03 Aug 2022 | 45.30 | 46.00 | 46.70 | 45.15 | 197893 | -1.31% |
| 02 Aug 2022 | 45.90 | 46.30 | 46.95 | 45.60 | 275313 | -0.97% |
| 01 Aug 2022 | 46.35 | 45.10 | 46.95 | 44.55 | 316547 | 2.89% |
| 29 Jul 2022 | 45.05 | 44.35 | 46.15 | 44.35 | 463058 | 1.69% |
| 28 Jul 2022 | 44.30 | 45.00 | 45.20 | 44.20 | 173991 | -0.67% |
| 27 Jul 2022 | 44.60 | 45.20 | 45.70 | 44.20 | 354250 | -1.11% |
| 26 Jul 2022 | 45.10 | 46.15 | 46.80 | 44.95 | 130453 | -2.70% |
| 25 Jul 2022 | 46.35 | 48.50 | 48.50 | 46.10 | 217191 | -3.34% |
| 22 Jul 2022 | 47.95 | 47.40 | 49.00 | 47.10 | 692176 | 2.13% |
| 21 Jul 2022 | 46.95 | 46.95 | 47.50 | 46.30 | 183967 | 0.64% |
| 20 Jul 2022 | 46.65 | 46.60 | 47.65 | 46.25 | 349212 | 1.19% |
| 19 Jul 2022 | 46.10 | 46.20 | 46.60 | 45.80 | 138931 | 0.55% |
| 18 Jul 2022 | 45.85 | 46.30 | 46.80 | 44.25 | 279941 | 0.00% |
| 15 Jul 2022 | 45.85 | 45.70 | 46.50 | 45.00 | 132956 | 1.10% |
| 14 Jul 2022 | 45.35 | 45.80 | 46.35 | 45.10 | 119042 | -0.98% |
| 13 Jul 2022 | 45.80 | 46.70 | 46.95 | 45.10 | 144597 | -0.87% |
| 12 Jul 2022 | 46.20 | 46.35 | 47.80 | 46.10 | 276242 | -0.86% |
| 11 Jul 2022 | 46.60 | 45.90 | 47.70 | 45.75 | 335332 | 0.65% |
| 08 Jul 2022 | 46.30 | 46.80 | 47.30 | 45.80 | 171221 | -0.22% |
| 07 Jul 2022 | 46.40 | 46.40 | 47.25 | 45.85 | 187583 | 1.20% |
| 06 Jul 2022 | 45.85 | 45.60 | 46.35 | 44.90 | 231426 | 1.10% |
| 05 Jul 2022 | 45.35 | 46.50 | 46.95 | 44.60 | 464137 | -3.92% |
| 04 Jul 2022 | 47.20 | 43.60 | 50.65 | 43.10 | 1131126 | 8.76% |
| 01 Jul 2022 | 43.40 | 43.95 | 44.10 | 42.45 | 130582 | -0.46% |
| 30 Jun 2022 | 43.60 | 44.65 | 45.20 | 43.50 | 189739 | -1.91% |
| 29 Jun 2022 | 44.45 | 43.45 | 45.90 | 42.40 | 216498 | 1.60% |
| 28 Jun 2022 | 43.75 | 43.70 | 43.95 | 42.50 | 135395 | -0.23% |
| 27 Jun 2022 | 43.85 | 43.65 | 44.50 | 43.30 | 252134 | 2.33% |
| 24 Jun 2022 | 42.85 | 42.75 | 43.40 | 42.40 | 231215 | 1.78% |
| 23 Jun 2022 | 42.10 | 41.30 | 43.55 | 41.30 | 502954 | 3.06% |
| 22 Jun 2022 | 40.85 | 43.95 | 43.95 | 40.60 | 368986 | -5.44% |
| 21 Jun 2022 | 43.20 | 40.00 | 43.80 | 40.00 | 1012230 | 12.79% |
| 20 Jun 2022 | 38.30 | 42.50 | 42.85 | 36.35 | 496322 | -9.78% |
| 17 Jun 2022 | 42.45 | 42.15 | 43.50 | 41.60 | 228544 | -2.30% |
| 16 Jun 2022 | 43.45 | 45.50 | 46.50 | 43.00 | 320056 | -3.12% |
| 15 Jun 2022 | 44.85 | 45.80 | 46.30 | 44.40 | 275986 | -0.66% |
| 14 Jun 2022 | 45.15 | 45.10 | 46.50 | 45.00 | 198818 | 0.00% |
| 13 Jun 2022 | 45.15 | 48.00 | 48.20 | 44.85 | 324411 | -7.29% |
| 10 Jun 2022 | 48.70 | 48.90 | 49.65 | 48.45 | 231061 | -1.12% |
| 09 Jun 2022 | 49.25 | 49.60 | 50.65 | 48.80 | 258173 | -0.61% |
| 08 Jun 2022 | 49.55 | 52.10 | 52.15 | 48.95 | 371418 | -4.25% |
| 07 Jun 2022 | 51.75 | 52.40 | 53.30 | 51.25 | 823390 | -0.38% |
| 06 Jun 2022 | 51.95 | 49.90 | 53.40 | 48.20 | 1191839 | 4.84% |
| 03 Jun 2022 | 49.55 | 51.00 | 52.80 | 49.10 | 542645 | -1.88% |
| 02 Jun 2022 | 50.50 | 51.40 | 51.75 | 50.10 | 262199 | -1.08% |
| 01 Jun 2022 | 51.05 | 49.25 | 52.20 | 49.25 | 521837 | 3.65% |
| 31 May 2022 | 49.25 | 49.30 | 49.90 | 48.65 | 239376 | 0.61% |
| 30 May 2022 | 48.95 | 48.65 | 49.70 | 48.45 | 201097 | 1.66% |
| 27 May 2022 | 48.15 | 48.40 | 49.70 | 47.65 | 307456 | 1.26% |
| 26 May 2022 | 47.55 | 48.00 | 48.85 | 44.80 | 503799 | 1.17% |
| 25 May 2022 | 47.00 | 51.60 | 52.55 | 46.60 | 450968 | -8.11% |
| 24 May 2022 | 51.15 | 51.30 | 52.80 | 51.00 | 468404 | -0.29% |
| 23 May 2022 | 51.30 | 53.40 | 54.20 | 50.50 | 799447 | -3.48% |
| 20 May 2022 | 53.15 | 52.00 | 53.80 | 51.20 | 1425922 | 4.32% |
| 19 May 2022 | 50.95 | 48.90 | 53.90 | 47.25 | 3262120 | 2.10% |
| 18 May 2022 | 49.90 | 47.80 | 51.60 | 46.25 | 872716 | 5.27% |
| 17 May 2022 | 47.40 | 45.50 | 47.85 | 45.20 | 365231 | 5.10% |
| 16 May 2022 | 45.10 | 43.10 | 45.75 | 42.55 | 322229 | 4.64% |
| 13 May 2022 | 43.10 | 43.80 | 45.30 | 42.70 | 335419 | 1.53% |
| 12 May 2022 | 42.45 | 42.50 | 43.85 | 41.50 | 315139 | -0.82% |
| 11 May 2022 | 42.80 | 46.45 | 46.45 | 41.40 | 570455 | -4.68% |
| 10 May 2022 | 44.90 | 43.80 | 47.35 | 43.65 | 524794 | 1.81% |
| 09 May 2022 | 44.10 | 47.00 | 47.30 | 43.15 | 801897 | -7.93% |
| 06 May 2022 | 47.90 | 50.50 | 50.50 | 46.55 | 830360 | -5.05% |
| 05 May 2022 | 50.45 | 50.80 | 52.00 | 50.20 | 360210 | 0.70% |
| 04 May 2022 | 50.10 | 52.50 | 54.50 | 49.25 | 664387 | -3.84% |
| 02 May 2022 | 52.10 | 53.15 | 54.25 | 51.20 | 679697 | -5.27% |
| 29 Apr 2022 | 55.00 | 56.60 | 58.50 | 54.50 | 575456 | -2.74% |
| 28 Apr 2022 | 56.55 | 58.30 | 58.70 | 55.80 | 835411 | -2.25% |
| 27 Apr 2022 | 57.85 | 55.45 | 58.80 | 53.75 | 1782750 | 3.67% |
| 26 Apr 2022 | 55.80 | 55.90 | 57.85 | 54.60 | 835234 | 0.90% |
| 25 Apr 2022 | 55.30 | 57.90 | 61.80 | 53.75 | 3283742 | -3.57% |
| 22 Apr 2022 | 57.35 | 55.00 | 60.00 | 54.90 | 3394043 | 4.46% |
| 21 Apr 2022 | 54.90 | 51.85 | 55.75 | 50.40 | 3530431 | 8.28% |
| 20 Apr 2022 | 50.70 | 50.90 | 52.20 | 49.10 | 863441 | -0.39% |
| 19 Apr 2022 | 50.90 | 53.85 | 54.90 | 50.05 | 1749416 | -4.86% |
| 18 Apr 2022 | 53.50 | 50.50 | 54.40 | 48.80 | 2576622 | 5.84% |
| 13 Apr 2022 | 50.55 | 50.95 | 51.75 | 49.60 | 1025605 | 3.69% |
| 12 Apr 2022 | 48.75 | 50.10 | 50.35 | 47.80 | 594748 | -2.79% |
| 11 Apr 2022 | 50.15 | 51.25 | 51.90 | 50.00 | 637492 | -1.57% |
| 08 Apr 2022 | 50.95 | 51.85 | 51.90 | 50.70 | 636093 | -0.20% |
| 07 Apr 2022 | 51.05 | 51.50 | 53.80 | 50.50 | 1539529 | -1.54% |
| 06 Apr 2022 | 51.85 | 51.05 | 52.95 | 50.60 | 1455291 | 0.88% |
| 05 Apr 2022 | 51.40 | 53.60 | 53.90 | 51.00 | 1387556 | -3.29% |
| 04 Apr 2022 | 53.15 | 53.75 | 54.75 | 51.50 | 2163672 | 0.09% |
| 01 Apr 2022 | 53.10 | 49.45 | 54.35 | 48.70 | 2471231 | 7.38% |
| 31 Mar 2022 | 49.45 | 51.55 | 53.10 | 48.60 | 2057693 | -4.07% |
| 30 Mar 2022 | 51.55 | 56.50 | 56.80 | 50.50 | 3668402 | -6.70% |
| 29 Mar 2022 | 55.25 | 46.10 | 55.25 | 45.80 | 6735784 | 19.98% |
| 28 Mar 2022 | 46.05 | 41.95 | 47.45 | 40.60 | 4482987 | 11.37% |
| 25 Mar 2022 | 41.35 | 42.30 | 42.70 | 40.00 | 1290066 | -1.55% |
| 24 Mar 2022 | 42.00 | 41.10 | 42.90 | 40.35 | 1889399 | 2.69% |
| 23 Mar 2022 | 40.90 | 45.45 | 45.80 | 40.60 | 4446628 | -6.62% |
| 22 Mar 2022 | 43.80 | 37.30 | 43.80 | 37.30 | 7803570 | 20.00% |
| 21 Mar 2022 | 36.50 | 34.50 | 37.65 | 34.05 | 1788517 | 6.41% |
| 17 Mar 2022 | 34.30 | 34.15 | 35.35 | 33.30 | 409614 | 1.78% |
| 16 Mar 2022 | 33.70 | 34.20 | 34.40 | 33.25 | 132749 | 0.30% |
| 15 Mar 2022 | 33.60 | 35.00 | 35.15 | 33.05 | 229661 | -3.45% |
| 14 Mar 2022 | 34.80 | 35.90 | 36.55 | 34.45 | 1054525 | -0.85% |
| 11 Mar 2022 | 35.10 | 31.95 | 35.90 | 31.55 | 1957436 | 10.90% |
| 10 Mar 2022 | 31.65 | 32.65 | 32.90 | 31.45 | 183289 | -1.86% |
| 09 Mar 2022 | 32.25 | 31.25 | 32.95 | 31.25 | 345060 | 3.04% |
| 08 Mar 2022 | 31.30 | 30.35 | 31.70 | 30.25 | 155195 | 2.79% |
| 07 Mar 2022 | 30.45 | 30.35 | 30.95 | 30.00 | 97063 | -2.09% |
| 04 Mar 2022 | 31.10 | 31.70 | 31.70 | 30.20 | 87866 | -2.20% |
| 03 Mar 2022 | 31.80 | 32.40 | 32.70 | 31.60 | 167059 | 0.32% |
| 02 Mar 2022 | 31.70 | 30.20 | 33.00 | 30.20 | 374319 | 1.93% |
| 28 Feb 2022 | 31.10 | 30.35 | 31.90 | 29.80 | 123736 | 2.64% |
| 25 Feb 2022 | 30.30 | 29.00 | 31.25 | 29.00 | 238244 | 7.83% |
| 24 Feb 2022 | 28.10 | 29.95 | 30.45 | 27.75 | 175702 | -10.51% |
| 23 Feb 2022 | 31.40 | 30.30 | 31.75 | 30.30 | 139802 | 3.80% |
| 22 Feb 2022 | 30.25 | 31.00 | 31.40 | 29.65 | 200596 | -3.51% |
| 21 Feb 2022 | 31.35 | 32.35 | 32.80 | 31.20 | 154227 | -5.14% |
| 18 Feb 2022 | 33.05 | 33.70 | 33.70 | 32.70 | 144566 | -1.49% |
| 17 Feb 2022 | 33.55 | 33.80 | 34.45 | 33.20 | 220736 | -0.15% |
| 16 Feb 2022 | 33.60 | 33.20 | 34.75 | 33.00 | 397554 | 1.66% |
| 15 Feb 2022 | 33.05 | 32.90 | 33.50 | 31.60 | 294809 | 3.44% |
| 14 Feb 2022 | 31.95 | 33.00 | 33.85 | 31.50 | 302969 | -8.58% |
| 11 Feb 2022 | 34.95 | 36.85 | 37.35 | 34.65 | 1084698 | -4.64% |
| 10 Feb 2022 | 36.65 | 32.45 | 38.30 | 32.10 | 2603784 | 12.94% |
| 09 Feb 2022 | 32.45 | 32.50 | 32.95 | 32.10 | 124780 | 1.09% |
| 08 Feb 2022 | 32.10 | 33.35 | 33.65 | 31.85 | 332016 | -3.75% |
| 07 Feb 2022 | 33.35 | 32.75 | 34.15 | 32.75 | 328153 | -0.15% |
| 04 Feb 2022 | 33.40 | 34.50 | 34.75 | 33.10 | 646488 | 0.15% |
| 03 Feb 2022 | 33.35 | 32.35 | 35.80 | 31.50 | 560229 | 2.93% |
| 02 Feb 2022 | 32.40 | 33.45 | 33.45 | 32.10 | 441210 | -1.82% |
| 01 Feb 2022 | 33.00 | 35.75 | 37.25 | 32.60 | 1051186 | -7.04% |
| 31 Jan 2022 | 35.50 | 35.50 | 36.25 | 35.20 | 338993 | 1.14% |
| 28 Jan 2022 | 35.10 | 35.25 | 36.50 | 34.90 | 423524 | 0.43% |
| 27 Jan 2022 | 34.95 | 34.60 | 36.15 | 33.90 | 506525 | -0.71% |
| 25 Jan 2022 | 35.20 | 33.00 | 35.70 | 32.00 | 602274 | 4.14% |
| 24 Jan 2022 | 33.80 | 37.25 | 37.75 | 33.05 | 735721 | -8.89% |
| 21 Jan 2022 | 37.10 | 36.00 | 38.45 | 35.90 | 1575130 | 2.20% |
| 20 Jan 2022 | 36.30 | 36.75 | 37.35 | 36.10 | 491690 | -0.95% |
| 19 Jan 2022 | 36.65 | 36.15 | 37.25 | 35.35 | 844441 | 1.81% |
| 18 Jan 2022 | 36.00 | 37.35 | 39.35 | 35.30 | 3918631 | -2.31% |
| 17 Jan 2022 | 36.85 | 33.80 | 37.25 | 33.30 | 4666419 | 10.83% |
| 14 Jan 2022 | 33.25 | 32.20 | 33.45 | 32.00 | 528404 | 3.26% |
| 13 Jan 2022 | 32.20 | 32.85 | 32.95 | 32.05 | 496203 | -1.53% |
| 12 Jan 2022 | 32.70 | 32.85 | 33.50 | 32.50 | 578127 | 0.62% |
| 11 Jan 2022 | 32.50 | 32.30 | 33.60 | 32.10 | 532407 | -0.91% |
| 10 Jan 2022 | 32.80 | 32.85 | 33.50 | 32.35 | 594957 | 1.55% |
| 07 Jan 2022 | 32.30 | 33.50 | 33.50 | 31.80 | 562753 | -3.29% |
| 06 Jan 2022 | 33.40 | 30.35 | 34.20 | 30.20 | 2781589 | 7.57% |
| 05 Jan 2022 | 31.05 | 29.40 | 31.60 | 29.30 | 1733181 | 5.61% |
| 04 Jan 2022 | 29.40 | 29.05 | 30.35 | 29.00 | 974713 | 1.03% |
| 03 Jan 2022 | 29.10 | 28.90 | 29.60 | 28.65 | 225110 | 1.39% |
| 31 Dec 2021 | 28.70 | 29.15 | 29.45 | 28.60 | 244677 | -1.03% |
| 30 Dec 2021 | 29.00 | 28.55 | 29.90 | 28.35 | 672949 | 1.58% |
| 29 Dec 2021 | 28.55 | 28.60 | 28.95 | 28.35 | 152779 | -0.17% |
| 28 Dec 2021 | 28.60 | 29.00 | 29.05 | 28.40 | 125223 | 0.18% |
| 27 Dec 2021 | 28.55 | 27.40 | 29.10 | 26.85 | 401778 | 4.96% |
| 24 Dec 2021 | 27.20 | 27.80 | 27.80 | 26.90 | 116338 | -0.91% |
| 23 Dec 2021 | 27.45 | 27.70 | 27.75 | 27.20 | 91794 | 1.48% |
| 22 Dec 2021 | 27.05 | 27.25 | 27.35 | 26.95 | 76568 | 1.12% |
| 21 Dec 2021 | 26.75 | 26.80 | 27.35 | 26.30 | 98867 | 2.88% |
| 20 Dec 2021 | 26.00 | 27.25 | 27.80 | 25.45 | 286136 | -6.98% |
| 17 Dec 2021 | 27.95 | 29.15 | 29.15 | 27.20 | 136158 | -3.79% |
| 16 Dec 2021 | 29.05 | 29.45 | 29.95 | 28.75 | 345384 | 0.00% |
| 15 Dec 2021 | 29.05 | 28.90 | 30.15 | 28.80 | 295204 | 0.52% |
| 14 Dec 2021 | 28.90 | 28.95 | 29.35 | 28.65 | 108322 | -0.34% |
| 13 Dec 2021 | 29.00 | 29.00 | 30.15 | 28.50 | 194031 | -2.03% |
| 10 Dec 2021 | 29.60 | 30.20 | 30.45 | 29.45 | 152164 | -1.17% |
| 09 Dec 2021 | 29.95 | 28.80 | 30.70 | 28.65 | 520768 | 4.17% |
| 08 Dec 2021 | 28.75 | 28.80 | 28.95 | 28.25 | 115961 | 0.70% |
| 07 Dec 2021 | 28.55 | 28.10 | 28.85 | 28.10 | 102675 | 2.70% |
| 06 Dec 2021 | 27.80 | 28.75 | 28.75 | 27.50 | 124160 | -2.80% |
| 03 Dec 2021 | 28.60 | 27.60 | 29.35 | 27.60 | 218626 | 1.60% |
| 02 Dec 2021 | 28.15 | 28.80 | 28.80 | 27.80 | 100710 | -1.75% |
| 01 Dec 2021 | 28.65 | 28.75 | 29.00 | 28.05 | 507710 | 7.71% |
| 30 Nov 2021 | 26.60 | 26.90 | 27.40 | 26.45 | 101297 | 0.57% |
| 29 Nov 2021 | 26.45 | 27.75 | 27.75 | 26.20 | 70732 | -2.94% |
| 26 Nov 2021 | 27.25 | 28.25 | 28.25 | 27.05 | 61844 | -3.71% |
| 25 Nov 2021 | 28.30 | 28.35 | 28.95 | 27.00 | 120439 | 0.71% |
| 24 Nov 2021 | 28.10 | 28.50 | 28.65 | 28.05 | 60326 | 0.72% |
| 23 Nov 2021 | 27.90 | 26.60 | 28.40 | 26.35 | 65201 | 2.20% |
| 22 Nov 2021 | 27.30 | 28.50 | 28.50 | 27.00 | 66336 | -2.15% |
| 18 Nov 2021 | 27.90 | 28.10 | 28.40 | 27.80 | 60810 | -1.24% |
| 17 Nov 2021 | 28.25 | 28.20 | 28.70 | 28.10 | 52617 | 0.18% |
| 16 Nov 2021 | 28.20 | 28.65 | 28.75 | 28.15 | 98023 | -1.23% |
| 15 Nov 2021 | 28.55 | 28.80 | 28.90 | 28.40 | 81882 | -0.87% |
| 12 Nov 2021 | 28.80 | 28.85 | 29.10 | 28.60 | 91151 | 0.35% |
| 11 Nov 2021 | 28.70 | 28.60 | 29.15 | 28.60 | 134599 | -1.54% |
| 10 Nov 2021 | 29.15 | 29.65 | 30.60 | 28.90 | 469915 | -2.35% |
| 09 Nov 2021 | 29.85 | 29.40 | 30.20 | 29.15 | 106761 | 2.23% |
| 08 Nov 2021 | 29.20 | 29.10 | 29.55 | 28.70 | 89065 | 0.86% |
| 04 Nov 2021 | 28.95 | 28.95 | 29.10 | 28.60 | 45875 | 1.94% |
| 03 Nov 2021 | 28.40 | 28.95 | 28.95 | 28.20 | 79713 | -1.05% |
| 02 Nov 2021 | 28.70 | 28.90 | 29.70 | 28.40 | 246411 | 1.41% |
| 01 Nov 2021 | 28.30 | 28.05 | 28.50 | 28.05 | 138664 | -0.35% |
| 29 Oct 2021 | 28.40 | 28.95 | 28.95 | 28.00 | 58967 | -0.53% |
| 28 Oct 2021 | 28.55 | 29.30 | 29.30 | 28.45 | 85809 | -1.72% |
| 27 Oct 2021 | 29.05 | 29.40 | 29.45 | 29.00 | 102161 | -0.51% |
| 26 Oct 2021 | 29.20 | 29.00 | 29.50 | 28.70 | 80771 | 1.39% |
| 25 Oct 2021 | 28.80 | 29.70 | 29.75 | 28.05 | 94053 | -3.03% |
| 22 Oct 2021 | 29.70 | 30.40 | 30.40 | 29.45 | 101167 | -1.66% |
| 21 Oct 2021 | 30.20 | 30.80 | 30.80 | 29.65 | 131215 | 1.34% |
| 20 Oct 2021 | 29.80 | 30.20 | 30.65 | 29.65 | 134611 | -1.32% |
| 19 Oct 2021 | 30.20 | 30.90 | 31.45 | 30.00 | 282473 | -2.11% |
| 18 Oct 2021 | 30.85 | 31.00 | 31.45 | 30.75 | 175171 | -0.16% |
| 14 Oct 2021 | 30.90 | 31.45 | 31.60 | 30.60 | 218135 | -1.12% |
| 13 Oct 2021 | 31.25 | 31.75 | 31.80 | 31.15 | 231654 | 0.97% |
| 12 Oct 2021 | 30.95 | 31.40 | 31.75 | 30.70 | 386486 | -0.48% |
| 11 Oct 2021 | 31.10 | 32.00 | 32.00 | 31.05 | 212353 | -1.89% |
| 08 Oct 2021 | 31.70 | 30.90 | 32.80 | 30.00 | 787561 | 2.59% |
| 07 Oct 2021 | 30.90 | 30.80 | 31.65 | 30.75 | 245124 | 0.65% |
| 06 Oct 2021 | 30.70 | 31.30 | 31.70 | 30.60 | 272546 | -1.13% |
| 05 Oct 2021 | 31.05 | 30.50 | 31.75 | 30.50 | 368196 | 0.49% |
| 04 Oct 2021 | 30.90 | 30.70 | 32.25 | 30.55 | 415805 | 1.31% |
| 01 Oct 2021 | 30.50 | 30.95 | 31.20 | 29.30 | 275008 | -1.29% |
| 30 Sep 2021 | 30.90 | 31.10 | 31.55 | 30.70 | 211342 | -0.80% |
| 29 Sep 2021 | 31.15 | 31.20 | 31.80 | 30.45 | 355494 | -0.16% |
| 28 Sep 2021 | 31.20 | 32.50 | 32.70 | 30.80 | 404271 | -3.70% |
| 27 Sep 2021 | 32.40 | 32.05 | 33.45 | 30.65 | 1693382 | 1.09% |
| 24 Sep 2021 | 32.05 | 29.65 | 34.00 | 29.20 | 3774276 | 9.20% |
| 23 Sep 2021 | 29.35 | 29.70 | 29.95 | 29.25 | 160255 | 0.86% |
| 22 Sep 2021 | 29.10 | 29.00 | 29.70 | 29.00 | 121583 | -0.17% |
| 21 Sep 2021 | 29.15 | 29.10 | 29.55 | 28.65 | 160999 | -0.17% |
| 20 Sep 2021 | 29.20 | 29.35 | 30.55 | 29.00 | 229690 | -1.02% |
| 17 Sep 2021 | 29.50 | 29.70 | 29.95 | 29.10 | 156001 | -0.67% |
| 16 Sep 2021 | 29.70 | 29.70 | 30.40 | 29.65 | 229758 | 0.34% |
| 15 Sep 2021 | 29.60 | 29.45 | 30.25 | 29.35 | 126606 | 0.85% |
| 14 Sep 2021 | 29.35 | 29.15 | 29.90 | 29.15 | 114587 | 0.69% |
| 13 Sep 2021 | 29.15 | 29.40 | 29.50 | 29.00 | 102034 | -0.34% |
| 09 Sep 2021 | 29.25 | 29.50 | 29.60 | 28.80 | 96095 | 0.00% |
| 08 Sep 2021 | 29.25 | 29.00 | 29.80 | 28.80 | 135974 | 0.17% |
| 07 Sep 2021 | 29.20 | 29.55 | 29.95 | 29.05 | 147510 | -1.68% |
| 06 Sep 2021 | 29.70 | 30.40 | 30.50 | 29.50 | 115036 | -1.66% |
| 03 Sep 2021 | 30.20 | 32.25 | 32.50 | 30.00 | 345291 | -4.13% |
| 02 Sep 2021 | 31.50 | 28.05 | 32.90 | 28.05 | 2466563 | 11.70% |
| 01 Sep 2021 | 28.20 | 28.00 | 28.40 | 27.55 | 158539 | 0.36% |
| 31 Aug 2021 | 28.10 | 28.80 | 28.80 | 28.00 | 69566 | -1.06% |
| 30 Aug 2021 | 28.40 | 28.50 | 28.85 | 28.05 | 191315 | 0.00% |
| 27 Aug 2021 | 28.40 | 28.30 | 29.00 | 28.10 | 120361 | 0.35% |
| 26 Aug 2021 | 28.30 | 29.20 | 29.20 | 28.15 | 65541 | -2.08% |
| 25 Aug 2021 | 28.90 | 28.00 | 30.10 | 28.00 | 293396 | 4.33% |
| 24 Aug 2021 | 27.70 | 26.65 | 27.95 | 26.45 | 160001 | 4.73% |
| 23 Aug 2021 | 26.45 | 28.90 | 28.90 | 26.00 | 174038 | -5.87% |
| 20 Aug 2021 | 28.10 | 28.50 | 29.50 | 28.00 | 113313 | -3.60% |
| 18 Aug 2021 | 29.15 | 29.30 | 30.00 | 29.05 | 92669 | -0.51% |
| 17 Aug 2021 | 29.30 | 30.45 | 30.50 | 28.80 | 151541 | -3.46% |
| 16 Aug 2021 | 30.35 | 30.05 | 31.50 | 29.05 | 341333 | -1.14% |
| 13 Aug 2021 | 30.70 | 31.25 | 31.50 | 30.30 | 149897 | -1.76% |
| 12 Aug 2021 | 31.25 | 29.95 | 31.90 | 29.40 | 889253 | 4.52% |
| 11 Aug 2021 | 29.90 | 29.15 | 32.40 | 27.30 | 647692 | 1.18% |
| 10 Aug 2021 | 29.55 | 30.65 | 30.80 | 28.70 | 188460 | -3.59% |
| 09 Aug 2021 | 30.65 | 31.35 | 31.60 | 30.50 | 120805 | -2.23% |
| 06 Aug 2021 | 31.35 | 30.85 | 32.90 | 30.60 | 460219 | 3.47% |
| 05 Aug 2021 | 30.30 | 30.90 | 31.20 | 29.75 | 162045 | -1.94% |
| 04 Aug 2021 | 30.90 | 32.20 | 32.20 | 30.80 | 138323 | -3.44% |
| 03 Aug 2021 | 32.00 | 32.95 | 32.95 | 31.85 | 241276 | -2.74% |
| 02 Aug 2021 | 32.90 | 33.15 | 33.80 | 32.80 | 298433 | 0.92% |
| 30 Jul 2021 | 32.60 | 31.30 | 33.90 | 30.75 | 1149334 | 5.16% |
| 29 Jul 2021 | 31.00 | 30.95 | 31.50 | 30.75 | 97318 | 0.16% |
| 28 Jul 2021 | 30.95 | 32.10 | 32.10 | 30.50 | 151671 | -3.13% |
| 27 Jul 2021 | 31.95 | 32.00 | 32.70 | 31.65 | 296077 | 0.95% |
| 26 Jul 2021 | 31.65 | 30.15 | 32.10 | 29.90 | 298741 | 5.50% |
| 23 Jul 2021 | 30.00 | 31.10 | 31.10 | 29.90 | 169243 | -2.44% |
| 22 Jul 2021 | 30.75 | 31.50 | 31.50 | 30.60 | 152782 | -0.65% |
| 20 Jul 2021 | 30.95 | 32.10 | 32.35 | 30.70 | 222500 | -3.58% |
| 19 Jul 2021 | 32.10 | 32.10 | 32.50 | 32.05 | 118533 | -1.38% |
| 16 Jul 2021 | 32.55 | 33.10 | 33.20 | 32.50 | 168019 | -1.06% |
| 15 Jul 2021 | 32.90 | 33.30 | 33.70 | 32.65 | 252357 | -0.90% |
| 14 Jul 2021 | 33.20 | 33.65 | 33.75 | 33.05 | 230537 | -0.90% |
| 13 Jul 2021 | 33.50 | 32.95 | 33.70 | 32.75 | 497050 | 2.13% |
| 12 Jul 2021 | 32.80 | 33.25 | 33.45 | 32.50 | 216225 | -1.20% |
| 09 Jul 2021 | 33.20 | 33.45 | 33.45 | 33.05 | 185053 | 0.00% |
| 08 Jul 2021 | 33.20 | 33.75 | 34.35 | 33.00 | 355485 | -0.30% |
| 07 Jul 2021 | 33.30 | 32.55 | 33.60 | 32.50 | 310955 | 1.37% |
| 06 Jul 2021 | 32.85 | 33.70 | 33.70 | 32.70 | 242459 | -1.50% |
| 05 Jul 2021 | 33.35 | 33.95 | 34.10 | 33.25 | 177688 | -1.19% |
| 02 Jul 2021 | 33.75 | 34.05 | 34.70 | 33.50 | 544752 | 1.81% |
| 01 Jul 2021 | 33.15 | 33.25 | 33.45 | 32.70 | 298449 | -0.30% |
| 30 Jun 2021 | 33.25 | 33.05 | 33.80 | 32.70 | 358584 | 0.91% |
| 29 Jun 2021 | 32.95 | 33.10 | 33.80 | 32.70 | 481506 | 0.00% |
| 28 Jun 2021 | 32.95 | 32.40 | 33.50 | 32.40 | 215345 | -0.45% |
| 25 Jun 2021 | 33.10 | 33.70 | 34.30 | 32.85 | 317988 | -0.45% |
| 24 Jun 2021 | 33.25 | 35.20 | 35.60 | 33.00 | 1605855 | -2.64% |
| 23 Jun 2021 | 34.15 | 32.55 | 34.95 | 31.90 | 2053232 | 7.39% |
| 22 Jun 2021 | 31.80 | 32.65 | 33.40 | 31.60 | 491520 | -2.15% |
| 21 Jun 2021 | 32.50 | 31.05 | 32.85 | 31.05 | 290895 | 1.09% |
| 18 Jun 2021 | 32.15 | 32.80 | 33.00 | 30.60 | 684537 | -1.68% |
| 17 Jun 2021 | 32.70 | 33.30 | 33.95 | 32.35 | 1812113 | -5.49% |
| 16 Jun 2021 | 34.60 | 32.90 | 35.60 | 30.80 | 5270787 | 6.79% |
| 15 Jun 2021 | 32.40 | 32.00 | 33.45 | 31.20 | 1383429 | 2.21% |
| 14 Jun 2021 | 31.70 | 32.00 | 32.35 | 30.70 | 236097 | -0.16% |
| 11 Jun 2021 | 31.75 | 32.60 | 32.80 | 31.50 | 289660 | -1.85% |
| 10 Jun 2021 | 32.35 | 31.25 | 33.35 | 31.05 | 1394467 | 4.52% |
| 09 Jun 2021 | 30.95 | 31.65 | 32.20 | 30.55 | 446364 | -1.28% |
| 08 Jun 2021 | 31.35 | 30.95 | 32.00 | 30.65 | 1388000 | 6.81% |
| 07 Jun 2021 | 29.35 | 29.60 | 29.90 | 29.20 | 305449 | 0.69% |
| 04 Jun 2021 | 29.15 | 29.25 | 29.45 | 28.85 | 108270 | -0.34% |
| 03 Jun 2021 | 29.25 | 29.75 | 29.75 | 29.10 | 130689 | -0.68% |
| 02 Jun 2021 | 29.45 | 28.50 | 29.80 | 28.20 | 167484 | 3.33% |
| 01 Jun 2021 | 28.50 | 29.35 | 29.35 | 28.25 | 132738 | -2.56% |
| 31 May 2021 | 29.25 | 29.25 | 29.65 | 29.25 | 120267 | 0.34% |
| 28 May 2021 | 29.15 | 29.85 | 29.85 | 29.05 | 132468 | -0.51% |
| 27 May 2021 | 29.30 | 29.85 | 30.00 | 29.10 | 154447 | -1.51% |
| 26 May 2021 | 29.75 | 29.75 | 30.50 | 29.60 | 401363 | 0.85% |
| 25 May 2021 | 29.50 | 29.15 | 29.75 | 29.10 | 193522 | 1.20% |
| 24 May 2021 | 29.15 | 29.65 | 29.65 | 28.80 | 169692 | -1.19% |
| 21 May 2021 | 29.50 | 31.40 | 31.40 | 29.25 | 601487 | -3.75% |
| 20 May 2021 | 30.65 | 30.65 | 30.65 | 30.65 | 261547 | 4.97% |
| 19 May 2021 | 29.20 | 29.85 | 29.85 | 29.05 | 160981 | -0.17% |
| 18 May 2021 | 29.25 | 29.75 | 30.15 | 29.15 | 183579 | -0.85% |
| 17 May 2021 | 29.50 | 29.00 | 29.90 | 28.75 | 184127 | 2.08% |
| 14 May 2021 | 28.90 | 30.45 | 30.80 | 28.75 | 447966 | -3.51% |
| 12 May 2021 | 29.95 | 29.30 | 30.55 | 29.10 | 1340259 | 2.92% |
| 11 May 2021 | 29.10 | 27.85 | 29.40 | 27.05 | 525770 | 3.93% |
| 10 May 2021 | 28.00 | 28.00 | 28.40 | 27.65 | 197340 | 0.72% |
| 07 May 2021 | 27.80 | 29.25 | 29.25 | 27.55 | 536425 | -0.36% |
| 06 May 2021 | 27.90 | 26.75 | 27.90 | 26.20 | 401185 | 4.89% |
| 05 May 2021 | 26.60 | 26.95 | 27.10 | 26.50 | 156334 | 0.00% |
| 04 May 2021 | 26.60 | 26.70 | 27.20 | 26.45 | 108349 | 0.95% |
| 03 May 2021 | 26.35 | 24.45 | 26.65 | 24.45 | 148925 | 3.74% |
| 30 Apr 2021 | 25.40 | 25.75 | 25.75 | 25.10 | 67458 | -0.20% |
| 29 Apr 2021 | 25.45 | 25.15 | 26.15 | 25.05 | 142795 | 0.59% |
| 28 Apr 2021 | 25.30 | 26.15 | 26.30 | 25.20 | 153288 | -2.32% |
| 27 Apr 2021 | 25.90 | 25.00 | 26.00 | 24.45 | 292381 | 4.44% |
| 26 Apr 2021 | 24.80 | 25.85 | 25.85 | 24.50 | 25170 | 0.61% |
| 23 Apr 2021 | 24.65 | 24.10 | 24.80 | 23.50 | 43679 | 2.28% |
| 22 Apr 2021 | 24.10 | 23.20 | 24.70 | 23.20 | 24336 | -0.62% |
| 20 Apr 2021 | 24.25 | 24.00 | 24.80 | 23.45 | 26315 | 2.54% |
| 19 Apr 2021 | 23.65 | 24.85 | 24.85 | 23.55 | 45809 | -4.44% |
| 16 Apr 2021 | 24.75 | 25.00 | 25.00 | 24.50 | 34140 | -1.20% |
| 15 Apr 2021 | 25.05 | 24.80 | 25.45 | 24.50 | 30972 | -0.40% |
| 13 Apr 2021 | 25.15 | 24.15 | 25.50 | 23.75 | 45287 | 0.60% |
| 12 Apr 2021 | 25.00 | 25.05 | 25.50 | 25.00 | 37439 | -4.94% |
| 09 Apr 2021 | 26.30 | 26.50 | 27.20 | 25.55 | 40604 | -0.75% |
| 08 Apr 2021 | 26.50 | 25.80 | 26.60 | 25.15 | 86590 | 4.54% |
| 07 Apr 2021 | 25.35 | 26.15 | 26.15 | 25.05 | 43290 | -0.98% |
| 06 Apr 2021 | 25.60 | 25.25 | 26.15 | 25.25 | 29253 | -0.78% |
| 05 Apr 2021 | 25.80 | 26.00 | 26.60 | 25.10 | 38974 | -1.71% |
| 01 Apr 2021 | 26.25 | 25.35 | 26.50 | 25.35 | 29679 | 3.55% |
| 31 Mar 2021 | 25.35 | 25.05 | 26.30 | 25.05 | 25689 | -1.36% |
| 30 Mar 2021 | 25.70 | 25.55 | 25.95 | 24.80 | 52587 | 1.18% |
| 26 Mar 2021 | 25.40 | 26.25 | 26.45 | 24.60 | 67256 | -1.55% |
| 25 Mar 2021 | 25.80 | 27.55 | 27.55 | 25.70 | 44515 | -4.62% |
| 24 Mar 2021 | 27.05 | 27.00 | 27.90 | 27.00 | 45482 | -3.57% |
| 23 Mar 2021 | 28.05 | 28.00 | 28.50 | 27.05 | 95270 | 2.37% |
| 22 Mar 2021 | 27.40 | 26.10 | 27.40 | 26.10 | 87784 | 4.98% |
| 19 Mar 2021 | 26.10 | 25.95 | 26.45 | 24.40 | 77363 | 1.75% |
| 18 Mar 2021 | 25.65 | 27.50 | 27.50 | 25.65 | 88445 | -4.82% |
| 17 Mar 2021 | 26.95 | 28.20 | 28.50 | 26.80 | 54363 | -4.43% |
| 16 Mar 2021 | 28.20 | 29.25 | 29.30 | 28.10 | 65862 | -2.25% |
| 15 Mar 2021 | 28.85 | 30.25 | 30.25 | 28.30 | 71961 | -2.70% |
| 12 Mar 2021 | 29.65 | 29.95 | 30.60 | 29.05 | 190575 | 0.51% |
| 10 Mar 2021 | 29.50 | 29.45 | 30.70 | 29.45 | 249728 | -4.68% |
| 09 Mar 2021 | 30.95 | 34.00 | 34.00 | 30.95 | 779208 | -4.92% |
| 08 Mar 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 187684 | 5.00% |
| 05 Mar 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 253736 | 4.91% |
| 04 Mar 2021 | 29.55 | 27.05 | 29.55 | 26.80 | 283614 | 4.97% |
| 03 Mar 2021 | 28.15 | 28.35 | 28.95 | 27.00 | 215910 | -0.71% |
| 02 Mar 2021 | 28.35 | 28.95 | 29.75 | 28.00 | 311919 | 0.00% |
| 01 Mar 2021 | 28.35 | 27.65 | 28.35 | 27.50 | 254874 | 5.00% |
| 26 Feb 2021 | 27.00 | 25.85 | 27.10 | 25.85 | 335781 | 4.45% |
| 25 Feb 2021 | 25.85 | 24.95 | 25.85 | 24.20 | 251171 | 4.87% |
| 24 Feb 2021 | 24.65 | 24.50 | 24.80 | 23.55 | 54157 | 2.28% |
| 23 Feb 2021 | 24.10 | 24.10 | 24.75 | 24.00 | 32380 | 0.84% |
| 22 Feb 2021 | 23.90 | 24.35 | 24.40 | 23.65 | 41026 | -1.04% |
| 19 Feb 2021 | 24.15 | 25.30 | 25.50 | 24.05 | 80998 | -4.55% |
| 18 Feb 2021 | 25.30 | 24.90 | 26.00 | 24.05 | 100976 | 1.81% |
| 17 Feb 2021 | 24.85 | 23.95 | 25.00 | 23.00 | 99740 | 3.76% |
| 16 Feb 2021 | 23.95 | 24.55 | 24.60 | 23.50 | 116294 | -2.44% |
| 15 Feb 2021 | 24.55 | 25.50 | 25.75 | 24.50 | 70638 | -4.66% |
| 12 Feb 2021 | 25.75 | 26.10 | 26.25 | 25.50 | 99873 | 2.18% |
| 11 Feb 2021 | 25.20 | 23.90 | 25.20 | 23.10 | 118442 | 5.00% |
| 10 Feb 2021 | 24.00 | 25.05 | 25.05 | 23.80 | 131101 | -4.19% |
| 09 Feb 2021 | 25.05 | 26.00 | 26.50 | 24.80 | 159736 | -4.02% |
| 08 Feb 2021 | 26.10 | 27.30 | 27.50 | 25.90 | 145161 | -4.04% |
| 05 Feb 2021 | 27.20 | 28.40 | 28.40 | 27.05 | 107570 | -3.03% |
| 04 Feb 2021 | 28.05 | 29.15 | 29.15 | 27.75 | 125808 | -3.77% |
| 03 Feb 2021 | 29.15 | 27.80 | 29.15 | 26.75 | 202974 | 4.86% |
| 02 Feb 2021 | 27.80 | 28.85 | 29.30 | 27.55 | 137208 | -0.71% |
| 01 Feb 2021 | 28.00 | 30.00 | 30.20 | 27.75 | 1010836 | -3.28% |
| 29 Jan 2021 | 28.95 | 29.70 | 29.90 | 28.70 | 378685 | -1.86% |
| 28 Jan 2021 | 29.50 | 28.65 | 30.95 | 28.65 | 1093592 | 3.87% |
| 27 Jan 2021 | 28.40 | 30.25 | 30.45 | 28.05 | 521878 | -5.33% |
| 25 Jan 2021 | 30.00 | 33.30 | 33.50 | 30.00 | 789505 | -9.91% |
| 22 Jan 2021 | 33.30 | 32.70 | 34.90 | 32.50 | 2684522 | 4.39% |
| 21 Jan 2021 | 31.90 | 29.20 | 33.00 | 28.90 | 2523828 | 9.06% |
| 20 Jan 2021 | 29.25 | 29.65 | 30.20 | 29.10 | 242967 | -1.52% |
| 19 Jan 2021 | 29.70 | 30.45 | 31.00 | 29.50 | 371225 | -1.33% |
| 18 Jan 2021 | 30.10 | 28.30 | 30.50 | 28.15 | 1581288 | 7.31% |
| 15 Jan 2021 | 28.05 | 28.35 | 28.70 | 27.60 | 277959 | -1.58% |
| 14 Jan 2021 | 28.50 | 29.25 | 29.85 | 28.00 | 1024898 | 1.97% |
| 13 Jan 2021 | 27.95 | 29.25 | 29.60 | 27.15 | 874344 | -4.61% |
| 12 Jan 2021 | 29.30 | 30.95 | 30.95 | 28.25 | 3262413 | -4.09% |
| 11 Jan 2021 | 30.55 | 27.65 | 30.75 | 26.90 | 7828848 | 19.10% |
| 08 Jan 2021 | 25.65 | 22.45 | 25.65 | 22.30 | 4166891 | 19.86% |
| 07 Jan 2021 | 21.40 | 21.35 | 21.50 | 21.10 | 167864 | 1.42% |
| 06 Jan 2021 | 21.10 | 21.95 | 21.95 | 20.80 | 402696 | -3.87% |
| 05 Jan 2021 | 21.95 | 22.10 | 22.50 | 21.70 | 549351 | -0.68% |
| 04 Jan 2021 | 22.10 | 20.90 | 22.70 | 20.60 | 1148887 | 6.76% |
| 01 Jan 2021 | 20.70 | 20.75 | 20.90 | 20.50 | 187808 | 0.00% |
| 31 Dec 2020 | 20.70 | 20.75 | 20.90 | 20.45 | 151043 | 0.24% |
| 30 Dec 2020 | 20.65 | 21.30 | 21.30 | 20.40 | 201057 | -2.82% |
| 29 Dec 2020 | 21.25 | 20.00 | 21.65 | 19.60 | 919750 | 6.78% |
| 28 Dec 2020 | 19.90 | 20.15 | 20.35 | 19.75 | 204132 | -0.75% |
| 24 Dec 2020 | 20.05 | 20.55 | 21.15 | 19.60 | 288243 | -1.72% |
| 23 Dec 2020 | 20.40 | 19.40 | 20.90 | 19.20 | 226875 | 7.09% |
| 22 Dec 2020 | 19.05 | 18.35 | 19.25 | 17.80 | 177932 | 0.79% |
| 21 Dec 2020 | 18.90 | 20.90 | 20.90 | 18.00 | 269483 | -8.92% |
| 18 Dec 2020 | 20.75 | 21.90 | 21.90 | 19.80 | 376380 | -4.16% |
