Aban Offshore Ltd
NSE :ABAN BSE :523204 Sector : Crude Oil & Natural GasBuy, Sell or Hold ABAN ?
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
ABAN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 Nov 2024 | 64.86 | 65.20 | 65.71 | 64.49 | 69047 | 0.76% |
| 05 Nov 2024 | 64.37 | 65.88 | 65.88 | 64.20 | 42427 | -1.48% |
| 04 Nov 2024 | 65.34 | 65.89 | 65.94 | 63.27 | 51761 | -0.83% |
| 01 Nov 2024 | 65.89 | 65.73 | 65.98 | 65.00 | 48302 | 0.24% |
| 31 Oct 2024 | 65.73 | 65.70 | 65.98 | 65.00 | 49766 | -0.38% |
| 30 Oct 2024 | 65.98 | 64.93 | 67.26 | 64.91 | 52300 | 1.62% |
| 29 Oct 2024 | 64.93 | 64.85 | 67.00 | 64.11 | 60553 | 1.41% |
| 28 Oct 2024 | 64.03 | 63.20 | 66.44 | 62.56 | 77891 | -0.40% |
| 25 Oct 2024 | 64.29 | 66.51 | 67.17 | 62.96 | 71977 | -3.00% |
| 24 Oct 2024 | 66.28 | 67.65 | 69.89 | 65.21 | 40676 | -0.93% |
| 23 Oct 2024 | 66.90 | 64.25 | 66.90 | 62.82 | 56784 | 4.99% |
| 22 Oct 2024 | 63.72 | 66.42 | 68.25 | 63.33 | 74785 | -4.07% |
| 21 Oct 2024 | 66.42 | 70.00 | 70.00 | 65.55 | 75778 | -2.18% |
| 18 Oct 2024 | 67.90 | 68.95 | 68.95 | 66.32 | 85948 | -0.47% |
| 17 Oct 2024 | 68.22 | 69.00 | 70.50 | 67.80 | 55032 | -1.03% |
| 16 Oct 2024 | 68.93 | 69.30 | 71.39 | 68.50 | 67904 | -1.44% |
| 15 Oct 2024 | 69.94 | 71.00 | 71.00 | 69.25 | 42822 | -0.21% |
| 14 Oct 2024 | 70.09 | 72.50 | 72.50 | 68.52 | 98969 | -1.99% |
| 11 Oct 2024 | 71.51 | 69.45 | 72.29 | 69.45 | 84683 | 1.07% |
| 10 Oct 2024 | 70.75 | 72.10 | 72.40 | 70.42 | 55526 | -0.52% |
| 09 Oct 2024 | 71.12 | 70.09 | 71.94 | 69.18 | 70267 | 3.15% |
| 08 Oct 2024 | 68.95 | 71.38 | 71.49 | 68.10 | 120588 | -1.34% |
| 07 Oct 2024 | 69.89 | 72.50 | 74.00 | 69.15 | 184991 | -3.98% |
| 04 Oct 2024 | 72.79 | 74.80 | 74.80 | 72.00 | 74360 | -0.05% |
| 03 Oct 2024 | 72.83 | 73.90 | 75.44 | 72.50 | 137621 | -1.61% |
| 01 Oct 2024 | 74.02 | 76.00 | 76.23 | 73.50 | 149700 | -1.41% |
| 30 Sep 2024 | 75.08 | 75.43 | 76.00 | 74.50 | 50458 | -0.88% |
| 27 Sep 2024 | 75.75 | 80.59 | 80.59 | 74.91 | 135699 | -1.43% |
| 26 Sep 2024 | 76.85 | 78.55 | 79.00 | 76.50 | 78095 | -1.56% |
| 25 Sep 2024 | 78.07 | 81.02 | 81.54 | 77.25 | 197179 | -2.98% |
| 24 Sep 2024 | 80.47 | 77.45 | 80.92 | 76.99 | 334217 | 4.41% |
| 23 Sep 2024 | 77.07 | 73.40 | 77.10 | 73.07 | 234622 | 4.96% |
| 20 Sep 2024 | 73.43 | 73.50 | 74.97 | 72.24 | 111605 | 2.20% |
| 19 Sep 2024 | 71.85 | 74.50 | 74.75 | 70.06 | 164458 | -2.31% |
| 18 Sep 2024 | 73.55 | 75.09 | 77.90 | 71.97 | 202849 | -2.92% |
| 17 Sep 2024 | 75.76 | 77.61 | 78.60 | 75.20 | 104936 | -2.36% |
| 16 Sep 2024 | 77.59 | 78.16 | 79.75 | 77.24 | 77649 | -0.68% |
| 13 Sep 2024 | 78.12 | 77.20 | 79.85 | 77.20 | 102508 | 1.49% |
| 12 Sep 2024 | 76.97 | 77.98 | 78.65 | 76.60 | 90265 | -1.30% |
| 11 Sep 2024 | 77.98 | 80.00 | 81.07 | 77.61 | 89311 | -0.76% |
| 10 Sep 2024 | 78.58 | 78.00 | 80.15 | 77.94 | 82160 | 1.09% |
| 09 Sep 2024 | 77.73 | 78.00 | 81.33 | 77.20 | 136113 | -1.60% |
| 06 Sep 2024 | 78.99 | 82.35 | 83.00 | 78.50 | 179135 | -3.71% |
| 05 Sep 2024 | 82.03 | 84.00 | 84.35 | 81.50 | 95996 | -2.29% |
| 04 Sep 2024 | 83.95 | 80.00 | 85.10 | 78.00 | 328947 | 3.50% |
| 03 Sep 2024 | 81.11 | 79.65 | 83.80 | 79.65 | 237510 | 0.98% |
| 02 Sep 2024 | 80.32 | 81.76 | 81.80 | 79.50 | 194586 | -1.91% |
| 30 Aug 2024 | 81.88 | 79.20 | 81.88 | 79.20 | 192860 | 4.99% |
| 29 Aug 2024 | 77.99 | 78.90 | 81.50 | 76.70 | 201598 | -0.97% |
| 28 Aug 2024 | 78.75 | 84.00 | 84.80 | 78.26 | 422020 | -3.68% |
| 27 Aug 2024 | 81.76 | 75.14 | 81.76 | 75.14 | 240469 | 5.00% |
| 26 Aug 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 173642 | -5.00% |
| 23 Aug 2024 | 81.97 | 81.97 | 84.90 | 81.97 | 767015 | -5.01% |
| 22 Aug 2024 | 86.29 | 87.00 | 90.00 | 86.00 | 252913 | -0.17% |
| 21 Aug 2024 | 86.44 | 91.05 | 91.50 | 86.00 | 713481 | -1.35% |
| 20 Aug 2024 | 87.62 | 88.79 | 89.59 | 82.10 | 2218358 | 2.68% |
| 19 Aug 2024 | 85.33 | 81.90 | 85.33 | 79.60 | 634005 | 9.99% |
| 16 Aug 2024 | 77.58 | 75.01 | 77.58 | 72.60 | 956216 | 10.00% |
| 14 Aug 2024 | 70.53 | 70.91 | 74.39 | 68.25 | 752749 | -0.66% |
| 13 Aug 2024 | 71.00 | 65.59 | 71.00 | 64.83 | 807930 | 9.99% |
| 12 Aug 2024 | 64.55 | 66.18 | 66.61 | 64.01 | 83938 | -1.10% |
| 09 Aug 2024 | 65.27 | 66.01 | 66.52 | 64.88 | 111796 | -0.49% |
| 08 Aug 2024 | 65.59 | 67.50 | 67.51 | 65.00 | 141344 | -1.01% |
| 07 Aug 2024 | 66.26 | 66.60 | 68.00 | 64.75 | 134470 | 2.54% |
| 06 Aug 2024 | 64.62 | 67.36 | 67.36 | 64.10 | 75819 | -2.62% |
| 05 Aug 2024 | 66.36 | 65.00 | 69.38 | 63.90 | 400220 | 0.42% |
| 02 Aug 2024 | 66.08 | 66.50 | 67.29 | 65.61 | 47800 | -2.10% |
| 01 Aug 2024 | 67.50 | 66.50 | 69.00 | 66.50 | 102293 | 1.50% |
| 31 Jul 2024 | 66.50 | 64.00 | 66.51 | 63.12 | 114402 | 4.97% |
| 30 Jul 2024 | 63.35 | 62.90 | 63.99 | 62.88 | 75096 | -0.49% |
| 29 Jul 2024 | 63.66 | 66.52 | 66.52 | 63.45 | 109898 | -3.41% |
| 26 Jul 2024 | 65.91 | 67.89 | 67.89 | 65.00 | 68282 | -1.48% |
| 25 Jul 2024 | 66.90 | 65.00 | 68.34 | 64.67 | 86746 | 2.08% |
| 24 Jul 2024 | 65.54 | 62.50 | 65.54 | 61.50 | 47013 | 5.00% |
| 23 Jul 2024 | 62.42 | 62.00 | 64.45 | 62.00 | 69814 | 0.71% |
| 22 Jul 2024 | 61.98 | 61.86 | 63.15 | 60.77 | 93286 | -1.85% |
| 19 Jul 2024 | 63.15 | 63.15 | 63.15 | 63.05 | 37375 | -1.85% |
| 18 Jul 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 26284 | -2.01% |
| 16 Jul 2024 | 65.66 | 66.50 | 66.50 | 65.66 | 36879 | -2.00% |
| 15 Jul 2024 | 67.00 | 68.50 | 68.50 | 67.00 | 55315 | -0.33% |
| 12 Jul 2024 | 67.22 | 68.56 | 68.56 | 67.22 | 22503 | -2.01% |
| 11 Jul 2024 | 68.60 | 66.15 | 68.60 | 66.15 | 53328 | 1.99% |
| 10 Jul 2024 | 67.26 | 68.89 | 68.89 | 67.20 | 32861 | -1.88% |
| 09 Jul 2024 | 68.55 | 69.02 | 69.02 | 68.55 | 49585 | 1.30% |
| 08 Jul 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 41141 | 1.99% |
| 05 Jul 2024 | 66.35 | 66.89 | 66.89 | 66.30 | 17766 | -1.53% |
| 04 Jul 2024 | 67.38 | 68.10 | 68.10 | 67.38 | 14668 | -2.01% |
| 03 Jul 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 53326 | 1.99% |
| 02 Jul 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 22935 | 2.00% |
| 01 Jul 2024 | 66.10 | 66.00 | 66.84 | 66.00 | 39726 | 0.87% |
| 28 Jun 2024 | 65.53 | 65.47 | 65.54 | 65.00 | 65598 | 1.98% |
| 27 Jun 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 79765 | 2.00% |
| 26 Jun 2024 | 63.00 | 61.90 | 64.00 | 61.83 | 146807 | -0.16% |
| 25 Jun 2024 | 63.10 | 65.62 | 65.62 | 63.10 | 112596 | -1.93% |
| 24 Jun 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 20973 | -2.01% |
| 21 Jun 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 22123 | -2.00% |
| 20 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 18348 | -2.00% |
| 19 Jun 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 18616 | -2.01% |
| 18 Jun 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 25027 | -2.01% |
| 14 Jun 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 14605 | -2.01% |
| 13 Jun 2024 | 72.66 | 74.00 | 74.00 | 72.66 | 81485 | -2.01% |
| 12 Jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 147410 | 1.99% |
| 11 Jun 2024 | 72.70 | 72.70 | 72.70 | 71.00 | 155703 | 5.00% |
| 10 Jun 2024 | 69.24 | 65.95 | 69.24 | 65.55 | 237533 | 4.99% |
| 07 Jun 2024 | 65.95 | 63.60 | 65.95 | 63.60 | 223168 | 4.93% |
| 06 Jun 2024 | 62.85 | 60.65 | 62.85 | 59.90 | 143463 | 4.92% |
| 05 Jun 2024 | 59.90 | 57.95 | 60.25 | 55.15 | 146709 | 4.36% |
| 04 Jun 2024 | 57.40 | 59.80 | 60.00 | 57.40 | 173167 | -4.97% |
| 03 Jun 2024 | 60.40 | 62.00 | 62.90 | 58.90 | 142456 | -0.17% |
| 31 May 2024 | 60.50 | 60.65 | 61.40 | 59.25 | 52690 | -0.17% |
| 30 May 2024 | 60.60 | 61.65 | 61.65 | 60.00 | 42069 | -0.82% |
| 29 May 2024 | 61.10 | 60.05 | 63.00 | 60.05 | 75851 | 0.83% |
| 28 May 2024 | 60.60 | 62.25 | 62.25 | 60.35 | 65352 | -2.26% |
| 27 May 2024 | 62.00 | 62.80 | 63.90 | 61.35 | 73099 | -1.04% |
| 24 May 2024 | 62.65 | 62.30 | 62.90 | 61.00 | 71121 | 0.56% |
| 23 May 2024 | 62.30 | 62.20 | 63.30 | 61.00 | 63177 | -0.08% |
| 22 May 2024 | 62.35 | 62.05 | 63.05 | 62.00 | 51985 | -1.03% |
| 21 May 2024 | 63.00 | 63.95 | 63.95 | 62.60 | 45871 | -1.02% |
| 18 May 2024 | 63.65 | 63.05 | 63.95 | 63.05 | 24809 | 0.24% |
| 17 May 2024 | 63.50 | 63.95 | 63.95 | 63.00 | 96923 | -1.40% |
| 16 May 2024 | 64.40 | 64.60 | 64.95 | 63.15 | 29747 | 0.23% |
| 15 May 2024 | 64.25 | 65.00 | 66.00 | 63.85 | 36067 | -1.15% |
| 14 May 2024 | 65.00 | 63.50 | 65.25 | 63.50 | 38345 | 2.12% |
| 13 May 2024 | 63.65 | 64.10 | 65.70 | 63.10 | 38193 | -1.93% |
| 10 May 2024 | 64.90 | 66.50 | 66.50 | 64.00 | 37944 | -1.89% |
| 09 May 2024 | 66.15 | 66.95 | 67.70 | 66.00 | 57813 | -1.19% |
| 08 May 2024 | 66.95 | 67.60 | 69.50 | 66.00 | 91486 | -0.96% |
| 07 May 2024 | 67.60 | 66.00 | 69.80 | 66.00 | 300379 | 1.43% |
| 06 May 2024 | 66.65 | 68.00 | 68.85 | 66.60 | 66362 | -1.62% |
| 03 May 2024 | 67.75 | 66.40 | 68.00 | 66.40 | 84107 | 2.03% |
| 02 May 2024 | 66.40 | 66.75 | 67.00 | 64.60 | 279802 | -0.97% |
| 30 Apr 2024 | 67.05 | 69.00 | 69.00 | 66.50 | 101136 | -2.61% |
| 29 Apr 2024 | 68.85 | 71.40 | 71.65 | 68.10 | 81216 | -1.92% |
| 26 Apr 2024 | 70.20 | 71.95 | 71.95 | 70.10 | 106071 | -1.06% |
| 25 Apr 2024 | 70.95 | 71.00 | 72.50 | 69.10 | 180505 | -0.07% |
| 24 Apr 2024 | 71.00 | 72.25 | 72.25 | 70.80 | 108028 | -0.35% |
| 23 Apr 2024 | 71.25 | 70.20 | 72.80 | 70.00 | 234697 | 1.86% |
| 22 Apr 2024 | 69.95 | 69.00 | 71.00 | 67.90 | 197403 | 2.12% |
| 19 Apr 2024 | 68.50 | 67.00 | 68.55 | 66.00 | 280833 | 4.90% |
| 18 Apr 2024 | 65.30 | 64.35 | 67.20 | 62.75 | 185012 | 1.87% |
| 16 Apr 2024 | 64.10 | 64.45 | 65.60 | 62.55 | 121171 | 0.63% |
| 15 Apr 2024 | 63.70 | 64.65 | 65.00 | 61.00 | 214202 | 0.63% |
| 12 Apr 2024 | 63.30 | 61.95 | 64.00 | 61.70 | 86860 | 2.76% |
| 10 Apr 2024 | 61.60 | 63.50 | 63.50 | 60.70 | 162271 | -3.60% |
| 09 Apr 2024 | 63.90 | 69.75 | 69.75 | 63.50 | 300904 | -3.91% |
| 08 Apr 2024 | 66.50 | 66.25 | 66.50 | 63.40 | 193401 | 4.97% |
| 05 Apr 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 91641 | 4.97% |
| 04 Apr 2024 | 60.35 | 60.00 | 60.35 | 59.25 | 79790 | 4.96% |
| 03 Apr 2024 | 57.50 | 57.30 | 57.50 | 56.25 | 93285 | 4.93% |
| 02 Apr 2024 | 54.80 | 53.00 | 54.80 | 53.00 | 96456 | 4.98% |
| 01 Apr 2024 | 52.20 | 51.40 | 52.20 | 50.05 | 86323 | 4.92% |
| 28 Mar 2024 | 49.75 | 49.20 | 51.25 | 49.00 | 373783 | 1.84% |
| 27 Mar 2024 | 48.85 | 51.75 | 51.75 | 48.75 | 412029 | -4.78% |
| 26 Mar 2024 | 51.30 | 52.90 | 53.50 | 51.05 | 198134 | -2.56% |
| 22 Mar 2024 | 52.65 | 52.85 | 54.00 | 52.00 | 226022 | -0.28% |
| 21 Mar 2024 | 52.80 | 52.90 | 54.30 | 52.35 | 191943 | 0.28% |
| 20 Mar 2024 | 52.65 | 53.70 | 55.45 | 52.50 | 79726 | -1.86% |
| 19 Mar 2024 | 53.65 | 55.10 | 55.90 | 53.20 | 160768 | -2.72% |
| 18 Mar 2024 | 55.15 | 53.50 | 56.15 | 52.40 | 106354 | 3.08% |
| 15 Mar 2024 | 53.50 | 57.00 | 57.20 | 53.50 | 358356 | -4.97% |
| 14 Mar 2024 | 56.30 | 56.35 | 58.00 | 56.30 | 229828 | -4.98% |
| 13 Mar 2024 | 59.25 | 62.35 | 62.85 | 59.25 | 82613 | -4.97% |
| 12 Mar 2024 | 62.35 | 65.40 | 66.45 | 62.35 | 145982 | -4.95% |
| 11 Mar 2024 | 65.60 | 68.20 | 68.30 | 65.40 | 81347 | -3.67% |
| 07 Mar 2024 | 68.10 | 67.00 | 69.40 | 65.40 | 101745 | 2.02% |
| 06 Mar 2024 | 66.75 | 68.80 | 70.00 | 65.40 | 194482 | -2.98% |
| 05 Mar 2024 | 68.80 | 71.75 | 71.75 | 68.70 | 210838 | -4.84% |
| 04 Mar 2024 | 72.30 | 72.05 | 75.90 | 70.00 | 108510 | 0.00% |
| 02 Mar 2024 | 72.30 | 69.00 | 72.65 | 69.00 | 57859 | 4.48% |
| 01 Mar 2024 | 69.20 | 69.65 | 71.00 | 69.00 | 68882 | 0.87% |
| 29 Feb 2024 | 68.60 | 68.25 | 69.90 | 67.00 | 154921 | -2.70% |
| 28 Feb 2024 | 70.50 | 74.20 | 74.90 | 70.50 | 131005 | -4.99% |
| 27 Feb 2024 | 74.20 | 74.90 | 76.45 | 74.00 | 76728 | -0.13% |
| 26 Feb 2024 | 74.30 | 76.40 | 76.40 | 73.10 | 116559 | -1.26% |
| 23 Feb 2024 | 75.25 | 76.00 | 77.40 | 75.00 | 60636 | -0.07% |
| 22 Feb 2024 | 75.30 | 76.00 | 76.85 | 74.75 | 74716 | -0.92% |
| 21 Feb 2024 | 76.00 | 80.40 | 81.00 | 75.85 | 147444 | -4.82% |
| 20 Feb 2024 | 79.85 | 78.55 | 81.10 | 78.55 | 72758 | 1.14% |
| 19 Feb 2024 | 78.95 | 80.00 | 82.10 | 78.10 | 144417 | -1.31% |
| 16 Feb 2024 | 80.00 | 83.60 | 83.60 | 78.00 | 144365 | 0.44% |
| 15 Feb 2024 | 79.65 | 79.60 | 81.50 | 78.00 | 113136 | 1.21% |
| 14 Feb 2024 | 78.70 | 75.00 | 79.70 | 73.25 | 115739 | 2.67% |
| 13 Feb 2024 | 76.65 | 77.60 | 78.00 | 73.00 | 136942 | -0.20% |
| 12 Feb 2024 | 76.80 | 79.00 | 81.90 | 76.40 | 224092 | -4.48% |
| 09 Feb 2024 | 80.40 | 83.00 | 85.00 | 79.35 | 305047 | -3.48% |
| 08 Feb 2024 | 83.30 | 87.75 | 87.80 | 82.80 | 265802 | -3.36% |
| 07 Feb 2024 | 86.20 | 93.35 | 93.35 | 85.15 | 1662909 | -2.71% |
| 06 Feb 2024 | 88.60 | 80.55 | 88.60 | 80.45 | 1390201 | 9.99% |
| 05 Feb 2024 | 80.55 | 85.50 | 85.90 | 79.60 | 860286 | -5.29% |
| 02 Feb 2024 | 85.05 | 83.50 | 86.80 | 80.50 | 1514161 | 3.53% |
| 01 Feb 2024 | 82.15 | 84.00 | 85.70 | 80.15 | 994501 | -0.42% |
| 31 Jan 2024 | 82.50 | 88.00 | 88.00 | 80.55 | 2478236 | -5.88% |
| 30 Jan 2024 | 87.65 | 82.80 | 89.95 | 77.65 | 8129848 | 16.87% |
| 29 Jan 2024 | 75.00 | 65.05 | 75.00 | 65.05 | 2178367 | 20.00% |
| 25 Jan 2024 | 62.50 | 60.90 | 62.85 | 59.50 | 422575 | 4.34% |
| 24 Jan 2024 | 59.90 | 57.75 | 60.60 | 57.00 | 149003 | 3.72% |
| 23 Jan 2024 | 57.75 | 61.65 | 61.65 | 57.50 | 154438 | -4.55% |
| 20 Jan 2024 | 60.50 | 58.30 | 61.20 | 58.00 | 214535 | 3.77% |
| 19 Jan 2024 | 58.30 | 57.70 | 59.40 | 57.60 | 95314 | 1.04% |
| 18 Jan 2024 | 57.70 | 57.45 | 60.30 | 56.00 | 148178 | 0.44% |
| 17 Jan 2024 | 57.45 | 57.45 | 58.95 | 56.95 | 106536 | -0.61% |
| 16 Jan 2024 | 57.80 | 59.50 | 60.80 | 56.95 | 168155 | -3.59% |
| 15 Jan 2024 | 59.95 | 61.30 | 62.25 | 59.50 | 200378 | -2.20% |
| 12 Jan 2024 | 61.30 | 63.00 | 63.00 | 60.45 | 501651 | 2.17% |
| 11 Jan 2024 | 60.00 | 57.15 | 60.00 | 56.60 | 290490 | 4.99% |
| 10 Jan 2024 | 57.15 | 56.80 | 57.90 | 56.05 | 72276 | 0.53% |
| 09 Jan 2024 | 56.85 | 56.55 | 59.00 | 56.20 | 136574 | -1.22% |
| 08 Jan 2024 | 57.55 | 57.50 | 60.30 | 57.10 | 169385 | -0.43% |
| 05 Jan 2024 | 57.80 | 58.60 | 58.65 | 57.00 | 125413 | -0.26% |
| 04 Jan 2024 | 57.95 | 57.80 | 59.60 | 57.80 | 175244 | -1.53% |
| 03 Jan 2024 | 58.85 | 57.50 | 59.80 | 56.00 | 250801 | 2.44% |
| 02 Jan 2024 | 57.45 | 55.00 | 57.45 | 55.00 | 505816 | 4.93% |
| 01 Jan 2024 | 54.75 | 53.35 | 54.95 | 52.35 | 239023 | 4.58% |
| 29 Dec 2023 | 52.35 | 52.50 | 53.50 | 52.00 | 90020 | -0.29% |
| 28 Dec 2023 | 52.50 | 53.30 | 53.95 | 52.00 | 93974 | -1.50% |
| 27 Dec 2023 | 53.30 | 54.45 | 54.50 | 52.50 | 134695 | -0.19% |
| 26 Dec 2023 | 53.40 | 52.70 | 54.45 | 52.00 | 106931 | 1.04% |
| 22 Dec 2023 | 52.85 | 52.90 | 54.00 | 52.60 | 114695 | -0.09% |
| 21 Dec 2023 | 52.90 | 51.70 | 53.45 | 50.10 | 135576 | 1.63% |
| 20 Dec 2023 | 52.05 | 55.70 | 56.50 | 52.00 | 294557 | -4.84% |
| 19 Dec 2023 | 54.70 | 52.10 | 54.70 | 52.05 | 276923 | 4.99% |
| 18 Dec 2023 | 52.10 | 52.45 | 52.50 | 51.50 | 84402 | 0.97% |
| 15 Dec 2023 | 51.60 | 52.35 | 52.60 | 51.20 | 95662 | 0.29% |
| 14 Dec 2023 | 51.45 | 53.25 | 53.60 | 51.05 | 209929 | -2.37% |
| 13 Dec 2023 | 52.70 | 50.65 | 53.75 | 50.65 | 176829 | 2.93% |
| 12 Dec 2023 | 51.20 | 51.25 | 51.70 | 50.60 | 81646 | -0.10% |
| 11 Dec 2023 | 51.25 | 51.40 | 52.15 | 51.05 | 72361 | -0.29% |
| 08 Dec 2023 | 51.40 | 52.95 | 52.95 | 51.10 | 86040 | -0.58% |
| 07 Dec 2023 | 51.70 | 52.50 | 52.50 | 51.20 | 80797 | -1.43% |
| 06 Dec 2023 | 52.45 | 53.15 | 54.45 | 52.00 | 103072 | -0.94% |
| 05 Dec 2023 | 52.95 | 52.55 | 53.85 | 52.55 | 163786 | 1.34% |
| 04 Dec 2023 | 52.25 | 52.55 | 53.95 | 51.20 | 159187 | 0.58% |
| 01 Dec 2023 | 51.95 | 50.75 | 52.70 | 50.30 | 284839 | 3.49% |
| 30 Nov 2023 | 50.20 | 50.95 | 50.95 | 49.90 | 66001 | -0.20% |
| 29 Nov 2023 | 50.30 | 52.45 | 52.45 | 50.10 | 80221 | -0.59% |
| 28 Nov 2023 | 50.60 | 50.60 | 51.00 | 50.60 | 64167 | 0.00% |
| 24 Nov 2023 | 50.60 | 50.50 | 51.95 | 50.35 | 79472 | 0.10% |
| 23 Nov 2023 | 50.55 | 51.35 | 51.45 | 50.10 | 55005 | -0.30% |
| 22 Nov 2023 | 50.70 | 51.05 | 52.20 | 50.55 | 68098 | -1.74% |
| 21 Nov 2023 | 51.60 | 51.50 | 52.40 | 51.15 | 79339 | -0.10% |
| 20 Nov 2023 | 51.65 | 51.75 | 52.00 | 50.65 | 111959 | -0.96% |
| 17 Nov 2023 | 52.15 | 52.75 | 53.45 | 51.50 | 91194 | -1.32% |
| 16 Nov 2023 | 52.85 | 53.95 | 54.00 | 52.00 | 181933 | -1.49% |
| 15 Nov 2023 | 53.65 | 52.05 | 54.45 | 52.05 | 156605 | 1.51% |
| 13 Nov 2023 | 52.85 | 53.45 | 53.45 | 52.40 | 72238 | -1.03% |
| 12 Nov 2023 | 53.40 | 54.00 | 54.00 | 52.30 | 125069 | 3.39% |
| 10 Nov 2023 | 51.65 | 50.90 | 52.40 | 50.00 | 69420 | 1.87% |
| 09 Nov 2023 | 50.70 | 52.75 | 52.75 | 50.35 | 132477 | -3.98% |
| 08 Nov 2023 | 52.80 | 51.20 | 53.20 | 50.70 | 263812 | 4.14% |
| 07 Nov 2023 | 50.70 | 50.00 | 51.05 | 50.00 | 80646 | 1.50% |
| 06 Nov 2023 | 49.95 | 50.75 | 51.90 | 49.15 | 125335 | -1.58% |
| 03 Nov 2023 | 50.75 | 51.15 | 52.20 | 50.10 | 135719 | 0.79% |
| 02 Nov 2023 | 50.35 | 50.10 | 51.20 | 49.00 | 166184 | -0.10% |
| 01 Nov 2023 | 50.40 | 51.20 | 51.85 | 50.20 | 133099 | -1.56% |
| 31 Oct 2023 | 51.20 | 51.70 | 53.00 | 50.40 | 194749 | 0.39% |
| 30 Oct 2023 | 51.00 | 52.70 | 53.35 | 50.40 | 127259 | -3.23% |
| 27 Oct 2023 | 52.70 | 54.70 | 56.00 | 52.15 | 219852 | -2.95% |
| 26 Oct 2023 | 54.30 | 52.25 | 54.75 | 49.70 | 254169 | 3.82% |
| 25 Oct 2023 | 52.30 | 53.95 | 55.25 | 51.20 | 348565 | -2.97% |
| 23 Oct 2023 | 53.90 | 58.30 | 59.45 | 53.20 | 1485342 | -8.41% |
| 20 Oct 2023 | 58.85 | 66.80 | 66.95 | 58.25 | 4619906 | -7.90% |
| 19 Oct 2023 | 63.90 | 52.80 | 63.90 | 51.20 | 4926128 | 20.00% |
| 18 Oct 2023 | 53.25 | 52.70 | 54.40 | 51.50 | 1146296 | 2.01% |
| 17 Oct 2023 | 52.20 | 49.90 | 54.20 | 49.25 | 2433845 | 6.10% |
| 16 Oct 2023 | 49.20 | 48.50 | 50.70 | 47.70 | 878768 | 4.13% |
| 13 Oct 2023 | 47.25 | 47.95 | 48.70 | 47.00 | 241668 | -1.46% |
| 12 Oct 2023 | 47.95 | 46.60 | 48.75 | 46.00 | 252986 | 2.90% |
| 11 Oct 2023 | 46.60 | 46.50 | 47.70 | 46.25 | 201123 | 1.64% |
| 10 Oct 2023 | 45.85 | 45.50 | 46.75 | 45.45 | 136800 | 1.10% |
| 09 Oct 2023 | 45.35 | 44.55 | 46.70 | 44.55 | 144715 | 0.11% |
| 06 Oct 2023 | 45.30 | 45.95 | 47.15 | 45.00 | 128641 | -0.66% |
| 05 Oct 2023 | 45.60 | 45.85 | 46.40 | 45.40 | 87151 | 0.66% |
| 04 Oct 2023 | 45.30 | 48.00 | 48.00 | 44.25 | 217011 | -4.43% |
| 03 Oct 2023 | 47.40 | 47.80 | 49.15 | 47.15 | 227516 | -1.86% |
| 29 Sep 2023 | 48.30 | 47.60 | 48.80 | 46.50 | 415436 | 2.22% |
| 28 Sep 2023 | 47.25 | 45.65 | 48.85 | 45.45 | 902975 | 4.88% |
| 27 Sep 2023 | 45.05 | 45.25 | 45.85 | 44.90 | 75782 | 0.33% |
| 26 Sep 2023 | 44.90 | 44.90 | 46.55 | 44.55 | 176239 | 0.56% |
| 25 Sep 2023 | 44.65 | 45.10 | 46.70 | 44.10 | 178537 | -0.89% |
| 22 Sep 2023 | 45.05 | 45.30 | 46.25 | 44.80 | 87944 | -0.55% |
| 21 Sep 2023 | 45.30 | 45.45 | 46.70 | 45.05 | 181077 | -0.33% |
| 20 Sep 2023 | 45.45 | 46.00 | 47.55 | 45.30 | 239266 | -0.98% |
| 18 Sep 2023 | 45.90 | 46.60 | 47.00 | 45.60 | 88584 | -0.97% |
| 15 Sep 2023 | 46.35 | 48.00 | 48.30 | 45.55 | 192743 | -1.17% |
| 14 Sep 2023 | 46.90 | 46.45 | 48.00 | 46.15 | 285511 | 2.07% |
| 13 Sep 2023 | 45.95 | 44.50 | 47.40 | 44.10 | 388483 | 5.63% |
| 12 Sep 2023 | 43.50 | 48.00 | 48.40 | 42.40 | 401923 | -9.09% |
| 11 Sep 2023 | 47.85 | 49.65 | 49.95 | 47.75 | 294090 | -2.74% |
| 08 Sep 2023 | 49.20 | 51.00 | 51.55 | 49.00 | 407768 | -3.05% |
| 07 Sep 2023 | 50.75 | 50.45 | 51.90 | 49.90 | 799093 | 1.70% |
| 06 Sep 2023 | 49.90 | 48.75 | 51.30 | 48.45 | 914030 | 3.74% |
| 05 Sep 2023 | 48.10 | 47.95 | 50.40 | 47.80 | 540051 | 0.63% |
| 04 Sep 2023 | 47.80 | 48.60 | 49.70 | 47.00 | 682138 | -0.73% |
| 01 Sep 2023 | 48.15 | 46.80 | 49.55 | 46.80 | 1014004 | 2.88% |
| 31 Aug 2023 | 46.80 | 47.80 | 48.15 | 46.30 | 284320 | -1.89% |
| 30 Aug 2023 | 47.70 | 46.90 | 48.30 | 46.90 | 611493 | 1.71% |
| 29 Aug 2023 | 46.90 | 43.60 | 48.75 | 43.60 | 2710815 | 8.19% |
| 28 Aug 2023 | 43.35 | 44.40 | 44.40 | 43.20 | 131194 | -0.91% |
| 25 Aug 2023 | 43.75 | 44.70 | 46.50 | 43.60 | 454323 | -2.13% |
| 24 Aug 2023 | 44.70 | 46.75 | 46.75 | 44.25 | 748363 | -2.40% |
| 23 Aug 2023 | 45.80 | 41.50 | 46.50 | 41.00 | 2396715 | 11.57% |
| 22 Aug 2023 | 41.05 | 39.60 | 41.80 | 39.60 | 406770 | 3.66% |
| 21 Aug 2023 | 39.60 | 40.25 | 40.25 | 39.40 | 86321 | -1.00% |
| 18 Aug 2023 | 40.00 | 40.05 | 40.40 | 39.40 | 91309 | 0.38% |
| 17 Aug 2023 | 39.85 | 40.00 | 40.60 | 39.75 | 77967 | -0.62% |
| 16 Aug 2023 | 40.10 | 39.80 | 40.80 | 39.80 | 105800 | 0.38% |
| 14 Aug 2023 | 39.95 | 40.55 | 40.55 | 39.70 | 92519 | -0.87% |
| 11 Aug 2023 | 40.30 | 41.95 | 42.35 | 39.80 | 312786 | -2.66% |
| 10 Aug 2023 | 41.40 | 40.25 | 42.80 | 40.20 | 598779 | 3.24% |
| 09 Aug 2023 | 40.10 | 40.00 | 41.10 | 39.70 | 246267 | 1.01% |
| 08 Aug 2023 | 39.70 | 40.25 | 40.40 | 39.55 | 64978 | -0.63% |
| 07 Aug 2023 | 39.95 | 40.00 | 40.40 | 39.70 | 89246 | -0.37% |
| 04 Aug 2023 | 40.10 | 41.00 | 41.20 | 39.90 | 101529 | 0.75% |
| 03 Aug 2023 | 39.80 | 40.05 | 40.50 | 39.45 | 129432 | -0.75% |
| 02 Aug 2023 | 40.10 | 41.50 | 41.50 | 39.50 | 151076 | -2.79% |
| 01 Aug 2023 | 41.25 | 41.85 | 42.50 | 40.95 | 218942 | -0.72% |
| 31 Jul 2023 | 41.55 | 39.60 | 42.30 | 39.60 | 408703 | 4.92% |
| 28 Jul 2023 | 39.60 | 40.00 | 40.25 | 39.55 | 47756 | 0.00% |
| 27 Jul 2023 | 39.60 | 40.00 | 40.10 | 39.50 | 72276 | 0.25% |
| 26 Jul 2023 | 39.50 | 39.65 | 39.90 | 39.25 | 64453 | -0.50% |
| 25 Jul 2023 | 39.70 | 39.75 | 40.30 | 39.40 | 84579 | 0.25% |
| 24 Jul 2023 | 39.60 | 40.10 | 40.50 | 39.50 | 80975 | -0.63% |
| 21 Jul 2023 | 39.85 | 40.00 | 40.15 | 39.50 | 73228 | 0.50% |
| 20 Jul 2023 | 39.65 | 39.95 | 40.25 | 39.40 | 71655 | -0.38% |
| 19 Jul 2023 | 39.80 | 39.75 | 40.65 | 39.40 | 79084 | 0.25% |
| 18 Jul 2023 | 39.70 | 40.10 | 40.40 | 38.95 | 129624 | -0.38% |
| 17 Jul 2023 | 39.85 | 40.10 | 40.60 | 39.20 | 83274 | 0.13% |
| 14 Jul 2023 | 39.80 | 40.05 | 40.25 | 39.65 | 92734 | 0.13% |
| 13 Jul 2023 | 39.75 | 40.30 | 40.80 | 39.65 | 70059 | -1.00% |
| 12 Jul 2023 | 40.15 | 41.00 | 41.25 | 40.00 | 105539 | -1.47% |
| 11 Jul 2023 | 40.75 | 41.00 | 41.50 | 40.35 | 84874 | -0.12% |
| 10 Jul 2023 | 40.80 | 41.30 | 41.45 | 40.50 | 43272 | -1.57% |
| 07 Jul 2023 | 41.45 | 41.40 | 42.40 | 41.10 | 69886 | -0.96% |
| 06 Jul 2023 | 41.85 | 41.45 | 42.45 | 41.45 | 214920 | 0.97% |
| 05 Jul 2023 | 41.45 | 40.00 | 43.00 | 40.00 | 433430 | 2.47% |
| 04 Jul 2023 | 40.45 | 40.35 | 41.25 | 40.20 | 83946 | 0.87% |
| 03 Jul 2023 | 40.10 | 40.20 | 41.25 | 40.00 | 139401 | 0.25% |
| 30 Jun 2023 | 40.00 | 39.65 | 40.55 | 39.60 | 73350 | 0.88% |
| 28 Jun 2023 | 39.65 | 39.80 | 40.50 | 39.60 | 49486 | -0.38% |
| 27 Jun 2023 | 39.80 | 39.55 | 40.20 | 39.50 | 57835 | 1.02% |
| 26 Jun 2023 | 39.40 | 40.05 | 40.40 | 39.15 | 106259 | -1.13% |
| 23 Jun 2023 | 39.85 | 40.60 | 40.75 | 39.75 | 87975 | -1.85% |
| 22 Jun 2023 | 40.60 | 41.30 | 41.65 | 40.45 | 133540 | -1.10% |
| 21 Jun 2023 | 41.05 | 42.75 | 42.80 | 40.90 | 183139 | -3.53% |
| 20 Jun 2023 | 42.55 | 41.30 | 44.45 | 41.00 | 610948 | 3.53% |
| 19 Jun 2023 | 41.10 | 41.65 | 42.05 | 40.90 | 117966 | -0.84% |
| 16 Jun 2023 | 41.45 | 41.60 | 43.10 | 41.30 | 169286 | 0.24% |
| 15 Jun 2023 | 41.35 | 41.80 | 42.15 | 41.00 | 117236 | -0.12% |
| 14 Jun 2023 | 41.40 | 41.25 | 43.25 | 41.05 | 294295 | 0.36% |
| 13 Jun 2023 | 41.25 | 41.60 | 41.80 | 41.00 | 56735 | -0.48% |
| 12 Jun 2023 | 41.45 | 42.00 | 42.15 | 40.45 | 163885 | 0.12% |
| 09 Jun 2023 | 41.40 | 40.05 | 42.25 | 40.05 | 305885 | 4.02% |
| 08 Jun 2023 | 39.80 | 41.60 | 42.30 | 39.45 | 111489 | -3.75% |
| 07 Jun 2023 | 41.35 | 41.00 | 42.10 | 41.00 | 123591 | 0.85% |
| 06 Jun 2023 | 41.00 | 40.50 | 42.10 | 40.35 | 132191 | 0.49% |
| 05 Jun 2023 | 40.80 | 39.90 | 41.60 | 39.70 | 171925 | 2.90% |
| 02 Jun 2023 | 39.65 | 39.75 | 39.80 | 39.40 | 40947 | 0.51% |
| 01 Jun 2023 | 39.45 | 39.65 | 39.70 | 39.20 | 44882 | 0.77% |
| 31 May 2023 | 39.15 | 39.55 | 39.90 | 39.00 | 59785 | -1.26% |
| 30 May 2023 | 39.65 | 39.50 | 40.25 | 39.30 | 85500 | 0.25% |
| 29 May 2023 | 39.55 | 39.45 | 40.20 | 38.95 | 73018 | 1.15% |
| 26 May 2023 | 39.10 | 39.80 | 40.20 | 39.00 | 80098 | -1.76% |
| 25 May 2023 | 39.80 | 40.50 | 41.00 | 39.50 | 123765 | -3.52% |
| 24 May 2023 | 41.25 | 38.60 | 43.25 | 38.30 | 342362 | 7.42% |
| 23 May 2023 | 38.40 | 38.55 | 39.20 | 38.10 | 59654 | 0.13% |
| 22 May 2023 | 38.35 | 38.70 | 38.75 | 38.10 | 48667 | -0.39% |
| 19 May 2023 | 38.50 | 38.50 | 39.20 | 38.00 | 66830 | 0.52% |
| 18 May 2023 | 38.30 | 38.30 | 39.35 | 38.00 | 43552 | -0.52% |
| 17 May 2023 | 38.50 | 38.80 | 39.25 | 38.35 | 31392 | -0.26% |
| 16 May 2023 | 38.60 | 38.50 | 38.90 | 38.10 | 57122 | 1.05% |
| 15 May 2023 | 38.20 | 38.35 | 38.85 | 38.05 | 72329 | -0.78% |
| 12 May 2023 | 38.50 | 38.85 | 39.00 | 38.00 | 57681 | -0.90% |
| 11 May 2023 | 38.85 | 39.30 | 39.45 | 38.60 | 82374 | -0.64% |
| 10 May 2023 | 39.10 | 39.20 | 39.60 | 38.95 | 33492 | -0.26% |
| 09 May 2023 | 39.20 | 39.55 | 40.50 | 38.50 | 113689 | -1.88% |
| 08 May 2023 | 39.95 | 39.75 | 41.05 | 39.60 | 149588 | 1.27% |
| 05 May 2023 | 39.45 | 39.70 | 40.20 | 39.10 | 79831 | -0.13% |
| 04 May 2023 | 39.50 | 39.75 | 40.45 | 39.35 | 97726 | -0.13% |
| 03 May 2023 | 39.55 | 39.50 | 40.45 | 39.05 | 133079 | 0.76% |
| 02 May 2023 | 39.25 | 39.90 | 40.35 | 39.10 | 86779 | -0.63% |
| 28 Apr 2023 | 39.50 | 39.25 | 40.85 | 39.10 | 164571 | 0.51% |
| 27 Apr 2023 | 39.30 | 38.60 | 40.30 | 38.40 | 118444 | 1.55% |
| 26 Apr 2023 | 38.70 | 39.00 | 39.40 | 38.25 | 72368 | -1.15% |
| 25 Apr 2023 | 39.15 | 38.20 | 39.45 | 38.00 | 122492 | 2.09% |
| 24 Apr 2023 | 38.35 | 38.00 | 38.70 | 37.50 | 90985 | 2.13% |
| 21 Apr 2023 | 37.55 | 38.20 | 38.75 | 37.30 | 95844 | -3.22% |
| 20 Apr 2023 | 38.80 | 38.25 | 39.80 | 38.25 | 102460 | 1.57% |
| 19 Apr 2023 | 38.20 | 38.65 | 39.40 | 37.75 | 121136 | -1.80% |
| 18 Apr 2023 | 38.90 | 37.70 | 39.40 | 36.75 | 239244 | 6.28% |
| 17 Apr 2023 | 36.60 | 37.65 | 37.65 | 36.10 | 68398 | -2.14% |
| 13 Apr 2023 | 37.40 | 37.30 | 37.90 | 37.00 | 67210 | 0.67% |
| 12 Apr 2023 | 37.15 | 37.30 | 38.05 | 37.00 | 70963 | -0.40% |
| 11 Apr 2023 | 37.30 | 36.60 | 37.50 | 36.60 | 83776 | 1.08% |
| 10 Apr 2023 | 36.90 | 38.00 | 38.00 | 36.70 | 55293 | -0.40% |
| 06 Apr 2023 | 37.05 | 36.00 | 37.40 | 35.80 | 139349 | 3.06% |
| 05 Apr 2023 | 35.95 | 35.80 | 36.70 | 35.25 | 184279 | 1.55% |
| 03 Apr 2023 | 35.40 | 34.00 | 35.80 | 34.00 | 202615 | 6.47% |
| 31 Mar 2023 | 33.25 | 34.10 | 34.60 | 32.55 | 149487 | 0.15% |
| 29 Mar 2023 | 33.20 | 31.70 | 34.25 | 31.70 | 255947 | 4.57% |
| 28 Mar 2023 | 31.75 | 34.15 | 34.40 | 31.40 | 203568 | -6.48% |
| 27 Mar 2023 | 33.95 | 36.00 | 36.20 | 33.60 | 110944 | -5.69% |
| 24 Mar 2023 | 36.00 | 36.40 | 36.70 | 35.70 | 88630 | -1.10% |
| 23 Mar 2023 | 36.40 | 36.90 | 37.65 | 36.15 | 108956 | -1.36% |
| 22 Mar 2023 | 36.90 | 37.20 | 37.60 | 36.75 | 51114 | -0.54% |
| 21 Mar 2023 | 37.10 | 37.65 | 38.00 | 36.80 | 63479 | -0.93% |
| 20 Mar 2023 | 37.45 | 38.20 | 38.30 | 36.25 | 85293 | -0.40% |
| 17 Mar 2023 | 37.60 | 37.65 | 38.00 | 37.05 | 67424 | 0.53% |
| 16 Mar 2023 | 37.40 | 38.25 | 38.25 | 36.50 | 86435 | -0.80% |
| 15 Mar 2023 | 37.70 | 38.25 | 38.70 | 37.40 | 104800 | -0.53% |
| 14 Mar 2023 | 37.90 | 39.75 | 39.85 | 37.75 | 114312 | -3.56% |
| 13 Mar 2023 | 39.30 | 40.80 | 41.15 | 39.00 | 77612 | -3.68% |
| 10 Mar 2023 | 40.80 | 40.55 | 41.10 | 40.15 | 59116 | -0.85% |
| 09 Mar 2023 | 41.15 | 40.35 | 42.40 | 40.35 | 127144 | 1.86% |
| 08 Mar 2023 | 40.40 | 40.50 | 40.70 | 39.90 | 59417 | -0.37% |
| 06 Mar 2023 | 40.55 | 40.25 | 41.50 | 40.25 | 73041 | -0.12% |
| 03 Mar 2023 | 40.60 | 40.00 | 41.50 | 39.70 | 105643 | 1.88% |
| 02 Mar 2023 | 39.85 | 40.85 | 41.10 | 39.15 | 103684 | -1.97% |
| 01 Mar 2023 | 40.65 | 39.80 | 42.00 | 39.35 | 163635 | 1.88% |
| 28 Feb 2023 | 39.90 | 38.50 | 42.00 | 37.95 | 181178 | 2.57% |
| 27 Feb 2023 | 38.90 | 38.95 | 39.50 | 38.10 | 223737 | -2.63% |
| 24 Feb 2023 | 39.95 | 40.25 | 41.25 | 39.55 | 78214 | -0.75% |
| 23 Feb 2023 | 40.25 | 41.25 | 41.25 | 40.10 | 73434 | -1.95% |
| 22 Feb 2023 | 41.05 | 41.25 | 41.70 | 40.65 | 64407 | -1.44% |
| 21 Feb 2023 | 41.65 | 41.45 | 42.20 | 41.45 | 66905 | 0.48% |
| 20 Feb 2023 | 41.45 | 41.80 | 42.65 | 41.10 | 87125 | -1.54% |
| 17 Feb 2023 | 42.10 | 41.80 | 43.00 | 41.50 | 117732 | 0.48% |
| 16 Feb 2023 | 41.90 | 41.70 | 42.50 | 41.45 | 67727 | -0.12% |
| 15 Feb 2023 | 41.95 | 42.05 | 42.30 | 41.60 | 52120 | -0.36% |
| 14 Feb 2023 | 42.10 | 42.45 | 42.70 | 41.40 | 49344 | -0.59% |
| 13 Feb 2023 | 42.35 | 42.80 | 43.70 | 41.90 | 84795 | -0.82% |
| 10 Feb 2023 | 42.70 | 42.50 | 42.95 | 42.05 | 77453 | 0.35% |
| 09 Feb 2023 | 42.55 | 42.95 | 43.25 | 42.20 | 81787 | -0.93% |
| 08 Feb 2023 | 42.95 | 42.80 | 43.20 | 42.10 | 95157 | 2.02% |
| 07 Feb 2023 | 42.10 | 43.85 | 43.90 | 41.50 | 134630 | -1.75% |
| 06 Feb 2023 | 42.85 | 42.40 | 43.50 | 41.70 | 134306 | 1.30% |
| 03 Feb 2023 | 42.30 | 44.00 | 44.30 | 41.00 | 238200 | -2.98% |
| 02 Feb 2023 | 43.60 | 45.95 | 46.10 | 42.80 | 192713 | -3.75% |
| 01 Feb 2023 | 45.30 | 46.95 | 47.75 | 44.80 | 102743 | -2.27% |
| 31 Jan 2023 | 46.35 | 45.95 | 46.80 | 45.30 | 85235 | 1.53% |
| 30 Jan 2023 | 45.65 | 45.60 | 46.35 | 45.05 | 97301 | 0.11% |
| 27 Jan 2023 | 45.60 | 46.20 | 46.75 | 44.95 | 132482 | -1.08% |
| 25 Jan 2023 | 46.10 | 48.60 | 49.25 | 44.95 | 216845 | -4.46% |
| 24 Jan 2023 | 48.25 | 46.65 | 50.25 | 46.50 | 539648 | 3.88% |
| 23 Jan 2023 | 46.45 | 47.30 | 47.65 | 46.00 | 80255 | -1.38% |
| 20 Jan 2023 | 47.10 | 47.55 | 47.60 | 46.90 | 68765 | -0.74% |
| 19 Jan 2023 | 47.45 | 47.65 | 47.85 | 47.05 | 79785 | -0.42% |
| 18 Jan 2023 | 47.65 | 47.90 | 48.30 | 47.05 | 86747 | 0.21% |
| 17 Jan 2023 | 47.55 | 47.55 | 48.80 | 47.10 | 71325 | -0.52% |
| 16 Jan 2023 | 47.80 | 47.75 | 48.25 | 47.20 | 81905 | 0.10% |
| 13 Jan 2023 | 47.75 | 48.80 | 48.80 | 47.40 | 118221 | -1.75% |
| 12 Jan 2023 | 48.60 | 48.00 | 49.25 | 47.45 | 270356 | 1.67% |
| 11 Jan 2023 | 47.80 | 47.75 | 48.30 | 47.35 | 82055 | 0.95% |
| 10 Jan 2023 | 47.35 | 48.30 | 48.40 | 47.10 | 78089 | -2.17% |
| 09 Jan 2023 | 48.40 | 48.50 | 48.75 | 48.00 | 79990 | 0.41% |
| 06 Jan 2023 | 48.20 | 48.50 | 48.70 | 48.00 | 88954 | 0.10% |
| 05 Jan 2023 | 48.15 | 48.20 | 49.70 | 47.70 | 111687 | -0.41% |
| 04 Jan 2023 | 48.35 | 49.50 | 49.80 | 48.00 | 110774 | -2.13% |
| 03 Jan 2023 | 49.40 | 49.40 | 49.85 | 49.10 | 123357 | 0.61% |
| 02 Jan 2023 | 49.10 | 48.55 | 50.30 | 48.35 | 149408 | 1.34% |
| 30 Dec 2022 | 48.45 | 48.90 | 49.90 | 48.00 | 138037 | -0.41% |
| 29 Dec 2022 | 48.65 | 49.00 | 49.00 | 48.00 | 113885 | -0.71% |
| 28 Dec 2022 | 49.00 | 48.25 | 49.30 | 48.20 | 133296 | 0.72% |
| 27 Dec 2022 | 48.65 | 48.40 | 48.95 | 47.25 | 176155 | 3.07% |
| 26 Dec 2022 | 47.20 | 45.10 | 47.40 | 45.10 | 211690 | 4.66% |
| 23 Dec 2022 | 45.10 | 48.10 | 48.35 | 44.50 | 277990 | -6.24% |
| 22 Dec 2022 | 48.10 | 49.30 | 50.10 | 46.95 | 264416 | -2.34% |
| 21 Dec 2022 | 49.25 | 51.85 | 52.50 | 48.10 | 268346 | -4.37% |
| 20 Dec 2022 | 51.50 | 52.35 | 53.15 | 51.05 | 168868 | -0.77% |
| 19 Dec 2022 | 51.90 | 53.25 | 54.10 | 50.65 | 251465 | -3.98% |
| 16 Dec 2022 | 54.05 | 53.00 | 56.60 | 53.00 | 933290 | 1.98% |
| 15 Dec 2022 | 53.00 | 52.55 | 54.50 | 52.55 | 332863 | 0.57% |
| 14 Dec 2022 | 52.70 | 54.40 | 54.80 | 52.35 | 322690 | -1.86% |
| 13 Dec 2022 | 53.70 | 50.50 | 54.75 | 50.50 | 1377689 | 7.72% |
| 12 Dec 2022 | 49.85 | 48.90 | 50.50 | 48.65 | 142182 | 1.94% |
| 09 Dec 2022 | 48.90 | 50.20 | 50.50 | 48.25 | 226551 | -2.00% |
| 08 Dec 2022 | 49.90 | 52.50 | 52.50 | 49.45 | 193892 | -3.48% |
| 07 Dec 2022 | 51.70 | 52.95 | 53.40 | 51.20 | 197075 | -1.62% |
| 06 Dec 2022 | 52.55 | 51.05 | 54.30 | 50.60 | 794062 | 2.94% |
| 05 Dec 2022 | 51.05 | 49.00 | 52.40 | 49.00 | 409933 | 3.97% |
| 02 Dec 2022 | 49.10 | 48.10 | 49.40 | 48.10 | 89018 | -0.30% |
| 01 Dec 2022 | 49.25 | 48.85 | 49.95 | 48.75 | 99037 | 0.82% |
| 30 Nov 2022 | 48.85 | 49.00 | 50.35 | 48.30 | 117311 | -1.01% |
| 29 Nov 2022 | 49.35 | 48.50 | 50.50 | 48.50 | 177109 | 1.65% |
| 28 Nov 2022 | 48.55 | 48.50 | 49.55 | 48.00 | 129144 | -0.21% |
| 25 Nov 2022 | 48.65 | 48.70 | 49.50 | 48.20 | 148098 | -0.92% |
| 24 Nov 2022 | 49.10 | 48.00 | 54.00 | 47.10 | 317907 | 2.51% |
| 23 Nov 2022 | 47.90 | 47.15 | 48.90 | 46.55 | 129802 | 2.24% |
| 22 Nov 2022 | 46.85 | 46.30 | 47.80 | 46.30 | 101888 | 0.21% |
| 21 Nov 2022 | 46.75 | 47.40 | 48.15 | 45.30 | 115252 | -1.16% |
| 18 Nov 2022 | 47.30 | 48.00 | 49.10 | 45.50 | 114216 | -1.36% |
| 17 Nov 2022 | 47.95 | 48.40 | 48.50 | 47.65 | 80519 | -0.93% |
| 16 Nov 2022 | 48.40 | 49.40 | 49.40 | 48.10 | 105905 | -0.92% |
| 15 Nov 2022 | 48.85 | 50.05 | 50.05 | 48.45 | 138997 | -1.81% |
| 14 Nov 2022 | 49.75 | 50.00 | 50.00 | 49.55 | 70696 | 0.10% |
| 11 Nov 2022 | 49.70 | 51.90 | 51.90 | 49.60 | 117428 | -0.60% |
| 10 Nov 2022 | 50.00 | 50.35 | 52.00 | 49.60 | 222743 | -0.70% |
| 09 Nov 2022 | 50.35 | 51.05 | 51.50 | 50.05 | 101535 | -1.37% |
| 07 Nov 2022 | 51.05 | 52.00 | 52.05 | 50.00 | 83244 | 1.19% |
| 04 Nov 2022 | 50.45 | 50.70 | 51.05 | 50.30 | 53629 | -0.30% |
| 03 Nov 2022 | 50.60 | 50.85 | 51.80 | 50.15 | 88371 | -0.30% |
| 02 Nov 2022 | 50.75 | 49.90 | 52.60 | 49.50 | 297796 | 2.11% |
| 01 Nov 2022 | 49.70 | 50.50 | 50.55 | 49.40 | 87006 | -0.30% |
| 31 Oct 2022 | 49.85 | 50.75 | 50.95 | 49.70 | 67490 | -0.89% |
| 28 Oct 2022 | 50.30 | 50.45 | 51.00 | 50.00 | 65884 | 0.90% |
| 27 Oct 2022 | 49.85 | 49.90 | 50.75 | 49.55 | 90230 | 0.30% |
| 25 Oct 2022 | 49.70 | 50.20 | 50.40 | 49.05 | 75365 | -0.80% |
| 24 Oct 2022 | 50.10 | 50.30 | 50.75 | 49.40 | 38474 | -0.10% |
| 21 Oct 2022 | 50.15 | 50.05 | 50.75 | 50.00 | 84633 | 0.20% |
| 20 Oct 2022 | 50.05 | 50.00 | 51.35 | 49.85 | 96684 | 0.00% |
| 19 Oct 2022 | 50.05 | 51.15 | 51.80 | 49.60 | 133731 | -1.67% |
| 18 Oct 2022 | 50.90 | 52.50 | 52.50 | 50.60 | 90500 | 0.30% |
| 17 Oct 2022 | 50.75 | 52.00 | 53.10 | 50.30 | 119556 | -2.40% |
| 14 Oct 2022 | 52.00 | 51.80 | 54.90 | 51.00 | 584680 | 2.87% |
| 13 Oct 2022 | 50.55 | 51.60 | 51.75 | 50.20 | 54843 | -1.17% |
| 12 Oct 2022 | 51.15 | 53.00 | 53.00 | 50.50 | 88867 | -0.49% |
| 11 Oct 2022 | 51.40 | 51.40 | 53.75 | 51.00 | 187453 | -1.06% |
| 10 Oct 2022 | 51.95 | 51.20 | 52.65 | 51.20 | 96395 | -0.67% |
| 07 Oct 2022 | 52.30 | 51.90 | 53.15 | 51.60 | 154823 | 0.77% |
| 06 Oct 2022 | 51.90 | 51.80 | 53.00 | 51.50 | 195428 | 1.57% |
| 04 Oct 2022 | 51.10 | 51.10 | 51.90 | 50.50 | 97445 | 1.49% |
| 03 Oct 2022 | 50.35 | 51.40 | 51.40 | 50.00 | 69490 | -0.79% |
| 30 Sep 2022 | 50.75 | 50.10 | 51.50 | 50.00 | 78334 | 1.30% |
| 29 Sep 2022 | 50.10 | 51.00 | 52.00 | 50.00 | 115684 | -0.20% |
| 28 Sep 2022 | 50.20 | 50.00 | 51.80 | 49.50 | 118705 | -0.30% |
| 27 Sep 2022 | 50.35 | 50.70 | 52.80 | 50.10 | 162765 | 1.61% |
| 26 Sep 2022 | 49.55 | 52.65 | 52.65 | 49.15 | 173923 | -5.89% |
| 23 Sep 2022 | 52.65 | 55.00 | 55.00 | 52.05 | 89755 | -3.31% |
| 22 Sep 2022 | 54.45 | 55.00 | 55.80 | 54.15 | 99697 | -0.18% |
| 21 Sep 2022 | 54.55 | 55.15 | 56.30 | 54.10 | 130944 | -1.53% |
| 20 Sep 2022 | 55.40 | 56.00 | 56.60 | 55.15 | 167867 | -0.27% |
| 19 Sep 2022 | 55.55 | 56.00 | 57.00 | 55.30 | 192390 | -1.24% |
| 16 Sep 2022 | 56.25 | 56.00 | 58.90 | 55.75 | 438075 | -0.62% |
| 15 Sep 2022 | 56.60 | 57.40 | 58.10 | 56.00 | 204046 | -0.18% |
| 14 Sep 2022 | 56.70 | 57.00 | 58.00 | 56.50 | 241446 | -3.16% |
| 13 Sep 2022 | 58.55 | 59.25 | 60.45 | 58.20 | 643926 | -1.18% |
| 12 Sep 2022 | 59.25 | 54.60 | 62.70 | 54.60 | 2195365 | 8.72% |
| 09 Sep 2022 | 54.50 | 56.60 | 57.00 | 53.90 | 232559 | -2.68% |
| 08 Sep 2022 | 56.00 | 55.95 | 58.80 | 55.05 | 638601 | 0.36% |
| 07 Sep 2022 | 55.80 | 53.10 | 57.50 | 53.10 | 436894 | 2.86% |
| 06 Sep 2022 | 54.25 | 55.15 | 55.95 | 54.05 | 181502 | -1.54% |
| 05 Sep 2022 | 55.10 | 55.50 | 56.30 | 54.40 | 231790 | -0.72% |
| 02 Sep 2022 | 55.50 | 55.60 | 57.30 | 55.00 | 362627 | 0.63% |
| 01 Sep 2022 | 55.15 | 57.20 | 57.90 | 54.85 | 566905 | -4.75% |
| 30 Aug 2022 | 57.90 | 59.60 | 60.70 | 57.35 | 640403 | -1.11% |
| 29 Aug 2022 | 58.55 | 54.30 | 61.90 | 52.40 | 1830201 | 3.17% |
| 26 Aug 2022 | 56.75 | 60.40 | 64.20 | 56.30 | 4558631 | -0.53% |
| 25 Aug 2022 | 57.05 | 49.90 | 57.05 | 49.50 | 2038342 | 19.98% |
| 24 Aug 2022 | 47.55 | 48.50 | 49.00 | 47.05 | 379213 | 1.93% |
| 23 Aug 2022 | 46.65 | 45.60 | 48.00 | 45.50 | 392667 | 2.53% |
| 22 Aug 2022 | 45.50 | 46.45 | 47.10 | 45.00 | 167381 | -3.91% |
| 19 Aug 2022 | 47.35 | 47.00 | 48.90 | 47.00 | 507400 | 2.38% |
| 18 Aug 2022 | 46.25 | 45.75 | 46.80 | 45.55 | 164894 | 0.22% |
| 17 Aug 2022 | 46.15 | 45.65 | 46.90 | 45.15 | 166429 | 2.10% |
| 16 Aug 2022 | 45.20 | 45.55 | 46.10 | 45.00 | 85961 | -0.55% |
| 12 Aug 2022 | 45.45 | 45.05 | 47.00 | 45.05 | 244500 | 0.89% |
| 11 Aug 2022 | 45.05 | 45.85 | 45.85 | 44.60 | 85875 | -0.55% |
| 10 Aug 2022 | 45.30 | 46.00 | 46.50 | 45.20 | 141277 | -1.52% |
| 08 Aug 2022 | 46.00 | 44.55 | 49.00 | 44.05 | 291233 | 2.91% |
| 05 Aug 2022 | 44.70 | 45.00 | 45.75 | 44.30 | 103655 | -0.89% |
| 04 Aug 2022 | 45.10 | 45.50 | 46.95 | 44.80 | 170531 | -1.20% |
| 03 Aug 2022 | 45.65 | 45.90 | 46.00 | 44.90 | 112502 | 0.00% |
| 02 Aug 2022 | 45.65 | 45.00 | 46.20 | 44.40 | 212845 | 0.88% |
| 01 Aug 2022 | 45.25 | 44.90 | 45.55 | 44.10 | 162411 | 0.89% |
| 29 Jul 2022 | 44.85 | 44.45 | 45.05 | 43.90 | 102229 | 0.90% |
| 28 Jul 2022 | 44.45 | 44.40 | 45.50 | 43.55 | 137019 | 1.02% |
| 27 Jul 2022 | 44.00 | 44.35 | 44.70 | 43.60 | 60759 | -0.68% |
| 26 Jul 2022 | 44.30 | 45.60 | 45.65 | 44.10 | 72268 | -1.88% |
| 25 Jul 2022 | 45.15 | 46.60 | 46.60 | 44.25 | 67159 | -1.95% |
| 22 Jul 2022 | 46.05 | 45.30 | 46.85 | 45.30 | 296799 | 0.77% |
| 21 Jul 2022 | 45.70 | 46.00 | 46.50 | 45.30 | 64555 | -0.33% |
| 20 Jul 2022 | 45.85 | 46.00 | 47.00 | 45.70 | 157414 | 1.10% |
| 19 Jul 2022 | 45.35 | 45.40 | 46.70 | 44.90 | 128294 | 0.67% |
| 18 Jul 2022 | 45.05 | 44.50 | 45.45 | 44.00 | 80090 | 2.50% |
| 15 Jul 2022 | 43.95 | 44.10 | 44.90 | 43.50 | 61010 | -1.01% |
| 14 Jul 2022 | 44.40 | 44.55 | 45.20 | 44.00 | 73132 | -0.11% |
| 13 Jul 2022 | 44.45 | 44.20 | 45.35 | 44.20 | 45012 | -1.11% |
| 12 Jul 2022 | 44.95 | 45.00 | 45.80 | 44.50 | 64387 | -0.77% |
| 11 Jul 2022 | 45.30 | 44.00 | 46.00 | 43.50 | 123076 | 2.84% |
| 08 Jul 2022 | 44.05 | 44.10 | 44.80 | 43.60 | 70298 | 0.34% |
| 07 Jul 2022 | 43.90 | 43.45 | 44.70 | 43.00 | 85775 | 1.50% |
| 06 Jul 2022 | 43.25 | 43.20 | 44.70 | 42.40 | 84539 | -1.14% |
| 05 Jul 2022 | 43.75 | 44.20 | 44.65 | 43.50 | 50403 | -0.79% |
| 04 Jul 2022 | 44.10 | 43.90 | 45.00 | 43.00 | 88563 | 0.46% |
| 01 Jul 2022 | 43.90 | 44.20 | 44.70 | 42.40 | 104476 | -0.90% |
| 30 Jun 2022 | 44.30 | 45.65 | 46.20 | 43.90 | 94080 | -2.85% |
| 29 Jun 2022 | 45.60 | 45.90 | 47.50 | 45.25 | 200679 | -0.44% |
| 28 Jun 2022 | 45.80 | 45.20 | 47.20 | 44.40 | 236892 | 1.66% |
| 27 Jun 2022 | 45.05 | 45.00 | 45.70 | 44.75 | 76610 | 2.39% |
| 24 Jun 2022 | 44.00 | 43.90 | 44.70 | 43.00 | 89065 | 1.50% |
| 23 Jun 2022 | 43.35 | 43.70 | 44.40 | 42.80 | 74859 | 0.58% |
| 22 Jun 2022 | 43.10 | 43.50 | 45.00 | 42.30 | 183246 | -0.92% |
| 21 Jun 2022 | 43.50 | 40.00 | 44.65 | 40.00 | 296174 | 11.40% |
| 20 Jun 2022 | 39.05 | 45.50 | 46.00 | 36.00 | 496562 | -13.22% |
| 17 Jun 2022 | 45.00 | 45.15 | 46.45 | 44.00 | 110146 | -2.39% |
| 16 Jun 2022 | 46.10 | 49.20 | 49.75 | 45.15 | 160197 | -4.65% |
| 15 Jun 2022 | 48.35 | 47.55 | 49.05 | 47.55 | 120460 | 2.44% |
| 14 Jun 2022 | 47.20 | 47.80 | 49.15 | 46.55 | 279885 | -1.26% |
| 13 Jun 2022 | 47.80 | 49.05 | 50.20 | 47.45 | 309720 | -5.25% |
| 10 Jun 2022 | 50.45 | 52.95 | 53.70 | 50.10 | 413808 | -5.70% |
| 09 Jun 2022 | 53.50 | 54.90 | 56.90 | 53.10 | 553230 | -1.38% |
| 08 Jun 2022 | 54.25 | 56.60 | 61.35 | 53.80 | 1776040 | -4.41% |
| 07 Jun 2022 | 56.75 | 49.20 | 58.80 | 48.75 | 2848911 | 15.82% |
| 06 Jun 2022 | 49.00 | 48.20 | 50.00 | 48.20 | 90620 | 1.45% |
| 03 Jun 2022 | 48.30 | 49.60 | 50.10 | 48.00 | 88332 | -2.03% |
| 02 Jun 2022 | 49.30 | 49.00 | 50.20 | 49.00 | 85047 | -0.10% |
| 01 Jun 2022 | 49.35 | 49.00 | 51.00 | 48.60 | 156880 | -0.10% |
| 31 May 2022 | 49.40 | 48.00 | 52.00 | 47.35 | 436101 | 3.13% |
| 30 May 2022 | 47.90 | 47.95 | 50.50 | 47.00 | 255552 | 2.13% |
| 27 May 2022 | 46.90 | 47.60 | 48.40 | 45.75 | 145555 | -1.16% |
| 26 May 2022 | 47.45 | 47.45 | 48.30 | 45.00 | 139220 | 0.85% |
| 25 May 2022 | 47.05 | 49.00 | 49.95 | 47.00 | 105462 | -3.98% |
| 24 May 2022 | 49.00 | 50.00 | 50.15 | 48.20 | 105747 | -0.71% |
| 23 May 2022 | 49.35 | 50.95 | 51.50 | 49.00 | 110703 | -2.76% |
| 20 May 2022 | 50.75 | 49.80 | 52.90 | 49.70 | 235149 | 2.73% |
| 19 May 2022 | 49.40 | 49.65 | 50.65 | 49.00 | 114494 | -3.80% |
| 18 May 2022 | 51.35 | 51.40 | 52.60 | 50.45 | 270845 | 0.79% |
| 17 May 2022 | 50.95 | 49.80 | 51.75 | 48.70 | 256406 | 5.71% |
| 16 May 2022 | 48.20 | 48.20 | 49.80 | 48.00 | 93922 | 0.10% |
| 13 May 2022 | 48.15 | 47.25 | 49.90 | 47.25 | 191588 | 2.67% |
| 12 May 2022 | 46.90 | 48.00 | 49.85 | 46.50 | 225698 | -1.68% |
| 11 May 2022 | 47.70 | 51.00 | 52.00 | 47.10 | 266599 | -5.64% |
| 10 May 2022 | 50.55 | 51.70 | 54.80 | 50.00 | 292696 | -2.51% |
| 09 May 2022 | 51.85 | 53.50 | 53.65 | 51.10 | 153237 | -3.71% |
| 06 May 2022 | 53.85 | 55.00 | 55.30 | 52.80 | 202210 | -3.58% |
| 05 May 2022 | 55.85 | 56.45 | 58.40 | 55.00 | 263909 | 0.72% |
| 04 May 2022 | 55.45 | 58.50 | 60.00 | 54.30 | 396816 | -4.64% |
| 02 May 2022 | 58.15 | 60.30 | 60.90 | 57.00 | 330374 | -4.12% |
| 29 Apr 2022 | 60.65 | 61.95 | 63.30 | 60.10 | 557356 | 0.41% |
| 28 Apr 2022 | 60.40 | 65.30 | 67.45 | 60.00 | 841016 | -6.14% |
| 27 Apr 2022 | 64.35 | 64.00 | 67.80 | 62.70 | 761901 | -0.08% |
| 26 Apr 2022 | 64.40 | 69.60 | 70.00 | 63.45 | 1014979 | -5.29% |
| 25 Apr 2022 | 68.00 | 63.00 | 72.30 | 62.65 | 4197398 | 6.75% |
| 22 Apr 2022 | 63.70 | 66.45 | 70.65 | 62.35 | 4452640 | -2.60% |
| 21 Apr 2022 | 65.40 | 54.10 | 65.40 | 54.10 | 3074203 | 20.00% |
| 20 Apr 2022 | 54.50 | 54.45 | 56.80 | 54.00 | 194505 | 1.02% |
| 19 Apr 2022 | 53.95 | 57.50 | 58.00 | 52.50 | 379525 | -4.93% |
| 18 Apr 2022 | 56.75 | 56.00 | 59.50 | 54.85 | 690603 | 2.90% |
| 13 Apr 2022 | 55.15 | 55.55 | 57.20 | 54.75 | 235189 | 0.46% |
| 12 Apr 2022 | 54.90 | 56.50 | 57.30 | 54.30 | 255972 | -3.09% |
| 11 Apr 2022 | 56.65 | 55.05 | 58.70 | 54.55 | 721264 | 3.85% |
| 08 Apr 2022 | 54.55 | 56.35 | 57.40 | 54.30 | 577181 | -2.24% |
| 07 Apr 2022 | 55.80 | 51.20 | 59.20 | 50.75 | 2007675 | 10.60% |
| 06 Apr 2022 | 50.45 | 49.50 | 51.70 | 48.95 | 357728 | 1.71% |
| 05 Apr 2022 | 49.60 | 48.60 | 51.75 | 48.60 | 356187 | 2.37% |
| 04 Apr 2022 | 48.45 | 48.70 | 48.90 | 47.50 | 160815 | 0.21% |
| 01 Apr 2022 | 48.35 | 46.30 | 49.30 | 45.90 | 200758 | 4.77% |
| 31 Mar 2022 | 46.15 | 46.75 | 47.50 | 46.00 | 128150 | -0.54% |
| 30 Mar 2022 | 46.40 | 46.35 | 46.80 | 45.80 | 136867 | 1.42% |
| 29 Mar 2022 | 45.75 | 47.00 | 49.50 | 45.30 | 423169 | -2.87% |
| 28 Mar 2022 | 47.10 | 48.00 | 49.00 | 46.85 | 140688 | -3.09% |
| 25 Mar 2022 | 48.60 | 49.90 | 49.90 | 48.25 | 166322 | -1.32% |
| 24 Mar 2022 | 49.25 | 49.00 | 50.65 | 48.80 | 161299 | 0.41% |
| 23 Mar 2022 | 49.05 | 51.00 | 51.45 | 48.20 | 252386 | -2.58% |
| 22 Mar 2022 | 50.35 | 53.20 | 53.30 | 50.10 | 243613 | -4.28% |
| 21 Mar 2022 | 52.60 | 52.65 | 53.70 | 50.75 | 642265 | 4.37% |
| 17 Mar 2022 | 50.40 | 46.00 | 50.40 | 46.00 | 187440 | 9.92% |
| 16 Mar 2022 | 45.85 | 46.40 | 47.50 | 45.50 | 230281 | -1.29% |
| 15 Mar 2022 | 46.45 | 48.30 | 48.90 | 46.00 | 144108 | -4.13% |
| 14 Mar 2022 | 48.45 | 50.00 | 50.40 | 47.85 | 128187 | -2.61% |
| 11 Mar 2022 | 49.75 | 50.50 | 51.60 | 49.00 | 144512 | -0.50% |
| 10 Mar 2022 | 50.00 | 52.90 | 53.15 | 49.50 | 247801 | -4.12% |
| 09 Mar 2022 | 52.15 | 52.90 | 55.80 | 51.30 | 594750 | 1.16% |
| 08 Mar 2022 | 51.55 | 47.00 | 51.55 | 47.00 | 250834 | 9.91% |
| 07 Mar 2022 | 46.90 | 44.40 | 47.80 | 44.40 | 192020 | 3.19% |
| 04 Mar 2022 | 45.45 | 47.50 | 47.50 | 45.10 | 82951 | -4.62% |
| 03 Mar 2022 | 47.65 | 46.85 | 48.70 | 46.80 | 222315 | 3.47% |
| 02 Mar 2022 | 46.05 | 43.00 | 46.50 | 43.00 | 235933 | 7.22% |
| 28 Feb 2022 | 42.95 | 42.55 | 43.75 | 41.00 | 117512 | 0.94% |
| 25 Feb 2022 | 42.55 | 42.15 | 44.65 | 41.45 | 225899 | 1.19% |
| 24 Feb 2022 | 42.05 | 44.05 | 46.05 | 42.00 | 196762 | -9.86% |
| 23 Feb 2022 | 46.65 | 45.90 | 47.20 | 45.85 | 59609 | 1.97% |
| 22 Feb 2022 | 45.75 | 46.20 | 47.20 | 44.90 | 89917 | -3.07% |
| 21 Feb 2022 | 47.20 | 45.20 | 51.50 | 44.90 | 159053 | 0.00% |
| 18 Feb 2022 | 47.20 | 48.00 | 48.80 | 47.00 | 75460 | -2.38% |
| 17 Feb 2022 | 48.35 | 49.00 | 50.20 | 48.00 | 80478 | -1.12% |
| 16 Feb 2022 | 48.90 | 50.80 | 50.80 | 48.50 | 93874 | 0.72% |
| 15 Feb 2022 | 48.55 | 46.05 | 49.60 | 46.05 | 176433 | 2.64% |
| 14 Feb 2022 | 47.30 | 52.50 | 52.95 | 46.85 | 239743 | -9.13% |
| 11 Feb 2022 | 52.05 | 51.50 | 53.60 | 51.50 | 127943 | -0.29% |
| 10 Feb 2022 | 52.20 | 54.00 | 54.15 | 51.70 | 351671 | -3.87% |
| 09 Feb 2022 | 54.30 | 56.90 | 57.35 | 52.70 | 269255 | -3.89% |
| 08 Feb 2022 | 56.50 | 58.90 | 59.75 | 55.60 | 1065621 | 1.80% |
| 07 Feb 2022 | 55.50 | 53.00 | 56.00 | 52.00 | 894233 | 7.04% |
| 04 Feb 2022 | 51.85 | 51.05 | 52.95 | 49.60 | 297129 | 2.67% |
| 03 Feb 2022 | 50.50 | 50.70 | 51.75 | 49.10 | 201887 | 1.20% |
| 02 Feb 2022 | 49.90 | 48.80 | 50.25 | 47.50 | 261629 | 4.18% |
| 01 Feb 2022 | 47.90 | 47.95 | 48.60 | 46.25 | 68654 | 0.42% |
| 31 Jan 2022 | 47.70 | 49.20 | 49.20 | 47.40 | 57048 | -0.62% |
| 28 Jan 2022 | 48.00 | 47.85 | 49.00 | 47.50 | 76020 | 1.37% |
| 27 Jan 2022 | 47.35 | 46.00 | 49.20 | 45.80 | 182056 | 0.96% |
| 25 Jan 2022 | 46.90 | 45.50 | 47.40 | 44.85 | 82680 | 2.51% |
| 24 Jan 2022 | 45.75 | 47.40 | 47.50 | 45.25 | 123781 | -3.89% |
| 21 Jan 2022 | 47.60 | 50.00 | 50.00 | 47.30 | 163686 | -4.23% |
| 20 Jan 2022 | 49.70 | 50.55 | 51.30 | 49.50 | 110925 | -1.49% |
| 19 Jan 2022 | 50.45 | 51.45 | 51.45 | 49.70 | 161145 | -0.69% |
| 18 Jan 2022 | 50.80 | 51.00 | 52.55 | 49.10 | 343077 | 1.40% |
| 17 Jan 2022 | 50.10 | 50.40 | 51.00 | 49.70 | 130041 | 1.11% |
| 14 Jan 2022 | 49.55 | 49.70 | 50.10 | 49.10 | 129082 | -1.49% |
| 13 Jan 2022 | 50.30 | 52.30 | 53.50 | 48.70 | 399537 | -1.66% |
| 12 Jan 2022 | 51.15 | 50.00 | 52.85 | 49.95 | 123893 | 1.49% |
| 11 Jan 2022 | 50.40 | 52.60 | 52.75 | 50.25 | 213356 | -4.64% |
| 10 Jan 2022 | 52.85 | 54.40 | 54.40 | 52.40 | 171908 | -0.56% |
| 07 Jan 2022 | 53.15 | 54.45 | 54.45 | 52.35 | 634977 | 2.41% |
| 06 Jan 2022 | 51.90 | 48.30 | 51.90 | 48.30 | 314330 | 4.95% |
| 05 Jan 2022 | 49.45 | 49.95 | 50.40 | 48.15 | 116841 | -0.40% |
| 04 Jan 2022 | 49.65 | 52.95 | 53.40 | 49.10 | 227976 | -3.87% |
| 03 Jan 2022 | 51.65 | 49.85 | 51.65 | 49.50 | 94255 | 4.98% |
| 31 Dec 2021 | 49.20 | 46.90 | 49.20 | 46.55 | 144452 | 4.90% |
| 30 Dec 2021 | 46.90 | 47.25 | 47.90 | 46.25 | 32412 | -0.74% |
| 29 Dec 2021 | 47.25 | 47.20 | 47.95 | 46.50 | 28467 | 0.11% |
| 28 Dec 2021 | 47.20 | 45.00 | 48.00 | 45.00 | 67028 | 3.06% |
| 27 Dec 2021 | 45.80 | 46.50 | 46.75 | 45.40 | 39037 | -1.19% |
| 24 Dec 2021 | 46.35 | 46.70 | 47.35 | 46.05 | 20869 | -0.43% |
| 23 Dec 2021 | 46.55 | 47.50 | 47.80 | 45.55 | 37088 | -0.11% |
| 22 Dec 2021 | 46.60 | 46.30 | 47.20 | 45.40 | 49580 | 2.64% |
| 21 Dec 2021 | 45.40 | 45.00 | 46.70 | 45.00 | 44304 | 1.91% |
| 20 Dec 2021 | 44.55 | 45.00 | 47.15 | 44.35 | 109667 | -4.50% |
| 17 Dec 2021 | 46.65 | 49.25 | 49.25 | 46.45 | 74181 | -4.50% |
| 16 Dec 2021 | 48.85 | 51.55 | 51.55 | 48.50 | 36409 | -2.59% |
| 15 Dec 2021 | 50.15 | 50.50 | 51.50 | 49.50 | 31176 | -0.69% |
| 14 Dec 2021 | 50.50 | 52.90 | 52.90 | 50.05 | 46805 | -2.98% |
| 13 Dec 2021 | 52.05 | 52.90 | 53.50 | 51.25 | 109717 | 0.29% |
| 10 Dec 2021 | 51.90 | 51.50 | 51.90 | 50.10 | 118323 | 4.95% |
| 09 Dec 2021 | 49.45 | 47.40 | 49.45 | 46.50 | 84071 | 4.99% |
| 08 Dec 2021 | 47.10 | 47.20 | 47.40 | 46.50 | 45212 | 1.51% |
| 07 Dec 2021 | 46.40 | 46.75 | 46.95 | 45.00 | 48119 | 0.98% |
| 06 Dec 2021 | 45.95 | 47.00 | 47.70 | 45.35 | 40827 | -0.54% |
| 03 Dec 2021 | 46.20 | 45.30 | 47.00 | 44.60 | 59120 | 1.99% |
| 02 Dec 2021 | 45.30 | 45.85 | 46.75 | 44.90 | 55263 | -1.20% |
| 01 Dec 2021 | 45.85 | 45.15 | 47.35 | 45.15 | 48656 | -0.97% |
| 30 Nov 2021 | 46.30 | 47.40 | 47.80 | 46.05 | 58799 | -0.11% |
| 29 Nov 2021 | 46.35 | 46.35 | 48.00 | 46.35 | 85490 | -4.92% |
| 26 Nov 2021 | 48.75 | 50.80 | 50.95 | 48.45 | 100066 | -4.13% |
| 25 Nov 2021 | 50.85 | 51.55 | 52.10 | 50.00 | 54055 | -0.88% |
| 24 Nov 2021 | 51.30 | 53.00 | 53.00 | 51.00 | 90166 | -2.66% |
| 23 Nov 2021 | 52.70 | 52.65 | 53.95 | 51.70 | 59045 | -1.77% |
| 22 Nov 2021 | 53.65 | 57.80 | 57.95 | 53.65 | 81203 | -4.96% |
| 18 Nov 2021 | 56.45 | 56.40 | 57.15 | 54.30 | 189664 | 3.67% |
| 17 Nov 2021 | 54.45 | 50.95 | 54.45 | 50.60 | 86755 | 4.91% |
| 16 Nov 2021 | 51.90 | 53.00 | 53.00 | 51.10 | 60777 | -1.70% |
| 15 Nov 2021 | 52.80 | 54.05 | 54.95 | 52.00 | 61210 | -2.22% |
| 12 Nov 2021 | 54.00 | 54.00 | 55.20 | 53.75 | 54196 | -1.46% |
| 11 Nov 2021 | 54.80 | 56.80 | 56.80 | 53.75 | 34686 | -1.62% |
| 10 Nov 2021 | 55.70 | 58.40 | 58.40 | 55.50 | 74803 | -3.05% |
| 09 Nov 2021 | 57.45 | 55.75 | 57.80 | 55.00 | 85495 | 2.77% |
| 08 Nov 2021 | 55.90 | 55.00 | 56.45 | 54.10 | 79876 | 1.82% |
| 04 Nov 2021 | 54.90 | 53.80 | 55.60 | 53.50 | 36969 | -0.09% |
| 03 Nov 2021 | 54.95 | 57.40 | 57.50 | 54.55 | 64472 | -2.66% |
| 02 Nov 2021 | 56.45 | 56.00 | 57.50 | 55.10 | 74892 | 0.27% |
| 01 Nov 2021 | 56.30 | 56.35 | 58.00 | 55.25 | 50111 | 0.18% |
| 29 Oct 2021 | 56.20 | 58.90 | 58.90 | 54.75 | 68700 | -2.26% |
| 28 Oct 2021 | 57.50 | 60.25 | 60.30 | 57.25 | 88268 | -4.56% |
| 27 Oct 2021 | 60.25 | 59.00 | 60.70 | 57.15 | 157998 | 4.15% |
| 26 Oct 2021 | 57.85 | 56.50 | 59.00 | 56.45 | 80461 | 2.48% |
| 25 Oct 2021 | 56.45 | 59.70 | 60.00 | 55.90 | 95431 | -3.50% |
| 22 Oct 2021 | 58.50 | 59.80 | 62.05 | 58.00 | 140862 | -2.17% |
| 21 Oct 2021 | 59.80 | 62.00 | 62.25 | 58.50 | 103400 | 0.59% |
| 20 Oct 2021 | 59.45 | 60.00 | 62.00 | 58.05 | 341753 | -2.70% |
| 19 Oct 2021 | 61.10 | 66.40 | 66.75 | 60.30 | 484888 | -7.49% |
| 18 Oct 2021 | 66.05 | 66.00 | 69.45 | 65.50 | 460067 | 1.15% |
| 14 Oct 2021 | 65.30 | 67.00 | 69.00 | 64.00 | 785074 | -2.54% |
| 13 Oct 2021 | 67.00 | 70.00 | 72.90 | 66.50 | 928728 | -4.42% |
| 12 Oct 2021 | 70.10 | 71.00 | 74.70 | 67.50 | 2598045 | 1.08% |
| 11 Oct 2021 | 69.35 | 57.50 | 69.35 | 55.80 | 2711391 | 19.98% |
| 08 Oct 2021 | 57.80 | 58.55 | 62.60 | 57.40 | 3826720 | 5.19% |
| 07 Oct 2021 | 54.95 | 46.50 | 54.95 | 46.35 | 1637691 | 19.98% |
| 06 Oct 2021 | 45.80 | 49.50 | 50.00 | 45.30 | 596542 | -3.27% |
| 05 Oct 2021 | 47.35 | 44.40 | 47.35 | 43.55 | 876486 | 9.99% |
| 04 Oct 2021 | 43.05 | 42.35 | 43.80 | 42.35 | 124781 | 1.65% |
| 01 Oct 2021 | 42.35 | 42.30 | 43.30 | 42.20 | 91810 | -0.59% |
| 30 Sep 2021 | 42.60 | 42.70 | 43.35 | 42.25 | 101634 | -0.70% |
| 29 Sep 2021 | 42.90 | 43.00 | 43.45 | 42.70 | 111161 | -1.15% |
| 28 Sep 2021 | 43.40 | 43.10 | 44.40 | 42.50 | 298137 | 1.52% |
| 27 Sep 2021 | 42.75 | 42.75 | 43.70 | 42.00 | 96210 | 1.30% |
| 24 Sep 2021 | 42.20 | 43.00 | 44.00 | 41.95 | 143371 | -0.94% |
| 23 Sep 2021 | 42.60 | 43.00 | 43.50 | 42.25 | 99187 | 0.12% |
| 22 Sep 2021 | 42.55 | 42.20 | 43.25 | 42.20 | 72963 | 0.24% |
| 21 Sep 2021 | 42.45 | 42.15 | 43.80 | 41.70 | 136210 | 0.71% |
| 20 Sep 2021 | 42.15 | 42.90 | 43.60 | 41.90 | 86179 | -1.86% |
| 17 Sep 2021 | 42.95 | 46.00 | 46.00 | 42.30 | 241412 | -4.45% |
| 16 Sep 2021 | 44.95 | 46.00 | 46.60 | 44.50 | 146526 | -0.55% |
| 15 Sep 2021 | 45.20 | 44.00 | 47.30 | 44.00 | 245113 | 3.43% |
| 14 Sep 2021 | 43.70 | 44.70 | 45.50 | 43.10 | 172192 | -2.24% |
| 13 Sep 2021 | 44.70 | 44.30 | 45.80 | 44.05 | 190415 | 1.02% |
| 09 Sep 2021 | 44.25 | 44.80 | 47.60 | 42.40 | 658972 | -0.67% |
| 08 Sep 2021 | 44.55 | 41.00 | 44.60 | 40.55 | 867110 | 9.86% |
| 07 Sep 2021 | 40.55 | 41.90 | 42.10 | 40.20 | 110643 | -3.22% |
| 06 Sep 2021 | 41.90 | 44.40 | 44.90 | 40.10 | 406585 | -2.56% |
| 03 Sep 2021 | 43.00 | 40.40 | 43.00 | 39.50 | 222653 | 9.97% |
| 02 Sep 2021 | 39.10 | 39.00 | 39.70 | 38.35 | 83523 | 0.13% |
| 01 Sep 2021 | 39.05 | 40.00 | 40.30 | 38.80 | 63807 | -0.51% |
| 31 Aug 2021 | 39.25 | 40.40 | 40.90 | 38.30 | 68302 | -1.38% |
| 30 Aug 2021 | 39.80 | 39.50 | 40.30 | 39.20 | 55092 | 1.92% |
| 27 Aug 2021 | 39.05 | 39.60 | 40.50 | 38.50 | 71060 | -1.14% |
| 26 Aug 2021 | 39.50 | 41.50 | 42.40 | 38.30 | 128233 | -4.24% |
| 25 Aug 2021 | 41.25 | 41.25 | 41.60 | 39.05 | 137903 | 6.45% |
| 24 Aug 2021 | 38.75 | 38.00 | 40.00 | 37.00 | 93134 | 2.24% |
| 23 Aug 2021 | 37.90 | 38.75 | 39.70 | 37.05 | 99767 | 0.13% |
| 20 Aug 2021 | 37.85 | 39.50 | 41.00 | 37.25 | 120053 | -2.95% |
| 18 Aug 2021 | 39.00 | 42.00 | 42.35 | 38.50 | 242537 | -7.03% |
| 17 Aug 2021 | 41.95 | 42.55 | 44.40 | 41.75 | 72127 | -1.41% |
| 16 Aug 2021 | 42.55 | 43.55 | 44.45 | 42.15 | 74148 | -2.30% |
| 13 Aug 2021 | 43.55 | 44.25 | 45.00 | 43.50 | 66443 | -0.46% |
| 12 Aug 2021 | 43.75 | 43.80 | 44.90 | 42.75 | 78541 | 1.86% |
| 11 Aug 2021 | 42.95 | 43.25 | 44.45 | 40.15 | 207191 | 0.47% |
| 10 Aug 2021 | 42.75 | 45.95 | 45.95 | 41.55 | 137170 | -5.84% |
| 09 Aug 2021 | 45.40 | 46.00 | 47.55 | 45.00 | 174505 | 0.22% |
| 06 Aug 2021 | 45.30 | 44.50 | 48.00 | 43.50 | 176595 | 2.26% |
| 05 Aug 2021 | 44.30 | 45.65 | 47.00 | 43.90 | 243996 | -4.11% |
| 04 Aug 2021 | 46.20 | 48.45 | 48.50 | 45.90 | 122965 | -3.55% |
| 03 Aug 2021 | 47.90 | 48.50 | 50.25 | 47.60 | 401314 | -0.93% |
| 02 Aug 2021 | 48.35 | 46.00 | 48.35 | 45.00 | 326794 | 4.99% |
| 30 Jul 2021 | 46.05 | 47.55 | 47.90 | 45.80 | 150673 | -2.33% |
| 29 Jul 2021 | 47.15 | 45.65 | 47.90 | 45.65 | 114239 | 1.51% |
| 28 Jul 2021 | 46.45 | 48.45 | 48.45 | 46.20 | 147370 | -2.62% |
| 27 Jul 2021 | 47.70 | 48.25 | 50.40 | 47.25 | 217345 | -1.75% |
| 26 Jul 2021 | 48.55 | 50.90 | 51.35 | 47.70 | 464298 | -3.29% |
| 23 Jul 2021 | 50.20 | 50.20 | 50.20 | 48.15 | 735338 | 4.91% |
| 22 Jul 2021 | 47.85 | 47.85 | 47.85 | 47.20 | 178298 | 4.93% |
| 20 Jul 2021 | 45.60 | 45.60 | 45.60 | 43.90 | 306203 | 4.95% |
| 19 Jul 2021 | 43.45 | 42.45 | 43.45 | 42.25 | 52297 | 4.95% |
| 16 Jul 2021 | 41.40 | 41.50 | 42.00 | 40.35 | 62345 | 0.49% |
| 15 Jul 2021 | 41.20 | 41.85 | 42.00 | 40.50 | 80558 | -1.55% |
| 14 Jul 2021 | 41.85 | 42.15 | 43.00 | 41.25 | 67512 | -2.11% |
| 13 Jul 2021 | 42.75 | 43.75 | 43.85 | 42.40 | 39028 | -1.04% |
| 12 Jul 2021 | 43.20 | 43.50 | 44.90 | 42.65 | 62467 | -0.23% |
| 09 Jul 2021 | 43.30 | 43.80 | 44.40 | 42.50 | 83549 | -1.59% |
| 08 Jul 2021 | 44.00 | 43.95 | 45.55 | 43.15 | 40878 | 0.57% |
| 07 Jul 2021 | 43.75 | 45.40 | 45.95 | 43.60 | 58016 | -2.13% |
| 06 Jul 2021 | 44.70 | 44.60 | 45.80 | 44.50 | 83408 | 1.48% |
| 05 Jul 2021 | 44.05 | 45.00 | 45.05 | 43.20 | 96304 | -1.78% |
| 02 Jul 2021 | 44.85 | 45.70 | 46.00 | 44.20 | 41581 | -1.97% |
| 01 Jul 2021 | 45.75 | 46.90 | 47.50 | 45.50 | 82309 | 0.44% |
| 30 Jun 2021 | 45.55 | 43.75 | 45.55 | 43.40 | 44206 | 4.95% |
| 29 Jun 2021 | 43.40 | 44.60 | 44.65 | 42.10 | 77033 | -1.48% |
| 28 Jun 2021 | 44.05 | 45.50 | 45.80 | 43.60 | 89747 | -2.97% |
| 25 Jun 2021 | 45.40 | 47.00 | 47.50 | 45.00 | 112411 | -3.71% |
| 24 Jun 2021 | 47.15 | 47.55 | 49.40 | 46.40 | 72159 | -2.28% |
| 23 Jun 2021 | 48.25 | 49.00 | 49.80 | 47.65 | 69975 | -1.43% |
| 22 Jun 2021 | 48.95 | 51.50 | 51.50 | 47.90 | 113485 | -0.20% |
| 21 Jun 2021 | 49.05 | 44.45 | 49.05 | 44.45 | 96230 | 4.92% |
| 18 Jun 2021 | 46.75 | 49.25 | 49.80 | 46.40 | 148212 | -4.20% |
| 17 Jun 2021 | 48.80 | 50.00 | 50.90 | 48.50 | 95917 | -4.03% |
| 16 Jun 2021 | 50.85 | 52.00 | 52.00 | 50.45 | 304468 | 1.40% |
| 15 Jun 2021 | 50.15 | 48.40 | 50.15 | 48.10 | 315539 | 4.92% |
| 14 Jun 2021 | 47.80 | 50.65 | 50.65 | 46.30 | 315748 | -1.65% |
| 11 Jun 2021 | 48.60 | 51.00 | 51.10 | 48.40 | 257142 | -0.92% |
| 10 Jun 2021 | 49.05 | 50.95 | 51.80 | 48.20 | 487177 | -2.19% |
| 09 Jun 2021 | 50.15 | 50.40 | 52.50 | 48.80 | 1822057 | 5.03% |
| 08 Jun 2021 | 47.75 | 44.80 | 47.75 | 44.10 | 836045 | 9.90% |
| 07 Jun 2021 | 43.45 | 40.10 | 43.45 | 39.85 | 796610 | 10.00% |
| 04 Jun 2021 | 39.50 | 40.85 | 40.85 | 39.00 | 446030 | 1.41% |
| 03 Jun 2021 | 38.95 | 38.00 | 38.95 | 36.30 | 485420 | 4.99% |
| 02 Jun 2021 | 37.10 | 36.55 | 37.10 | 36.00 | 177402 | 4.95% |
| 01 Jun 2021 | 35.35 | 35.90 | 36.75 | 35.10 | 144286 | -0.84% |
| 31 May 2021 | 35.65 | 36.10 | 36.45 | 35.00 | 170654 | -1.66% |
| 28 May 2021 | 36.25 | 38.70 | 39.20 | 36.20 | 326446 | -4.86% |
| 27 May 2021 | 38.10 | 36.30 | 38.10 | 36.10 | 403202 | 4.96% |
| 26 May 2021 | 36.30 | 35.30 | 36.40 | 34.60 | 422489 | 4.61% |
| 25 May 2021 | 34.70 | 34.30 | 35.45 | 34.30 | 112334 | 0.73% |
| 24 May 2021 | 34.45 | 33.90 | 34.90 | 33.60 | 60409 | 0.44% |
| 21 May 2021 | 34.30 | 34.60 | 35.00 | 34.10 | 69168 | 0.15% |
| 20 May 2021 | 34.25 | 35.70 | 35.70 | 34.15 | 67355 | -1.30% |
| 19 May 2021 | 34.70 | 34.95 | 35.45 | 34.20 | 103927 | -0.57% |
| 18 May 2021 | 34.90 | 35.85 | 35.90 | 34.70 | 139613 | -0.71% |
| 17 May 2021 | 35.15 | 36.30 | 36.40 | 34.90 | 89835 | -1.13% |
| 14 May 2021 | 35.55 | 35.45 | 37.20 | 34.45 | 214891 | 0.28% |
| 12 May 2021 | 35.45 | 37.55 | 37.55 | 35.15 | 275487 | -3.67% |
| 11 May 2021 | 36.80 | 34.75 | 36.85 | 33.35 | 368713 | 4.84% |
| 10 May 2021 | 35.10 | 34.40 | 35.10 | 33.65 | 214141 | 4.93% |
| 07 May 2021 | 33.45 | 35.15 | 35.30 | 33.00 | 402629 | -0.59% |
| 06 May 2021 | 33.65 | 31.90 | 33.65 | 31.90 | 225214 | 4.99% |
| 05 May 2021 | 32.05 | 32.00 | 32.60 | 31.45 | 83956 | 1.58% |
| 04 May 2021 | 31.55 | 32.35 | 33.40 | 31.05 | 198561 | -1.87% |
| 03 May 2021 | 32.15 | 31.00 | 32.40 | 30.60 | 158093 | 2.72% |
| 30 Apr 2021 | 31.30 | 29.60 | 31.30 | 29.40 | 238307 | 4.86% |
| 29 Apr 2021 | 29.85 | 29.85 | 30.10 | 29.35 | 55010 | 0.67% |
| 28 Apr 2021 | 29.65 | 29.10 | 29.90 | 29.10 | 34400 | 0.68% |
| 27 Apr 2021 | 29.45 | 29.30 | 30.20 | 29.00 | 46236 | 1.55% |
| 26 Apr 2021 | 29.00 | 29.60 | 29.65 | 28.70 | 56317 | 1.22% |
| 23 Apr 2021 | 28.65 | 29.00 | 29.35 | 28.20 | 62257 | -0.69% |
| 22 Apr 2021 | 28.85 | 28.70 | 29.20 | 28.10 | 43416 | 1.05% |
| 20 Apr 2021 | 28.55 | 28.45 | 29.25 | 28.45 | 47893 | 0.35% |
| 19 Apr 2021 | 28.45 | 29.75 | 29.75 | 28.45 | 99774 | -4.85% |
| 16 Apr 2021 | 29.90 | 30.10 | 30.65 | 29.65 | 53251 | 0.00% |
| 15 Apr 2021 | 29.90 | 31.60 | 31.60 | 29.65 | 129590 | -0.66% |
| 13 Apr 2021 | 30.10 | 29.50 | 30.80 | 29.50 | 75327 | -0.82% |
| 12 Apr 2021 | 30.35 | 31.05 | 31.05 | 30.35 | 36663 | -4.86% |
| 09 Apr 2021 | 31.90 | 32.70 | 33.00 | 31.55 | 99536 | -1.09% |
| 08 Apr 2021 | 32.25 | 34.50 | 34.50 | 31.55 | 234873 | -1.98% |
| 07 Apr 2021 | 32.90 | 32.00 | 32.90 | 31.85 | 49380 | 4.94% |
| 06 Apr 2021 | 31.35 | 29.75 | 31.35 | 29.60 | 87272 | 4.85% |
| 05 Apr 2021 | 29.90 | 30.90 | 30.90 | 29.65 | 63187 | -3.24% |
| 01 Apr 2021 | 30.90 | 30.00 | 30.90 | 29.60 | 79217 | 4.92% |
| 31 Mar 2021 | 29.45 | 29.60 | 30.00 | 29.35 | 58263 | 0.00% |
| 30 Mar 2021 | 29.45 | 30.15 | 30.80 | 29.25 | 114942 | -2.32% |
| 26 Mar 2021 | 30.15 | 31.15 | 32.60 | 30.05 | 157186 | -4.59% |
| 25 Mar 2021 | 31.60 | 32.55 | 33.35 | 31.10 | 132245 | -0.63% |
| 24 Mar 2021 | 31.80 | 33.15 | 33.20 | 31.60 | 91288 | -4.36% |
| 23 Mar 2021 | 33.25 | 33.45 | 33.75 | 33.00 | 63631 | 0.30% |
| 22 Mar 2021 | 33.15 | 32.35 | 33.80 | 31.95 | 103190 | 2.47% |
| 19 Mar 2021 | 32.35 | 33.25 | 33.25 | 32.35 | 98676 | -4.99% |
| 18 Mar 2021 | 34.05 | 36.10 | 36.10 | 34.05 | 108395 | -4.89% |
| 17 Mar 2021 | 35.80 | 37.40 | 38.40 | 35.80 | 180023 | -4.91% |
| 16 Mar 2021 | 37.65 | 39.75 | 39.75 | 37.25 | 117574 | -3.59% |
| 15 Mar 2021 | 39.05 | 38.30 | 40.00 | 36.40 | 187872 | 2.36% |
| 12 Mar 2021 | 38.15 | 40.55 | 40.55 | 37.90 | 173896 | -2.93% |
| 10 Mar 2021 | 39.30 | 38.45 | 39.50 | 36.60 | 276957 | 4.38% |
| 09 Mar 2021 | 37.65 | 40.00 | 40.00 | 37.40 | 227793 | -4.20% |
| 08 Mar 2021 | 39.30 | 40.40 | 40.95 | 38.45 | 488018 | 0.64% |
| 05 Mar 2021 | 39.05 | 37.70 | 39.05 | 37.00 | 177041 | 4.97% |
| 04 Mar 2021 | 37.20 | 37.55 | 38.50 | 36.55 | 391630 | -2.87% |
| 03 Mar 2021 | 38.30 | 36.40 | 38.30 | 36.15 | 373661 | 4.93% |
| 02 Mar 2021 | 36.50 | 38.35 | 38.95 | 36.45 | 401608 | -4.82% |
| 01 Mar 2021 | 38.35 | 41.20 | 42.35 | 38.35 | 579518 | -4.96% |
| 26 Feb 2021 | 40.35 | 41.00 | 42.50 | 40.35 | 1098131 | -4.95% |
| 25 Feb 2021 | 42.45 | 42.45 | 42.45 | 42.45 | 53423 | 4.94% |
| 24 Feb 2021 | 40.45 | 40.45 | 40.45 | 40.45 | 84152 | 4.93% |
| 23 Feb 2021 | 38.55 | 36.85 | 38.55 | 36.50 | 572623 | 9.99% |
| 22 Feb 2021 | 35.05 | 32.50 | 35.05 | 31.30 | 1030401 | 9.87% |
| 19 Feb 2021 | 31.90 | 30.35 | 32.85 | 29.85 | 631340 | 6.69% |
| 18 Feb 2021 | 29.90 | 29.70 | 31.65 | 29.70 | 451935 | 1.18% |
| 17 Feb 2021 | 29.55 | 29.95 | 30.35 | 29.20 | 210961 | -1.99% |
| 16 Feb 2021 | 30.15 | 31.10 | 31.40 | 29.65 | 265670 | -3.52% |
| 15 Feb 2021 | 31.25 | 29.00 | 31.80 | 29.00 | 746968 | 7.94% |
| 12 Feb 2021 | 28.95 | 29.00 | 29.45 | 28.65 | 85679 | -0.34% |
| 11 Feb 2021 | 29.05 | 29.55 | 29.70 | 29.00 | 101387 | -0.17% |
| 10 Feb 2021 | 29.10 | 29.45 | 29.90 | 28.60 | 129173 | 0.87% |
| 09 Feb 2021 | 28.85 | 31.70 | 31.70 | 28.60 | 462519 | -6.18% |
| 08 Feb 2021 | 30.75 | 29.00 | 31.70 | 28.75 | 559578 | 6.59% |
| 05 Feb 2021 | 28.85 | 29.60 | 30.65 | 28.70 | 116658 | -2.20% |
| 04 Feb 2021 | 29.50 | 31.20 | 31.20 | 29.30 | 249059 | -0.84% |
| 03 Feb 2021 | 29.75 | 29.35 | 29.75 | 29.20 | 71992 | 4.94% |
| 02 Feb 2021 | 28.35 | 26.60 | 28.35 | 26.60 | 72765 | 5.00% |
| 01 Feb 2021 | 27.00 | 26.90 | 27.90 | 26.75 | 35120 | 0.00% |
| 29 Jan 2021 | 27.00 | 28.20 | 28.20 | 26.80 | 25865 | -0.74% |
| 28 Jan 2021 | 27.20 | 27.00 | 27.50 | 27.00 | 29132 | -0.91% |
| 27 Jan 2021 | 27.45 | 27.20 | 29.00 | 27.05 | 30486 | -1.61% |
| 25 Jan 2021 | 27.90 | 27.60 | 29.00 | 27.50 | 29259 | -1.41% |
| 22 Jan 2021 | 28.30 | 28.60 | 29.45 | 28.00 | 35364 | -1.57% |
| 21 Jan 2021 | 28.75 | 29.00 | 29.65 | 28.60 | 38231 | -0.52% |
| 20 Jan 2021 | 28.90 | 29.20 | 29.80 | 28.80 | 33588 | -2.03% |
| 19 Jan 2021 | 29.50 | 29.20 | 30.00 | 28.90 | 32549 | 0.85% |
| 18 Jan 2021 | 29.25 | 29.80 | 30.10 | 28.80 | 42522 | -1.68% |
| 15 Jan 2021 | 29.75 | 30.40 | 31.65 | 29.55 | 70469 | -1.33% |
| 14 Jan 2021 | 30.15 | 30.50 | 31.25 | 30.10 | 55910 | -1.31% |
| 13 Jan 2021 | 30.55 | 31.70 | 32.00 | 30.00 | 105293 | -2.40% |
| 12 Jan 2021 | 31.30 | 30.10 | 31.30 | 28.85 | 108073 | 4.86% |
| 11 Jan 2021 | 29.85 | 31.10 | 31.10 | 29.50 | 52490 | -2.29% |
| 08 Jan 2021 | 30.55 | 31.15 | 31.20 | 30.20 | 73013 | -1.29% |
| 07 Jan 2021 | 30.95 | 30.30 | 31.15 | 29.95 | 236489 | 4.21% |
| 06 Jan 2021 | 29.70 | 29.00 | 30.05 | 28.65 | 157520 | 3.66% |
| 05 Jan 2021 | 28.65 | 28.60 | 29.00 | 28.35 | 53495 | -0.52% |
| 04 Jan 2021 | 28.80 | 28.90 | 29.30 | 28.50 | 45097 | -0.35% |
| 01 Jan 2021 | 28.90 | 28.90 | 29.35 | 28.50 | 37768 | 1.05% |
| 31 Dec 2020 | 28.60 | 28.75 | 29.50 | 28.20 | 35985 | -0.52% |
| 30 Dec 2020 | 28.75 | 28.40 | 29.00 | 27.90 | 36483 | 1.95% |
| 29 Dec 2020 | 28.20 | 28.95 | 29.25 | 28.00 | 40339 | -2.08% |
| 28 Dec 2020 | 28.80 | 28.20 | 29.00 | 27.50 | 50962 | 3.60% |
| 24 Dec 2020 | 27.80 | 27.70 | 28.50 | 27.50 | 35602 | 0.54% |
| 23 Dec 2020 | 27.65 | 27.80 | 28.30 | 26.85 | 47606 | 1.10% |
| 22 Dec 2020 | 27.35 | 27.90 | 28.00 | 27.10 | 78277 | -4.04% |
| 21 Dec 2020 | 28.50 | 30.45 | 30.45 | 28.50 | 149861 | -5.00% |
| 18 Dec 2020 | 30.00 | 30.90 | 30.95 | 29.45 | 51198 | -2.12% |
| 17 Dec 2020 | 30.65 | 30.50 | 31.40 | 30.20 | 116596 | 1.32% |
| 16 Dec 2020 | 30.25 | 30.70 | 31.15 | 30.00 | 63871 | -1.14% |
| 15 Dec 2020 | 30.60 | 30.70 | 31.70 | 29.15 | 85541 | 1.16% |
| 14 Dec 2020 | 30.25 | 30.40 | 30.85 | 29.00 | 140402 | -0.82% |
| 11 Dec 2020 | 30.50 | 29.40 | 30.50 | 29.40 | 113870 | 4.99% |
| 10 Dec 2020 | 29.05 | 29.60 | 29.75 | 28.65 | 40075 | -2.35% |
| 09 Dec 2020 | 29.75 | 29.70 | 30.00 | 29.00 | 67020 | 0.51% |
| 08 Dec 2020 | 29.60 | 29.40 | 30.30 | 28.75 | 87234 | 0.51% |
| 07 Dec 2020 | 29.45 | 28.80 | 29.90 | 28.30 | 68379 | 2.97% |
| 04 Dec 2020 | 28.60 | 29.80 | 29.80 | 28.45 | 83152 | -2.05% |
| 03 Dec 2020 | 29.20 | 29.05 | 29.70 | 28.05 | 147399 | 2.46% |
| 02 Dec 2020 | 28.50 | 29.45 | 29.45 | 28.30 | 139692 | -3.23% |
| 01 Dec 2020 | 29.45 | 30.35 | 30.80 | 29.15 | 183727 | -2.64% |
| 27 Nov 2020 | 30.25 | 29.80 | 31.50 | 29.55 | 337488 | 4.13% |
| 26 Nov 2020 | 29.05 | 29.50 | 29.50 | 28.15 | 452715 | 5.25% |
| 25 Nov 2020 | 27.60 | 26.80 | 27.60 | 26.50 | 288397 | 9.96% |
| 24 Nov 2020 | 25.10 | 25.85 | 26.10 | 24.60 | 119779 | -1.76% |
| 23 Nov 2020 | 25.55 | 24.00 | 26.30 | 23.65 | 379440 | 6.46% |
| 20 Nov 2020 | 24.00 | 23.15 | 24.20 | 23.15 | 57796 | 2.35% |
| 19 Nov 2020 | 23.45 | 23.70 | 24.25 | 23.05 | 60348 | -2.70% |
| 18 Nov 2020 | 24.10 | 23.70 | 24.85 | 23.55 | 141735 | 1.90% |
| 17 Nov 2020 | 23.65 | 22.90 | 25.00 | 22.45 | 146725 | 3.50% |
| 14 Nov 2020 | 22.85 | 22.00 | 23.00 | 22.00 | 26848 | 0.88% |
| 13 Nov 2020 | 22.65 | 22.60 | 23.25 | 22.50 | 87513 | -1.09% |
| 12 Nov 2020 | 22.90 | 23.30 | 23.50 | 22.80 | 33358 | -1.72% |
| 11 Nov 2020 | 23.30 | 23.90 | 24.20 | 23.00 | 64383 | 0.22% |
| 10 Nov 2020 | 23.25 | 23.50 | 23.60 | 23.00 | 34131 | -0.21% |
| 09 Nov 2020 | 23.30 | 23.00 | 23.60 | 22.60 | 44608 | 1.53% |
| 06 Nov 2020 | 22.95 | 23.00 | 23.45 | 22.65 | 44462 | 0.22% |
| 05 Nov 2020 | 22.90 | 22.60 | 23.00 | 22.55 | 22844 | 1.33% |
| 04 Nov 2020 | 22.60 | 23.00 | 23.00 | 22.50 | 20639 | -0.44% |
| 03 Nov 2020 | 22.70 | 22.40 | 23.30 | 22.25 | 58826 | 0.44% |
| 02 Nov 2020 | 22.60 | 22.65 | 22.90 | 22.30 | 17588 | -0.66% |
| 30 Oct 2020 | 22.75 | 22.60 | 23.00 | 22.25 | 15475 | 0.89% |
| 29 Oct 2020 | 22.55 | 22.45 | 23.30 | 22.20 | 44519 | 0.00% |
| 28 Oct 2020 | 22.55 | 22.70 | 23.35 | 21.10 | 46420 | -1.74% |
| 27 Oct 2020 | 22.95 | 23.00 | 23.40 | 22.75 | 32532 | 0.00% |
| 26 Oct 2020 | 22.95 | 22.65 | 23.70 | 22.65 | 37081 | -0.65% |
| 23 Oct 2020 | 23.10 | 22.80 | 23.25 | 22.75 | 40760 | 2.21% |
| 22 Oct 2020 | 22.60 | 22.70 | 23.20 | 22.35 | 34542 | -0.66% |
| 21 Oct 2020 | 22.75 | 23.60 | 23.60 | 22.60 | 28035 | -0.87% |
| 20 Oct 2020 | 22.95 | 22.80 | 24.25 | 22.80 | 23228 | -0.22% |
| 19 Oct 2020 | 23.00 | 23.55 | 23.70 | 22.90 | 27138 | 0.00% |
| 16 Oct 2020 | 23.00 | 22.80 | 23.45 | 22.80 | 20722 | 0.88% |
| 15 Oct 2020 | 22.80 | 22.60 | 23.90 | 22.60 | 42595 | 0.00% |
| 14 Oct 2020 | 22.80 | 23.55 | 23.80 | 22.75 | 22819 | -1.08% |
| 13 Oct 2020 | 23.05 | 23.10 | 23.60 | 23.00 | 23279 | -1.28% |
| 12 Oct 2020 | 23.35 | 23.45 | 24.40 | 23.20 | 47830 | -0.43% |
| 09 Oct 2020 | 23.45 | 24.00 | 24.30 | 23.05 | 25879 | 0.00% |
| 08 Oct 2020 | 23.45 | 23.50 | 23.95 | 23.15 | 34972 | -0.64% |
| 07 Oct 2020 | 23.60 | 24.20 | 24.25 | 23.50 | 21424 | -1.05% |
| 06 Oct 2020 | 23.85 | 23.90 | 24.30 | 23.50 | 22080 | -0.21% |
| 05 Oct 2020 | 23.90 | 23.75 | 24.15 | 23.60 | 25147 | 0.63% |
| 01 Oct 2020 | 23.75 | 23.60 | 24.15 | 23.50 | 25124 | 0.21% |
| 30 Sep 2020 | 23.70 | 23.90 | 24.45 | 23.60 | 29981 | -1.25% |
| 29 Sep 2020 | 24.00 | 24.05 | 25.25 | 23.90 | 37331 | -0.21% |
| 28 Sep 2020 | 24.05 | 23.65 | 24.40 | 23.55 | 33589 | 1.69% |
| 25 Sep 2020 | 23.65 | 22.90 | 23.90 | 22.85 | 40317 | 3.73% |
| 24 Sep 2020 | 22.80 | 23.00 | 23.20 | 22.55 | 39643 | -2.77% |
| 23 Sep 2020 | 23.45 | 23.50 | 23.90 | 23.35 | 24173 | -1.05% |
| 22 Sep 2020 | 23.70 | 23.90 | 24.40 | 23.10 | 32820 | -0.84% |
| 21 Sep 2020 | 23.90 | 24.85 | 24.90 | 23.80 | 83910 | -3.43% |
| 18 Sep 2020 | 24.75 | 25.00 | 25.10 | 24.60 | 26459 | -0.40% |
| 17 Sep 2020 | 24.85 | 25.00 | 25.25 | 24.70 | 24090 | -1.00% |
| 16 Sep 2020 | 25.10 | 24.35 | 25.20 | 24.35 | 59781 | 2.24% |
| 15 Sep 2020 | 24.55 | 24.70 | 25.50 | 24.25 | 68241 | -2.19% |
| 14 Sep 2020 | 25.10 | 25.55 | 25.55 | 24.70 | 54081 | -0.79% |
| 11 Sep 2020 | 25.30 | 25.80 | 25.85 | 25.10 | 36303 | -0.59% |
| 10 Sep 2020 | 25.45 | 25.75 | 25.90 | 25.00 | 31555 | 1.80% |
| 09 Sep 2020 | 25.00 | 25.60 | 25.60 | 24.65 | 37837 | -2.53% |
| 08 Sep 2020 | 25.65 | 26.00 | 26.00 | 25.60 | 40751 | -1.35% |
| 07 Sep 2020 | 26.00 | 26.25 | 27.20 | 25.55 | 51099 | -0.95% |
| 04 Sep 2020 | 26.25 | 26.60 | 27.00 | 25.70 | 70899 | -2.78% |
| 03 Sep 2020 | 27.00 | 26.10 | 27.30 | 26.10 | 36919 | 1.31% |
| 02 Sep 2020 | 26.65 | 26.50 | 27.50 | 25.45 | 84784 | 0.57% |
| 01 Sep 2020 | 26.50 | 26.60 | 27.55 | 26.05 | 55864 | -2.21% |
| 31 Aug 2020 | 27.10 | 28.80 | 28.90 | 27.05 | 127532 | -4.75% |
| 28 Aug 2020 | 28.45 | 29.50 | 29.50 | 28.40 | 88153 | -1.39% |
| 27 Aug 2020 | 28.85 | 29.50 | 29.50 | 28.40 | 82382 | -0.86% |
| 26 Aug 2020 | 29.10 | 29.75 | 30.00 | 28.05 | 84545 | -1.36% |
| 25 Aug 2020 | 29.50 | 29.20 | 29.90 | 28.45 | 167235 | 1.90% |
| 24 Aug 2020 | 28.95 | 29.20 | 30.00 | 28.75 | 125167 | -0.52% |
| 21 Aug 2020 | 29.10 | 28.90 | 29.25 | 28.35 | 120954 | 3.19% |
| 20 Aug 2020 | 28.20 | 28.00 | 28.40 | 26.95 | 102212 | 1.08% |
| 19 Aug 2020 | 27.90 | 28.90 | 28.90 | 27.70 | 86304 | -1.59% |
| 18 Aug 2020 | 28.35 | 28.00 | 28.70 | 27.20 | 98950 | 1.61% |
| 17 Aug 2020 | 27.90 | 30.00 | 30.20 | 27.75 | 104930 | -4.45% |
| 14 Aug 2020 | 29.20 | 29.95 | 30.10 | 28.70 | 440996 | 1.74% |
| 13 Aug 2020 | 28.70 | 28.00 | 28.70 | 28.00 | 114934 | 4.94% |
| 12 Aug 2020 | 27.35 | 27.00 | 27.35 | 26.05 | 150506 | 4.99% |
| 11 Aug 2020 | 26.05 | 26.05 | 26.05 | 25.60 | 139475 | 4.83% |
| 10 Aug 2020 | 24.85 | 24.45 | 25.10 | 24.45 | 78967 | 1.84% |
| 07 Aug 2020 | 24.40 | 24.45 | 25.00 | 23.70 | 62797 | 0.21% |
| 06 Aug 2020 | 24.35 | 24.35 | 24.95 | 23.30 | 60463 | 0.21% |
| 05 Aug 2020 | 24.30 | 24.60 | 25.45 | 24.10 | 75522 | -0.82% |
| 04 Aug 2020 | 24.50 | 25.20 | 25.20 | 24.30 | 37323 | 0.62% |
| 03 Aug 2020 | 24.35 | 23.35 | 24.50 | 23.15 | 68806 | 4.28% |
| 31 Jul 2020 | 23.35 | 24.10 | 24.60 | 23.10 | 47799 | -3.11% |
| 30 Jul 2020 | 24.10 | 25.20 | 25.20 | 24.05 | 31641 | -2.03% |
| 29 Jul 2020 | 24.60 | 24.50 | 24.85 | 23.95 | 28364 | 1.65% |
| 28 Jul 2020 | 24.20 | 24.90 | 24.90 | 24.00 | 57664 | -0.21% |
| 27 Jul 2020 | 24.25 | 25.00 | 25.10 | 24.10 | 43226 | -3.39% |
| 24 Jul 2020 | 25.10 | 25.10 | 25.40 | 24.80 | 57857 | -1.38% |
| 23 Jul 2020 | 25.45 | 25.90 | 26.20 | 25.25 | 52816 | -1.17% |
| 22 Jul 2020 | 25.75 | 25.80 | 26.45 | 25.55 | 39419 | -0.19% |
| 21 Jul 2020 | 25.80 | 26.20 | 26.60 | 25.50 | 51487 | -1.53% |
| 20 Jul 2020 | 26.20 | 25.75 | 26.90 | 25.75 | 53491 | 1.75% |
| 17 Jul 2020 | 25.75 | 26.00 | 26.00 | 25.20 | 50489 | 1.78% |
| 16 Jul 2020 | 25.30 | 24.65 | 25.85 | 24.00 | 90713 | 2.64% |
| 15 Jul 2020 | 24.65 | 25.60 | 25.90 | 24.40 | 83560 | -3.14% |
| 14 Jul 2020 | 25.45 | 26.00 | 26.00 | 25.20 | 62853 | -3.42% |
| 13 Jul 2020 | 26.35 | 27.10 | 27.90 | 26.15 | 61075 | -2.41% |
| 10 Jul 2020 | 27.00 | 27.40 | 27.90 | 26.75 | 94319 | -1.82% |
| 09 Jul 2020 | 27.50 | 28.00 | 28.75 | 27.00 | 121729 | -1.79% |
| 08 Jul 2020 | 28.00 | 29.35 | 29.35 | 27.90 | 119837 | -3.28% |
| 07 Jul 2020 | 28.95 | 28.50 | 29.40 | 27.90 | 154573 | 2.12% |
| 06 Jul 2020 | 28.35 | 27.20 | 30.00 | 27.20 | 423543 | -0.87% |
| 03 Jul 2020 | 28.60 | 28.60 | 28.60 | 28.60 | 37480 | -4.98% |
| 02 Jul 2020 | 30.10 | 30.10 | 30.10 | 30.10 | 34978 | -4.90% |
| 01 Jul 2020 | 31.65 | 34.95 | 34.95 | 31.65 | 612368 | -4.95% |
| 30 Jun 2020 | 33.30 | 31.80 | 33.30 | 30.50 | 402553 | 9.90% |
| 29 Jun 2020 | 30.30 | 29.20 | 30.30 | 27.95 | 483192 | 9.98% |
| 26 Jun 2020 | 27.55 | 25.05 | 27.55 | 25.00 | 260435 | 9.98% |
| 25 Jun 2020 | 25.05 | 25.15 | 26.00 | 24.00 | 86322 | -2.15% |
| 24 Jun 2020 | 25.60 | 25.75 | 26.50 | 25.10 | 176426 | 1.19% |
| 23 Jun 2020 | 25.30 | 25.10 | 25.75 | 25.00 | 122642 | 1.00% |
| 22 Jun 2020 | 25.05 | 24.70 | 25.90 | 23.80 | 198257 | 1.42% |
| 19 Jun 2020 | 24.70 | 23.90 | 25.05 | 23.30 | 494863 | 8.33% |
| 18 Jun 2020 | 22.80 | 22.75 | 23.35 | 20.55 | 141273 | 0.44% |
| 17 Jun 2020 | 22.70 | 23.90 | 23.90 | 22.10 | 90226 | 0.44% |
| 16 Jun 2020 | 22.60 | 24.00 | 24.00 | 22.15 | 77425 | -2.59% |
| 15 Jun 2020 | 23.20 | 23.60 | 23.60 | 22.40 | 68759 | 1.09% |
| 12 Jun 2020 | 22.95 | 21.00 | 23.50 | 20.35 | 103437 | 2.68% |
| 11 Jun 2020 | 22.35 | 24.40 | 24.40 | 22.05 | 86054 | -3.87% |
| 10 Jun 2020 | 23.25 | 24.30 | 24.50 | 22.10 | 121309 | -3.73% |
| 09 Jun 2020 | 24.15 | 26.95 | 27.00 | 23.70 | 184604 | -3.78% |
| 08 Jun 2020 | 25.10 | 24.45 | 25.30 | 23.65 | 322105 | 9.13% |
| 05 Jun 2020 | 23.00 | 21.85 | 23.00 | 21.15 | 119685 | 9.79% |
| 04 Jun 2020 | 20.95 | 21.00 | 21.05 | 20.30 | 75045 | 4.49% |
| 03 Jun 2020 | 20.05 | 19.50 | 20.05 | 19.20 | 77209 | 4.97% |
| 02 Jun 2020 | 19.10 | 18.95 | 19.45 | 18.10 | 61215 | 1.33% |
| 01 Jun 2020 | 18.85 | 18.65 | 19.05 | 18.20 | 48948 | 3.86% |
| 29 May 2020 | 18.15 | 17.80 | 18.30 | 17.80 | 28008 | 1.40% |
| 28 May 2020 | 17.90 | 17.05 | 18.35 | 17.05 | 25066 | 0.28% |
| 27 May 2020 | 17.85 | 18.00 | 18.45 | 17.50 | 25517 | -0.56% |
| 26 May 2020 | 17.95 | 19.00 | 19.00 | 17.65 | 25375 | -1.37% |
| 22 May 2020 | 18.20 | 18.80 | 18.80 | 17.60 | 19992 | 1.11% |
| 21 May 2020 | 18.00 | 17.15 | 18.00 | 17.15 | 31438 | 4.96% |
| 20 May 2020 | 17.15 | 16.80 | 17.90 | 16.80 | 18939 | -2.28% |
| 19 May 2020 | 17.55 | 18.00 | 18.80 | 17.25 | 45637 | -3.31% |
| 18 May 2020 | 18.15 | 18.75 | 19.00 | 18.00 | 13391 | -3.20% |
| 15 May 2020 | 18.75 | 18.90 | 19.30 | 18.15 | 18664 | -0.79% |
| 14 May 2020 | 18.90 | 18.90 | 19.00 | 18.30 | 27143 | 0.00% |
| 13 May 2020 | 18.90 | 19.00 | 19.40 | 18.60 | 23863 | 1.89% |
| 12 May 2020 | 18.55 | 18.80 | 18.80 | 18.45 | 18106 | -3.39% |
| 11 May 2020 | 19.20 | 18.80 | 19.60 | 18.30 | 42238 | 2.13% |
| 08 May 2020 | 18.80 | 19.25 | 19.85 | 18.40 | 36556 | -2.34% |
| 07 May 2020 | 19.25 | 18.45 | 19.30 | 18.45 | 10301 | 0.79% |
| 06 May 2020 | 19.10 | 18.70 | 19.60 | 17.80 | 40738 | 2.14% |
| 05 May 2020 | 18.70 | 18.50 | 19.70 | 18.50 | 30797 | -3.86% |
| 04 May 2020 | 19.45 | 20.00 | 20.00 | 19.45 | 17227 | -4.89% |
| 30 Apr 2020 | 20.45 | 20.90 | 20.90 | 19.60 | 49134 | 2.51% |
| 29 Apr 2020 | 19.95 | 20.50 | 21.20 | 19.25 | 58574 | -1.24% |
| 28 Apr 2020 | 20.20 | 18.35 | 20.25 | 18.35 | 126927 | 4.66% |
| 27 Apr 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 20588 | -4.93% |
| 24 Apr 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 20961 | -4.92% |
| 23 Apr 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 14493 | -4.90% |
| 22 Apr 2020 | 22.45 | 22.45 | 22.45 | 22.45 | 20063 | -4.87% |
| 21 Apr 2020 | 23.60 | 24.80 | 24.80 | 23.60 | 81011 | -4.84% |
| 20 Apr 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 53668 | 4.86% |
| 17 Apr 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 26904 | 4.88% |
| 16 Apr 2020 | 22.55 | 22.40 | 22.55 | 22.40 | 33774 | 4.88% |
| 15 Apr 2020 | 21.50 | 20.70 | 21.50 | 20.50 | 68441 | 9.97% |
| 13 Apr 2020 | 19.55 | 19.55 | 19.55 | 19.05 | 84866 | 9.83% |
| 09 Apr 2020 | 17.80 | 17.50 | 17.80 | 17.50 | 34835 | 9.88% |
| 08 Apr 2020 | 16.20 | 15.70 | 16.20 | 15.70 | 37609 | 4.85% |
| 07 Apr 2020 | 15.45 | 15.45 | 15.45 | 15.00 | 39558 | 4.75% |
| 03 Apr 2020 | 14.75 | 14.35 | 14.75 | 14.05 | 66242 | 4.98% |
| 01 Apr 2020 | 14.05 | 13.40 | 14.35 | 13.35 | 67450 | 0.36% |
| 31 Mar 2020 | 14.00 | 13.90 | 14.15 | 13.45 | 54997 | 0.72% |
| 30 Mar 2020 | 13.90 | 12.85 | 14.10 | 12.85 | 58632 | 2.96% |
| 27 Mar 2020 | 13.50 | 13.45 | 14.00 | 13.15 | 75882 | 0.37% |
| 26 Mar 2020 | 13.45 | 13.15 | 13.75 | 13.00 | 73555 | 2.67% |
| 25 Mar 2020 | 13.10 | 13.45 | 13.90 | 12.85 | 85346 | -1.13% |
| 24 Mar 2020 | 13.25 | 13.85 | 14.30 | 13.20 | 86025 | -4.33% |
| 23 Mar 2020 | 13.85 | 14.00 | 14.45 | 13.60 | 61588 | -3.15% |
| 20 Mar 2020 | 14.30 | 14.45 | 14.45 | 13.55 | 101139 | 3.25% |
| 19 Mar 2020 | 13.85 | 14.00 | 14.70 | 13.85 | 126200 | -4.81% |
| 18 Mar 2020 | 14.55 | 14.95 | 15.20 | 14.10 | 85084 | -0.68% |
| 17 Mar 2020 | 14.65 | 14.90 | 14.90 | 14.05 | 77495 | 2.81% |
| 16 Mar 2020 | 14.25 | 14.50 | 16.00 | 13.95 | 161493 | -8.06% |
| 13 Mar 2020 | 15.50 | 14.05 | 16.65 | 13.95 | 158621 | 0.00% |
| 12 Mar 2020 | 15.50 | 16.00 | 16.45 | 15.50 | 130731 | -9.88% |
| 11 Mar 2020 | 17.20 | 15.95 | 17.40 | 15.25 | 98443 | 7.84% |
| 09 Mar 2020 | 15.95 | 17.55 | 17.55 | 15.85 | 172420 | -9.38% |
| 06 Mar 2020 | 17.60 | 19.35 | 19.35 | 17.55 | 140326 | -9.51% |
| 05 Mar 2020 | 19.45 | 20.50 | 20.50 | 19.40 | 64497 | -2.99% |
| 04 Mar 2020 | 20.05 | 21.35 | 21.35 | 19.80 | 46023 | -0.25% |
| 03 Mar 2020 | 20.10 | 21.95 | 21.95 | 19.90 | 54743 | -0.25% |
| 02 Mar 2020 | 20.15 | 20.50 | 20.90 | 20.00 | 51886 | -0.49% |
| 28 Feb 2020 | 20.25 | 22.10 | 22.10 | 20.00 | 84736 | -6.25% |
| 27 Feb 2020 | 21.60 | 21.80 | 22.50 | 21.30 | 41041 | -2.70% |
| 26 Feb 2020 | 22.20 | 22.80 | 22.80 | 21.55 | 45187 | -1.33% |
| 25 Feb 2020 | 22.50 | 22.95 | 22.95 | 22.20 | 28792 | 0.90% |
| 24 Feb 2020 | 22.30 | 22.65 | 23.20 | 22.10 | 31667 | -0.89% |
| 20 Feb 2020 | 22.50 | 22.30 | 22.70 | 21.80 | 40027 | 1.58% |
| 19 Feb 2020 | 22.15 | 21.95 | 22.60 | 21.75 | 46531 | 1.14% |
| 18 Feb 2020 | 21.90 | 22.50 | 22.70 | 21.50 | 84083 | -2.01% |
| 17 Feb 2020 | 22.35 | 23.85 | 23.90 | 21.30 | 76373 | -3.87% |
| 14 Feb 2020 | 23.25 | 24.50 | 24.75 | 23.05 | 40887 | -3.73% |
| 13 Feb 2020 | 24.15 | 22.55 | 24.55 | 22.55 | 72366 | 4.55% |
| 12 Feb 2020 | 23.10 | 24.00 | 24.35 | 22.90 | 101834 | -3.35% |
| 11 Feb 2020 | 23.90 | 26.00 | 26.75 | 23.75 | 155107 | -9.30% |
| 10 Feb 2020 | 26.35 | 25.20 | 27.60 | 24.75 | 529479 | 4.98% |
| 07 Feb 2020 | 25.10 | 25.30 | 25.80 | 24.30 | 22493 | -0.79% |
| 06 Feb 2020 | 25.30 | 25.00 | 25.75 | 24.50 | 52937 | 6.08% |
| 05 Feb 2020 | 23.85 | 23.65 | 24.75 | 23.50 | 37088 | -0.62% |
| 04 Feb 2020 | 24.00 | 24.20 | 24.90 | 23.10 | 46730 | -0.83% |
| 03 Feb 2020 | 24.20 | 24.50 | 26.00 | 23.65 | 47832 | -2.42% |
| 01 Feb 2020 | 24.80 | 26.00 | 26.25 | 24.25 | 40883 | -2.55% |
| 31 Jan 2020 | 25.45 | 26.35 | 26.35 | 25.40 | 24972 | -1.93% |
| 30 Jan 2020 | 25.95 | 25.75 | 26.40 | 25.50 | 37423 | 0.78% |
| 29 Jan 2020 | 25.75 | 25.95 | 26.50 | 25.55 | 28916 | -0.19% |
| 28 Jan 2020 | 25.80 | 26.65 | 26.65 | 25.65 | 25736 | -1.71% |
| 27 Jan 2020 | 26.25 | 26.40 | 26.75 | 26.10 | 48842 | 0.19% |
| 24 Jan 2020 | 26.20 | 26.05 | 26.65 | 26.00 | 57810 | 0.58% |
| 23 Jan 2020 | 26.05 | 26.00 | 26.45 | 25.50 | 35395 | -0.57% |
| 22 Jan 2020 | 26.20 | 26.30 | 26.50 | 26.00 | 36172 | -0.38% |
| 21 Jan 2020 | 26.30 | 26.25 | 26.95 | 26.25 | 24742 | -1.68% |
| 20 Jan 2020 | 26.75 | 27.45 | 27.45 | 26.50 | 34618 | -1.47% |
| 17 Jan 2020 | 27.15 | 27.90 | 28.25 | 27.00 | 81803 | -1.45% |
| 16 Jan 2020 | 27.55 | 27.00 | 28.00 | 27.00 | 92701 | 2.80% |
| 15 Jan 2020 | 26.80 | 26.35 | 27.55 | 26.20 | 65404 | 2.10% |
| 14 Jan 2020 | 26.25 | 26.30 | 26.50 | 26.10 | 33182 | 0.19% |
| 13 Jan 2020 | 26.20 | 26.55 | 27.00 | 26.05 | 52332 | -1.13% |
| 10 Jan 2020 | 26.50 | 27.20 | 27.20 | 26.25 | 66602 | -2.03% |
| 09 Jan 2020 | 27.05 | 27.70 | 28.00 | 26.95 | 51666 | -1.46% |
| 08 Jan 2020 | 27.45 | 27.40 | 27.80 | 27.00 | 68328 | -0.18% |
| 07 Jan 2020 | 27.50 | 28.75 | 28.85 | 27.15 | 76497 | -2.65% |
| 06 Jan 2020 | 28.25 | 29.15 | 29.45 | 27.00 | 282338 | 0.71% |
| 03 Jan 2020 | 28.05 | 27.00 | 28.05 | 27.00 | 150661 | 4.86% |
| 02 Jan 2020 | 26.75 | 25.80 | 26.80 | 25.60 | 71643 | 4.70% |
| 01 Jan 2020 | 25.55 | 26.00 | 26.15 | 25.25 | 36475 | -0.58% |
| 31 Dec 2019 | 25.70 | 25.95 | 26.70 | 25.45 | 53897 | -0.58% |
| 30 Dec 2019 | 25.85 | 27.30 | 27.30 | 25.40 | 82255 | -2.08% |
| 27 Dec 2019 | 26.40 | 25.60 | 26.40 | 24.60 | 120923 | 4.97% |
| 26 Dec 2019 | 25.15 | 25.15 | 26.00 | 25.00 | 34444 | -2.14% |
| 24 Dec 2019 | 25.70 | 26.25 | 26.25 | 25.25 | 24844 | -0.19% |
| 23 Dec 2019 | 25.75 | 25.80 | 26.95 | 25.50 | 45994 | -0.19% |
| 20 Dec 2019 | 25.80 | 26.25 | 26.90 | 25.55 | 12733 | -0.77% |
| 19 Dec 2019 | 26.00 | 26.30 | 26.30 | 25.35 | 21356 | -0.19% |
| 18 Dec 2019 | 26.05 | 26.65 | 26.75 | 25.70 | 26978 | -2.25% |
| 17 Dec 2019 | 26.65 | 27.40 | 27.40 | 26.40 | 98554 | 1.33% |
| 16 Dec 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 24117 | 4.99% |
| 13 Dec 2019 | 25.05 | 23.15 | 25.05 | 23.15 | 22854 | 4.81% |
| 12 Dec 2019 | 23.90 | 23.05 | 24.45 | 23.05 | 26526 | 0.63% |
| 11 Dec 2019 | 23.75 | 24.65 | 24.65 | 23.50 | 27858 | -1.25% |
| 10 Dec 2019 | 24.05 | 25.90 | 25.90 | 23.95 | 53244 | -4.18% |
| 09 Dec 2019 | 25.10 | 26.30 | 26.30 | 24.50 | 49472 | -0.79% |
| 06 Dec 2019 | 25.30 | 26.00 | 26.65 | 25.20 | 17329 | -1.75% |
| 05 Dec 2019 | 25.75 | 26.70 | 26.70 | 25.00 | 14394 | -0.58% |
| 04 Dec 2019 | 25.90 | 26.60 | 26.60 | 25.10 | 18026 | 0.78% |
| 03 Dec 2019 | 25.70 | 26.50 | 26.50 | 25.35 | 15095 | -0.96% |
| 02 Dec 2019 | 25.95 | 26.55 | 26.95 | 25.55 | 14653 | -2.26% |
| 29 Nov 2019 | 26.55 | 26.70 | 26.90 | 26.00 | 17640 | 0.95% |
| 28 Nov 2019 | 26.30 | 27.40 | 27.40 | 25.85 | 39956 | -0.57% |
| 27 Nov 2019 | 26.45 | 27.50 | 27.50 | 25.50 | 36344 | -0.94% |
| 26 Nov 2019 | 26.70 | 26.50 | 28.35 | 26.50 | 38579 | -2.91% |
| 25 Nov 2019 | 27.50 | 28.40 | 28.40 | 27.05 | 20077 | 0.00% |
| 22 Nov 2019 | 27.50 | 28.60 | 28.65 | 26.70 | 18601 | -0.36% |
| 21 Nov 2019 | 27.60 | 28.95 | 28.95 | 27.25 | 17594 | -1.78% |
| 20 Nov 2019 | 28.10 | 28.15 | 28.45 | 27.00 | 24069 | 2.00% |
| 19 Nov 2019 | 27.55 | 28.75 | 28.75 | 27.05 | 30710 | -2.13% |
| 18 Nov 2019 | 28.15 | 29.45 | 29.45 | 28.00 | 25822 | -3.26% |
| 15 Nov 2019 | 29.10 | 28.40 | 29.50 | 27.60 | 32144 | 3.56% |
| 14 Nov 2019 | 28.10 | 28.50 | 28.90 | 27.60 | 35642 | -2.60% |
| 13 Nov 2019 | 28.85 | 30.50 | 30.50 | 28.75 | 39226 | -4.63% |
| 11 Nov 2019 | 30.25 | 30.00 | 31.00 | 29.50 | 31255 | -2.42% |
