Aarvee Denims & Exports Ltd
NSE :AARVEEDEN BSE :514274 Sector : TextilesBuy, Sell or Hold AARVEEDEN ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
AARVEEDEN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 Nov 2024 | 68.37 | 68.37 | 68.37 | 68.00 | 52774 | 2.00% |
| 19 Nov 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 9659 | 1.99% |
| 18 Nov 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 8488 | 1.99% |
| 14 Nov 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 8367 | 1.99% |
| 13 Nov 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 31275 | 1.99% |
| 12 Nov 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 11861 | 1.99% |
| 11 Nov 2024 | 60.74 | 58.50 | 60.74 | 58.50 | 56063 | 2.00% |
| 08 Nov 2024 | 59.55 | 58.46 | 59.60 | 58.46 | 13777 | 1.86% |
| 07 Nov 2024 | 58.46 | 57.32 | 58.46 | 57.25 | 16180 | 1.99% |
| 06 Nov 2024 | 57.32 | 56.20 | 57.32 | 56.20 | 29223 | 1.99% |
| 05 Nov 2024 | 56.20 | 56.00 | 56.20 | 56.00 | 30297 | 1.79% |
| 04 Nov 2024 | 55.21 | 55.10 | 55.21 | 53.64 | 48131 | 4.98% |
| 01 Nov 2024 | 52.59 | 52.50 | 52.59 | 52.00 | 25339 | 4.99% |
| 31 Oct 2024 | 50.09 | 49.00 | 50.40 | 46.00 | 32263 | 4.20% |
| 30 Oct 2024 | 48.07 | 45.79 | 48.07 | 45.79 | 41824 | 4.98% |
| 29 Oct 2024 | 45.79 | 44.00 | 45.79 | 42.11 | 10494 | 5.00% |
| 28 Oct 2024 | 43.61 | 43.30 | 44.00 | 41.25 | 41002 | 0.74% |
| 25 Oct 2024 | 43.29 | 46.00 | 47.00 | 42.92 | 34207 | -4.18% |
| 24 Oct 2024 | 45.18 | 46.00 | 47.50 | 44.00 | 27930 | -1.05% |
| 23 Oct 2024 | 45.66 | 46.54 | 48.00 | 44.41 | 35580 | -1.89% |
| 22 Oct 2024 | 46.54 | 45.65 | 50.00 | 45.65 | 68060 | -2.27% |
| 21 Oct 2024 | 47.62 | 47.01 | 49.35 | 47.00 | 57739 | 1.32% |
| 18 Oct 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 1160 | -1.36% |
| 17 Oct 2024 | 47.65 | 46.69 | 47.65 | 46.69 | 6255 | 0.00% |
| 16 Oct 2024 | 47.65 | 47.65 | 47.70 | 47.65 | 4916 | 0.00% |
| 15 Oct 2024 | 47.65 | 48.00 | 48.00 | 47.53 | 7706 | -1.75% |
| 14 Oct 2024 | 48.50 | 49.48 | 49.48 | 48.50 | 2310 | -2.00% |
| 11 Oct 2024 | 49.49 | 49.50 | 49.50 | 49.45 | 12001 | -0.92% |
| 10 Oct 2024 | 49.95 | 49.90 | 50.50 | 49.90 | 24895 | 0.79% |
| 09 Oct 2024 | 49.56 | 49.95 | 49.95 | 49.03 | 11515 | 1.14% |
| 08 Oct 2024 | 49.00 | 48.10 | 49.00 | 48.10 | 9254 | 1.87% |
| 07 Oct 2024 | 48.10 | 49.98 | 49.98 | 48.10 | 30755 | -1.84% |
| 04 Oct 2024 | 49.00 | 49.60 | 49.60 | 49.00 | 22134 | 0.31% |
| 03 Oct 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 47180 | 1.98% |
| 01 Oct 2024 | 47.90 | 47.00 | 47.90 | 47.00 | 10411 | 1.91% |
| 30 Sep 2024 | 47.00 | 47.00 | 47.05 | 47.00 | 16300 | 1.08% |
| 27 Sep 2024 | 46.50 | 45.00 | 46.50 | 45.00 | 17173 | 1.64% |
| 26 Sep 2024 | 45.75 | 47.00 | 47.00 | 45.75 | 48569 | -2.01% |
| 25 Sep 2024 | 46.69 | 47.80 | 47.80 | 46.69 | 80456 | -2.01% |
| 24 Sep 2024 | 47.65 | 48.80 | 48.90 | 47.65 | 40756 | -1.71% |
| 23 Sep 2024 | 48.48 | 48.48 | 48.48 | 47.00 | 40969 | 2.00% |
| 20 Sep 2024 | 47.53 | 47.60 | 47.60 | 47.53 | 41476 | -2.02% |
| 19 Sep 2024 | 48.51 | 48.60 | 48.60 | 48.51 | 38988 | -2.02% |
| 18 Sep 2024 | 49.51 | 51.49 | 51.49 | 49.50 | 88748 | -1.94% |
| 17 Sep 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 40287 | 2.00% |
| 16 Sep 2024 | 49.50 | 49.50 | 49.50 | 49.49 | 55617 | 2.00% |
| 13 Sep 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 108636 | 2.00% |
| 12 Sep 2024 | 47.58 | 47.58 | 47.58 | 46.10 | 52526 | 1.99% |
| 11 Sep 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 3303 | 1.99% |
| 10 Sep 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 3448 | 1.98% |
| 09 Sep 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 3238 | 1.98% |
| 06 Sep 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 25630 | 1.99% |
| 05 Sep 2024 | 43.12 | 44.00 | 44.00 | 43.12 | 58686 | -2.00% |
| 04 Sep 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 18271 | -0.56% |
| 03 Sep 2024 | 44.25 | 45.00 | 45.00 | 44.25 | 50187 | -1.67% |
| 02 Sep 2024 | 45.00 | 45.00 | 45.00 | 44.98 | 81745 | -1.96% |
| 30 Aug 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 3032 | -2.01% |
| 29 Aug 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 3245 | -2.01% |
| 28 Aug 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 20241 | -2.01% |
| 27 Aug 2024 | 48.78 | 48.75 | 48.79 | 46.50 | 167695 | 4.97% |
| 26 Aug 2024 | 46.47 | 46.00 | 46.47 | 46.00 | 18536 | 4.99% |
| 23 Aug 2024 | 44.26 | 42.25 | 44.26 | 41.15 | 59119 | 4.98% |
| 22 Aug 2024 | 42.16 | 41.99 | 42.50 | 40.50 | 58971 | 3.13% |
| 21 Aug 2024 | 40.88 | 40.95 | 41.70 | 40.40 | 52814 | 1.41% |
| 20 Aug 2024 | 40.31 | 40.99 | 41.00 | 40.00 | 57848 | 0.17% |
| 19 Aug 2024 | 40.24 | 39.00 | 40.55 | 39.00 | 28042 | 0.70% |
| 16 Aug 2024 | 39.96 | 40.90 | 40.90 | 38.52 | 38592 | 1.27% |
| 14 Aug 2024 | 39.46 | 40.75 | 40.75 | 38.00 | 751263 | -0.60% |
| 13 Aug 2024 | 39.70 | 40.95 | 41.00 | 39.10 | 60405 | -1.15% |
| 12 Aug 2024 | 40.16 | 39.95 | 40.75 | 39.00 | 71276 | 3.16% |
| 09 Aug 2024 | 38.93 | 40.00 | 40.00 | 37.80 | 26112 | -0.10% |
| 08 Aug 2024 | 38.97 | 38.75 | 39.89 | 38.05 | 42890 | 0.57% |
| 07 Aug 2024 | 38.75 | 39.95 | 39.95 | 37.90 | 50799 | 1.28% |
| 06 Aug 2024 | 38.26 | 37.19 | 38.79 | 35.36 | 41832 | 2.88% |
| 05 Aug 2024 | 37.19 | 38.00 | 39.00 | 36.45 | 83856 | -2.26% |
| 02 Aug 2024 | 38.05 | 38.02 | 38.94 | 36.65 | 131661 | 0.08% |
| 01 Aug 2024 | 38.02 | 40.46 | 40.46 | 37.44 | 140072 | -6.03% |
| 31 Jul 2024 | 40.46 | 40.00 | 41.75 | 39.50 | 391759 | 4.09% |
| 30 Jul 2024 | 38.87 | 35.80 | 38.87 | 35.80 | 347526 | 9.99% |
| 29 Jul 2024 | 35.34 | 35.50 | 35.74 | 34.79 | 59457 | 1.58% |
| 26 Jul 2024 | 34.79 | 36.00 | 36.49 | 34.25 | 83974 | -2.30% |
| 25 Jul 2024 | 35.61 | 35.21 | 36.00 | 35.20 | 65199 | 1.11% |
| 24 Jul 2024 | 35.22 | 35.50 | 36.50 | 34.70 | 203143 | -0.25% |
| 23 Jul 2024 | 35.31 | 35.47 | 36.47 | 34.01 | 230613 | 1.12% |
| 22 Jul 2024 | 34.92 | 32.94 | 36.00 | 31.44 | 557789 | 4.99% |
| 19 Jul 2024 | 33.26 | 30.95 | 33.26 | 30.83 | 476753 | 9.99% |
| 18 Jul 2024 | 30.24 | 31.60 | 32.03 | 29.79 | 415974 | 0.40% |
| 16 Jul 2024 | 30.12 | 31.05 | 31.21 | 29.96 | 40698 | -2.93% |
| 15 Jul 2024 | 31.03 | 29.40 | 31.94 | 29.25 | 66067 | 3.19% |
| 12 Jul 2024 | 30.07 | 30.77 | 31.56 | 29.27 | 84994 | -3.87% |
| 11 Jul 2024 | 31.28 | 31.00 | 33.00 | 30.13 | 145741 | 2.76% |
| 10 Jul 2024 | 30.44 | 30.93 | 31.38 | 29.70 | 72465 | -1.65% |
| 09 Jul 2024 | 30.95 | 30.65 | 31.50 | 29.27 | 123901 | 4.99% |
| 08 Jul 2024 | 29.48 | 29.90 | 31.50 | 29.16 | 57152 | -1.77% |
| 05 Jul 2024 | 30.01 | 31.69 | 31.99 | 29.65 | 156705 | -1.41% |
| 04 Jul 2024 | 30.44 | 28.50 | 31.60 | 28.50 | 227060 | 5.66% |
| 03 Jul 2024 | 28.81 | 28.43 | 29.57 | 27.84 | 180791 | 3.60% |
| 02 Jul 2024 | 27.81 | 29.69 | 29.69 | 27.75 | 67704 | -2.11% |
| 01 Jul 2024 | 28.41 | 27.52 | 29.30 | 27.52 | 89135 | 2.38% |
| 28 Jun 2024 | 27.75 | 27.12 | 28.37 | 26.85 | 81268 | 3.35% |
| 27 Jun 2024 | 26.85 | 26.59 | 28.50 | 26.05 | 105072 | 1.09% |
| 26 Jun 2024 | 26.56 | 28.48 | 28.48 | 26.50 | 38875 | -2.75% |
| 25 Jun 2024 | 27.31 | 27.99 | 28.70 | 27.21 | 42408 | -1.94% |
| 24 Jun 2024 | 27.85 | 28.85 | 28.85 | 27.37 | 43592 | -2.18% |
| 21 Jun 2024 | 28.47 | 29.95 | 29.95 | 28.40 | 80583 | -1.83% |
| 20 Jun 2024 | 29.00 | 29.10 | 30.20 | 28.10 | 132635 | 2.18% |
| 19 Jun 2024 | 28.38 | 28.70 | 28.90 | 26.60 | 201035 | 1.87% |
| 18 Jun 2024 | 27.86 | 27.95 | 28.61 | 27.41 | 82300 | 1.79% |
| 14 Jun 2024 | 27.37 | 25.66 | 27.94 | 25.55 | 210482 | 6.66% |
| 13 Jun 2024 | 25.66 | 24.26 | 26.15 | 24.25 | 63088 | 5.99% |
| 12 Jun 2024 | 24.21 | 24.40 | 24.70 | 23.85 | 17950 | 0.88% |
| 11 Jun 2024 | 24.00 | 24.39 | 24.39 | 23.69 | 20255 | 0.67% |
| 10 Jun 2024 | 23.84 | 24.90 | 24.90 | 23.59 | 35610 | -0.04% |
| 07 Jun 2024 | 23.85 | 24.70 | 24.70 | 23.70 | 24940 | 2.80% |
| 06 Jun 2024 | 23.20 | 22.30 | 23.40 | 22.25 | 40047 | 4.04% |
| 05 Jun 2024 | 22.30 | 23.30 | 23.30 | 21.65 | 30083 | -1.98% |
| 04 Jun 2024 | 22.75 | 23.90 | 23.95 | 22.65 | 24117 | -4.61% |
| 03 Jun 2024 | 23.85 | 23.85 | 24.50 | 23.35 | 25579 | 0.21% |
| 31 May 2024 | 23.80 | 24.20 | 24.85 | 23.35 | 32409 | -1.86% |
| 30 May 2024 | 24.25 | 25.40 | 25.50 | 23.85 | 79135 | -3.39% |
| 29 May 2024 | 25.10 | 25.10 | 25.95 | 24.35 | 35479 | 0.40% |
| 28 May 2024 | 25.00 | 25.45 | 25.45 | 24.85 | 20937 | -0.79% |
| 27 May 2024 | 25.20 | 25.45 | 25.75 | 25.05 | 15073 | 0.60% |
| 24 May 2024 | 25.05 | 24.70 | 25.60 | 24.30 | 49899 | 0.80% |
| 23 May 2024 | 24.85 | 25.70 | 25.70 | 24.40 | 19574 | -2.93% |
| 22 May 2024 | 25.60 | 25.75 | 26.35 | 25.20 | 23764 | -0.58% |
| 21 May 2024 | 25.75 | 25.95 | 26.20 | 25.25 | 35537 | -0.58% |
| 18 May 2024 | 25.90 | 26.50 | 26.50 | 25.00 | 15197 | 1.57% |
| 17 May 2024 | 25.50 | 25.95 | 26.30 | 25.40 | 34317 | -0.58% |
| 16 May 2024 | 25.65 | 25.95 | 26.05 | 25.30 | 26062 | -0.77% |
| 15 May 2024 | 25.85 | 25.95 | 26.20 | 25.55 | 42264 | 0.78% |
| 14 May 2024 | 25.65 | 25.95 | 26.40 | 25.20 | 113969 | 0.39% |
| 13 May 2024 | 25.55 | 26.30 | 26.30 | 24.65 | 71333 | -1.35% |
| 10 May 2024 | 25.90 | 25.95 | 26.75 | 25.25 | 48954 | 1.37% |
| 09 May 2024 | 25.55 | 27.10 | 27.15 | 25.45 | 82287 | -4.49% |
| 08 May 2024 | 26.75 | 27.60 | 27.60 | 26.55 | 21865 | -2.55% |
| 07 May 2024 | 27.45 | 26.85 | 27.55 | 25.25 | 84850 | 3.78% |
| 06 May 2024 | 26.45 | 27.30 | 27.50 | 26.20 | 33167 | -1.12% |
| 03 May 2024 | 26.75 | 27.50 | 27.50 | 25.70 | 25444 | -1.11% |
| 02 May 2024 | 27.05 | 27.60 | 27.75 | 26.80 | 39179 | -1.46% |
| 30 Apr 2024 | 27.45 | 27.10 | 28.25 | 27.10 | 24032 | 0.18% |
| 29 Apr 2024 | 27.40 | 27.90 | 27.90 | 26.90 | 25437 | 0.00% |
| 26 Apr 2024 | 27.40 | 28.75 | 28.75 | 27.30 | 20111 | -2.14% |
| 25 Apr 2024 | 28.00 | 27.30 | 28.55 | 27.10 | 63076 | 1.27% |
| 24 Apr 2024 | 27.65 | 27.10 | 28.35 | 26.70 | 130229 | 0.91% |
| 23 Apr 2024 | 27.40 | 27.75 | 28.15 | 26.80 | 22919 | 0.18% |
| 22 Apr 2024 | 27.35 | 27.10 | 28.30 | 26.95 | 108536 | 0.92% |
| 19 Apr 2024 | 27.10 | 28.50 | 28.50 | 26.60 | 13472 | -1.63% |
| 18 Apr 2024 | 27.55 | 27.40 | 27.80 | 27.15 | 31970 | 2.04% |
| 16 Apr 2024 | 27.00 | 26.45 | 27.80 | 26.45 | 22650 | 1.89% |
| 15 Apr 2024 | 26.50 | 26.80 | 27.35 | 26.25 | 22404 | -3.46% |
| 12 Apr 2024 | 27.45 | 29.25 | 29.30 | 27.20 | 49707 | -3.35% |
| 10 Apr 2024 | 28.40 | 28.90 | 29.70 | 28.40 | 44347 | -5.02% |
| 09 Apr 2024 | 29.90 | 30.05 | 30.05 | 28.65 | 117380 | 4.36% |
| 08 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 20259 | 4.95% |
| 05 Apr 2024 | 27.30 | 27.50 | 27.85 | 26.95 | 26152 | -0.55% |
| 04 Apr 2024 | 27.45 | 27.85 | 27.85 | 26.50 | 62229 | 2.62% |
| 03 Apr 2024 | 26.75 | 26.40 | 26.75 | 25.70 | 25669 | 4.90% |
| 02 Apr 2024 | 25.50 | 24.90 | 25.50 | 24.40 | 35205 | 4.94% |
| 01 Apr 2024 | 24.30 | 24.80 | 24.80 | 23.30 | 38405 | 1.89% |
| 28 Mar 2024 | 23.85 | 23.50 | 24.70 | 23.10 | 30287 | 1.06% |
| 27 Mar 2024 | 23.60 | 24.30 | 25.20 | 23.40 | 52204 | -3.87% |
| 26 Mar 2024 | 24.55 | 25.80 | 25.80 | 24.25 | 30024 | -3.54% |
| 22 Mar 2024 | 25.45 | 24.00 | 25.65 | 24.00 | 28401 | 4.09% |
| 21 Mar 2024 | 24.45 | 24.45 | 24.85 | 24.05 | 42000 | 1.66% |
| 20 Mar 2024 | 24.05 | 24.45 | 24.80 | 23.50 | 52890 | -1.43% |
| 19 Mar 2024 | 24.40 | 24.25 | 24.65 | 23.85 | 29813 | -1.21% |
| 18 Mar 2024 | 24.70 | 24.15 | 25.10 | 24.15 | 26762 | 1.65% |
| 15 Mar 2024 | 24.30 | 25.80 | 25.80 | 24.10 | 26662 | -2.99% |
| 14 Mar 2024 | 25.05 | 23.20 | 25.35 | 23.00 | 67189 | 3.51% |
| 13 Mar 2024 | 24.20 | 27.00 | 27.15 | 24.20 | 94255 | -9.87% |
| 12 Mar 2024 | 26.85 | 29.25 | 29.30 | 26.50 | 64298 | -6.28% |
| 11 Mar 2024 | 28.65 | 29.65 | 30.90 | 28.10 | 42925 | -4.34% |
| 07 Mar 2024 | 29.95 | 30.20 | 31.10 | 29.50 | 69115 | -1.64% |
| 06 Mar 2024 | 30.45 | 30.95 | 31.00 | 30.10 | 45016 | -2.09% |
| 05 Mar 2024 | 31.10 | 32.00 | 32.95 | 30.30 | 33320 | -4.60% |
| 04 Mar 2024 | 32.60 | 34.60 | 34.60 | 32.40 | 45122 | -3.98% |
| 02 Mar 2024 | 33.95 | 33.25 | 34.80 | 32.55 | 13727 | 2.11% |
| 01 Mar 2024 | 33.25 | 33.00 | 35.30 | 32.05 | 225573 | 3.10% |
| 29 Feb 2024 | 32.25 | 30.35 | 32.50 | 30.30 | 49851 | 3.70% |
| 28 Feb 2024 | 31.10 | 32.20 | 32.20 | 30.70 | 55020 | -3.57% |
| 27 Feb 2024 | 32.25 | 33.30 | 34.10 | 32.00 | 64189 | -4.59% |
| 26 Feb 2024 | 33.80 | 35.25 | 35.25 | 33.65 | 48614 | -3.57% |
| 23 Feb 2024 | 35.05 | 34.45 | 36.75 | 34.45 | 104879 | 2.49% |
| 22 Feb 2024 | 34.20 | 34.05 | 34.50 | 33.25 | 34753 | 0.74% |
| 21 Feb 2024 | 33.95 | 35.40 | 35.40 | 33.65 | 45865 | -3.14% |
| 20 Feb 2024 | 35.05 | 36.85 | 36.85 | 34.70 | 57607 | -4.76% |
| 19 Feb 2024 | 36.80 | 38.80 | 38.80 | 36.40 | 76492 | 1.66% |
| 16 Feb 2024 | 36.20 | 36.55 | 37.45 | 35.60 | 63360 | 0.28% |
| 15 Feb 2024 | 36.10 | 35.15 | 37.00 | 35.15 | 45439 | 2.70% |
| 14 Feb 2024 | 35.15 | 34.50 | 36.00 | 34.50 | 69885 | 0.00% |
| 13 Feb 2024 | 35.15 | 35.55 | 36.40 | 34.25 | 125998 | -5.76% |
| 12 Feb 2024 | 37.30 | 38.80 | 40.75 | 36.70 | 355354 | 0.67% |
| 09 Feb 2024 | 37.05 | 36.75 | 37.70 | 33.60 | 276558 | 3.64% |
| 08 Feb 2024 | 35.75 | 38.60 | 39.75 | 35.05 | 211968 | -7.38% |
| 07 Feb 2024 | 38.60 | 40.05 | 40.60 | 37.50 | 223358 | -1.28% |
| 06 Feb 2024 | 39.10 | 41.00 | 42.00 | 37.90 | 678048 | -7.13% |
| 05 Feb 2024 | 42.10 | 36.40 | 42.70 | 35.65 | 2112528 | 18.26% |
| 02 Feb 2024 | 35.60 | 37.00 | 37.00 | 35.40 | 860066 | 5.64% |
| 01 Feb 2024 | 33.70 | 30.60 | 34.70 | 29.50 | 1155971 | 11.40% |
| 31 Jan 2024 | 30.25 | 29.90 | 30.80 | 29.10 | 88625 | 3.24% |
| 30 Jan 2024 | 29.30 | 29.90 | 30.00 | 29.15 | 46201 | -1.18% |
| 29 Jan 2024 | 29.65 | 29.55 | 30.80 | 29.25 | 60452 | 0.51% |
| 25 Jan 2024 | 29.50 | 28.85 | 30.00 | 27.65 | 204113 | 4.42% |
| 24 Jan 2024 | 28.25 | 27.90 | 29.25 | 27.60 | 66574 | 0.89% |
| 23 Jan 2024 | 28.00 | 29.85 | 29.85 | 27.90 | 43982 | -4.11% |
| 20 Jan 2024 | 29.20 | 29.15 | 29.95 | 28.85 | 23773 | 1.04% |
| 19 Jan 2024 | 28.90 | 29.65 | 29.70 | 28.40 | 69952 | 0.00% |
| 18 Jan 2024 | 28.90 | 29.40 | 30.25 | 28.75 | 35452 | -0.69% |
| 17 Jan 2024 | 29.10 | 29.60 | 30.45 | 28.75 | 49664 | -0.34% |
| 16 Jan 2024 | 29.20 | 32.25 | 32.30 | 27.20 | 176417 | -7.45% |
| 15 Jan 2024 | 31.55 | 32.00 | 32.45 | 31.15 | 58332 | -0.16% |
| 12 Jan 2024 | 31.60 | 31.50 | 32.70 | 30.95 | 207767 | 2.10% |
| 11 Jan 2024 | 30.95 | 32.15 | 32.20 | 30.30 | 180229 | -4.18% |
| 10 Jan 2024 | 32.30 | 32.90 | 32.90 | 31.60 | 391147 | 3.19% |
| 09 Jan 2024 | 31.30 | 30.00 | 32.35 | 29.85 | 368045 | 5.56% |
| 08 Jan 2024 | 29.65 | 30.95 | 32.15 | 28.80 | 291486 | -3.42% |
| 05 Jan 2024 | 30.70 | 30.75 | 31.20 | 30.15 | 71937 | 0.33% |
| 04 Jan 2024 | 30.60 | 31.20 | 32.40 | 29.75 | 306277 | -1.13% |
| 03 Jan 2024 | 30.95 | 29.50 | 32.30 | 28.70 | 377956 | 4.21% |
| 02 Jan 2024 | 29.70 | 30.20 | 30.50 | 29.15 | 111024 | -0.67% |
| 01 Jan 2024 | 29.90 | 28.00 | 31.80 | 27.50 | 459281 | 6.03% |
| 29 Dec 2023 | 28.20 | 29.70 | 29.80 | 27.85 | 107982 | -3.75% |
| 28 Dec 2023 | 29.30 | 30.50 | 30.50 | 28.90 | 184176 | -2.82% |
| 27 Dec 2023 | 30.15 | 27.85 | 30.55 | 26.70 | 408758 | 9.24% |
| 26 Dec 2023 | 27.60 | 27.00 | 28.25 | 26.65 | 116331 | 3.18% |
| 22 Dec 2023 | 26.75 | 28.20 | 28.25 | 26.30 | 141108 | -2.19% |
| 21 Dec 2023 | 27.35 | 28.50 | 28.70 | 27.05 | 143374 | -4.04% |
| 20 Dec 2023 | 28.50 | 28.65 | 30.40 | 27.15 | 333768 | -0.52% |
| 19 Dec 2023 | 28.65 | 31.25 | 33.00 | 28.20 | 2450514 | -6.07% |
| 18 Dec 2023 | 30.50 | 25.75 | 30.50 | 24.90 | 4908426 | 19.84% |
| 15 Dec 2023 | 25.45 | 25.00 | 25.95 | 24.55 | 39168 | 3.25% |
| 14 Dec 2023 | 24.65 | 25.90 | 25.90 | 24.20 | 48168 | -3.14% |
| 13 Dec 2023 | 25.45 | 25.25 | 26.20 | 25.15 | 95878 | -1.17% |
| 12 Dec 2023 | 25.75 | 26.10 | 26.50 | 25.25 | 44552 | -0.39% |
| 11 Dec 2023 | 25.85 | 25.75 | 26.75 | 24.45 | 243344 | 2.17% |
| 08 Dec 2023 | 25.30 | 25.00 | 26.00 | 24.80 | 85574 | 2.02% |
| 07 Dec 2023 | 24.80 | 25.15 | 25.45 | 24.25 | 16791 | -1.20% |
| 06 Dec 2023 | 25.10 | 25.75 | 25.85 | 24.50 | 37751 | -1.18% |
| 05 Dec 2023 | 25.40 | 25.95 | 26.45 | 25.05 | 68985 | -2.68% |
| 04 Dec 2023 | 26.10 | 27.40 | 27.45 | 25.60 | 84399 | -1.88% |
| 01 Dec 2023 | 26.60 | 25.25 | 27.15 | 24.85 | 270430 | 6.61% |
| 30 Nov 2023 | 24.95 | 23.85 | 25.85 | 23.85 | 98572 | 3.74% |
| 29 Nov 2023 | 24.05 | 24.45 | 24.45 | 23.85 | 8567 | -0.21% |
| 28 Nov 2023 | 24.10 | 24.30 | 24.50 | 23.75 | 32392 | -1.03% |
| 24 Nov 2023 | 24.35 | 24.80 | 25.25 | 24.25 | 34794 | -2.01% |
| 23 Nov 2023 | 24.85 | 25.10 | 25.20 | 24.55 | 41938 | 0.00% |
| 22 Nov 2023 | 24.85 | 24.70 | 25.60 | 24.20 | 124744 | 3.76% |
| 21 Nov 2023 | 23.95 | 24.10 | 24.25 | 23.60 | 17730 | 1.05% |
| 20 Nov 2023 | 23.70 | 24.35 | 24.50 | 23.60 | 173339 | -1.04% |
| 17 Nov 2023 | 23.95 | 24.10 | 24.60 | 23.80 | 60191 | 0.21% |
| 16 Nov 2023 | 23.90 | 24.30 | 24.35 | 23.70 | 65292 | -1.44% |
| 15 Nov 2023 | 24.25 | 24.60 | 24.60 | 24.00 | 47391 | -0.61% |
| 13 Nov 2023 | 24.40 | 24.45 | 24.75 | 24.15 | 11587 | -1.81% |
| 12 Nov 2023 | 24.85 | 25.20 | 25.20 | 23.60 | 6401 | 2.05% |
| 10 Nov 2023 | 24.35 | 24.35 | 24.75 | 23.75 | 4323 | 1.04% |
| 09 Nov 2023 | 24.10 | 24.80 | 25.25 | 24.00 | 26244 | -1.83% |
| 08 Nov 2023 | 24.55 | 25.40 | 25.55 | 24.35 | 36078 | -2.39% |
| 07 Nov 2023 | 25.15 | 25.45 | 25.85 | 25.00 | 22118 | -2.33% |
| 06 Nov 2023 | 25.75 | 25.95 | 26.50 | 25.25 | 94612 | -0.77% |
| 03 Nov 2023 | 25.95 | 26.15 | 26.35 | 25.40 | 77249 | 1.37% |
| 02 Nov 2023 | 25.60 | 25.35 | 26.45 | 24.15 | 305228 | 4.28% |
| 01 Nov 2023 | 24.55 | 23.30 | 25.90 | 23.20 | 119570 | 6.05% |
| 31 Oct 2023 | 23.15 | 23.90 | 24.05 | 22.70 | 21883 | -1.28% |
| 30 Oct 2023 | 23.45 | 24.10 | 24.10 | 22.80 | 9259 | -0.21% |
| 27 Oct 2023 | 23.50 | 23.55 | 23.80 | 23.00 | 21550 | 1.08% |
| 26 Oct 2023 | 23.25 | 23.50 | 23.70 | 22.60 | 14982 | 0.65% |
| 25 Oct 2023 | 23.10 | 24.70 | 24.85 | 23.00 | 30766 | -6.10% |
| 23 Oct 2023 | 24.60 | 25.50 | 25.50 | 24.10 | 95540 | -3.34% |
| 20 Oct 2023 | 25.45 | 23.35 | 26.00 | 23.25 | 253823 | 9.23% |
| 19 Oct 2023 | 23.30 | 23.50 | 23.70 | 23.15 | 17718 | 0.65% |
| 18 Oct 2023 | 23.15 | 23.20 | 24.10 | 23.00 | 28298 | -1.49% |
| 17 Oct 2023 | 23.50 | 24.10 | 24.30 | 23.30 | 19618 | -1.05% |
| 16 Oct 2023 | 23.75 | 24.40 | 24.50 | 23.25 | 20844 | -0.63% |
| 13 Oct 2023 | 23.90 | 24.35 | 24.45 | 23.60 | 13135 | 0.00% |
| 12 Oct 2023 | 23.90 | 24.25 | 24.45 | 23.60 | 28757 | 0.00% |
| 11 Oct 2023 | 23.90 | 24.20 | 24.75 | 23.60 | 53789 | 0.00% |
| 10 Oct 2023 | 23.90 | 23.00 | 24.70 | 23.00 | 42220 | 3.24% |
| 09 Oct 2023 | 23.15 | 24.00 | 24.30 | 23.05 | 21176 | -3.54% |
| 06 Oct 2023 | 24.00 | 23.10 | 24.35 | 23.10 | 11959 | 2.56% |
| 05 Oct 2023 | 23.40 | 22.75 | 23.95 | 22.60 | 16787 | 0.43% |
| 04 Oct 2023 | 23.30 | 24.00 | 24.05 | 23.20 | 15884 | -1.69% |
| 03 Oct 2023 | 23.70 | 24.20 | 24.30 | 23.60 | 12961 | -1.04% |
| 29 Sep 2023 | 23.95 | 23.70 | 25.00 | 23.65 | 34540 | 1.48% |
| 28 Sep 2023 | 23.60 | 23.50 | 24.05 | 23.40 | 10705 | -0.84% |
| 27 Sep 2023 | 23.80 | 24.50 | 24.65 | 23.65 | 20764 | -1.65% |
| 26 Sep 2023 | 24.20 | 24.50 | 24.50 | 23.90 | 21686 | -0.82% |
| 25 Sep 2023 | 24.40 | 24.95 | 25.40 | 24.20 | 30740 | -0.61% |
| 22 Sep 2023 | 24.55 | 25.20 | 25.20 | 24.25 | 29968 | -1.21% |
| 21 Sep 2023 | 24.85 | 24.60 | 25.35 | 24.25 | 52476 | 1.02% |
| 20 Sep 2023 | 24.60 | 25.60 | 25.95 | 24.40 | 50665 | -3.91% |
| 18 Sep 2023 | 25.60 | 24.60 | 26.70 | 24.60 | 139031 | 1.79% |
| 15 Sep 2023 | 25.15 | 25.05 | 25.90 | 24.85 | 43482 | -0.59% |
| 14 Sep 2023 | 25.30 | 24.10 | 25.75 | 24.10 | 23393 | 3.05% |
| 13 Sep 2023 | 24.55 | 24.20 | 25.50 | 23.80 | 34938 | 2.29% |
| 12 Sep 2023 | 24.00 | 26.45 | 26.45 | 24.00 | 112948 | -7.87% |
| 11 Sep 2023 | 26.05 | 27.15 | 27.15 | 25.85 | 97862 | -3.34% |
| 08 Sep 2023 | 26.95 | 26.20 | 27.05 | 26.00 | 328161 | 4.46% |
| 07 Sep 2023 | 25.80 | 24.15 | 26.45 | 23.60 | 1064871 | 8.40% |
| 06 Sep 2023 | 23.80 | 24.20 | 24.20 | 23.45 | 20242 | 0.42% |
| 05 Sep 2023 | 23.70 | 23.20 | 24.50 | 23.00 | 112658 | 2.38% |
| 04 Sep 2023 | 23.15 | 23.80 | 23.80 | 22.90 | 36365 | -0.22% |
| 01 Sep 2023 | 23.20 | 22.95 | 23.90 | 22.65 | 64347 | 3.11% |
| 31 Aug 2023 | 22.50 | 23.35 | 23.40 | 20.20 | 98943 | -2.81% |
| 30 Aug 2023 | 23.15 | 23.80 | 23.80 | 23.10 | 49678 | -1.28% |
| 29 Aug 2023 | 23.45 | 23.50 | 24.25 | 23.15 | 52873 | 1.08% |
| 28 Aug 2023 | 23.20 | 24.00 | 24.45 | 23.05 | 58836 | -2.32% |
| 25 Aug 2023 | 23.75 | 23.75 | 24.15 | 23.45 | 31917 | 0.00% |
| 24 Aug 2023 | 23.75 | 23.70 | 24.35 | 23.50 | 45186 | 0.00% |
| 23 Aug 2023 | 23.75 | 24.40 | 24.50 | 23.45 | 56869 | -1.04% |
| 22 Aug 2023 | 24.00 | 24.15 | 24.50 | 23.45 | 110736 | 0.21% |
| 21 Aug 2023 | 23.95 | 23.65 | 24.25 | 23.25 | 87645 | 1.27% |
| 18 Aug 2023 | 23.65 | 22.35 | 24.15 | 22.35 | 72534 | 5.82% |
| 17 Aug 2023 | 22.35 | 22.85 | 22.95 | 22.30 | 33489 | -1.11% |
| 16 Aug 2023 | 22.60 | 23.25 | 23.40 | 22.00 | 40318 | -2.80% |
| 14 Aug 2023 | 23.25 | 24.20 | 24.90 | 22.65 | 188477 | -2.52% |
| 11 Aug 2023 | 23.85 | 22.80 | 24.70 | 22.65 | 184428 | 4.61% |
| 10 Aug 2023 | 22.80 | 23.40 | 23.40 | 22.40 | 21548 | 0.44% |
| 09 Aug 2023 | 22.70 | 23.65 | 23.65 | 22.60 | 19850 | -0.66% |
| 08 Aug 2023 | 22.85 | 23.00 | 23.65 | 22.70 | 10830 | -0.65% |
| 07 Aug 2023 | 23.00 | 23.20 | 23.85 | 22.60 | 13523 | 0.00% |
| 04 Aug 2023 | 23.00 | 23.45 | 23.60 | 22.85 | 17274 | 0.66% |
| 03 Aug 2023 | 22.85 | 23.20 | 23.30 | 22.65 | 20974 | -1.51% |
| 02 Aug 2023 | 23.20 | 22.90 | 24.55 | 22.10 | 246106 | 4.98% |
| 01 Aug 2023 | 22.10 | 22.05 | 22.85 | 21.90 | 20191 | 0.00% |
| 31 Jul 2023 | 22.10 | 22.95 | 23.05 | 21.50 | 51163 | -2.43% |
| 28 Jul 2023 | 22.65 | 22.70 | 23.85 | 21.80 | 110738 | 1.57% |
| 27 Jul 2023 | 22.30 | 22.65 | 22.65 | 21.70 | 24791 | 2.53% |
| 26 Jul 2023 | 21.75 | 21.65 | 22.40 | 21.20 | 35913 | 0.46% |
| 25 Jul 2023 | 21.65 | 22.10 | 22.90 | 21.25 | 31770 | -1.81% |
| 24 Jul 2023 | 22.05 | 23.35 | 23.50 | 21.90 | 48781 | -3.50% |
| 21 Jul 2023 | 22.85 | 21.95 | 23.40 | 21.75 | 71394 | 5.30% |
| 20 Jul 2023 | 21.70 | 23.00 | 23.70 | 21.35 | 79914 | -4.41% |
| 19 Jul 2023 | 22.70 | 25.45 | 26.00 | 22.20 | 560483 | -6.78% |
| 18 Jul 2023 | 24.35 | 20.50 | 24.35 | 20.10 | 866242 | 19.95% |
| 17 Jul 2023 | 20.30 | 20.45 | 20.45 | 20.25 | 4784 | 0.50% |
| 14 Jul 2023 | 20.20 | 20.60 | 20.60 | 20.00 | 12955 | 0.75% |
| 13 Jul 2023 | 20.05 | 20.50 | 20.55 | 20.00 | 10597 | -0.99% |
| 12 Jul 2023 | 20.25 | 20.35 | 20.40 | 20.10 | 7445 | 0.50% |
| 11 Jul 2023 | 20.15 | 20.75 | 20.75 | 20.05 | 3062 | -1.71% |
| 10 Jul 2023 | 20.50 | 20.00 | 20.60 | 20.00 | 13562 | 0.74% |
| 07 Jul 2023 | 20.35 | 20.55 | 20.55 | 20.15 | 5162 | 0.74% |
| 06 Jul 2023 | 20.20 | 20.50 | 20.50 | 20.15 | 6859 | 0.75% |
| 05 Jul 2023 | 20.05 | 20.55 | 20.55 | 19.90 | 2985 | 0.00% |
| 04 Jul 2023 | 20.05 | 20.65 | 20.65 | 19.90 | 6516 | -1.23% |
| 03 Jul 2023 | 20.30 | 19.85 | 20.45 | 19.85 | 7804 | 1.25% |
| 30 Jun 2023 | 20.05 | 20.00 | 20.65 | 19.75 | 9116 | 0.25% |
| 28 Jun 2023 | 20.00 | 20.20 | 20.25 | 19.95 | 11758 | -0.50% |
| 27 Jun 2023 | 20.10 | 20.80 | 20.80 | 20.05 | 12054 | 0.25% |
| 26 Jun 2023 | 20.05 | 20.85 | 20.85 | 19.95 | 6382 | -0.74% |
| 23 Jun 2023 | 20.20 | 21.15 | 21.15 | 19.50 | 25535 | -0.98% |
| 22 Jun 2023 | 20.40 | 21.00 | 21.00 | 20.30 | 8997 | -0.73% |
| 21 Jun 2023 | 20.55 | 20.95 | 21.65 | 20.50 | 25332 | 0.24% |
| 20 Jun 2023 | 20.50 | 20.00 | 22.00 | 19.65 | 70039 | 1.99% |
| 19 Jun 2023 | 20.10 | 20.20 | 20.80 | 19.80 | 8488 | -1.95% |
| 16 Jun 2023 | 20.50 | 20.90 | 20.90 | 20.30 | 8362 | 0.49% |
| 15 Jun 2023 | 20.40 | 20.55 | 20.85 | 20.05 | 21017 | -0.73% |
| 14 Jun 2023 | 20.55 | 21.30 | 21.30 | 20.35 | 7834 | -2.14% |
| 13 Jun 2023 | 21.00 | 20.75 | 21.05 | 20.70 | 10454 | 1.20% |
| 12 Jun 2023 | 20.75 | 21.25 | 21.25 | 20.70 | 3162 | -0.24% |
| 09 Jun 2023 | 20.80 | 21.25 | 21.25 | 20.20 | 9881 | 1.46% |
| 08 Jun 2023 | 20.50 | 22.20 | 22.20 | 20.45 | 14123 | -3.53% |
| 07 Jun 2023 | 21.25 | 20.90 | 22.45 | 20.40 | 12803 | 2.41% |
| 06 Jun 2023 | 20.75 | 21.65 | 21.65 | 20.55 | 7197 | -1.19% |
| 05 Jun 2023 | 21.00 | 21.00 | 21.25 | 20.60 | 10484 | -1.87% |
| 02 Jun 2023 | 21.40 | 21.45 | 22.40 | 20.45 | 26492 | 4.39% |
| 01 Jun 2023 | 20.50 | 20.55 | 21.00 | 20.05 | 17012 | 2.50% |
| 31 May 2023 | 20.00 | 19.85 | 20.85 | 19.85 | 15077 | -3.38% |
| 30 May 2023 | 20.70 | 20.85 | 20.85 | 20.40 | 2413 | 0.98% |
| 29 May 2023 | 20.50 | 20.80 | 21.00 | 20.20 | 7088 | -0.24% |
| 26 May 2023 | 20.55 | 20.65 | 21.60 | 20.10 | 9416 | 0.98% |
| 25 May 2023 | 20.35 | 20.15 | 20.85 | 20.15 | 5451 | -0.25% |
| 24 May 2023 | 20.40 | 20.75 | 20.80 | 20.10 | 7001 | -0.24% |
| 23 May 2023 | 20.45 | 20.85 | 20.85 | 20.25 | 4228 | 0.25% |
| 22 May 2023 | 20.40 | 21.35 | 21.40 | 19.85 | 27130 | -2.63% |
| 19 May 2023 | 20.95 | 20.95 | 21.35 | 20.30 | 6054 | 0.72% |
| 18 May 2023 | 20.80 | 21.75 | 21.75 | 20.65 | 3651 | 0.24% |
| 17 May 2023 | 20.75 | 21.40 | 21.40 | 20.50 | 5863 | -0.72% |
| 16 May 2023 | 20.90 | 21.30 | 21.90 | 20.60 | 32268 | -2.34% |
| 15 May 2023 | 21.40 | 21.25 | 22.85 | 21.25 | 11165 | -0.23% |
| 12 May 2023 | 21.45 | 22.10 | 22.15 | 21.30 | 2623 | -0.92% |
| 11 May 2023 | 21.65 | 21.30 | 22.35 | 21.20 | 5162 | 1.17% |
| 10 May 2023 | 21.40 | 21.30 | 21.80 | 21.25 | 2084 | 0.00% |
| 09 May 2023 | 21.40 | 21.80 | 21.80 | 21.20 | 2560 | -0.23% |
| 08 May 2023 | 21.45 | 21.50 | 22.20 | 20.20 | 28581 | -0.23% |
| 05 May 2023 | 21.50 | 21.85 | 22.30 | 21.20 | 7130 | -1.83% |
| 04 May 2023 | 21.90 | 22.35 | 22.35 | 21.15 | 6033 | 1.39% |
| 03 May 2023 | 21.60 | 23.15 | 23.15 | 20.50 | 12872 | -4.00% |
| 02 May 2023 | 22.50 | 22.80 | 23.15 | 21.75 | 23537 | 0.90% |
| 28 Apr 2023 | 22.30 | 21.75 | 22.65 | 21.60 | 9883 | 2.06% |
| 27 Apr 2023 | 21.85 | 22.70 | 22.70 | 21.30 | 8153 | -1.80% |
| 26 Apr 2023 | 22.25 | 22.35 | 22.35 | 21.20 | 5174 | 3.01% |
| 25 Apr 2023 | 21.60 | 22.70 | 22.90 | 21.15 | 46066 | -4.42% |
| 24 Apr 2023 | 22.60 | 22.10 | 22.80 | 22.10 | 1922 | -0.66% |
| 21 Apr 2023 | 22.75 | 23.30 | 23.30 | 22.60 | 4530 | 0.00% |
| 20 Apr 2023 | 22.75 | 22.75 | 23.40 | 22.40 | 13101 | 2.71% |
| 19 Apr 2023 | 22.15 | 22.90 | 22.90 | 21.80 | 5668 | -0.45% |
| 18 Apr 2023 | 22.25 | 22.85 | 22.85 | 21.60 | 4607 | 0.23% |
| 17 Apr 2023 | 22.20 | 23.00 | 23.00 | 21.90 | 6652 | -3.27% |
| 13 Apr 2023 | 22.95 | 23.15 | 24.70 | 22.30 | 25903 | 0.66% |
| 12 Apr 2023 | 22.80 | 23.40 | 23.40 | 22.40 | 5635 | -0.44% |
| 11 Apr 2023 | 22.90 | 24.30 | 24.60 | 22.40 | 15019 | -2.35% |
| 10 Apr 2023 | 23.45 | 23.35 | 23.80 | 22.20 | 30558 | 4.92% |
| 06 Apr 2023 | 22.35 | 23.55 | 23.80 | 21.70 | 30212 | 0.45% |
| 05 Apr 2023 | 22.25 | 22.00 | 23.90 | 19.35 | 71771 | 8.54% |
| 03 Apr 2023 | 20.50 | 18.40 | 21.00 | 17.90 | 24812 | 12.95% |
| 31 Mar 2023 | 18.15 | 17.90 | 18.50 | 17.20 | 15539 | 5.22% |
| 29 Mar 2023 | 17.25 | 17.50 | 17.80 | 16.25 | 15041 | -0.29% |
| 28 Mar 2023 | 17.30 | 18.35 | 18.35 | 17.05 | 13831 | -3.08% |
| 27 Mar 2023 | 17.85 | 19.20 | 19.20 | 17.30 | 28861 | -4.29% |
| 24 Mar 2023 | 18.65 | 19.15 | 19.70 | 18.20 | 10063 | -1.06% |
| 23 Mar 2023 | 18.85 | 19.70 | 19.70 | 18.65 | 8094 | -3.58% |
| 22 Mar 2023 | 19.55 | 19.80 | 19.80 | 19.00 | 3829 | 1.56% |
| 21 Mar 2023 | 19.25 | 19.65 | 19.65 | 18.50 | 4607 | 2.12% |
| 20 Mar 2023 | 18.85 | 18.40 | 19.35 | 18.40 | 7568 | -0.26% |
| 17 Mar 2023 | 18.90 | 20.50 | 20.50 | 18.50 | 13150 | -5.03% |
| 16 Mar 2023 | 19.90 | 19.35 | 20.60 | 19.35 | 1960 | 0.00% |
| 15 Mar 2023 | 19.90 | 21.45 | 21.45 | 19.75 | 15625 | -2.21% |
| 14 Mar 2023 | 20.35 | 21.45 | 21.45 | 20.20 | 10098 | -0.49% |
| 13 Mar 2023 | 20.45 | 22.45 | 22.45 | 20.20 | 7482 | -2.15% |
| 10 Mar 2023 | 20.90 | 21.45 | 21.75 | 20.60 | 10443 | -1.65% |
| 09 Mar 2023 | 21.25 | 21.40 | 21.75 | 20.65 | 6387 | 1.43% |
| 08 Mar 2023 | 20.95 | 21.45 | 21.45 | 20.55 | 10626 | -0.48% |
| 06 Mar 2023 | 21.05 | 21.45 | 21.90 | 20.70 | 4040 | -2.32% |
| 03 Mar 2023 | 21.55 | 20.85 | 21.85 | 20.85 | 4054 | 3.36% |
| 02 Mar 2023 | 20.85 | 20.65 | 21.65 | 20.60 | 3401 | 0.97% |
| 01 Mar 2023 | 20.65 | 20.60 | 22.10 | 20.15 | 26302 | 0.24% |
| 28 Feb 2023 | 20.60 | 20.90 | 21.90 | 19.50 | 9716 | -1.44% |
| 27 Feb 2023 | 20.90 | 21.80 | 21.80 | 20.20 | 9074 | -3.02% |
| 24 Feb 2023 | 21.55 | 21.35 | 22.45 | 21.15 | 4945 | 1.17% |
| 23 Feb 2023 | 21.30 | 22.20 | 22.65 | 20.80 | 7385 | -2.96% |
| 22 Feb 2023 | 21.95 | 23.05 | 23.60 | 21.35 | 8702 | -3.73% |
| 21 Feb 2023 | 22.80 | 23.85 | 23.85 | 22.70 | 1906 | -1.51% |
| 20 Feb 2023 | 23.15 | 23.80 | 23.80 | 22.25 | 4629 | 0.43% |
| 17 Feb 2023 | 23.05 | 23.85 | 23.85 | 22.90 | 5914 | -1.07% |
| 16 Feb 2023 | 23.30 | 23.75 | 23.80 | 23.10 | 8062 | -0.21% |
| 15 Feb 2023 | 23.35 | 23.65 | 24.25 | 22.75 | 12482 | -1.48% |
| 14 Feb 2023 | 23.70 | 24.00 | 24.40 | 23.40 | 4804 | -1.25% |
| 13 Feb 2023 | 24.00 | 24.85 | 24.90 | 22.75 | 23363 | -2.64% |
| 10 Feb 2023 | 24.65 | 24.80 | 24.90 | 24.25 | 5523 | 1.02% |
| 09 Feb 2023 | 24.40 | 24.80 | 25.40 | 24.20 | 13282 | -1.41% |
| 08 Feb 2023 | 24.75 | 24.25 | 25.40 | 23.15 | 68082 | 3.34% |
| 07 Feb 2023 | 23.95 | 24.45 | 24.45 | 23.10 | 8153 | -1.64% |
| 06 Feb 2023 | 24.35 | 23.35 | 24.90 | 23.35 | 8366 | 1.46% |
| 03 Feb 2023 | 24.00 | 25.40 | 25.40 | 22.80 | 26467 | -2.24% |
| 02 Feb 2023 | 24.55 | 24.55 | 25.50 | 24.35 | 19460 | -3.54% |
| 01 Feb 2023 | 25.45 | 25.00 | 26.40 | 24.60 | 7767 | 2.83% |
| 31 Jan 2023 | 24.75 | 25.30 | 25.40 | 24.55 | 8616 | -0.20% |
| 30 Jan 2023 | 24.80 | 25.25 | 25.50 | 24.55 | 19164 | 0.00% |
| 27 Jan 2023 | 24.80 | 25.45 | 25.50 | 24.35 | 22094 | -1.20% |
| 25 Jan 2023 | 25.10 | 26.40 | 26.40 | 24.30 | 25847 | -3.46% |
| 24 Jan 2023 | 26.00 | 26.35 | 26.90 | 25.70 | 27027 | 1.17% |
| 23 Jan 2023 | 25.70 | 25.90 | 27.85 | 25.20 | 34396 | -0.58% |
| 20 Jan 2023 | 25.85 | 25.70 | 26.50 | 25.20 | 7671 | 1.17% |
| 19 Jan 2023 | 25.55 | 26.00 | 26.05 | 25.45 | 12932 | -1.73% |
| 18 Jan 2023 | 26.00 | 26.95 | 27.45 | 25.60 | 19511 | -2.44% |
| 17 Jan 2023 | 26.65 | 25.70 | 27.50 | 25.60 | 66149 | 1.72% |
| 16 Jan 2023 | 26.20 | 24.20 | 29.70 | 24.20 | 647602 | 5.86% |
| 13 Jan 2023 | 24.75 | 24.35 | 25.10 | 24.30 | 12393 | -1.20% |
| 12 Jan 2023 | 25.05 | 24.50 | 26.00 | 24.50 | 34183 | 0.60% |
| 11 Jan 2023 | 24.90 | 25.85 | 25.85 | 24.25 | 17398 | 2.05% |
| 10 Jan 2023 | 24.40 | 25.30 | 25.35 | 24.05 | 22609 | -2.59% |
| 09 Jan 2023 | 25.05 | 27.15 | 27.15 | 24.40 | 30555 | -3.65% |
| 06 Jan 2023 | 26.00 | 26.65 | 26.95 | 25.00 | 28565 | -1.33% |
| 05 Jan 2023 | 26.35 | 28.00 | 28.00 | 26.00 | 39416 | -2.77% |
| 04 Jan 2023 | 27.10 | 25.30 | 27.70 | 25.00 | 233029 | 6.90% |
| 03 Jan 2023 | 25.35 | 25.35 | 25.80 | 23.00 | 43517 | 5.41% |
| 02 Jan 2023 | 24.05 | 24.30 | 24.60 | 23.75 | 14439 | 1.48% |
| 30 Dec 2022 | 23.70 | 23.95 | 24.30 | 23.50 | 11205 | 0.42% |
| 29 Dec 2022 | 23.60 | 24.20 | 24.20 | 23.20 | 20332 | -0.63% |
| 28 Dec 2022 | 23.75 | 23.75 | 24.30 | 23.50 | 14422 | -0.21% |
| 27 Dec 2022 | 23.80 | 24.25 | 24.25 | 23.25 | 8585 | -0.83% |
| 26 Dec 2022 | 24.00 | 23.00 | 24.30 | 20.85 | 19293 | 5.73% |
| 23 Dec 2022 | 22.70 | 22.90 | 24.65 | 22.20 | 26324 | -4.62% |
| 22 Dec 2022 | 23.80 | 25.60 | 25.60 | 23.30 | 33648 | -4.80% |
| 21 Dec 2022 | 25.00 | 25.70 | 26.30 | 24.85 | 50281 | -1.57% |
| 20 Dec 2022 | 25.40 | 26.40 | 30.00 | 25.10 | 565303 | 1.60% |
| 19 Dec 2022 | 25.00 | 24.70 | 25.45 | 24.05 | 12869 | 3.73% |
| 16 Dec 2022 | 24.10 | 25.65 | 25.65 | 23.40 | 23649 | -2.43% |
| 15 Dec 2022 | 24.70 | 25.90 | 25.90 | 24.25 | 17874 | -1.59% |
| 14 Dec 2022 | 25.10 | 26.15 | 26.20 | 25.05 | 32515 | -2.90% |
| 13 Dec 2022 | 25.85 | 26.20 | 26.30 | 25.35 | 36901 | 0.58% |
| 12 Dec 2022 | 25.70 | 26.00 | 26.90 | 25.50 | 18484 | -2.28% |
| 09 Dec 2022 | 26.30 | 27.30 | 27.55 | 25.55 | 30732 | -2.59% |
| 08 Dec 2022 | 27.00 | 27.35 | 27.60 | 26.55 | 14251 | 0.19% |
| 07 Dec 2022 | 26.95 | 27.80 | 29.00 | 26.35 | 69410 | -3.06% |
| 06 Dec 2022 | 27.80 | 29.45 | 29.45 | 27.25 | 73249 | -1.24% |
| 05 Dec 2022 | 28.15 | 26.50 | 28.90 | 24.75 | 166927 | 8.90% |
| 02 Dec 2022 | 25.85 | 26.70 | 26.70 | 24.75 | 17541 | 0.00% |
| 01 Dec 2022 | 25.85 | 24.85 | 27.00 | 24.65 | 79312 | 5.73% |
| 30 Nov 2022 | 24.45 | 23.70 | 24.75 | 23.70 | 15837 | 0.41% |
| 29 Nov 2022 | 24.35 | 23.90 | 24.75 | 23.15 | 11931 | 3.84% |
| 28 Nov 2022 | 23.45 | 23.55 | 23.75 | 22.65 | 7156 | 1.52% |
| 25 Nov 2022 | 23.10 | 23.90 | 23.90 | 22.70 | 8399 | 0.87% |
| 24 Nov 2022 | 22.90 | 23.80 | 24.45 | 22.35 | 34577 | -3.98% |
| 23 Nov 2022 | 23.85 | 23.80 | 24.95 | 23.80 | 21556 | -1.24% |
| 22 Nov 2022 | 24.15 | 25.25 | 25.65 | 24.00 | 13317 | -1.63% |
| 21 Nov 2022 | 24.55 | 25.60 | 25.60 | 24.50 | 11284 | -1.60% |
| 18 Nov 2022 | 24.95 | 25.65 | 25.65 | 24.70 | 18330 | -2.73% |
| 17 Nov 2022 | 25.65 | 24.90 | 26.80 | 23.80 | 90367 | 6.21% |
| 16 Nov 2022 | 24.15 | 25.25 | 25.25 | 24.15 | 17315 | -1.83% |
| 15 Nov 2022 | 24.60 | 25.45 | 25.75 | 23.40 | 27070 | -2.77% |
| 14 Nov 2022 | 25.30 | 24.95 | 26.50 | 24.80 | 12392 | 2.02% |
| 11 Nov 2022 | 24.80 | 25.10 | 25.65 | 24.60 | 17443 | -0.60% |
| 10 Nov 2022 | 24.95 | 25.75 | 25.75 | 24.80 | 11409 | -1.96% |
| 09 Nov 2022 | 25.45 | 25.10 | 25.60 | 24.80 | 7165 | 0.39% |
| 07 Nov 2022 | 25.35 | 26.40 | 26.40 | 25.10 | 6914 | -0.59% |
| 04 Nov 2022 | 25.50 | 25.75 | 25.75 | 25.10 | 2731 | 1.39% |
| 03 Nov 2022 | 25.15 | 25.65 | 25.65 | 24.90 | 3722 | 0.00% |
| 02 Nov 2022 | 25.15 | 25.35 | 25.60 | 24.90 | 7739 | -0.59% |
| 01 Nov 2022 | 25.30 | 25.10 | 25.80 | 25.00 | 9133 | -0.59% |
| 31 Oct 2022 | 25.45 | 25.25 | 26.30 | 25.25 | 8943 | 0.39% |
| 28 Oct 2022 | 25.35 | 26.15 | 26.15 | 25.30 | 9623 | -0.78% |
| 27 Oct 2022 | 25.55 | 26.30 | 26.30 | 25.30 | 5611 | -1.16% |
| 25 Oct 2022 | 25.85 | 26.65 | 26.65 | 25.25 | 14026 | -1.15% |
| 24 Oct 2022 | 26.15 | 26.50 | 26.55 | 25.35 | 6406 | 0.19% |
| 21 Oct 2022 | 26.10 | 26.05 | 27.30 | 25.60 | 29581 | -0.76% |
| 20 Oct 2022 | 26.30 | 26.50 | 26.60 | 25.35 | 29903 | 0.38% |
| 19 Oct 2022 | 26.20 | 25.85 | 27.05 | 24.90 | 36402 | 1.95% |
| 18 Oct 2022 | 25.70 | 25.40 | 27.30 | 25.00 | 77246 | 1.18% |
| 17 Oct 2022 | 25.40 | 25.85 | 25.85 | 24.65 | 5212 | 0.00% |
| 14 Oct 2022 | 25.40 | 26.70 | 26.70 | 25.20 | 5812 | 0.00% |
| 13 Oct 2022 | 25.40 | 25.70 | 25.95 | 25.30 | 6713 | -0.78% |
| 12 Oct 2022 | 25.60 | 26.05 | 26.05 | 25.40 | 5737 | 0.20% |
| 11 Oct 2022 | 25.55 | 26.75 | 26.75 | 25.50 | 8115 | -2.11% |
| 10 Oct 2022 | 26.10 | 27.35 | 27.35 | 25.65 | 14080 | -0.95% |
| 07 Oct 2022 | 26.35 | 25.95 | 28.00 | 25.95 | 30951 | 3.94% |
| 06 Oct 2022 | 25.35 | 26.35 | 26.85 | 25.10 | 16746 | -1.55% |
| 04 Oct 2022 | 25.75 | 25.15 | 26.20 | 25.15 | 10866 | 0.59% |
| 03 Oct 2022 | 25.60 | 25.55 | 26.70 | 25.15 | 10390 | 1.99% |
| 30 Sep 2022 | 25.10 | 25.20 | 25.70 | 24.65 | 7826 | -0.99% |
| 29 Sep 2022 | 25.35 | 25.60 | 25.65 | 25.00 | 5293 | 0.80% |
| 28 Sep 2022 | 25.15 | 26.40 | 26.40 | 24.30 | 17433 | -3.64% |
| 27 Sep 2022 | 26.10 | 25.65 | 26.15 | 25.05 | 11392 | 4.19% |
| 26 Sep 2022 | 25.05 | 27.90 | 28.00 | 24.75 | 36557 | -6.53% |
| 23 Sep 2022 | 26.80 | 25.90 | 28.30 | 25.90 | 109833 | 3.68% |
| 22 Sep 2022 | 25.85 | 27.15 | 27.15 | 25.80 | 37059 | -4.79% |
| 21 Sep 2022 | 27.15 | 26.30 | 27.95 | 25.35 | 113669 | 6.26% |
| 20 Sep 2022 | 25.55 | 25.80 | 25.95 | 25.25 | 20023 | 0.59% |
| 19 Sep 2022 | 25.40 | 26.20 | 26.20 | 25.15 | 18915 | -1.74% |
| 16 Sep 2022 | 25.85 | 26.90 | 27.40 | 25.35 | 67977 | -2.64% |
| 15 Sep 2022 | 26.55 | 28.20 | 28.45 | 26.25 | 119713 | -5.68% |
| 14 Sep 2022 | 28.15 | 25.50 | 30.45 | 25.50 | 801227 | 10.83% |
| 13 Sep 2022 | 25.40 | 26.45 | 26.65 | 25.00 | 21940 | -3.05% |
| 12 Sep 2022 | 26.20 | 26.60 | 26.60 | 26.00 | 6209 | 2.34% |
| 09 Sep 2022 | 25.60 | 27.40 | 27.50 | 25.20 | 32617 | -6.57% |
| 08 Sep 2022 | 27.40 | 27.45 | 27.70 | 27.00 | 23127 | 0.18% |
| 07 Sep 2022 | 27.35 | 28.30 | 28.30 | 27.00 | 21136 | 0.00% |
| 06 Sep 2022 | 27.35 | 27.40 | 28.05 | 27.20 | 15742 | -0.18% |
| 05 Sep 2022 | 27.40 | 28.10 | 28.20 | 27.00 | 43376 | 0.55% |
| 02 Sep 2022 | 27.25 | 28.15 | 28.60 | 27.00 | 35499 | -0.73% |
| 01 Sep 2022 | 27.45 | 28.90 | 29.00 | 27.10 | 62504 | -3.00% |
| 30 Aug 2022 | 28.30 | 30.00 | 31.00 | 28.00 | 90180 | -4.71% |
| 29 Aug 2022 | 29.70 | 30.00 | 30.45 | 27.00 | 571929 | 8.00% |
| 26 Aug 2022 | 27.50 | 23.75 | 27.50 | 22.60 | 178261 | 19.83% |
| 25 Aug 2022 | 22.95 | 23.25 | 23.45 | 22.00 | 16169 | -0.22% |
| 24 Aug 2022 | 23.00 | 21.70 | 23.80 | 21.70 | 25451 | 2.22% |
| 23 Aug 2022 | 22.50 | 22.10 | 23.05 | 21.10 | 7272 | 0.45% |
| 22 Aug 2022 | 22.40 | 22.05 | 22.95 | 22.05 | 11610 | -2.18% |
| 19 Aug 2022 | 22.90 | 23.85 | 23.85 | 22.50 | 8896 | -1.08% |
| 18 Aug 2022 | 23.15 | 23.30 | 23.75 | 22.45 | 6581 | -1.28% |
| 17 Aug 2022 | 23.45 | 23.30 | 24.35 | 22.40 | 20489 | -4.09% |
| 16 Aug 2022 | 24.45 | 21.25 | 25.90 | 21.25 | 158642 | 12.67% |
| 12 Aug 2022 | 21.70 | 21.80 | 22.30 | 21.00 | 18976 | 1.40% |
| 11 Aug 2022 | 21.40 | 21.45 | 22.80 | 21.00 | 10680 | 1.42% |
| 10 Aug 2022 | 21.10 | 21.55 | 22.25 | 21.00 | 8147 | -2.09% |
| 08 Aug 2022 | 21.55 | 21.50 | 22.80 | 21.00 | 10774 | -0.92% |
| 05 Aug 2022 | 21.75 | 21.85 | 22.55 | 21.30 | 19258 | 2.35% |
| 04 Aug 2022 | 21.25 | 22.70 | 22.70 | 21.00 | 10654 | -1.62% |
| 03 Aug 2022 | 21.60 | 22.85 | 22.85 | 21.20 | 11002 | -0.92% |
| 02 Aug 2022 | 21.80 | 23.15 | 23.15 | 21.30 | 16934 | -2.46% |
| 01 Aug 2022 | 22.35 | 21.00 | 22.80 | 20.20 | 51132 | 6.94% |
| 29 Jul 2022 | 20.90 | 19.90 | 21.45 | 19.70 | 13812 | 5.03% |
| 28 Jul 2022 | 19.90 | 20.85 | 20.85 | 19.65 | 14386 | -2.45% |
| 27 Jul 2022 | 20.40 | 20.00 | 21.65 | 19.00 | 116136 | 3.55% |
| 26 Jul 2022 | 19.70 | 19.55 | 20.40 | 19.50 | 6885 | 0.51% |
| 25 Jul 2022 | 19.60 | 20.10 | 20.55 | 19.60 | 8419 | -2.49% |
| 22 Jul 2022 | 20.10 | 20.80 | 20.80 | 19.70 | 13200 | 0.50% |
| 21 Jul 2022 | 20.00 | 21.75 | 21.75 | 19.80 | 56582 | -1.23% |
| 20 Jul 2022 | 20.25 | 18.60 | 20.25 | 18.45 | 22325 | 9.76% |
| 19 Jul 2022 | 18.45 | 18.00 | 18.60 | 17.95 | 10398 | 1.37% |
| 18 Jul 2022 | 18.20 | 18.35 | 18.45 | 18.00 | 6584 | -0.82% |
| 15 Jul 2022 | 18.35 | 17.90 | 18.60 | 17.50 | 9445 | 2.51% |
| 14 Jul 2022 | 17.90 | 17.40 | 18.40 | 17.40 | 7796 | 0.00% |
| 13 Jul 2022 | 17.90 | 18.80 | 18.90 | 17.70 | 32809 | -1.92% |
| 12 Jul 2022 | 18.25 | 19.05 | 19.10 | 18.00 | 14511 | -2.14% |
| 11 Jul 2022 | 18.65 | 19.20 | 19.35 | 17.85 | 17151 | 2.47% |
| 08 Jul 2022 | 18.20 | 19.60 | 19.65 | 17.85 | 26373 | -5.21% |
| 07 Jul 2022 | 19.20 | 20.00 | 20.00 | 18.30 | 7102 | -1.03% |
| 06 Jul 2022 | 19.40 | 19.25 | 20.00 | 18.65 | 9851 | -1.52% |
| 05 Jul 2022 | 19.70 | 19.00 | 19.75 | 18.55 | 7995 | 1.29% |
| 04 Jul 2022 | 19.45 | 19.95 | 20.45 | 19.15 | 2833 | -0.26% |
| 01 Jul 2022 | 19.50 | 18.90 | 19.75 | 18.05 | 11170 | 6.27% |
| 30 Jun 2022 | 18.35 | 19.40 | 19.40 | 18.15 | 6188 | -2.39% |
| 29 Jun 2022 | 18.80 | 19.45 | 19.90 | 18.70 | 11649 | -2.59% |
| 28 Jun 2022 | 19.30 | 20.20 | 20.35 | 19.25 | 5579 | -4.46% |
| 27 Jun 2022 | 20.20 | 19.65 | 20.50 | 18.95 | 12016 | 6.32% |
| 24 Jun 2022 | 19.00 | 19.75 | 19.80 | 18.60 | 13655 | -2.06% |
| 23 Jun 2022 | 19.40 | 18.20 | 19.75 | 18.00 | 980 | 0.26% |
| 22 Jun 2022 | 19.35 | 19.95 | 19.95 | 18.90 | 7943 | -1.78% |
| 21 Jun 2022 | 19.70 | 19.00 | 19.95 | 18.80 | 4852 | 3.68% |
| 20 Jun 2022 | 19.00 | 20.00 | 20.25 | 18.15 | 8010 | -4.28% |
| 17 Jun 2022 | 19.85 | 21.40 | 21.40 | 19.20 | 4161 | -0.25% |
| 16 Jun 2022 | 19.90 | 22.70 | 22.70 | 19.60 | 19392 | -7.66% |
| 15 Jun 2022 | 21.55 | 22.00 | 22.00 | 21.00 | 4251 | -2.05% |
| 14 Jun 2022 | 22.00 | 22.70 | 22.70 | 21.50 | 903 | 2.33% |
| 13 Jun 2022 | 21.50 | 23.40 | 23.40 | 21.40 | 17267 | -6.11% |
| 10 Jun 2022 | 22.90 | 23.40 | 23.65 | 22.20 | 4089 | -1.72% |
| 09 Jun 2022 | 23.30 | 23.20 | 23.50 | 22.50 | 7122 | 1.53% |
| 08 Jun 2022 | 22.95 | 23.45 | 23.45 | 22.55 | 10265 | -1.08% |
| 07 Jun 2022 | 23.20 | 23.20 | 23.25 | 22.65 | 4023 | 2.65% |
| 06 Jun 2022 | 22.60 | 23.40 | 23.40 | 22.50 | 3474 | -1.53% |
| 03 Jun 2022 | 22.95 | 23.80 | 23.80 | 22.75 | 10073 | -0.65% |
| 02 Jun 2022 | 23.10 | 24.40 | 24.40 | 22.65 | 12217 | 0.43% |
| 01 Jun 2022 | 23.00 | 23.40 | 23.85 | 22.65 | 7396 | -0.43% |
| 31 May 2022 | 23.10 | 23.55 | 23.55 | 22.15 | 14845 | 1.32% |
| 30 May 2022 | 22.80 | 24.40 | 24.40 | 22.20 | 19485 | -2.56% |
| 27 May 2022 | 23.40 | 23.80 | 23.80 | 21.95 | 9671 | 1.96% |
| 26 May 2022 | 22.95 | 24.35 | 24.35 | 22.50 | 3498 | -0.65% |
| 25 May 2022 | 23.10 | 24.25 | 24.25 | 22.90 | 11986 | -3.55% |
| 24 May 2022 | 23.95 | 24.25 | 24.30 | 23.70 | 4574 | 0.00% |
| 23 May 2022 | 23.95 | 24.40 | 24.40 | 23.50 | 3219 | 1.05% |
| 20 May 2022 | 23.70 | 23.95 | 23.95 | 23.30 | 4940 | 1.28% |
| 19 May 2022 | 23.40 | 25.60 | 25.65 | 22.95 | 47045 | -8.24% |
| 18 May 2022 | 25.50 | 24.50 | 25.95 | 23.60 | 11424 | 7.59% |
| 17 May 2022 | 23.70 | 24.65 | 24.65 | 23.40 | 12209 | -0.63% |
| 16 May 2022 | 23.85 | 24.75 | 24.75 | 23.40 | 8203 | -1.65% |
| 13 May 2022 | 24.25 | 24.75 | 24.75 | 23.10 | 4576 | 2.32% |
| 12 May 2022 | 23.70 | 24.70 | 25.00 | 23.00 | 10161 | -4.05% |
| 11 May 2022 | 24.70 | 26.25 | 26.25 | 23.50 | 17223 | -3.89% |
| 10 May 2022 | 25.70 | 26.10 | 26.10 | 25.00 | 8512 | -0.39% |
| 09 May 2022 | 25.80 | 26.20 | 26.20 | 25.40 | 7474 | -0.39% |
| 06 May 2022 | 25.90 | 25.95 | 26.00 | 25.50 | 9407 | -0.77% |
| 05 May 2022 | 26.10 | 26.00 | 27.20 | 25.50 | 31357 | 0.38% |
| 04 May 2022 | 26.00 | 28.60 | 29.00 | 25.60 | 169932 | -8.45% |
| 02 May 2022 | 28.40 | 27.80 | 29.40 | 26.95 | 56515 | 2.90% |
| 29 Apr 2022 | 27.60 | 27.75 | 27.80 | 26.85 | 10062 | 0.36% |
| 28 Apr 2022 | 27.50 | 27.50 | 27.80 | 26.90 | 8447 | 0.00% |
| 27 Apr 2022 | 27.50 | 28.35 | 28.35 | 26.80 | 16866 | -0.90% |
| 26 Apr 2022 | 27.75 | 27.80 | 28.00 | 27.45 | 3437 | 0.00% |
| 25 Apr 2022 | 27.75 | 28.30 | 29.50 | 26.70 | 62147 | -0.72% |
| 22 Apr 2022 | 27.95 | 28.75 | 28.75 | 27.35 | 18753 | -0.89% |
| 21 Apr 2022 | 28.20 | 28.45 | 29.90 | 27.10 | 14928 | -0.70% |
| 20 Apr 2022 | 28.40 | 29.10 | 30.50 | 27.75 | 35421 | -6.12% |
| 19 Apr 2022 | 30.25 | 31.45 | 31.95 | 29.30 | 109727 | 0.00% |
| 18 Apr 2022 | 30.25 | 31.80 | 31.80 | 29.10 | 61592 | 1.85% |
| 13 Apr 2022 | 29.70 | 28.00 | 29.70 | 26.90 | 98476 | 10.00% |
| 12 Apr 2022 | 27.00 | 28.65 | 29.00 | 26.50 | 32319 | -3.40% |
| 11 Apr 2022 | 27.95 | 27.45 | 28.65 | 26.35 | 33867 | 3.33% |
| 08 Apr 2022 | 27.05 | 26.95 | 27.40 | 26.10 | 18447 | -0.92% |
| 07 Apr 2022 | 27.30 | 26.35 | 28.60 | 25.30 | 64558 | 5.00% |
| 06 Apr 2022 | 26.00 | 26.00 | 26.25 | 25.25 | 11481 | 2.16% |
| 05 Apr 2022 | 25.45 | 25.25 | 25.45 | 24.55 | 13536 | 4.95% |
| 04 Apr 2022 | 24.25 | 24.60 | 24.65 | 23.80 | 16051 | 1.89% |
| 01 Apr 2022 | 23.80 | 24.85 | 24.90 | 23.30 | 9199 | -0.21% |
| 31 Mar 2022 | 23.85 | 24.90 | 24.90 | 23.25 | 19419 | -0.62% |
| 30 Mar 2022 | 24.00 | 24.00 | 25.10 | 23.60 | 7616 | 0.21% |
| 29 Mar 2022 | 23.95 | 24.50 | 24.50 | 23.70 | 9136 | -0.21% |
| 28 Mar 2022 | 24.00 | 25.00 | 25.45 | 23.55 | 15371 | -2.64% |
| 25 Mar 2022 | 24.65 | 25.80 | 25.80 | 24.20 | 6165 | -2.38% |
| 24 Mar 2022 | 25.25 | 25.35 | 25.35 | 24.50 | 18240 | 1.81% |
| 23 Mar 2022 | 24.80 | 25.85 | 25.85 | 24.55 | 13682 | -1.00% |
| 22 Mar 2022 | 25.05 | 24.20 | 25.70 | 24.20 | 6036 | -0.40% |
| 21 Mar 2022 | 25.15 | 25.85 | 26.25 | 24.30 | 14558 | -0.98% |
| 17 Mar 2022 | 25.40 | 25.80 | 25.80 | 24.95 | 8111 | 0.40% |
| 16 Mar 2022 | 25.30 | 25.80 | 25.80 | 24.55 | 15566 | 1.61% |
| 15 Mar 2022 | 24.90 | 25.85 | 25.85 | 24.55 | 3736 | -2.73% |
| 14 Mar 2022 | 25.60 | 25.45 | 25.85 | 24.65 | 8898 | 3.02% |
| 11 Mar 2022 | 24.85 | 25.00 | 25.45 | 24.30 | 8990 | -1.58% |
| 10 Mar 2022 | 25.25 | 25.55 | 25.90 | 24.90 | 10216 | 0.80% |
| 09 Mar 2022 | 25.05 | 25.10 | 25.65 | 23.70 | 10974 | 1.42% |
| 08 Mar 2022 | 24.70 | 24.55 | 25.00 | 23.25 | 11660 | 2.70% |
| 07 Mar 2022 | 24.05 | 24.00 | 24.85 | 23.10 | 13052 | 0.21% |
| 04 Mar 2022 | 24.00 | 25.50 | 25.50 | 23.85 | 45964 | -4.38% |
| 03 Mar 2022 | 25.10 | 26.00 | 26.00 | 24.60 | 23959 | -2.14% |
| 02 Mar 2022 | 25.65 | 25.20 | 25.95 | 24.50 | 17467 | -0.39% |
| 28 Feb 2022 | 25.75 | 26.00 | 26.00 | 25.15 | 9216 | -0.19% |
| 25 Feb 2022 | 25.80 | 25.85 | 25.85 | 24.60 | 25284 | -0.19% |
| 24 Feb 2022 | 25.85 | 26.90 | 26.90 | 25.60 | 4158 | -3.90% |
| 23 Feb 2022 | 26.90 | 27.00 | 27.20 | 26.00 | 11559 | 3.46% |
| 22 Feb 2022 | 26.00 | 26.25 | 27.20 | 24.95 | 22944 | -0.95% |
| 21 Feb 2022 | 26.25 | 26.55 | 27.35 | 25.25 | 26338 | -1.13% |
| 18 Feb 2022 | 26.55 | 26.00 | 26.60 | 25.35 | 23412 | 4.73% |
| 17 Feb 2022 | 25.35 | 26.90 | 27.00 | 25.25 | 19483 | -3.98% |
| 16 Feb 2022 | 26.40 | 27.00 | 27.00 | 25.30 | 16910 | 0.00% |
| 15 Feb 2022 | 26.40 | 26.50 | 26.70 | 24.90 | 14941 | 3.73% |
| 14 Feb 2022 | 25.45 | 26.00 | 26.25 | 25.10 | 26323 | -3.60% |
| 11 Feb 2022 | 26.40 | 28.40 | 28.40 | 25.85 | 24531 | -2.76% |
| 10 Feb 2022 | 27.15 | 27.35 | 28.75 | 26.65 | 34536 | -2.51% |
| 09 Feb 2022 | 27.85 | 27.80 | 28.80 | 27.80 | 48005 | -4.79% |
| 08 Feb 2022 | 29.25 | 31.60 | 31.60 | 28.90 | 40325 | -3.78% |
| 07 Feb 2022 | 30.40 | 31.70 | 31.70 | 29.65 | 22172 | -2.09% |
| 04 Feb 2022 | 31.05 | 30.80 | 31.80 | 29.65 | 27330 | 0.81% |
| 03 Feb 2022 | 30.80 | 31.80 | 31.90 | 30.25 | 28543 | -0.16% |
| 02 Feb 2022 | 30.85 | 30.00 | 31.10 | 29.25 | 49863 | 4.05% |
| 01 Feb 2022 | 29.65 | 30.60 | 30.60 | 28.80 | 12320 | 1.02% |
| 31 Jan 2022 | 29.35 | 30.00 | 30.35 | 29.00 | 21927 | -0.17% |
| 28 Jan 2022 | 29.40 | 30.85 | 31.55 | 29.05 | 28561 | -3.61% |
| 27 Jan 2022 | 30.50 | 30.25 | 31.70 | 29.00 | 52983 | 0.83% |
| 25 Jan 2022 | 30.25 | 28.40 | 31.10 | 28.40 | 32287 | 1.51% |
| 24 Jan 2022 | 29.80 | 31.50 | 32.45 | 29.70 | 37146 | -4.64% |
| 21 Jan 2022 | 31.25 | 31.20 | 32.35 | 30.75 | 22051 | 0.16% |
| 20 Jan 2022 | 31.20 | 30.65 | 32.65 | 30.65 | 51891 | 0.32% |
| 19 Jan 2022 | 31.10 | 32.40 | 32.40 | 30.80 | 23232 | 0.00% |
| 18 Jan 2022 | 31.10 | 33.40 | 33.40 | 30.90 | 61560 | -4.31% |
| 17 Jan 2022 | 32.50 | 32.00 | 32.70 | 31.05 | 78612 | 3.34% |
| 14 Jan 2022 | 31.45 | 31.00 | 31.80 | 30.60 | 46515 | 2.11% |
| 13 Jan 2022 | 30.80 | 30.40 | 31.00 | 30.10 | 33619 | 2.33% |
| 12 Jan 2022 | 30.10 | 30.80 | 31.30 | 29.45 | 67197 | -0.66% |
| 11 Jan 2022 | 30.30 | 30.00 | 30.55 | 29.25 | 66902 | 3.77% |
| 10 Jan 2022 | 29.20 | 29.90 | 29.90 | 28.30 | 54541 | 1.74% |
| 07 Jan 2022 | 28.70 | 28.70 | 29.50 | 28.20 | 48575 | 0.00% |
| 06 Jan 2022 | 28.70 | 29.90 | 29.90 | 28.15 | 12383 | -0.35% |
| 05 Jan 2022 | 28.80 | 29.90 | 30.75 | 28.45 | 84246 | -3.68% |
| 04 Jan 2022 | 29.90 | 29.65 | 30.50 | 29.55 | 64360 | 2.57% |
| 03 Jan 2022 | 29.15 | 30.70 | 30.70 | 28.00 | 49833 | -0.68% |
| 31 Dec 2021 | 29.35 | 29.25 | 29.60 | 28.65 | 49850 | 3.53% |
| 30 Dec 2021 | 28.35 | 30.00 | 30.00 | 28.10 | 27952 | -3.74% |
| 29 Dec 2021 | 29.45 | 32.50 | 32.50 | 29.45 | 113005 | -5.00% |
| 28 Dec 2021 | 31.00 | 30.60 | 31.00 | 30.30 | 58739 | 4.91% |
| 27 Dec 2021 | 29.55 | 27.35 | 29.55 | 25.50 | 80571 | 9.85% |
| 24 Dec 2021 | 26.90 | 27.45 | 27.45 | 25.80 | 32678 | 1.89% |
| 23 Dec 2021 | 26.40 | 25.00 | 26.60 | 24.85 | 23387 | 5.60% |
| 22 Dec 2021 | 25.00 | 25.30 | 25.80 | 24.10 | 58980 | 2.46% |
| 21 Dec 2021 | 24.40 | 23.10 | 24.80 | 23.10 | 29923 | 5.86% |
| 20 Dec 2021 | 23.05 | 24.90 | 24.90 | 22.50 | 11574 | -5.92% |
| 17 Dec 2021 | 24.50 | 25.90 | 25.90 | 24.40 | 28893 | -3.73% |
| 16 Dec 2021 | 25.45 | 25.35 | 26.40 | 23.55 | 67337 | 6.04% |
| 15 Dec 2021 | 24.00 | 26.20 | 26.20 | 23.65 | 22003 | -3.61% |
| 14 Dec 2021 | 24.90 | 25.00 | 26.45 | 24.25 | 39772 | -2.54% |
| 13 Dec 2021 | 25.55 | 25.80 | 26.70 | 24.30 | 17618 | 2.82% |
| 10 Dec 2021 | 24.85 | 24.75 | 25.45 | 24.00 | 36643 | 4.63% |
| 09 Dec 2021 | 23.75 | 23.40 | 24.40 | 23.40 | 6775 | 1.50% |
| 08 Dec 2021 | 23.40 | 23.80 | 23.95 | 22.60 | 13611 | 0.43% |
| 07 Dec 2021 | 23.30 | 23.50 | 23.50 | 22.35 | 8824 | 2.64% |
| 06 Dec 2021 | 22.70 | 22.35 | 23.40 | 22.05 | 14507 | 1.57% |
| 03 Dec 2021 | 22.35 | 21.60 | 22.95 | 21.30 | 23373 | -0.22% |
| 02 Dec 2021 | 22.40 | 22.85 | 22.85 | 22.05 | 8196 | 0.67% |
| 01 Dec 2021 | 22.25 | 22.70 | 23.50 | 21.90 | 14841 | -1.98% |
| 30 Nov 2021 | 22.70 | 23.60 | 23.60 | 22.25 | 5182 | -0.87% |
| 29 Nov 2021 | 22.90 | 23.75 | 23.75 | 22.00 | 12486 | 1.10% |
| 26 Nov 2021 | 22.65 | 23.60 | 24.35 | 22.55 | 11725 | -3.21% |
| 25 Nov 2021 | 23.40 | 23.40 | 23.50 | 22.55 | 6052 | 1.74% |
| 24 Nov 2021 | 23.00 | 22.85 | 23.30 | 22.25 | 6647 | 3.60% |
| 23 Nov 2021 | 22.20 | 23.35 | 23.35 | 21.65 | 13367 | -1.33% |
| 22 Nov 2021 | 22.50 | 24.25 | 24.25 | 22.10 | 20994 | -3.23% |
| 18 Nov 2021 | 23.25 | 22.80 | 23.55 | 22.30 | 21155 | 3.56% |
| 17 Nov 2021 | 22.45 | 22.50 | 22.95 | 22.35 | 31128 | -4.47% |
| 16 Nov 2021 | 23.50 | 25.05 | 25.05 | 23.50 | 9555 | -4.86% |
| 15 Nov 2021 | 24.70 | 26.65 | 26.65 | 24.70 | 22854 | -5.00% |
| 12 Nov 2021 | 26.00 | 26.80 | 26.90 | 25.05 | 15023 | -1.33% |
| 11 Nov 2021 | 26.35 | 27.10 | 27.10 | 26.00 | 26298 | -0.57% |
| 10 Nov 2021 | 26.50 | 26.90 | 26.90 | 26.20 | 20166 | -0.19% |
| 09 Nov 2021 | 26.55 | 27.00 | 27.00 | 26.30 | 21342 | 0.95% |
| 08 Nov 2021 | 26.30 | 26.80 | 26.95 | 26.00 | 19865 | -1.87% |
| 04 Nov 2021 | 26.80 | 26.70 | 27.35 | 26.50 | 15056 | 0.56% |
| 03 Nov 2021 | 26.65 | 27.70 | 27.70 | 26.30 | 21103 | -1.11% |
| 02 Nov 2021 | 26.95 | 27.85 | 27.90 | 26.30 | 43008 | -1.10% |
| 01 Nov 2021 | 27.25 | 26.75 | 27.55 | 26.30 | 45629 | -0.18% |
| 29 Oct 2021 | 27.30 | 27.65 | 28.00 | 25.85 | 66142 | 1.68% |
| 28 Oct 2021 | 26.85 | 27.65 | 28.00 | 26.00 | 73670 | -0.56% |
| 27 Oct 2021 | 27.00 | 25.90 | 27.50 | 25.60 | 68443 | 3.05% |
| 26 Oct 2021 | 26.20 | 26.35 | 26.95 | 25.25 | 56572 | -0.57% |
| 25 Oct 2021 | 26.35 | 27.00 | 27.00 | 25.30 | 57328 | -0.38% |
| 22 Oct 2021 | 26.45 | 26.00 | 26.90 | 25.60 | 53318 | -0.56% |
| 21 Oct 2021 | 26.60 | 26.90 | 26.90 | 25.05 | 39524 | 2.11% |
| 20 Oct 2021 | 26.05 | 27.50 | 27.50 | 25.15 | 49552 | -1.33% |
| 19 Oct 2021 | 26.40 | 26.70 | 27.70 | 25.60 | 46096 | -1.12% |
| 18 Oct 2021 | 26.70 | 27.30 | 27.30 | 25.70 | 59632 | -1.29% |
| 14 Oct 2021 | 27.05 | 26.90 | 27.35 | 25.25 | 61145 | 3.84% |
| 13 Oct 2021 | 26.05 | 26.25 | 27.20 | 25.50 | 36099 | -0.19% |
| 12 Oct 2021 | 26.10 | 26.10 | 26.50 | 24.30 | 114435 | 2.76% |
| 11 Oct 2021 | 25.40 | 26.20 | 27.00 | 25.05 | 32787 | -2.50% |
| 08 Oct 2021 | 26.05 | 25.70 | 26.05 | 24.30 | 51154 | 4.83% |
| 07 Oct 2021 | 24.85 | 25.70 | 25.70 | 23.85 | 101008 | -0.40% |
| 06 Oct 2021 | 24.95 | 24.50 | 25.20 | 24.40 | 74177 | 3.96% |
| 05 Oct 2021 | 24.00 | 23.50 | 24.15 | 22.25 | 42678 | 4.35% |
| 04 Oct 2021 | 23.00 | 23.60 | 23.60 | 22.80 | 13242 | 0.88% |
| 01 Oct 2021 | 22.80 | 23.70 | 23.90 | 22.50 | 51705 | -2.15% |
| 30 Sep 2021 | 23.30 | 23.30 | 23.30 | 22.25 | 87647 | 4.95% |
| 29 Sep 2021 | 22.20 | 22.15 | 22.20 | 21.25 | 37163 | 4.96% |
| 28 Sep 2021 | 21.15 | 20.50 | 21.15 | 20.50 | 14951 | 4.96% |
| 27 Sep 2021 | 20.15 | 20.15 | 20.15 | 19.80 | 48858 | 4.95% |
| 24 Sep 2021 | 19.20 | 18.95 | 19.20 | 17.80 | 112998 | 4.92% |
| 23 Sep 2021 | 18.30 | 18.45 | 18.45 | 17.60 | 10308 | 1.10% |
| 22 Sep 2021 | 18.10 | 18.00 | 18.35 | 17.65 | 5445 | 1.97% |
| 21 Sep 2021 | 17.75 | 17.75 | 18.50 | 17.50 | 11940 | -0.56% |
| 20 Sep 2021 | 17.85 | 19.35 | 19.35 | 17.75 | 39330 | -4.29% |
| 17 Sep 2021 | 18.65 | 18.95 | 19.75 | 18.55 | 16283 | -3.37% |
| 16 Sep 2021 | 19.30 | 18.90 | 19.60 | 18.90 | 34944 | 2.39% |
| 15 Sep 2021 | 18.85 | 18.10 | 19.00 | 18.10 | 14069 | 4.14% |
| 14 Sep 2021 | 18.10 | 18.30 | 18.50 | 18.00 | 7625 | -1.36% |
| 13 Sep 2021 | 18.35 | 18.50 | 18.55 | 17.70 | 17067 | -1.08% |
| 09 Sep 2021 | 18.55 | 18.80 | 18.85 | 18.20 | 13763 | 1.09% |
| 08 Sep 2021 | 18.35 | 18.50 | 18.65 | 18.05 | 18714 | -0.27% |
| 07 Sep 2021 | 18.40 | 18.50 | 19.00 | 18.20 | 16107 | -1.08% |
| 06 Sep 2021 | 18.60 | 18.75 | 19.20 | 18.40 | 20675 | -0.53% |
| 03 Sep 2021 | 18.70 | 19.10 | 19.20 | 18.10 | 8874 | 1.36% |
| 02 Sep 2021 | 18.45 | 18.35 | 18.80 | 18.05 | 18126 | 0.27% |
| 01 Sep 2021 | 18.40 | 18.40 | 18.85 | 18.25 | 12796 | 0.55% |
| 31 Aug 2021 | 18.30 | 19.00 | 19.00 | 18.20 | 7159 | -1.61% |
| 30 Aug 2021 | 18.60 | 19.40 | 19.40 | 17.75 | 17937 | 0.00% |
| 27 Aug 2021 | 18.60 | 18.00 | 18.90 | 18.00 | 9903 | 0.54% |
| 26 Aug 2021 | 18.50 | 19.85 | 19.85 | 18.30 | 30029 | -2.63% |
| 25 Aug 2021 | 19.00 | 18.50 | 19.25 | 17.90 | 20460 | 3.26% |
| 24 Aug 2021 | 18.40 | 17.60 | 18.45 | 16.75 | 29980 | 4.55% |
| 23 Aug 2021 | 17.60 | 18.50 | 18.60 | 17.60 | 14043 | -4.86% |
| 20 Aug 2021 | 18.50 | 20.00 | 20.00 | 18.50 | 49760 | -4.88% |
| 18 Aug 2021 | 19.45 | 21.00 | 21.00 | 19.40 | 71668 | -4.66% |
| 17 Aug 2021 | 20.40 | 20.95 | 21.90 | 20.15 | 25934 | -3.77% |
| 16 Aug 2021 | 21.20 | 23.15 | 23.35 | 21.15 | 96084 | -4.72% |
| 13 Aug 2021 | 22.25 | 23.95 | 23.95 | 22.05 | 57551 | -4.09% |
| 12 Aug 2021 | 23.20 | 22.90 | 23.20 | 21.15 | 11945 | 4.98% |
| 11 Aug 2021 | 22.10 | 22.40 | 22.40 | 21.60 | 29236 | -2.64% |
| 10 Aug 2021 | 22.70 | 24.75 | 24.75 | 22.70 | 46348 | -4.82% |
| 09 Aug 2021 | 23.85 | 25.25 | 25.90 | 23.75 | 49730 | -4.60% |
| 06 Aug 2021 | 25.00 | 24.75 | 26.85 | 24.75 | 65312 | -4.03% |
| 05 Aug 2021 | 26.05 | 26.15 | 26.60 | 26.00 | 55732 | -4.75% |
| 04 Aug 2021 | 27.35 | 29.35 | 29.35 | 27.35 | 28476 | -4.87% |
| 03 Aug 2021 | 28.75 | 28.55 | 29.95 | 28.50 | 250541 | 0.70% |
| 02 Aug 2021 | 28.55 | 28.45 | 28.55 | 27.50 | 119841 | 4.96% |
| 30 Jul 2021 | 27.20 | 27.00 | 27.40 | 25.20 | 125660 | 4.02% |
| 29 Jul 2021 | 26.15 | 26.15 | 26.15 | 25.60 | 100918 | 4.81% |
| 28 Jul 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 18329 | 4.83% |
| 27 Jul 2021 | 23.80 | 23.90 | 24.40 | 22.25 | 58659 | 2.37% |
| 26 Jul 2021 | 23.25 | 25.50 | 25.50 | 23.25 | 34856 | -4.91% |
| 23 Jul 2021 | 24.45 | 25.05 | 26.75 | 24.45 | 44133 | -4.86% |
| 22 Jul 2021 | 25.70 | 25.85 | 27.25 | 25.60 | 78531 | -4.46% |
| 20 Jul 2021 | 26.90 | 26.80 | 26.95 | 24.45 | 133458 | 4.67% |
| 19 Jul 2021 | 25.70 | 25.60 | 25.70 | 25.00 | 62237 | 4.90% |
| 16 Jul 2021 | 24.50 | 23.80 | 24.50 | 22.20 | 56135 | 4.93% |
| 15 Jul 2021 | 23.35 | 23.20 | 23.35 | 22.90 | 77741 | 4.94% |
| 14 Jul 2021 | 22.25 | 21.85 | 22.80 | 21.85 | 2482 | -2.41% |
| 13 Jul 2021 | 22.80 | 23.45 | 23.45 | 21.30 | 11810 | 2.01% |
| 12 Jul 2021 | 22.35 | 21.75 | 22.35 | 21.60 | 33217 | 4.93% |
| 09 Jul 2021 | 21.30 | 21.40 | 21.40 | 20.70 | 9115 | 1.19% |
| 08 Jul 2021 | 21.05 | 20.65 | 22.35 | 20.65 | 9579 | -2.09% |
| 07 Jul 2021 | 21.50 | 21.80 | 22.45 | 21.05 | 5425 | -1.38% |
| 06 Jul 2021 | 21.80 | 21.80 | 21.80 | 20.80 | 10057 | 4.81% |
| 05 Jul 2021 | 20.80 | 20.00 | 20.80 | 19.05 | 6392 | 4.79% |
| 02 Jul 2021 | 19.85 | 19.55 | 20.85 | 19.55 | 9873 | -2.93% |
| 01 Jul 2021 | 20.45 | 21.45 | 21.45 | 20.40 | 28689 | -4.66% |
| 30 Jun 2021 | 21.45 | 22.95 | 22.95 | 21.10 | 19757 | -3.38% |
| 29 Jun 2021 | 22.20 | 22.70 | 23.20 | 22.15 | 24151 | -4.72% |
| 28 Jun 2021 | 23.30 | 22.30 | 24.45 | 22.30 | 9119 | -0.43% |
| 25 Jun 2021 | 23.40 | 23.00 | 23.80 | 22.30 | 4124 | 1.74% |
| 24 Jun 2021 | 23.00 | 22.70 | 23.70 | 22.70 | 2847 | 0.00% |
| 23 Jun 2021 | 23.00 | 22.60 | 23.85 | 22.60 | 18335 | -0.22% |
| 22 Jun 2021 | 23.05 | 23.85 | 23.85 | 22.90 | 8646 | 0.22% |
| 21 Jun 2021 | 23.00 | 22.85 | 24.00 | 22.20 | 5494 | -1.29% |
| 18 Jun 2021 | 23.30 | 23.80 | 25.00 | 23.30 | 9572 | -3.92% |
| 17 Jun 2021 | 24.25 | 23.15 | 24.60 | 23.15 | 8717 | 0.83% |
| 16 Jun 2021 | 24.05 | 24.30 | 24.50 | 23.50 | 13880 | -1.03% |
| 15 Jun 2021 | 24.30 | 23.00 | 24.50 | 23.00 | 14372 | 3.62% |
| 14 Jun 2021 | 23.45 | 23.80 | 24.15 | 22.90 | 6338 | -2.29% |
| 11 Jun 2021 | 24.00 | 22.75 | 24.70 | 22.75 | 9147 | 1.91% |
| 10 Jun 2021 | 23.55 | 22.75 | 23.90 | 22.75 | 11755 | 1.51% |
| 09 Jun 2021 | 23.20 | 23.20 | 23.95 | 22.75 | 9374 | -1.90% |
| 08 Jun 2021 | 23.65 | 22.70 | 24.00 | 22.70 | 4635 | 0.42% |
| 07 Jun 2021 | 23.55 | 22.55 | 23.80 | 22.55 | 15888 | 2.17% |
| 04 Jun 2021 | 23.05 | 22.75 | 24.25 | 22.35 | 13624 | -0.65% |
| 03 Jun 2021 | 23.20 | 23.45 | 24.10 | 23.00 | 12216 | -1.07% |
| 02 Jun 2021 | 23.45 | 23.65 | 23.75 | 23.05 | 12116 | 1.30% |
| 01 Jun 2021 | 23.15 | 23.00 | 24.15 | 22.25 | 32508 | 0.65% |
| 31 May 2021 | 23.00 | 22.35 | 23.50 | 22.35 | 5108 | 0.88% |
| 28 May 2021 | 22.80 | 22.35 | 23.60 | 21.70 | 49859 | 1.33% |
| 27 May 2021 | 22.50 | 22.80 | 24.00 | 22.25 | 5119 | -2.39% |
| 26 May 2021 | 23.05 | 23.50 | 24.00 | 22.55 | 4955 | -1.91% |
| 25 May 2021 | 23.50 | 22.20 | 23.50 | 22.20 | 10603 | 3.75% |
| 24 May 2021 | 22.65 | 22.95 | 23.40 | 22.10 | 11116 | -1.52% |
| 21 May 2021 | 23.00 | 22.80 | 23.50 | 21.65 | 16225 | 1.77% |
| 20 May 2021 | 22.60 | 22.70 | 23.45 | 22.10 | 6119 | -2.16% |
| 19 May 2021 | 23.10 | 22.80 | 23.95 | 22.30 | 9676 | 0.43% |
| 18 May 2021 | 23.00 | 22.95 | 24.00 | 22.95 | 12391 | -4.17% |
| 17 May 2021 | 24.00 | 24.90 | 24.90 | 22.80 | 17807 | 0.42% |
| 14 May 2021 | 23.90 | 24.50 | 24.60 | 23.05 | 32621 | 6.46% |
| 11 May 2021 | 22.45 | 21.40 | 22.45 | 21.05 | 21384 | 4.91% |
| 10 May 2021 | 21.40 | 21.60 | 21.95 | 21.00 | 20416 | 0.94% |
| 07 May 2021 | 21.20 | 20.10 | 21.65 | 20.10 | 23066 | 0.95% |
| 06 May 2021 | 21.00 | 19.70 | 21.50 | 19.70 | 25576 | 2.44% |
| 05 May 2021 | 20.50 | 20.20 | 20.55 | 19.25 | 23912 | 4.33% |
| 04 May 2021 | 19.65 | 20.05 | 21.05 | 19.05 | 38944 | -2.00% |
| 03 May 2021 | 20.05 | 20.45 | 20.60 | 19.80 | 6964 | 1.26% |
| 30 Apr 2021 | 19.80 | 19.80 | 20.85 | 19.80 | 5379 | -4.81% |
| 29 Apr 2021 | 20.80 | 21.50 | 21.50 | 20.35 | 3127 | -2.80% |
| 28 Apr 2021 | 21.40 | 21.05 | 22.05 | 20.55 | 16161 | 1.90% |
| 27 Apr 2021 | 21.00 | 20.40 | 21.00 | 20.10 | 11279 | 5.00% |
| 26 Apr 2021 | 20.00 | 19.00 | 20.00 | 19.00 | 17980 | 4.99% |
| 23 Apr 2021 | 19.05 | 19.50 | 19.50 | 18.50 | 17586 | 1.33% |
| 22 Apr 2021 | 18.80 | 19.70 | 19.70 | 18.75 | 28551 | -4.57% |
| 20 Apr 2021 | 19.70 | 20.00 | 21.40 | 19.50 | 28151 | -3.19% |
| 19 Apr 2021 | 20.35 | 20.75 | 21.95 | 20.00 | 39563 | -8.33% |
| 16 Apr 2021 | 22.20 | 22.65 | 23.55 | 21.15 | 46936 | -2.63% |
| 15 Apr 2021 | 22.80 | 22.05 | 24.75 | 20.60 | 57193 | 1.33% |
| 13 Apr 2021 | 22.50 | 24.00 | 24.30 | 22.35 | 123904 | -9.27% |
| 12 Apr 2021 | 24.80 | 23.55 | 26.75 | 23.25 | 773069 | 11.21% |
| 09 Apr 2021 | 22.30 | 18.60 | 22.30 | 18.15 | 67347 | 19.89% |
| 08 Apr 2021 | 18.60 | 17.70 | 19.70 | 17.00 | 33296 | 6.29% |
| 07 Apr 2021 | 17.50 | 17.20 | 17.75 | 17.10 | 3233 | 2.34% |
| 06 Apr 2021 | 17.10 | 17.50 | 17.85 | 17.00 | 1860 | -2.29% |
| 05 Apr 2021 | 17.50 | 17.70 | 17.95 | 17.50 | 1321 | -1.96% |
| 01 Apr 2021 | 17.85 | 17.90 | 18.45 | 17.50 | 5345 | 2.00% |
| 31 Mar 2021 | 17.50 | 17.60 | 17.95 | 17.50 | 815 | 0.00% |
| 30 Mar 2021 | 17.50 | 17.90 | 17.95 | 17.50 | 8678 | -0.28% |
| 26 Mar 2021 | 17.55 | 17.95 | 17.95 | 17.50 | 30257 | -0.57% |
| 25 Mar 2021 | 17.65 | 17.60 | 18.15 | 17.50 | 9897 | 0.28% |
| 24 Mar 2021 | 17.60 | 17.95 | 18.35 | 17.50 | 8209 | -4.61% |
| 23 Mar 2021 | 18.45 | 17.65 | 18.55 | 17.05 | 76693 | 5.43% |
| 22 Mar 2021 | 17.50 | 17.65 | 17.95 | 17.20 | 4011 | 2.34% |
| 19 Mar 2021 | 17.10 | 17.75 | 17.75 | 17.00 | 4103 | -1.44% |
| 18 Mar 2021 | 17.35 | 17.20 | 18.45 | 17.00 | 11275 | -0.86% |
| 17 Mar 2021 | 17.50 | 18.20 | 18.30 | 17.50 | 15525 | -1.41% |
| 16 Mar 2021 | 17.75 | 18.45 | 18.45 | 17.25 | 5472 | -3.53% |
| 15 Mar 2021 | 18.40 | 17.95 | 18.45 | 17.35 | 13201 | 3.95% |
| 12 Mar 2021 | 17.70 | 17.65 | 18.50 | 17.25 | 5106 | -0.28% |
| 10 Mar 2021 | 17.75 | 18.00 | 18.40 | 17.45 | 13204 | -0.28% |
| 09 Mar 2021 | 17.80 | 18.40 | 19.20 | 17.50 | 17577 | -3.52% |
| 08 Mar 2021 | 18.45 | 17.70 | 18.55 | 17.60 | 12526 | 3.07% |
| 05 Mar 2021 | 17.90 | 17.65 | 19.25 | 17.60 | 8490 | 0.00% |
| 04 Mar 2021 | 17.90 | 18.20 | 18.20 | 17.65 | 12369 | -2.19% |
| 03 Mar 2021 | 18.30 | 18.60 | 18.60 | 18.10 | 7805 | 0.83% |
| 02 Mar 2021 | 18.15 | 18.90 | 18.90 | 17.85 | 11675 | 0.28% |
| 01 Mar 2021 | 18.10 | 18.40 | 18.55 | 17.85 | 6825 | 0.84% |
| 26 Feb 2021 | 17.95 | 17.25 | 18.30 | 17.25 | 17995 | 1.13% |
| 25 Feb 2021 | 17.75 | 18.40 | 18.40 | 17.40 | 6293 | -1.39% |
| 24 Feb 2021 | 18.00 | 17.30 | 18.00 | 17.25 | 3906 | 2.56% |
| 23 Feb 2021 | 17.55 | 17.95 | 17.95 | 17.25 | 11139 | -1.40% |
| 22 Feb 2021 | 17.80 | 17.90 | 18.50 | 17.25 | 13278 | 0.28% |
| 19 Feb 2021 | 17.75 | 17.10 | 18.35 | 17.10 | 13520 | -3.01% |
| 18 Feb 2021 | 18.30 | 18.80 | 18.80 | 17.60 | 16892 | 0.83% |
| 17 Feb 2021 | 18.15 | 18.50 | 18.60 | 17.70 | 11910 | -1.63% |
| 16 Feb 2021 | 18.45 | 19.00 | 19.00 | 17.65 | 14033 | -0.81% |
| 15 Feb 2021 | 18.60 | 19.65 | 19.65 | 18.25 | 13871 | -1.85% |
| 12 Feb 2021 | 18.95 | 20.35 | 20.80 | 18.70 | 70333 | -7.11% |
| 11 Feb 2021 | 20.40 | 20.25 | 21.70 | 18.80 | 14573 | -0.49% |
| 10 Feb 2021 | 20.50 | 21.50 | 21.50 | 20.35 | 4849 | -2.38% |
| 09 Feb 2021 | 21.00 | 20.75 | 21.55 | 20.75 | 21278 | -0.24% |
| 08 Feb 2021 | 21.05 | 21.70 | 21.70 | 20.10 | 30087 | 2.68% |
| 05 Feb 2021 | 20.50 | 20.10 | 21.95 | 19.25 | 11535 | 0.00% |
| 04 Feb 2021 | 20.50 | 20.55 | 20.75 | 20.00 | 24650 | 1.49% |
| 03 Feb 2021 | 20.20 | 19.05 | 20.30 | 18.85 | 17249 | 4.39% |
| 02 Feb 2021 | 19.35 | 20.40 | 20.40 | 19.25 | 21421 | -3.25% |
| 01 Feb 2021 | 20.00 | 20.55 | 20.55 | 19.05 | 7148 | 1.52% |
| 29 Jan 2021 | 19.70 | 20.30 | 20.90 | 19.50 | 3905 | -2.72% |
| 28 Jan 2021 | 20.25 | 20.05 | 20.70 | 19.95 | 4816 | 1.00% |
| 27 Jan 2021 | 20.05 | 20.50 | 20.50 | 19.00 | 14385 | 0.75% |
| 25 Jan 2021 | 19.90 | 20.25 | 20.70 | 19.75 | 8819 | -1.73% |
| 22 Jan 2021 | 20.25 | 19.40 | 20.55 | 19.05 | 23250 | 1.00% |
| 21 Jan 2021 | 20.05 | 21.15 | 21.15 | 19.80 | 6533 | -3.37% |
| 20 Jan 2021 | 20.75 | 21.00 | 22.20 | 20.45 | 59605 | -3.49% |
| 19 Jan 2021 | 21.50 | 20.90 | 21.50 | 20.25 | 112671 | 4.88% |
| 18 Jan 2021 | 20.50 | 20.50 | 20.50 | 19.75 | 150637 | 4.86% |
| 15 Jan 2021 | 19.55 | 19.55 | 19.55 | 19.55 | 42664 | 4.83% |
| 14 Jan 2021 | 18.65 | 18.40 | 18.65 | 17.40 | 42471 | 4.78% |
| 13 Jan 2021 | 17.80 | 18.45 | 18.45 | 17.50 | 10218 | -1.66% |
| 12 Jan 2021 | 18.10 | 18.00 | 18.25 | 17.40 | 9669 | 0.56% |
| 11 Jan 2021 | 18.00 | 18.05 | 18.40 | 17.30 | 10943 | 0.00% |
| 08 Jan 2021 | 18.00 | 18.35 | 18.60 | 17.30 | 32393 | 0.28% |
| 07 Jan 2021 | 17.95 | 18.20 | 18.25 | 17.00 | 23075 | 1.99% |
| 06 Jan 2021 | 17.60 | 18.30 | 18.40 | 17.30 | 37735 | -3.30% |
| 05 Jan 2021 | 18.20 | 17.85 | 18.40 | 17.20 | 27204 | 1.96% |
| 04 Jan 2021 | 17.85 | 17.80 | 18.80 | 17.50 | 12575 | -0.83% |
| 01 Jan 2021 | 18.00 | 18.20 | 18.85 | 17.45 | 15006 | -1.10% |
| 31 Dec 2020 | 18.20 | 18.90 | 18.90 | 17.45 | 12702 | -0.82% |
| 30 Dec 2020 | 18.35 | 18.85 | 18.85 | 17.30 | 17228 | -2.65% |
| 29 Dec 2020 | 18.85 | 19.60 | 19.80 | 18.50 | 56936 | -0.53% |
| 28 Dec 2020 | 18.95 | 18.15 | 19.45 | 18.15 | 73697 | 6.16% |
| 24 Dec 2020 | 17.85 | 17.85 | 19.65 | 17.85 | 156212 | -4.80% |
| 23 Dec 2020 | 18.75 | 18.70 | 19.65 | 18.70 | 73016 | -4.58% |
| 22 Dec 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 5968 | -4.84% |
| 21 Dec 2020 | 20.65 | 20.70 | 20.70 | 20.65 | 9694 | -4.84% |
| 18 Dec 2020 | 21.70 | 22.90 | 22.90 | 21.70 | 59851 | -4.82% |
| 17 Dec 2020 | 22.80 | 22.50 | 22.80 | 22.00 | 116057 | 4.83% |
| 16 Dec 2020 | 21.75 | 21.75 | 21.75 | 20.00 | 251735 | 9.85% |
| 15 Dec 2020 | 19.80 | 18.20 | 19.80 | 17.50 | 667808 | 20.00% |
| 14 Dec 2020 | 16.50 | 14.15 | 16.50 | 14.00 | 134048 | 20.00% |
| 11 Dec 2020 | 13.75 | 13.30 | 14.20 | 13.30 | 24814 | 0.73% |
| 10 Dec 2020 | 13.65 | 13.70 | 13.70 | 13.05 | 10084 | -0.36% |
| 09 Dec 2020 | 13.70 | 13.30 | 14.40 | 13.10 | 30036 | 0.37% |
| 08 Dec 2020 | 13.65 | 14.50 | 14.75 | 12.65 | 72657 | 0.74% |
| 07 Dec 2020 | 13.55 | 12.50 | 13.95 | 12.20 | 68658 | 12.92% |
| 04 Dec 2020 | 12.00 | 12.25 | 12.50 | 11.60 | 13940 | 0.00% |
| 03 Dec 2020 | 12.00 | 11.10 | 12.05 | 10.85 | 29255 | 8.11% |
| 02 Dec 2020 | 11.10 | 11.35 | 11.80 | 11.00 | 11930 | -0.89% |
| 01 Dec 2020 | 11.20 | 11.55 | 11.65 | 11.10 | 18543 | -3.03% |
| 27 Nov 2020 | 11.55 | 12.30 | 12.30 | 11.35 | 22363 | -3.75% |
| 26 Nov 2020 | 12.00 | 12.10 | 12.15 | 11.45 | 7983 | 0.00% |
| 25 Nov 2020 | 12.00 | 11.60 | 12.10 | 10.95 | 47234 | 8.60% |
| 24 Nov 2020 | 11.05 | 11.25 | 11.30 | 10.60 | 12404 | 3.76% |
| 23 Nov 2020 | 10.65 | 10.45 | 10.70 | 9.60 | 7145 | 0.00% |
| 20 Nov 2020 | 10.65 | 10.65 | 10.70 | 10.50 | 3602 | 1.43% |
| 19 Nov 2020 | 10.50 | 10.30 | 11.00 | 10.20 | 7366 | 0.00% |
| 18 Nov 2020 | 10.50 | 10.55 | 10.55 | 10.45 | 8304 | -0.47% |
| 17 Nov 2020 | 10.55 | 10.35 | 10.70 | 10.00 | 16922 | 2.93% |
| 14 Nov 2020 | 10.25 | 10.30 | 10.65 | 9.80 | 1831 | 2.50% |
| 13 Nov 2020 | 10.00 | 10.15 | 10.40 | 9.85 | 997 | 1.52% |
| 12 Nov 2020 | 9.85 | 10.00 | 10.25 | 9.60 | 9228 | -1.50% |
| 11 Nov 2020 | 10.00 | 10.05 | 10.65 | 10.00 | 898 | -0.50% |
| 10 Nov 2020 | 10.05 | 10.20 | 10.35 | 10.05 | 2374 | -2.43% |
| 09 Nov 2020 | 10.30 | 10.30 | 10.65 | 10.25 | 1550 | -2.83% |
| 06 Nov 2020 | 10.60 | 10.00 | 10.70 | 9.65 | 4396 | 2.91% |
| 05 Nov 2020 | 10.30 | 10.30 | 10.75 | 9.30 | 10648 | 0.00% |
| 04 Nov 2020 | 10.30 | 10.60 | 10.60 | 10.30 | 376 | -3.29% |
| 03 Nov 2020 | 10.65 | 10.55 | 10.80 | 10.30 | 1482 | 1.91% |
| 02 Nov 2020 | 10.45 | 10.65 | 10.65 | 10.30 | 199 | -1.88% |
| 30 Oct 2020 | 10.65 | 10.70 | 10.80 | 10.30 | 2550 | 2.90% |
| 29 Oct 2020 | 10.35 | 10.80 | 10.80 | 10.05 | 13401 | -4.17% |
| 28 Oct 2020 | 10.80 | 10.85 | 10.90 | 10.35 | 2210 | 1.89% |
| 27 Oct 2020 | 10.60 | 10.90 | 11.00 | 10.35 | 1727 | 1.92% |
| 26 Oct 2020 | 10.40 | 10.50 | 10.95 | 10.35 | 2394 | -2.80% |
| 23 Oct 2020 | 10.70 | 10.45 | 10.90 | 9.75 | 5693 | 1.90% |
| 22 Oct 2020 | 10.50 | 10.65 | 10.95 | 10.30 | 6735 | -4.11% |
| 21 Oct 2020 | 10.95 | 11.00 | 11.15 | 10.65 | 3137 | 1.86% |
| 20 Oct 2020 | 10.75 | 10.85 | 10.90 | 10.45 | 7808 | 3.37% |
| 19 Oct 2020 | 10.40 | 10.65 | 11.00 | 10.30 | 3737 | 0.00% |
| 16 Oct 2020 | 10.40 | 10.50 | 10.85 | 10.35 | 4083 | -5.02% |
| 15 Oct 2020 | 10.95 | 10.85 | 11.05 | 10.60 | 4268 | 0.92% |
| 14 Oct 2020 | 10.85 | 10.85 | 10.95 | 10.80 | 61 | 2.36% |
| 13 Oct 2020 | 10.60 | 10.55 | 11.20 | 10.55 | 1724 | -0.93% |
| 12 Oct 2020 | 10.70 | 10.95 | 11.35 | 10.60 | 2617 | -3.60% |
| 09 Oct 2020 | 11.10 | 11.00 | 11.40 | 10.80 | 7930 | 1.37% |
| 08 Oct 2020 | 10.95 | 11.05 | 11.10 | 10.45 | 14330 | 0.92% |
| 07 Oct 2020 | 10.85 | 11.20 | 11.20 | 10.60 | 10443 | -0.91% |
| 06 Oct 2020 | 10.95 | 11.00 | 11.25 | 10.65 | 18196 | -1.79% |
| 05 Oct 2020 | 11.15 | 11.50 | 11.50 | 10.60 | 4500 | 1.36% |
| 01 Oct 2020 | 11.00 | 11.00 | 11.25 | 10.75 | 821 | 0.00% |
| 30 Sep 2020 | 11.00 | 10.75 | 11.00 | 10.70 | 3693 | 0.46% |
| 29 Sep 2020 | 10.95 | 10.60 | 11.20 | 10.55 | 4814 | -0.45% |
| 28 Sep 2020 | 11.00 | 10.60 | 11.05 | 10.55 | 2371 | 4.27% |
| 25 Sep 2020 | 10.55 | 10.40 | 10.80 | 10.40 | 4829 | -0.94% |
| 24 Sep 2020 | 10.65 | 10.60 | 10.80 | 10.50 | 2227 | -2.74% |
| 23 Sep 2020 | 10.95 | 11.10 | 11.30 | 10.55 | 23656 | -1.35% |
| 22 Sep 2020 | 11.10 | 11.55 | 11.55 | 11.10 | 6717 | -4.72% |
| 21 Sep 2020 | 11.65 | 11.85 | 12.45 | 11.55 | 17051 | -4.12% |
| 18 Sep 2020 | 12.15 | 12.15 | 12.55 | 11.90 | 7906 | -2.41% |
| 17 Sep 2020 | 12.45 | 12.60 | 12.70 | 12.15 | 3577 | -1.19% |
| 16 Sep 2020 | 12.60 | 13.15 | 13.15 | 12.40 | 13399 | -1.18% |
| 15 Sep 2020 | 12.75 | 13.05 | 13.05 | 12.65 | 27320 | 2.41% |
| 14 Sep 2020 | 12.45 | 12.45 | 12.45 | 12.45 | 3279 | 4.62% |
| 11 Sep 2020 | 11.90 | 11.35 | 11.90 | 11.35 | 25145 | 4.85% |
| 10 Sep 2020 | 11.35 | 12.15 | 12.15 | 11.35 | 3879 | -2.99% |
| 09 Sep 2020 | 11.70 | 11.75 | 11.90 | 11.25 | 5991 | -0.43% |
| 08 Sep 2020 | 11.75 | 12.30 | 12.30 | 11.70 | 34582 | -4.47% |
| 07 Sep 2020 | 12.30 | 13.00 | 13.00 | 12.25 | 8048 | -1.60% |
| 04 Sep 2020 | 12.50 | 12.50 | 12.75 | 12.25 | 4071 | -0.40% |
| 03 Sep 2020 | 12.55 | 12.05 | 12.80 | 12.05 | 11178 | 1.21% |
| 02 Sep 2020 | 12.40 | 12.55 | 12.55 | 11.90 | 10394 | 3.33% |
| 01 Sep 2020 | 12.00 | 12.95 | 12.95 | 11.95 | 859 | -4.00% |
| 31 Aug 2020 | 12.50 | 13.10 | 13.10 | 12.30 | 26054 | -1.96% |
| 28 Aug 2020 | 12.75 | 12.65 | 13.00 | 12.15 | 22310 | 2.00% |
| 27 Aug 2020 | 12.50 | 12.15 | 12.70 | 11.85 | 33017 | 2.88% |
| 26 Aug 2020 | 12.15 | 13.15 | 13.15 | 12.05 | 12982 | -3.95% |
| 25 Aug 2020 | 12.65 | 12.40 | 13.00 | 12.40 | 48262 | 2.02% |
| 24 Aug 2020 | 12.40 | 12.00 | 12.40 | 11.95 | 29744 | 4.64% |
| 21 Aug 2020 | 11.85 | 10.85 | 11.90 | 10.85 | 36526 | 4.41% |
| 20 Aug 2020 | 11.35 | 10.95 | 11.45 | 10.45 | 23746 | 3.65% |
| 19 Aug 2020 | 10.95 | 10.25 | 10.95 | 10.25 | 21249 | 4.78% |
| 18 Aug 2020 | 10.45 | 11.00 | 11.00 | 10.35 | 10010 | -3.69% |
| 17 Aug 2020 | 10.85 | 11.00 | 11.10 | 10.50 | 11492 | 1.40% |
| 14 Aug 2020 | 10.70 | 10.20 | 10.70 | 10.00 | 41825 | 4.90% |
| 13 Aug 2020 | 10.20 | 9.50 | 10.20 | 9.50 | 7468 | 3.03% |
| 12 Aug 2020 | 9.90 | 9.75 | 10.00 | 9.50 | 8199 | -1.00% |
| 11 Aug 2020 | 10.00 | 9.75 | 10.25 | 9.75 | 3315 | 0.00% |
| 10 Aug 2020 | 10.00 | 10.35 | 10.35 | 9.70 | 22611 | 0.50% |
| 07 Aug 2020 | 9.95 | 9.60 | 10.50 | 9.60 | 10675 | -1.00% |
| 06 Aug 2020 | 10.05 | 9.70 | 10.65 | 9.70 | 7008 | -0.99% |
| 05 Aug 2020 | 10.15 | 9.60 | 10.50 | 9.60 | 4028 | 1.50% |
| 04 Aug 2020 | 10.00 | 9.85 | 10.40 | 9.85 | 5654 | -1.96% |
| 03 Aug 2020 | 10.20 | 10.00 | 10.50 | 9.80 | 5637 | 2.00% |
| 31 Jul 2020 | 10.00 | 10.00 | 10.60 | 10.00 | 5218 | -2.44% |
| 30 Jul 2020 | 10.25 | 10.15 | 10.60 | 10.15 | 3314 | -3.76% |
| 29 Jul 2020 | 10.65 | 10.75 | 10.75 | 10.00 | 8598 | 3.90% |
| 28 Jul 2020 | 10.25 | 10.30 | 10.75 | 9.90 | 3228 | -0.49% |
| 27 Jul 2020 | 10.30 | 10.30 | 10.75 | 10.30 | 814 | 0.00% |
| 24 Jul 2020 | 10.30 | 10.40 | 10.70 | 10.30 | 2293 | 0.00% |
| 23 Jul 2020 | 10.30 | 10.50 | 10.80 | 10.10 | 4212 | -2.37% |
| 22 Jul 2020 | 10.55 | 10.30 | 10.95 | 10.30 | 3171 | -0.94% |
| 21 Jul 2020 | 10.65 | 10.50 | 11.00 | 10.25 | 2335 | -0.47% |
| 20 Jul 2020 | 10.70 | 10.85 | 11.15 | 10.55 | 1572 | 0.47% |
| 17 Jul 2020 | 10.65 | 10.40 | 11.00 | 10.40 | 3576 | -1.84% |
| 16 Jul 2020 | 10.85 | 10.40 | 10.85 | 10.35 | 8167 | 0.00% |
| 15 Jul 2020 | 10.85 | 10.50 | 10.90 | 10.25 | 2468 | 0.93% |
| 14 Jul 2020 | 10.75 | 11.20 | 11.20 | 10.65 | 6944 | -4.02% |
| 13 Jul 2020 | 11.20 | 11.10 | 11.65 | 11.10 | 9644 | 0.90% |
| 10 Jul 2020 | 11.10 | 11.45 | 11.45 | 11.10 | 4157 | -3.06% |
| 09 Jul 2020 | 11.45 | 12.00 | 12.00 | 11.10 | 8597 | -1.29% |
| 08 Jul 2020 | 11.60 | 11.60 | 11.80 | 11.45 | 4264 | 0.00% |
| 07 Jul 2020 | 11.60 | 11.60 | 11.60 | 10.80 | 2110 | 2.20% |
| 06 Jul 2020 | 11.35 | 11.20 | 11.70 | 11.00 | 3892 | 0.89% |
| 03 Jul 2020 | 11.25 | 11.80 | 11.80 | 11.10 | 6198 | -2.17% |
| 02 Jul 2020 | 11.50 | 11.85 | 11.85 | 10.80 | 4850 | 1.32% |
| 01 Jul 2020 | 11.35 | 11.70 | 12.00 | 11.25 | 7865 | -3.81% |
| 30 Jun 2020 | 11.80 | 12.50 | 12.50 | 11.65 | 9953 | -3.67% |
| 29 Jun 2020 | 12.25 | 11.90 | 12.55 | 11.80 | 14180 | -1.21% |
| 26 Jun 2020 | 12.40 | 12.70 | 12.70 | 11.50 | 5982 | 2.48% |
| 25 Jun 2020 | 12.10 | 12.45 | 12.45 | 11.95 | 1996 | -3.59% |
| 24 Jun 2020 | 12.55 | 12.75 | 12.75 | 11.70 | 14590 | 3.29% |
| 23 Jun 2020 | 12.15 | 12.00 | 12.15 | 11.65 | 28446 | 4.74% |
| 22 Jun 2020 | 11.60 | 12.00 | 12.00 | 10.90 | 27876 | 1.31% |
| 19 Jun 2020 | 11.45 | 11.85 | 12.00 | 11.30 | 8601 | -0.87% |
| 18 Jun 2020 | 11.55 | 11.10 | 12.00 | 11.10 | 9935 | -0.43% |
| 17 Jun 2020 | 11.60 | 12.10 | 12.10 | 11.40 | 24104 | -3.33% |
| 16 Jun 2020 | 12.00 | 11.70 | 12.15 | 10.60 | 39069 | 8.60% |
| 15 Jun 2020 | 11.05 | 12.25 | 12.25 | 10.40 | 10802 | -3.07% |
| 12 Jun 2020 | 11.40 | 11.70 | 11.75 | 11.15 | 7965 | -2.56% |
| 11 Jun 2020 | 11.70 | 12.35 | 12.35 | 11.50 | 16720 | -0.85% |
| 10 Jun 2020 | 11.80 | 11.50 | 12.00 | 11.50 | 14403 | -2.07% |
| 09 Jun 2020 | 12.05 | 12.45 | 12.50 | 12.05 | 15864 | -4.74% |
| 08 Jun 2020 | 12.65 | 12.45 | 13.50 | 12.45 | 43916 | -3.44% |
| 05 Jun 2020 | 13.10 | 12.80 | 13.35 | 12.80 | 34862 | 1.16% |
| 04 Jun 2020 | 12.95 | 13.90 | 13.95 | 12.80 | 106160 | -2.63% |
| 03 Jun 2020 | 13.30 | 13.30 | 13.30 | 12.50 | 80474 | 9.92% |
| 02 Jun 2020 | 12.10 | 11.50 | 12.10 | 11.15 | 104210 | 19.80% |
| 01 Jun 2020 | 10.10 | 8.50 | 10.10 | 8.25 | 58908 | 19.53% |
| 29 May 2020 | 8.45 | 8.70 | 8.80 | 8.10 | 3444 | -0.59% |
| 28 May 2020 | 8.50 | 8.15 | 8.70 | 7.95 | 10325 | 4.29% |
| 27 May 2020 | 8.15 | 8.45 | 8.45 | 8.10 | 1566 | -0.61% |
| 26 May 2020 | 8.20 | 8.25 | 8.80 | 8.10 | 4064 | -0.61% |
| 22 May 2020 | 8.25 | 8.45 | 8.55 | 8.20 | 4924 | -2.37% |
| 21 May 2020 | 8.45 | 8.65 | 8.65 | 8.40 | 393 | -2.31% |
| 20 May 2020 | 8.65 | 8.50 | 8.75 | 8.35 | 6042 | -0.57% |
| 19 May 2020 | 8.70 | 8.60 | 8.90 | 8.45 | 2268 | 0.00% |
| 18 May 2020 | 8.70 | 9.00 | 9.05 | 8.50 | 7183 | -2.79% |
| 15 May 2020 | 8.95 | 8.85 | 9.00 | 8.65 | 5537 | 1.13% |
| 14 May 2020 | 8.85 | 8.70 | 8.95 | 8.70 | 3223 | -0.56% |
| 13 May 2020 | 8.90 | 8.85 | 9.10 | 8.60 | 6179 | 1.71% |
| 12 May 2020 | 8.75 | 9.05 | 9.05 | 8.55 | 6221 | -2.23% |
| 11 May 2020 | 8.95 | 8.80 | 9.00 | 8.50 | 2350 | 1.70% |
| 08 May 2020 | 8.80 | 8.70 | 9.20 | 8.70 | 2485 | -0.56% |
| 07 May 2020 | 8.85 | 8.85 | 9.20 | 8.50 | 2253 | 0.00% |
| 06 May 2020 | 8.85 | 9.10 | 9.10 | 8.30 | 10927 | -4.32% |
| 05 May 2020 | 9.25 | 9.45 | 9.75 | 8.80 | 4969 | -1.07% |
| 04 May 2020 | 9.35 | 9.20 | 9.95 | 8.80 | 10105 | 1.63% |
| 30 Apr 2020 | 9.20 | 9.35 | 9.35 | 9.10 | 3205 | -0.54% |
| 29 Apr 2020 | 9.25 | 9.10 | 9.25 | 8.90 | 11792 | 0.00% |
| 28 Apr 2020 | 9.25 | 9.15 | 9.40 | 9.10 | 3416 | 0.00% |
| 27 Apr 2020 | 9.25 | 9.15 | 9.40 | 9.05 | 3237 | -0.54% |
| 24 Apr 2020 | 9.30 | 9.55 | 9.75 | 9.15 | 5912 | -3.63% |
| 23 Apr 2020 | 9.65 | 9.50 | 10.05 | 9.40 | 7144 | 0.00% |
| 22 Apr 2020 | 9.65 | 9.75 | 10.50 | 9.15 | 28586 | -2.03% |
| 21 Apr 2020 | 9.85 | 9.85 | 10.20 | 9.75 | 3770 | -4.37% |
| 20 Apr 2020 | 10.30 | 10.30 | 10.40 | 9.75 | 6739 | 2.49% |
| 17 Apr 2020 | 10.05 | 11.05 | 11.05 | 9.75 | 6569 | -3.37% |
| 16 Apr 2020 | 10.40 | 10.50 | 10.50 | 9.60 | 19003 | 0.97% |
| 15 Apr 2020 | 10.30 | 10.90 | 10.90 | 9.05 | 29930 | 13.19% |
| 13 Apr 2020 | 9.10 | 9.50 | 10.90 | 8.25 | 15802 | -3.70% |
| 09 Apr 2020 | 9.45 | 8.80 | 10.00 | 7.65 | 28790 | 13.17% |
| 08 Apr 2020 | 8.35 | 8.95 | 9.25 | 7.85 | 9251 | 3.09% |
| 07 Apr 2020 | 8.10 | 7.75 | 8.45 | 7.75 | 3801 | 3.85% |
| 03 Apr 2020 | 7.80 | 8.15 | 8.15 | 7.40 | 1750 | 1.96% |
| 01 Apr 2020 | 7.65 | 7.80 | 7.95 | 7.20 | 3380 | -3.77% |
| 31 Mar 2020 | 7.95 | 8.60 | 8.75 | 7.70 | 10525 | -2.45% |
| 30 Mar 2020 | 8.15 | 8.00 | 8.45 | 8.00 | 1315 | 0.62% |
| 27 Mar 2020 | 8.10 | 7.80 | 8.45 | 7.55 | 14816 | -1.22% |
| 26 Mar 2020 | 8.20 | 8.25 | 8.95 | 7.80 | 13004 | -0.61% |
| 25 Mar 2020 | 8.25 | 7.85 | 8.90 | 7.50 | 3585 | 3.77% |
| 24 Mar 2020 | 7.95 | 6.90 | 8.20 | 6.50 | 4977 | 6.00% |
| 23 Mar 2020 | 7.50 | 7.10 | 9.25 | 7.10 | 5192 | -7.98% |
| 20 Mar 2020 | 8.15 | 7.85 | 9.25 | 7.50 | 7502 | -0.61% |
| 19 Mar 2020 | 8.20 | 8.05 | 8.75 | 7.00 | 13896 | 1.86% |
| 18 Mar 2020 | 8.05 | 9.30 | 9.30 | 7.90 | 5581 | -9.04% |
| 17 Mar 2020 | 8.85 | 8.25 | 9.40 | 8.20 | 21009 | 4.12% |
| 16 Mar 2020 | 8.50 | 9.60 | 9.95 | 8.30 | 11630 | -8.60% |
| 13 Mar 2020 | 9.30 | 8.90 | 11.90 | 8.20 | 15863 | -8.37% |
| 12 Mar 2020 | 10.15 | 10.45 | 11.30 | 9.50 | 12325 | -10.18% |
| 11 Mar 2020 | 11.30 | 13.00 | 13.25 | 10.30 | 4757 | 2.26% |
| 09 Mar 2020 | 11.05 | 11.80 | 12.80 | 10.25 | 10233 | -7.53% |
| 06 Mar 2020 | 11.95 | 11.45 | 13.40 | 11.05 | 5199 | 1.27% |
| 05 Mar 2020 | 11.80 | 12.60 | 12.60 | 11.65 | 4426 | -5.22% |
| 04 Mar 2020 | 12.45 | 13.00 | 13.00 | 12.05 | 1393 | -0.80% |
| 03 Mar 2020 | 12.55 | 11.60 | 12.60 | 11.60 | 3543 | 6.36% |
| 02 Mar 2020 | 11.80 | 12.05 | 12.80 | 11.70 | 3360 | -3.28% |
| 28 Feb 2020 | 12.20 | 12.90 | 12.95 | 11.65 | 3338 | -5.43% |
| 27 Feb 2020 | 12.90 | 12.40 | 12.95 | 12.30 | 2620 | 1.98% |
| 26 Feb 2020 | 12.65 | 13.05 | 13.05 | 12.50 | 4729 | -4.53% |
| 25 Feb 2020 | 13.25 | 13.00 | 15.00 | 12.15 | 30334 | -1.85% |
| 24 Feb 2020 | 13.50 | 14.00 | 14.00 | 12.50 | 12472 | 1.50% |
| 20 Feb 2020 | 13.30 | 13.10 | 14.00 | 13.05 | 4118 | 0.38% |
| 19 Feb 2020 | 13.25 | 15.00 | 15.00 | 12.70 | 5050 | -3.64% |
| 18 Feb 2020 | 13.75 | 12.95 | 14.10 | 12.55 | 25999 | 5.77% |
| 17 Feb 2020 | 13.00 | 13.05 | 13.75 | 12.95 | 4144 | -2.26% |
| 14 Feb 2020 | 13.30 | 14.50 | 14.50 | 13.00 | 19057 | -5.00% |
| 13 Feb 2020 | 14.00 | 14.40 | 14.40 | 13.20 | 1443 | 0.00% |
| 12 Feb 2020 | 14.00 | 14.45 | 14.45 | 13.70 | 511 | 1.08% |
| 11 Feb 2020 | 13.85 | 13.40 | 14.90 | 13.40 | 1334 | 0.00% |
| 10 Feb 2020 | 13.85 | 15.00 | 15.00 | 13.70 | 1164 | -2.12% |
| 07 Feb 2020 | 14.15 | 15.10 | 15.10 | 13.85 | 9084 | -1.05% |
| 06 Feb 2020 | 14.30 | 14.35 | 14.85 | 13.65 | 20597 | 9.16% |
| 05 Feb 2020 | 13.10 | 13.75 | 13.75 | 12.75 | 10521 | 0.38% |
| 04 Feb 2020 | 13.05 | 13.70 | 13.70 | 12.65 | 1956 | -1.51% |
| 03 Feb 2020 | 13.25 | 13.20 | 13.90 | 12.20 | 8953 | -1.49% |
| 01 Feb 2020 | 13.45 | 13.45 | 14.10 | 13.10 | 3220 | -1.10% |
| 31 Jan 2020 | 13.60 | 14.15 | 14.40 | 13.30 | 6790 | -1.81% |
| 30 Jan 2020 | 13.85 | 13.70 | 14.00 | 13.60 | 1761 | -0.72% |
| 29 Jan 2020 | 13.95 | 14.45 | 14.45 | 13.65 | 1282 | -1.76% |
| 28 Jan 2020 | 14.20 | 14.65 | 14.70 | 13.75 | 3046 | -1.39% |
| 27 Jan 2020 | 14.40 | 14.65 | 15.45 | 14.00 | 5979 | -3.36% |
| 24 Jan 2020 | 14.90 | 15.50 | 15.60 | 14.55 | 7866 | 4.20% |
| 23 Jan 2020 | 14.30 | 14.45 | 14.85 | 14.10 | 8201 | -1.38% |
| 22 Jan 2020 | 14.50 | 14.00 | 15.20 | 13.95 | 11581 | 1.05% |
| 21 Jan 2020 | 14.35 | 14.65 | 14.70 | 14.00 | 2023 | 0.35% |
| 20 Jan 2020 | 14.30 | 14.90 | 15.30 | 14.25 | 11133 | 0.35% |
| 17 Jan 2020 | 14.25 | 14.10 | 14.95 | 13.90 | 5134 | 0.35% |
| 16 Jan 2020 | 14.20 | 14.30 | 15.00 | 14.05 | 7720 | 0.71% |
| 15 Jan 2020 | 14.10 | 14.25 | 14.50 | 13.60 | 21417 | 1.08% |
| 14 Jan 2020 | 13.95 | 14.10 | 14.40 | 13.90 | 9735 | -0.36% |
| 13 Jan 2020 | 14.00 | 13.40 | 14.50 | 13.40 | 9186 | 0.36% |
| 10 Jan 2020 | 13.95 | 14.25 | 14.30 | 13.85 | 7443 | -1.06% |
| 09 Jan 2020 | 14.10 | 14.15 | 14.70 | 13.55 | 10376 | 1.08% |
| 08 Jan 2020 | 13.95 | 13.95 | 14.20 | 13.60 | 2827 | 0.00% |
| 07 Jan 2020 | 13.95 | 14.50 | 14.50 | 13.65 | 8993 | -1.41% |
| 06 Jan 2020 | 14.15 | 15.00 | 15.00 | 13.70 | 5842 | 1.43% |
| 03 Jan 2020 | 13.95 | 15.00 | 15.00 | 13.80 | 11669 | -2.45% |
| 02 Jan 2020 | 14.30 | 14.15 | 15.00 | 13.30 | 13612 | 2.88% |
| 01 Jan 2020 | 13.90 | 14.00 | 14.45 | 13.80 | 4874 | -0.71% |
| 31 Dec 2019 | 14.00 | 14.90 | 14.90 | 13.60 | 9969 | 0.36% |
| 30 Dec 2019 | 13.95 | 14.40 | 14.40 | 13.50 | 12687 | -2.11% |
| 27 Dec 2019 | 14.25 | 14.30 | 15.50 | 13.65 | 28975 | -3.39% |
| 26 Dec 2019 | 14.75 | 15.25 | 15.25 | 14.55 | 26534 | -4.53% |
| 24 Dec 2019 | 15.45 | 15.45 | 15.75 | 14.25 | 50097 | -1.28% |
| 23 Dec 2019 | 15.65 | 16.80 | 17.70 | 15.15 | 153140 | -3.69% |
| 20 Dec 2019 | 16.25 | 15.40 | 16.25 | 14.70 | 125252 | 19.93% |
| 19 Dec 2019 | 13.55 | 11.60 | 13.55 | 10.65 | 56704 | 19.91% |
| 18 Dec 2019 | 11.30 | 11.70 | 11.70 | 11.15 | 3020 | -1.31% |
| 17 Dec 2019 | 11.45 | 11.75 | 11.95 | 11.05 | 3119 | -1.29% |
| 16 Dec 2019 | 11.60 | 11.80 | 12.00 | 11.25 | 1466 | 0.87% |
| 13 Dec 2019 | 11.50 | 11.20 | 12.10 | 10.65 | 7978 | -0.86% |
| 12 Dec 2019 | 11.60 | 11.95 | 12.30 | 11.30 | 5846 | 3.57% |
| 11 Dec 2019 | 11.20 | 12.35 | 12.35 | 11.10 | 7337 | -3.45% |
| 10 Dec 2019 | 11.60 | 11.80 | 12.95 | 11.55 | 7631 | -6.07% |
| 09 Dec 2019 | 12.35 | 13.50 | 13.95 | 11.55 | 17814 | -4.63% |
| 06 Dec 2019 | 12.95 | 12.15 | 13.95 | 11.75 | 13410 | 11.16% |
| 05 Dec 2019 | 11.65 | 11.65 | 12.45 | 11.50 | 7920 | -5.67% |
| 04 Dec 2019 | 12.35 | 12.50 | 12.50 | 11.85 | 1945 | 0.00% |
| 03 Dec 2019 | 12.35 | 12.45 | 12.45 | 12.00 | 1769 | 0.82% |
| 02 Dec 2019 | 12.25 | 12.35 | 12.50 | 12.15 | 9064 | -2.78% |
| 29 Nov 2019 | 12.60 | 12.55 | 12.80 | 12.20 | 6502 | 0.00% |
| 28 Nov 2019 | 12.60 | 12.70 | 12.90 | 12.10 | 5789 | -0.40% |
| 27 Nov 2019 | 12.65 | 13.25 | 13.50 | 12.50 | 2140 | -0.78% |
| 26 Nov 2019 | 12.75 | 12.65 | 13.00 | 12.55 | 4298 | 0.00% |
| 25 Nov 2019 | 12.75 | 13.00 | 13.30 | 12.50 | 8586 | -0.78% |
