Aditya Birla Sun Life Nifty Bank ETF
NSE :ABSLBANETF BSE :542863 Sector : ETFBuy, Sell or Hold ABSLBANETF ?
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
ABSLBANETF Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 51.91 | 52.45 | 52.45 | 51.49 | 10552 | -0.17% |
| 23 Dec 2024 | 52.00 | 51.95 | 52.49 | 51.61 | 142935 | 0.78% |
| 20 Dec 2024 | 51.60 | 52.90 | 52.90 | 51.41 | 13153 | -1.60% |
| 19 Dec 2024 | 52.44 | 52.74 | 52.75 | 51.94 | 47186 | -1.08% |
| 18 Dec 2024 | 53.01 | 53.34 | 53.99 | 52.90 | 25327 | -1.27% |
| 17 Dec 2024 | 53.69 | 54.02 | 54.85 | 53.57 | 24706 | -1.16% |
| 16 Dec 2024 | 54.32 | 55.04 | 55.04 | 54.16 | 22841 | -0.35% |
| 13 Dec 2024 | 54.51 | 54.34 | 55.67 | 53.09 | 310053 | 0.96% |
| 12 Dec 2024 | 53.99 | 53.97 | 54.50 | 53.94 | 13114 | -0.20% |
| 11 Dec 2024 | 54.10 | 55.90 | 55.90 | 54.04 | 173509 | -0.28% |
| 10 Dec 2024 | 54.25 | 54.49 | 54.49 | 54.00 | 172041 | 0.06% |
| 09 Dec 2024 | 54.22 | 54.86 | 54.86 | 53.78 | 8660 | -0.18% |
| 06 Dec 2024 | 54.32 | 54.90 | 54.90 | 53.96 | 416543 | 0.04% |
| 05 Dec 2024 | 54.30 | 54.29 | 54.60 | 53.56 | 1131974 | 0.39% |
| 04 Dec 2024 | 54.09 | 53.02 | 54.24 | 53.01 | 36972 | 1.25% |
| 03 Dec 2024 | 53.42 | 53.39 | 53.48 | 52.84 | 20805 | 1.04% |
| 02 Dec 2024 | 52.87 | 53.29 | 53.29 | 52.21 | 515596 | 0.25% |
| 29 Nov 2024 | 52.74 | 52.72 | 53.02 | 52.48 | 11481 | 0.04% |
| 28 Nov 2024 | 52.72 | 52.53 | 53.60 | 52.53 | 12445 | -0.77% |
| 27 Nov 2024 | 53.13 | 53.29 | 53.29 | 52.35 | 28228 | 0.43% |
| 26 Nov 2024 | 52.90 | 51.30 | 53.21 | 51.30 | 18620 | -0.02% |
| 25 Nov 2024 | 52.91 | 53.04 | 53.09 | 51.29 | 10547 | 1.93% |
| 22 Nov 2024 | 51.91 | 50.73 | 52.00 | 50.25 | 6462 | 1.29% |
| 21 Nov 2024 | 51.25 | 51.00 | 52.25 | 50.33 | 11358 | -0.35% |
| 19 Nov 2024 | 51.43 | 52.24 | 52.24 | 51.15 | 99376 | 0.41% |
| 18 Nov 2024 | 51.22 | 49.80 | 52.70 | 49.80 | 18577 | -0.23% |
| 14 Nov 2024 | 51.34 | 52.00 | 53.60 | 50.68 | 166140 | 0.71% |
| 13 Nov 2024 | 50.98 | 50.76 | 51.99 | 50.76 | 66426 | -0.62% |
| 12 Nov 2024 | 51.30 | 53.14 | 53.14 | 51.13 | 82662 | -2.73% |
| 11 Nov 2024 | 52.74 | 53.09 | 53.10 | 52.05 | 22179 | 0.57% |
| 08 Nov 2024 | 52.44 | 53.19 | 53.19 | 52.24 | 14196 | -0.61% |
| 07 Nov 2024 | 52.76 | 53.18 | 53.19 | 52.43 | 67634 | -0.81% |
| 06 Nov 2024 | 53.19 | 51.75 | 53.34 | 51.75 | 50244 | 0.62% |
| 05 Nov 2024 | 52.86 | 51.40 | 53.14 | 51.40 | 46571 | 1.52% |
| 04 Nov 2024 | 52.07 | 52.98 | 52.98 | 51.15 | 71060 | -1.23% |
| 01 Nov 2024 | 52.72 | 52.00 | 53.50 | 51.74 | 6041 | 0.67% |
| 31 Oct 2024 | 52.37 | 53.59 | 53.59 | 52.18 | 19437 | -0.70% |
| 30 Oct 2024 | 52.74 | 53.95 | 53.95 | 52.26 | 24393 | -0.64% |
| 29 Oct 2024 | 53.08 | 53.70 | 53.70 | 52.14 | 33933 | 1.80% |
| 28 Oct 2024 | 52.14 | 52.30 | 52.43 | 51.66 | 258603 | 0.95% |
| 25 Oct 2024 | 51.65 | 52.64 | 52.69 | 51.21 | 60020 | -1.17% |
| 24 Oct 2024 | 52.26 | 52.68 | 52.68 | 51.97 | 47028 | 0.35% |
| 23 Oct 2024 | 52.08 | 51.11 | 52.74 | 51.11 | 190968 | -0.13% |
| 22 Oct 2024 | 52.15 | 51.15 | 53.20 | 51.15 | 262026 | -1.06% |
| 21 Oct 2024 | 52.71 | 52.55 | 53.37 | 52.55 | 177986 | -0.34% |
| 18 Oct 2024 | 52.89 | 52.08 | 52.95 | 51.66 | 41856 | 1.54% |
| 17 Oct 2024 | 52.09 | 52.91 | 52.95 | 51.90 | 36349 | -0.99% |
| 16 Oct 2024 | 52.61 | 52.94 | 52.94 | 52.43 | 10392 | 0.36% |
| 15 Oct 2024 | 52.42 | 53.49 | 53.49 | 51.83 | 75930 | -0.13% |
| 14 Oct 2024 | 52.49 | 53.60 | 53.60 | 51.59 | 340741 | 0.83% |
| 11 Oct 2024 | 52.06 | 52.98 | 52.98 | 51.77 | 75623 | -0.65% |
| 10 Oct 2024 | 52.40 | 53.45 | 53.45 | 51.30 | 1332758 | 1.02% |
| 09 Oct 2024 | 51.87 | 52.79 | 52.79 | 51.65 | 80145 | -0.04% |
| 08 Oct 2024 | 51.89 | 51.98 | 53.00 | 51.05 | 54803 | 0.84% |
| 07 Oct 2024 | 51.46 | 53.95 | 53.95 | 51.04 | 61719 | -1.76% |
| 04 Oct 2024 | 52.38 | 53.97 | 53.97 | 52.05 | 41206 | -0.32% |
| 03 Oct 2024 | 52.55 | 55.45 | 55.45 | 52.50 | 1329028 | -2.40% |
| 01 Oct 2024 | 53.84 | 54.28 | 54.73 | 53.66 | 13910 | -0.11% |
| 30 Sep 2024 | 53.90 | 54.81 | 55.23 | 53.76 | 60808 | -1.66% |
| 27 Sep 2024 | 54.81 | 55.40 | 55.50 | 54.45 | 68396 | -0.60% |
| 26 Sep 2024 | 55.14 | 55.12 | 55.30 | 54.55 | 34609 | 0.53% |
| 25 Sep 2024 | 54.85 | 55.19 | 55.19 | 54.50 | 737783 | 0.15% |
| 24 Sep 2024 | 54.77 | 54.99 | 55.51 | 54.02 | 4073495 | -0.24% |
| 23 Sep 2024 | 54.90 | 54.95 | 54.99 | 54.40 | 33866 | 0.92% |
| 20 Sep 2024 | 54.40 | 54.13 | 54.55 | 53.79 | 75856 | 1.06% |
| 19 Sep 2024 | 53.83 | 53.79 | 54.13 | 53.56 | 213630 | 0.62% |
| 18 Sep 2024 | 53.50 | 54.60 | 54.60 | 52.86 | 94484 | 0.89% |
| 17 Sep 2024 | 53.03 | 52.83 | 53.55 | 52.39 | 29301 | 0.40% |
| 16 Sep 2024 | 52.82 | 54.20 | 54.20 | 52.34 | 33454 | 0.36% |
| 13 Sep 2024 | 52.63 | 52.69 | 52.69 | 52.04 | 15642 | 0.27% |
| 12 Sep 2024 | 52.49 | 51.72 | 52.65 | 51.39 | 88732 | 1.49% |
| 11 Sep 2024 | 51.72 | 52.57 | 52.57 | 51.69 | 33295 | -0.63% |
| 10 Sep 2024 | 52.05 | 52.29 | 52.70 | 51.73 | 12825 | 0.13% |
| 09 Sep 2024 | 51.98 | 51.89 | 52.26 | 50.87 | 19119 | 1.05% |
| 06 Sep 2024 | 51.44 | 52.24 | 52.24 | 51.19 | 23146 | -1.47% |
| 05 Sep 2024 | 52.21 | 52.42 | 52.47 | 52.00 | 19881 | 0.17% |
| 04 Sep 2024 | 52.12 | 53.95 | 53.95 | 52.05 | 100964 | -0.53% |
| 03 Sep 2024 | 52.40 | 53.75 | 53.75 | 52.05 | 18722 | 0.42% |
| 02 Sep 2024 | 52.18 | 52.59 | 52.59 | 50.50 | 30548 | 0.25% |
| 30 Aug 2024 | 52.05 | 50.35 | 53.47 | 50.35 | 33534 | 0.29% |
| 29 Aug 2024 | 51.90 | 52.37 | 52.38 | 51.80 | 100245 | 0.08% |
| 28 Aug 2024 | 51.86 | 52.57 | 52.57 | 51.82 | 241681 | -0.29% |
| 27 Aug 2024 | 52.01 | 52.85 | 52.85 | 51.45 | 1054625 | 0.12% |
| 26 Aug 2024 | 51.95 | 52.00 | 52.45 | 51.28 | 572142 | 0.33% |
| 23 Aug 2024 | 51.78 | 51.68 | 51.91 | 51.46 | 8329 | 0.15% |
| 22 Aug 2024 | 51.70 | 51.45 | 51.93 | 51.45 | 53828 | 0.58% |
| 21 Aug 2024 | 51.40 | 51.72 | 51.87 | 51.05 | 188409 | -0.29% |
| 20 Aug 2024 | 51.55 | 51.29 | 51.87 | 51.07 | 53376 | 0.55% |
| 19 Aug 2024 | 51.27 | 52.90 | 52.90 | 51.06 | 18837 | -0.21% |
| 16 Aug 2024 | 51.38 | 50.59 | 51.45 | 50.59 | 171512 | 1.58% |
| 14 Aug 2024 | 50.58 | 51.39 | 51.39 | 50.39 | 159131 | -0.10% |
| 13 Aug 2024 | 50.63 | 51.54 | 51.68 | 50.52 | 30207 | -1.52% |
| 12 Aug 2024 | 51.41 | 51.95 | 51.95 | 50.86 | 50272 | 0.55% |
| 09 Aug 2024 | 51.13 | 51.74 | 51.74 | 50.82 | 418621 | 0.75% |
| 08 Aug 2024 | 50.75 | 50.91 | 51.16 | 50.51 | 48301 | -0.24% |
| 07 Aug 2024 | 50.87 | 51.06 | 51.06 | 50.45 | 12704 | 0.93% |
| 06 Aug 2024 | 50.40 | 52.35 | 52.35 | 49.30 | 89397 | -0.87% |
| 05 Aug 2024 | 50.84 | 53.60 | 53.60 | 50.41 | 42627 | -2.27% |
| 02 Aug 2024 | 52.02 | 52.40 | 52.60 | 51.51 | 11338 | -0.46% |
| 01 Aug 2024 | 52.26 | 52.67 | 52.68 | 52.15 | 12531 | 0.23% |
| 31 Jul 2024 | 52.14 | 52.68 | 52.68 | 51.95 | 521973 | -0.17% |
| 30 Jul 2024 | 52.23 | 52.48 | 52.69 | 52.05 | 56281 | 0.37% |
| 29 Jul 2024 | 52.04 | 52.95 | 52.99 | 51.50 | 102551 | 0.04% |
| 26 Jul 2024 | 52.02 | 51.98 | 52.09 | 51.40 | 42340 | 1.01% |
| 25 Jul 2024 | 51.50 | 52.37 | 52.38 | 51.32 | 2224231 | -1.13% |
| 24 Jul 2024 | 52.09 | 52.96 | 52.97 | 51.46 | 35136 | -0.74% |
| 23 Jul 2024 | 52.48 | 53.37 | 53.37 | 52.06 | 20038 | -0.78% |
| 22 Jul 2024 | 52.89 | 54.60 | 54.60 | 52.00 | 117620 | -0.25% |
| 19 Jul 2024 | 53.02 | 53.98 | 53.98 | 52.87 | 65002 | -0.36% |
| 18 Jul 2024 | 53.21 | 53.74 | 54.47 | 52.94 | 37970 | 0.08% |
| 16 Jul 2024 | 53.17 | 53.89 | 53.89 | 53.05 | 55774 | -0.09% |
| 15 Jul 2024 | 53.22 | 54.60 | 54.60 | 52.88 | 24017 | 0.36% |
| 12 Jul 2024 | 53.03 | 53.57 | 53.57 | 52.03 | 43495 | -0.04% |
| 11 Jul 2024 | 53.05 | 53.75 | 53.75 | 52.50 | 23712 | 0.23% |
| 10 Jul 2024 | 52.93 | 53.68 | 53.68 | 52.75 | 28342 | -0.54% |
| 09 Jul 2024 | 53.22 | 53.98 | 53.98 | 52.61 | 15363 | 0.08% |
| 08 Jul 2024 | 53.18 | 54.20 | 54.20 | 52.67 | 15608 | -0.04% |
| 05 Jul 2024 | 53.20 | 52.10 | 54.46 | 52.10 | 160005 | -0.93% |
| 04 Jul 2024 | 53.70 | 55.40 | 55.40 | 52.73 | 245090 | -0.17% |
| 03 Jul 2024 | 53.79 | 54.50 | 54.50 | 52.91 | 76235 | 1.68% |
| 02 Jul 2024 | 52.90 | 52.23 | 53.80 | 52.23 | 81193 | -0.51% |
| 01 Jul 2024 | 53.17 | 53.12 | 53.55 | 52.55 | 105418 | 0.09% |
| 28 Jun 2024 | 53.12 | 52.50 | 53.95 | 51.85 | 29673 | -0.60% |
| 27 Jun 2024 | 53.44 | 53.88 | 53.88 | 53.04 | 20847 | 0.07% |
| 26 Jun 2024 | 53.40 | 53.74 | 53.75 | 52.72 | 25155 | 0.21% |
| 25 Jun 2024 | 53.29 | 52.73 | 53.35 | 52.39 | 581495 | 1.87% |
| 24 Jun 2024 | 52.31 | 50.70 | 52.50 | 50.70 | 21122 | 0.06% |
| 21 Jun 2024 | 52.28 | 52.34 | 52.74 | 51.91 | 15109 | -0.11% |
| 20 Jun 2024 | 52.34 | 52.44 | 52.44 | 51.84 | 36166 | 0.65% |
| 19 Jun 2024 | 52.00 | 51.78 | 52.59 | 51.12 | 63116 | 0.58% |
| 18 Jun 2024 | 51.70 | 49.10 | 55.05 | 49.10 | 902076 | 2.15% |
| 14 Jun 2024 | 50.61 | 51.95 | 51.95 | 50.29 | 108013 | 0.32% |
| 13 Jun 2024 | 50.45 | 51.08 | 51.08 | 50.06 | 126415 | -0.18% |
| 12 Jun 2024 | 50.54 | 51.85 | 51.85 | 50.19 | 33018 | 0.42% |
| 11 Jun 2024 | 50.33 | 51.35 | 51.35 | 50.02 | 11293 | -0.04% |
| 10 Jun 2024 | 50.35 | 51.95 | 51.95 | 50.05 | 63532 | -0.14% |
| 07 Jun 2024 | 50.42 | 50.48 | 50.55 | 49.72 | 44311 | 0.68% |
| 06 Jun 2024 | 50.08 | 51.05 | 51.69 | 49.38 | 414712 | 1.09% |
| 05 Jun 2024 | 49.54 | 49.90 | 49.94 | 46.99 | 102929 | -0.74% |
| 04 Jun 2024 | 49.91 | 53.40 | 53.40 | 46.33 | 225068 | -3.72% |
| 03 Jun 2024 | 51.84 | 51.05 | 51.98 | 49.55 | 1416966 | 4.62% |
| 31 May 2024 | 49.55 | 49.64 | 49.95 | 49.10 | 1368858 | 0.65% |
| 30 May 2024 | 49.23 | 49.40 | 49.69 | 49.09 | 75201 | 0.06% |
| 29 May 2024 | 49.20 | 50.04 | 50.04 | 49.06 | 25895 | -0.99% |
| 28 May 2024 | 49.69 | 51.40 | 51.40 | 49.50 | 965739 | -0.40% |
| 27 May 2024 | 49.89 | 49.90 | 50.36 | 49.58 | 76657 | 0.65% |
| 24 May 2024 | 49.57 | 50.80 | 50.80 | 49.25 | 66140 | 0.49% |
| 23 May 2024 | 49.33 | 48.30 | 49.46 | 48.30 | 25396 | 1.92% |
| 22 May 2024 | 48.40 | 49.19 | 49.19 | 48.11 | 37110 | -0.45% |
| 21 May 2024 | 48.62 | 49.10 | 49.97 | 47.61 | 82270 | -0.27% |
| 18 May 2024 | 48.75 | 49.28 | 49.28 | 48.16 | 3902 | 0.25% |
| 17 May 2024 | 48.63 | 48.64 | 49.07 | 48.27 | 83377 | 0.14% |
| 16 May 2024 | 48.56 | 48.39 | 48.66 | 47.95 | 38861 | 0.64% |
| 15 May 2024 | 48.25 | 48.63 | 48.63 | 48.15 | 40317 | -0.23% |
| 14 May 2024 | 48.36 | 48.53 | 48.55 | 48.16 | 220949 | 0.14% |
| 13 May 2024 | 48.29 | 48.37 | 48.44 | 47.03 | 73378 | 0.60% |
| 10 May 2024 | 48.00 | 48.34 | 48.47 | 47.75 | 49116 | 0.15% |
| 09 May 2024 | 47.93 | 48.96 | 48.96 | 47.82 | 60199 | -1.11% |
| 08 May 2024 | 48.47 | 48.98 | 48.99 | 48.30 | 30454 | -0.51% |
| 07 May 2024 | 48.72 | 50.80 | 50.80 | 47.80 | 51099 | -1.18% |
| 06 May 2024 | 49.30 | 49.88 | 50.30 | 49.19 | 13351 | -0.08% |
| 03 May 2024 | 49.34 | 51.15 | 51.15 | 49.08 | 85642 | -0.66% |
| 02 May 2024 | 49.67 | 51.20 | 51.20 | 49.44 | 51920 | -0.06% |
| 30 Apr 2024 | 49.70 | 49.82 | 50.30 | 49.57 | 202588 | 0.00% |
| 29 Apr 2024 | 49.70 | 50.62 | 50.62 | 48.43 | 923484 | 2.62% |
| 26 Apr 2024 | 48.43 | 49.58 | 49.58 | 48.40 | 2045509 | -0.72% |
| 25 Apr 2024 | 48.78 | 49.45 | 49.45 | 47.91 | 14355 | 0.62% |
| 24 Apr 2024 | 48.48 | 49.19 | 49.19 | 47.93 | 8723 | 0.52% |
| 23 Apr 2024 | 48.23 | 49.65 | 49.65 | 48.21 | 33583 | 0.06% |
| 22 Apr 2024 | 48.20 | 48.04 | 48.50 | 47.92 | 108131 | 0.77% |
| 19 Apr 2024 | 47.83 | 47.58 | 48.09 | 46.99 | 49975 | 0.67% |
| 18 Apr 2024 | 47.51 | 47.91 | 48.21 | 47.35 | 25279 | -0.86% |
| 16 Apr 2024 | 47.92 | 48.16 | 48.17 | 47.65 | 15281 | -0.52% |
| 15 Apr 2024 | 48.17 | 47.40 | 49.30 | 47.40 | 18483 | -1.39% |
| 12 Apr 2024 | 48.85 | 49.75 | 49.75 | 48.83 | 619944 | -1.11% |
| 10 Apr 2024 | 49.40 | 49.58 | 49.58 | 48.99 | 3108323 | 0.75% |
| 09 Apr 2024 | 49.03 | 50.35 | 50.35 | 48.88 | 38740 | 0.31% |
| 08 Apr 2024 | 48.88 | 50.25 | 50.25 | 45.79 | 166731 | 0.18% |
| 05 Apr 2024 | 48.79 | 49.63 | 49.63 | 48.13 | 157170 | 0.85% |
| 04 Apr 2024 | 48.38 | 48.49 | 48.49 | 47.99 | 60619 | 0.96% |
| 03 Apr 2024 | 47.92 | 49.35 | 49.35 | 47.53 | 93257 | 0.04% |
| 02 Apr 2024 | 47.90 | 47.95 | 48.07 | 47.67 | 122918 | 0.08% |
| 01 Apr 2024 | 47.86 | 47.38 | 47.99 | 47.30 | 118095 | 1.01% |
| 28 Mar 2024 | 47.38 | 47.06 | 47.77 | 47.06 | 628835 | 0.49% |
| 27 Mar 2024 | 47.15 | 47.03 | 47.23 | 47.00 | 748074 | 0.26% |
| 26 Mar 2024 | 47.03 | 48.60 | 48.60 | 46.72 | 726162 | -0.34% |
| 22 Mar 2024 | 47.19 | 47.40 | 47.40 | 46.90 | 10489 | 0.30% |
| 21 Mar 2024 | 47.05 | 47.09 | 47.33 | 46.96 | 17022 | 0.77% |
| 20 Mar 2024 | 46.69 | 47.25 | 47.50 | 46.25 | 22671 | -0.24% |
| 19 Mar 2024 | 46.80 | 45.60 | 47.48 | 45.60 | 237106 | -0.49% |
| 18 Mar 2024 | 47.03 | 48.55 | 48.55 | 46.48 | 45994 | -0.28% |
| 15 Mar 2024 | 47.16 | 47.41 | 47.70 | 46.74 | 16802 | 0.17% |
| 14 Mar 2024 | 47.08 | 47.70 | 48.13 | 46.64 | 402385 | -0.42% |
| 13 Mar 2024 | 47.28 | 40.82 | 47.99 | 40.82 | 166017 | -1.07% |
| 12 Mar 2024 | 47.79 | 48.40 | 48.50 | 47.28 | 163537 | 0.06% |
| 11 Mar 2024 | 47.76 | 49.60 | 49.60 | 47.55 | 59662 | -0.85% |
| 07 Mar 2024 | 48.17 | 48.75 | 48.75 | 48.08 | 36428 | -0.23% |
| 06 Mar 2024 | 48.28 | 48.29 | 48.45 | 47.65 | 211441 | 0.84% |
| 05 Mar 2024 | 47.88 | 49.15 | 49.15 | 46.30 | 30875 | 0.36% |
| 04 Mar 2024 | 47.71 | 47.72 | 47.89 | 47.59 | 1280884 | 0.29% |
| 02 Mar 2024 | 47.57 | 47.01 | 47.80 | 47.01 | 7559 | -0.02% |
| 01 Mar 2024 | 47.58 | 46.98 | 47.62 | 46.63 | 72244 | 2.04% |
| 29 Feb 2024 | 46.63 | 46.65 | 46.75 | 46.01 | 9626 | 0.89% |
| 28 Feb 2024 | 46.22 | 47.20 | 47.20 | 46.22 | 185507 | -1.41% |
| 27 Feb 2024 | 46.88 | 46.94 | 47.29 | 46.63 | 140286 | -0.11% |
| 26 Feb 2024 | 46.93 | 47.48 | 47.48 | 46.87 | 16061 | -0.57% |
| 23 Feb 2024 | 47.20 | 47.58 | 47.58 | 47.15 | 25064 | 0.08% |
| 22 Feb 2024 | 47.16 | 47.34 | 47.40 | 46.77 | 174114 | -0.32% |
| 21 Feb 2024 | 47.31 | 47.54 | 47.72 | 47.21 | 4770248 | -0.13% |
| 20 Feb 2024 | 47.37 | 47.19 | 47.45 | 46.52 | 92097 | 1.09% |
| 19 Feb 2024 | 46.86 | 46.99 | 47.00 | 46.66 | 30960 | 0.13% |
| 16 Feb 2024 | 46.80 | 46.59 | 46.99 | 46.03 | 55021 | 0.69% |
| 15 Feb 2024 | 46.48 | 46.49 | 46.64 | 45.95 | 963120 | 0.67% |
| 14 Feb 2024 | 46.17 | 45.78 | 46.50 | 45.25 | 172343 | 0.83% |
| 13 Feb 2024 | 45.79 | 46.65 | 46.65 | 45.25 | 929345 | 1.08% |
| 12 Feb 2024 | 45.30 | 46.24 | 46.24 | 45.02 | 50331 | -1.48% |
| 09 Feb 2024 | 45.98 | 46.30 | 46.30 | 45.40 | 24534 | 1.21% |
| 08 Feb 2024 | 45.43 | 46.70 | 46.70 | 45.30 | 96985 | -2.49% |
| 07 Feb 2024 | 46.59 | 45.55 | 47.10 | 45.33 | 31004 | 1.15% |
| 06 Feb 2024 | 46.06 | 47.50 | 47.50 | 45.43 | 34615 | -0.17% |
| 05 Feb 2024 | 46.14 | 46.44 | 46.44 | 46.02 | 42854 | -0.26% |
| 02 Feb 2024 | 46.26 | 47.80 | 47.80 | 46.20 | 2590102 | -0.34% |
| 01 Feb 2024 | 46.42 | 46.88 | 46.88 | 46.05 | 94268 | 0.15% |
| 31 Jan 2024 | 46.35 | 45.10 | 46.50 | 45.10 | 203786 | 1.36% |
| 30 Jan 2024 | 45.73 | 45.98 | 45.99 | 45.60 | 79136 | -0.13% |
| 29 Jan 2024 | 45.79 | 46.60 | 46.60 | 45.23 | 119208 | 1.26% |
| 25 Jan 2024 | 45.22 | 45.05 | 46.50 | 44.88 | 90406 | -0.48% |
| 24 Jan 2024 | 45.44 | 45.40 | 45.84 | 45.00 | 746377 | 0.15% |
| 23 Jan 2024 | 45.37 | 46.95 | 47.18 | 45.33 | 223539 | -2.41% |
| 20 Jan 2024 | 46.49 | 46.57 | 46.58 | 46.00 | 253219 | 1.07% |
| 19 Jan 2024 | 46.00 | 46.88 | 46.88 | 45.92 | 1230635 | -0.43% |
| 18 Jan 2024 | 46.20 | 46.57 | 48.00 | 45.92 | 128305 | -0.79% |
| 17 Jan 2024 | 46.57 | 47.99 | 47.99 | 46.40 | 265959 | -3.88% |
| 16 Jan 2024 | 48.45 | 48.95 | 48.95 | 48.01 | 20357 | -0.08% |
| 15 Jan 2024 | 48.49 | 48.48 | 48.67 | 47.75 | 34373 | 0.69% |
| 12 Jan 2024 | 48.16 | 48.75 | 48.75 | 47.78 | 22242 | 0.82% |
| 11 Jan 2024 | 47.77 | 48.20 | 48.20 | 47.61 | 62545 | -0.02% |
| 10 Jan 2024 | 47.78 | 47.95 | 47.95 | 47.42 | 273827 | 0.36% |
| 09 Jan 2024 | 47.61 | 48.28 | 48.36 | 47.54 | 158992 | -0.33% |
| 08 Jan 2024 | 47.77 | 48.87 | 48.87 | 47.72 | 102783 | -1.46% |
| 05 Jan 2024 | 48.48 | 48.54 | 48.77 | 48.15 | 71729 | -0.14% |
| 04 Jan 2024 | 48.55 | 47.61 | 48.58 | 47.61 | 18823 | 0.91% |
| 03 Jan 2024 | 48.11 | 48.64 | 48.64 | 47.87 | 19125 | -0.21% |
| 02 Jan 2024 | 48.21 | 47.83 | 49.20 | 47.83 | 216970 | -1.11% |
| 01 Jan 2024 | 48.75 | 48.98 | 48.98 | 48.30 | 47604 | 0.21% |
| 29 Dec 2023 | 48.65 | 49.08 | 49.08 | 48.42 | 219272 | -0.39% |
| 28 Dec 2023 | 48.84 | 48.78 | 48.99 | 48.61 | 328958 | 0.51% |
| 27 Dec 2023 | 48.59 | 48.10 | 48.67 | 48.10 | 316675 | 1.02% |
| 26 Dec 2023 | 48.10 | 48.39 | 48.39 | 47.51 | 6955 | 0.35% |
| 22 Dec 2023 | 47.93 | 48.69 | 48.69 | 47.43 | 59926 | -0.44% |
| 21 Dec 2023 | 48.14 | 47.99 | 48.25 | 47.31 | 2120966 | 0.75% |
| 20 Dec 2023 | 47.78 | 48.21 | 48.89 | 47.71 | 82257 | -0.85% |
| 19 Dec 2023 | 48.19 | 48.67 | 48.67 | 48.10 | 97708 | -0.19% |
| 18 Dec 2023 | 48.28 | 49.95 | 49.95 | 48.21 | 50797 | -0.43% |
| 15 Dec 2023 | 48.49 | 48.65 | 48.65 | 47.82 | 40352 | 0.92% |
| 14 Dec 2023 | 48.05 | 47.49 | 48.30 | 47.49 | 188833 | 1.18% |
| 13 Dec 2023 | 47.49 | 47.89 | 47.89 | 47.29 | 152536 | 0.08% |
| 12 Dec 2023 | 47.45 | 48.10 | 48.10 | 47.40 | 250214 | -0.54% |
| 11 Dec 2023 | 47.71 | 47.89 | 48.11 | 47.40 | 35468 | 0.27% |
| 08 Dec 2023 | 47.58 | 46.61 | 47.77 | 46.61 | 54017 | 0.74% |
| 07 Dec 2023 | 47.23 | 47.54 | 47.54 | 46.43 | 2376705 | 0.17% |
| 06 Dec 2023 | 47.15 | 48.75 | 48.75 | 47.08 | 67931 | -0.38% |
| 05 Dec 2023 | 47.33 | 47.72 | 47.75 | 46.80 | 173789 | 1.18% |
| 04 Dec 2023 | 46.78 | 46.55 | 46.87 | 45.30 | 13420071 | 3.56% |
| 01 Dec 2023 | 45.17 | 45.73 | 45.73 | 44.51 | 7844893 | 0.76% |
| 30 Nov 2023 | 44.83 | 45.44 | 45.44 | 44.47 | 2539931 | -0.02% |
| 29 Nov 2023 | 44.84 | 44.07 | 44.95 | 44.07 | 1637468 | 1.33% |
| 28 Nov 2023 | 44.25 | 45.50 | 45.50 | 44.03 | 20978 | 0.20% |
| 24 Nov 2023 | 44.16 | 44.29 | 44.29 | 43.91 | 239287 | 0.50% |
| 23 Nov 2023 | 43.94 | 44.30 | 44.30 | 43.88 | 10364 | 0.14% |
| 22 Nov 2023 | 43.88 | 43.65 | 44.50 | 43.33 | 43343 | -0.50% |
| 21 Nov 2023 | 44.10 | 44.50 | 44.50 | 43.30 | 1192540 | 0.46% |
| 20 Nov 2023 | 43.90 | 44.00 | 44.44 | 43.71 | 620270 | -0.23% |
| 17 Nov 2023 | 44.00 | 44.55 | 44.55 | 43.64 | 65017 | -1.35% |
| 16 Nov 2023 | 44.60 | 45.15 | 45.15 | 44.21 | 12304 | 0.18% |
| 15 Nov 2023 | 44.52 | 45.20 | 45.20 | 44.35 | 5775 | 0.54% |
| 13 Nov 2023 | 44.28 | 44.86 | 44.86 | 44.01 | 22422 | -0.40% |
| 12 Nov 2023 | 44.46 | 44.44 | 44.80 | 43.82 | 5353 | 0.61% |
| 10 Nov 2023 | 44.19 | 44.42 | 44.42 | 43.75 | 47163 | 0.39% |
| 09 Nov 2023 | 44.02 | 44.02 | 44.20 | 43.97 | 362606 | 0.00% |
| 08 Nov 2023 | 44.02 | 44.65 | 44.65 | 43.85 | 11372 | 0.07% |
| 07 Nov 2023 | 43.99 | 45.25 | 45.25 | 43.51 | 443022 | 0.09% |
| 06 Nov 2023 | 43.95 | 44.30 | 44.50 | 43.41 | 234928 | 0.64% |
| 03 Nov 2023 | 43.67 | 44.04 | 44.04 | 43.31 | 6407 | 0.51% |
| 02 Nov 2023 | 43.45 | 44.40 | 44.40 | 43.09 | 210970 | 0.81% |
| 01 Nov 2023 | 43.10 | 43.69 | 43.69 | 43.01 | 6150 | -0.39% |
| 31 Oct 2023 | 43.27 | 44.65 | 44.65 | 43.01 | 10865 | -0.18% |
| 30 Oct 2023 | 43.35 | 44.50 | 44.50 | 42.60 | 1154988 | 0.39% |
| 27 Oct 2023 | 43.18 | 43.34 | 43.34 | 42.80 | 11960 | 1.08% |
| 26 Oct 2023 | 42.72 | 43.66 | 43.66 | 42.50 | 56695 | -1.25% |
| 25 Oct 2023 | 43.26 | 44.85 | 44.85 | 43.20 | 16721 | -0.64% |
| 23 Oct 2023 | 43.54 | 45.40 | 46.25 | 43.43 | 20135 | -1.25% |
| 20 Oct 2023 | 44.09 | 44.15 | 44.26 | 44.00 | 9003 | -0.14% |
| 19 Oct 2023 | 44.15 | 44.33 | 44.41 | 44.00 | 9463 | -0.38% |
| 18 Oct 2023 | 44.32 | 45.15 | 45.15 | 44.28 | 173192 | -1.20% |
| 17 Oct 2023 | 44.86 | 45.24 | 45.24 | 44.73 | 35394 | 0.45% |
| 16 Oct 2023 | 44.66 | 46.05 | 46.05 | 43.40 | 8642 | -0.16% |
| 13 Oct 2023 | 44.73 | 44.98 | 45.01 | 44.57 | 14616 | -0.60% |
| 12 Oct 2023 | 45.00 | 45.25 | 45.25 | 44.66 | 9093 | 0.09% |
| 11 Oct 2023 | 44.96 | 45.10 | 45.10 | 44.41 | 51024 | 0.58% |
| 10 Oct 2023 | 44.70 | 44.69 | 44.89 | 43.99 | 234151 | 0.79% |
| 09 Oct 2023 | 44.35 | 44.75 | 44.75 | 44.05 | 25023 | -0.94% |
| 06 Oct 2023 | 44.77 | 46.00 | 46.00 | 44.15 | 4965 | 0.27% |
| 05 Oct 2023 | 44.65 | 45.45 | 45.45 | 44.42 | 12647 | 0.54% |
| 04 Oct 2023 | 44.41 | 45.70 | 46.37 | 44.17 | 4874214 | -0.98% |
| 03 Oct 2023 | 44.85 | 45.30 | 45.45 | 44.57 | 204514 | -0.47% |
| 29 Sep 2023 | 45.06 | 45.00 | 46.00 | 44.61 | 1826362 | 0.81% |
| 28 Sep 2023 | 44.70 | 44.61 | 45.39 | 44.60 | 12398 | -0.71% |
| 27 Sep 2023 | 45.02 | 45.70 | 45.70 | 44.61 | 32082 | -0.18% |
| 26 Sep 2023 | 45.10 | 44.81 | 45.44 | 44.81 | 5794 | 0.00% |
| 25 Sep 2023 | 45.10 | 45.49 | 45.49 | 44.79 | 18044 | 0.02% |
| 22 Sep 2023 | 45.09 | 43.70 | 45.45 | 43.70 | 61603 | 0.09% |
| 21 Sep 2023 | 45.05 | 47.20 | 47.20 | 45.00 | 30141 | -1.72% |
| 20 Sep 2023 | 45.84 | 46.38 | 46.58 | 45.68 | 14325 | -1.16% |
| 18 Sep 2023 | 46.38 | 46.56 | 46.75 | 46.21 | 19577 | -0.39% |
| 15 Sep 2023 | 46.56 | 46.74 | 46.74 | 46.34 | 40765 | 0.47% |
| 14 Sep 2023 | 46.34 | 45.86 | 46.66 | 45.86 | 25093 | 0.17% |
| 13 Sep 2023 | 46.26 | 46.10 | 46.35 | 45.51 | 42759 | 0.87% |
| 12 Sep 2023 | 45.86 | 45.99 | 46.21 | 45.71 | 44892 | -0.09% |
| 11 Sep 2023 | 45.90 | 46.00 | 46.00 | 45.53 | 41508 | 0.83% |
| 08 Sep 2023 | 45.52 | 45.70 | 45.80 | 44.76 | 51499 | 0.73% |
| 07 Sep 2023 | 45.19 | 46.25 | 46.25 | 44.71 | 22278 | 0.67% |
| 06 Sep 2023 | 44.89 | 46.30 | 46.30 | 44.63 | 19748 | -0.11% |
| 05 Sep 2023 | 44.94 | 46.30 | 46.30 | 44.76 | 146552 | -0.04% |
| 04 Sep 2023 | 44.96 | 46.15 | 46.15 | 44.72 | 24531 | 0.33% |
| 01 Sep 2023 | 44.81 | 44.88 | 44.94 | 44.26 | 99295 | 0.74% |
| 31 Aug 2023 | 44.48 | 45.95 | 45.95 | 44.30 | 27431 | -0.31% |
| 30 Aug 2023 | 44.62 | 45.40 | 45.40 | 44.30 | 160138 | -0.65% |
| 29 Aug 2023 | 44.91 | 44.81 | 45.21 | 44.71 | 23986 | 0.22% |
| 28 Aug 2023 | 44.81 | 44.54 | 45.10 | 44.54 | 151495 | 0.61% |
| 25 Aug 2023 | 44.54 | 45.25 | 45.25 | 44.41 | 9357 | -0.65% |
| 24 Aug 2023 | 44.83 | 45.34 | 45.34 | 44.64 | 56901 | -0.18% |
| 23 Aug 2023 | 44.91 | 43.95 | 45.44 | 43.95 | 42707 | 1.19% |
| 22 Aug 2023 | 44.38 | 45.70 | 45.70 | 43.97 | 237144 | 0.05% |
| 21 Aug 2023 | 44.36 | 44.88 | 44.88 | 44.13 | 16970 | 0.36% |
| 18 Aug 2023 | 44.20 | 45.60 | 45.90 | 44.11 | 46272 | -0.11% |
| 17 Aug 2023 | 44.25 | 43.93 | 45.70 | 43.93 | 42292 | -0.25% |
| 16 Aug 2023 | 44.36 | 45.85 | 45.85 | 44.01 | 77958 | -0.34% |
| 14 Aug 2023 | 44.51 | 45.95 | 45.95 | 44.16 | 95226 | -0.22% |
| 11 Aug 2023 | 44.61 | 45.50 | 45.50 | 44.52 | 48343 | -0.78% |
| 10 Aug 2023 | 44.96 | 46.67 | 46.67 | 44.82 | 31611 | -0.62% |
| 09 Aug 2023 | 45.24 | 46.18 | 46.18 | 44.84 | 92628 | -0.09% |
| 08 Aug 2023 | 45.28 | 45.94 | 45.94 | 45.05 | 82779 | 0.53% |
| 07 Aug 2023 | 45.04 | 46.50 | 46.50 | 44.85 | 2308918 | -0.27% |
| 04 Aug 2023 | 45.16 | 46.25 | 46.25 | 44.81 | 20736 | 0.62% |
| 03 Aug 2023 | 44.88 | 46.50 | 46.50 | 44.61 | 35985 | -0.80% |
| 02 Aug 2023 | 45.24 | 46.45 | 46.88 | 45.02 | 79792 | -1.48% |
| 01 Aug 2023 | 45.92 | 46.63 | 46.63 | 45.53 | 2120115 | -0.15% |
| 31 Jul 2023 | 45.99 | 45.78 | 46.68 | 45.24 | 3977240 | 0.46% |
| 28 Jul 2023 | 45.78 | 46.85 | 46.85 | 45.54 | 3986120 | -0.54% |
| 27 Jul 2023 | 46.03 | 46.00 | 47.28 | 45.90 | 37650 | -0.78% |
| 26 Jul 2023 | 46.39 | 46.70 | 46.70 | 45.48 | 2327765 | 0.43% |
| 25 Jul 2023 | 46.19 | 46.95 | 46.95 | 45.95 | 5729291 | 0.02% |
| 24 Jul 2023 | 46.18 | 46.35 | 47.36 | 39.99 | 5618376 | -0.37% |
| 21 Jul 2023 | 46.35 | 46.80 | 47.80 | 46.01 | 2825600 | -0.09% |
| 20 Jul 2023 | 46.39 | 44.50 | 46.48 | 44.50 | 2518340 | 1.07% |
| 19 Jul 2023 | 45.90 | 47.05 | 47.05 | 45.03 | 32793 | 0.48% |
| 18 Jul 2023 | 45.68 | 47.10 | 47.10 | 45.03 | 68582 | -0.09% |
| 17 Jul 2023 | 45.72 | 45.98 | 45.98 | 44.50 | 1128302 | 1.37% |
| 14 Jul 2023 | 45.10 | 46.30 | 46.30 | 44.86 | 17163 | 0.29% |
| 13 Jul 2023 | 44.97 | 45.79 | 45.79 | 44.91 | 27700 | -0.04% |
| 12 Jul 2023 | 44.99 | 45.70 | 45.70 | 44.89 | 26208 | -0.27% |
| 11 Jul 2023 | 45.11 | 46.55 | 46.55 | 44.60 | 9754 | -0.18% |
| 10 Jul 2023 | 45.19 | 43.85 | 46.18 | 43.85 | 21811 | -0.09% |
| 07 Jul 2023 | 45.23 | 46.23 | 46.23 | 45.17 | 24531 | -0.96% |
| 06 Jul 2023 | 45.67 | 45.85 | 45.85 | 45.40 | 3656846 | 0.48% |
| 05 Jul 2023 | 45.45 | 46.05 | 46.05 | 45.40 | 27518 | -0.39% |
| 04 Jul 2023 | 45.63 | 45.45 | 45.96 | 45.01 | 905364 | 0.53% |
| 03 Jul 2023 | 45.39 | 45.70 | 45.70 | 44.33 | 19533 | 0.98% |
| 30 Jun 2023 | 44.95 | 45.85 | 45.85 | 44.45 | 1426442 | 0.94% |
| 28 Jun 2023 | 44.53 | 44.95 | 45.20 | 44.10 | 437180 | 0.38% |
| 27 Jun 2023 | 44.36 | 42.55 | 44.63 | 42.55 | 8206 | 1.07% |
| 26 Jun 2023 | 43.89 | 42.60 | 44.45 | 42.60 | 9790 | -0.05% |
| 23 Jun 2023 | 43.91 | 44.50 | 44.50 | 43.36 | 9673 | -0.05% |
| 22 Jun 2023 | 43.93 | 44.67 | 44.67 | 43.38 | 695263 | -0.30% |
| 21 Jun 2023 | 44.06 | 44.71 | 44.71 | 43.94 | 604465 | 0.07% |
| 20 Jun 2023 | 44.03 | 44.79 | 44.95 | 43.59 | 361239 | -0.61% |
| 19 Jun 2023 | 44.30 | 44.00 | 45.25 | 43.66 | 402428 | 0.64% |
| 16 Jun 2023 | 44.02 | 44.58 | 44.58 | 43.66 | 828913 | 0.87% |
| 15 Jun 2023 | 43.64 | 44.95 | 44.95 | 43.60 | 1661594 | -1.51% |
| 14 Jun 2023 | 44.31 | 44.96 | 44.96 | 44.05 | 97974 | -0.02% |
| 13 Jun 2023 | 44.32 | 44.74 | 44.74 | 44.01 | 7427 | 0.11% |
| 12 Jun 2023 | 44.27 | 44.69 | 44.69 | 44.14 | 4441 | 0.11% |
| 09 Jun 2023 | 44.22 | 44.88 | 44.88 | 44.00 | 70174 | -0.20% |
| 08 Jun 2023 | 44.31 | 44.96 | 44.96 | 44.13 | 67136 | -0.56% |
| 07 Jun 2023 | 44.56 | 44.71 | 44.71 | 44.21 | 23032 | 0.34% |
| 06 Jun 2023 | 44.41 | 45.70 | 45.70 | 44.20 | 6613 | 0.05% |
| 05 Jun 2023 | 44.39 | 45.50 | 45.50 | 43.75 | 9020 | 0.50% |
| 02 Jun 2023 | 44.17 | 45.40 | 45.40 | 44.07 | 6908782 | 0.25% |
| 01 Jun 2023 | 44.06 | 45.50 | 45.50 | 43.00 | 9455 | -0.65% |
| 31 May 2023 | 44.35 | 45.50 | 45.50 | 44.11 | 7359 | -0.47% |
| 30 May 2023 | 44.56 | 45.75 | 45.75 | 44.35 | 8954 | 0.36% |
| 29 May 2023 | 44.40 | 44.70 | 44.70 | 43.63 | 8334 | 0.57% |
| 26 May 2023 | 44.15 | 44.25 | 44.26 | 43.50 | 5505 | 0.87% |
| 25 May 2023 | 43.77 | 43.84 | 44.22 | 43.48 | 678222 | -0.16% |
| 24 May 2023 | 43.84 | 45.40 | 45.40 | 43.43 | 8905 | -0.57% |
| 23 May 2023 | 44.09 | 44.60 | 44.60 | 43.51 | 4502 | 0.16% |
| 22 May 2023 | 44.02 | 44.03 | 44.98 | 43.33 | 1156664 | -0.02% |
| 19 May 2023 | 44.03 | 44.85 | 44.85 | 43.51 | 539150 | 0.23% |
| 18 May 2023 | 43.93 | 45.15 | 45.15 | 43.71 | 20427 | 0.23% |
| 17 May 2023 | 43.83 | 44.02 | 44.18 | 43.47 | 6764 | -0.43% |
| 16 May 2023 | 44.02 | 45.30 | 45.30 | 43.56 | 7952 | 0.05% |
| 15 May 2023 | 44.00 | 43.99 | 44.13 | 43.15 | 12051 | 0.57% |
| 12 May 2023 | 43.75 | 43.95 | 43.95 | 43.21 | 14400 | 0.60% |
| 11 May 2023 | 43.49 | 43.99 | 43.99 | 43.16 | 706850 | 0.53% |
| 10 May 2023 | 43.26 | 44.28 | 44.28 | 42.80 | 1527212 | 0.00% |
| 09 May 2023 | 43.26 | 43.99 | 43.99 | 43.10 | 14269 | -0.25% |
| 08 May 2023 | 43.37 | 42.77 | 44.05 | 42.51 | 13598 | 1.40% |
| 05 May 2023 | 42.77 | 44.58 | 44.58 | 42.63 | 16715 | -1.95% |
| 04 May 2023 | 43.62 | 44.60 | 44.60 | 43.01 | 9316 | 0.86% |
| 03 May 2023 | 43.25 | 44.70 | 44.70 | 43.01 | 10198 | -0.25% |
| 02 May 2023 | 43.36 | 44.50 | 44.50 | 41.90 | 12587 | 0.42% |
| 28 Apr 2023 | 43.18 | 44.40 | 44.40 | 42.75 | 11245 | 0.19% |
| 27 Apr 2023 | 43.10 | 43.15 | 43.80 | 42.51 | 1900747 | 0.77% |
| 26 Apr 2023 | 42.77 | 42.90 | 42.90 | 42.52 | 5960 | 0.38% |
| 25 Apr 2023 | 42.61 | 42.93 | 42.93 | 42.60 | 11710 | -0.05% |
| 24 Apr 2023 | 42.63 | 42.37 | 42.69 | 41.95 | 9732 | 1.09% |
| 21 Apr 2023 | 42.17 | 42.82 | 42.82 | 42.04 | 167809 | -0.17% |
| 20 Apr 2023 | 42.24 | 42.89 | 42.89 | 41.60 | 12700 | 0.36% |
| 19 Apr 2023 | 42.09 | 42.85 | 42.85 | 41.77 | 1327284 | -0.38% |
| 18 Apr 2023 | 42.25 | 42.24 | 42.88 | 41.90 | 8569 | 0.02% |
| 17 Apr 2023 | 42.24 | 42.00 | 42.25 | 40.96 | 17370 | 0.43% |
| 13 Apr 2023 | 42.06 | 42.80 | 42.80 | 41.51 | 42668 | 1.28% |
| 12 Apr 2023 | 41.53 | 41.46 | 41.60 | 40.96 | 113451 | 0.36% |
| 11 Apr 2023 | 41.38 | 42.00 | 42.00 | 40.77 | 62407 | 1.07% |
| 10 Apr 2023 | 40.94 | 42.30 | 42.30 | 40.65 | 59087 | -0.27% |
| 06 Apr 2023 | 41.05 | 42.20 | 42.20 | 39.75 | 127039 | 0.22% |
| 05 Apr 2023 | 40.96 | 41.95 | 41.95 | 40.76 | 91002 | 0.54% |
| 03 Apr 2023 | 40.74 | 41.35 | 41.78 | 40.57 | 118611 | 0.42% |
| 31 Mar 2023 | 40.57 | 41.20 | 41.20 | 39.78 | 22761 | 1.63% |
| 29 Mar 2023 | 39.92 | 40.40 | 40.40 | 39.61 | 279320 | 0.81% |
| 28 Mar 2023 | 39.60 | 40.65 | 40.65 | 39.31 | 15998 | 0.38% |
| 27 Mar 2023 | 39.45 | 40.39 | 40.39 | 39.06 | 13633 | 0.00% |
| 24 Mar 2023 | 39.45 | 40.85 | 40.85 | 39.25 | 34219 | -0.70% |
| 23 Mar 2023 | 39.73 | 41.30 | 41.30 | 39.43 | 1331966 | -0.95% |
| 22 Mar 2023 | 40.11 | 39.33 | 40.59 | 39.33 | 1218189 | 0.38% |
| 21 Mar 2023 | 39.96 | 40.49 | 40.49 | 39.11 | 64181 | 1.19% |
| 20 Mar 2023 | 39.49 | 40.65 | 40.65 | 38.83 | 153669 | 0.08% |
| 17 Mar 2023 | 39.46 | 40.30 | 40.30 | 38.96 | 156358 | 0.89% |
| 16 Mar 2023 | 39.11 | 40.30 | 40.30 | 38.70 | 2134254 | -0.10% |
| 15 Mar 2023 | 39.15 | 40.34 | 40.34 | 38.95 | 25600 | -0.89% |
| 14 Mar 2023 | 39.50 | 40.65 | 40.65 | 39.18 | 34525 | 0.10% |
| 13 Mar 2023 | 39.46 | 40.56 | 41.27 | 39.44 | 781910 | -2.71% |
| 10 Mar 2023 | 40.56 | 42.50 | 42.50 | 40.43 | 10548 | -1.67% |
| 09 Mar 2023 | 41.25 | 42.15 | 42.15 | 40.96 | 4804 | -0.55% |
| 08 Mar 2023 | 41.48 | 42.55 | 42.55 | 40.21 | 1313498 | 0.27% |
| 06 Mar 2023 | 41.37 | 42.23 | 42.23 | 41.18 | 7670 | 0.46% |
| 03 Mar 2023 | 41.18 | 41.29 | 41.40 | 40.51 | 21869 | 1.80% |
| 02 Mar 2023 | 40.45 | 41.70 | 41.70 | 40.41 | 8454 | -0.88% |
| 01 Mar 2023 | 40.81 | 41.60 | 41.60 | 40.13 | 28478 | 1.01% |
| 28 Feb 2023 | 40.40 | 40.88 | 40.88 | 40.21 | 21435 | 0.27% |
| 27 Feb 2023 | 40.29 | 40.91 | 41.14 | 39.82 | 7535 | 0.65% |
| 24 Feb 2023 | 40.03 | 40.13 | 41.28 | 39.92 | 773611 | -0.25% |
| 23 Feb 2023 | 40.13 | 41.00 | 41.00 | 39.74 | 11561 | 0.02% |
| 22 Feb 2023 | 40.12 | 41.09 | 41.09 | 40.02 | 9752 | -1.62% |
| 21 Feb 2023 | 40.78 | 41.53 | 41.53 | 40.57 | 9871 | -0.44% |
| 20 Feb 2023 | 40.96 | 41.00 | 42.37 | 40.66 | 587707 | -0.99% |
| 17 Feb 2023 | 41.37 | 42.95 | 42.95 | 40.95 | 471352 | -0.77% |
| 16 Feb 2023 | 41.69 | 42.95 | 42.95 | 41.60 | 10216 | -0.05% |
| 15 Feb 2023 | 41.71 | 42.48 | 42.48 | 41.23 | 50471 | 0.31% |
| 14 Feb 2023 | 41.58 | 42.55 | 42.55 | 41.22 | 14707 | 0.65% |
| 13 Feb 2023 | 41.31 | 42.90 | 42.90 | 41.21 | 31020 | -0.86% |
| 10 Feb 2023 | 41.67 | 42.45 | 42.45 | 41.21 | 25314 | 0.34% |
| 09 Feb 2023 | 41.53 | 40.25 | 42.50 | 40.25 | 4266 | 0.14% |
| 08 Feb 2023 | 41.47 | 42.44 | 42.44 | 41.39 | 27299 | -0.02% |
| 07 Feb 2023 | 41.48 | 42.60 | 42.60 | 41.21 | 8635 | 0.29% |
| 06 Feb 2023 | 41.36 | 40.15 | 42.60 | 40.15 | 9745 | -0.22% |
| 03 Feb 2023 | 41.45 | 41.55 | 41.62 | 40.70 | 8473 | 1.74% |
| 02 Feb 2023 | 40.74 | 41.70 | 41.70 | 39.94 | 21712 | -0.24% |
| 01 Feb 2023 | 40.84 | 42.05 | 42.05 | 40.00 | 30580 | 0.05% |
| 31 Jan 2023 | 40.82 | 40.47 | 40.90 | 40.30 | 4856 | 1.47% |
| 30 Jan 2023 | 40.23 | 40.63 | 41.49 | 39.55 | 23868 | -0.98% |
| 27 Jan 2023 | 40.63 | 41.10 | 42.47 | 40.31 | 317881 | -3.79% |
| 25 Jan 2023 | 42.23 | 43.55 | 43.55 | 41.70 | 19085 | -1.19% |
| 24 Jan 2023 | 42.74 | 43.55 | 43.75 | 42.61 | 8512 | -0.02% |
| 23 Jan 2023 | 42.75 | 43.70 | 43.70 | 42.40 | 121013 | 0.71% |
| 20 Jan 2023 | 42.45 | 43.20 | 43.20 | 41.99 | 209212 | 0.24% |
| 19 Jan 2023 | 42.35 | 43.45 | 43.45 | 42.30 | 34958 | -0.54% |
| 18 Jan 2023 | 42.58 | 42.88 | 42.88 | 42.21 | 19617 | 0.61% |
| 17 Jan 2023 | 42.32 | 42.97 | 42.97 | 41.99 | 13115 | 0.47% |
| 16 Jan 2023 | 42.12 | 43.70 | 43.70 | 42.06 | 14318 | -0.73% |
| 13 Jan 2023 | 42.43 | 43.90 | 43.90 | 42.01 | 537215 | 0.45% |
| 12 Jan 2023 | 42.24 | 42.36 | 43.00 | 41.71 | 132337 | -0.31% |
| 11 Jan 2023 | 42.37 | 42.98 | 42.98 | 41.89 | 8578 | 0.55% |
| 10 Jan 2023 | 42.14 | 43.27 | 43.27 | 41.95 | 15716 | -1.36% |
| 09 Jan 2023 | 42.72 | 43.21 | 43.21 | 42.35 | 3558321 | 0.90% |
| 06 Jan 2023 | 42.34 | 44.50 | 44.50 | 42.04 | 3665986 | -0.77% |
| 05 Jan 2023 | 42.67 | 43.69 | 44.05 | 42.46 | 3176672 | -0.95% |
| 04 Jan 2023 | 43.08 | 44.00 | 44.00 | 42.70 | 11624 | -1.01% |
| 03 Jan 2023 | 43.52 | 43.72 | 43.72 | 43.22 | 220548 | 0.79% |
| 02 Jan 2023 | 43.18 | 44.39 | 44.39 | 43.04 | 33667 | 0.26% |
| 30 Dec 2022 | 43.07 | 44.10 | 44.10 | 42.88 | 57557 | -0.39% |
| 29 Dec 2022 | 43.24 | 42.54 | 43.49 | 42.54 | 13440 | 0.98% |
| 28 Dec 2022 | 42.82 | 43.34 | 43.34 | 42.71 | 136454 | -0.23% |
| 27 Dec 2022 | 42.92 | 43.64 | 43.64 | 42.53 | 1311275 | -0.14% |
| 26 Dec 2022 | 42.98 | 42.34 | 43.84 | 41.51 | 9029 | 2.95% |
| 23 Dec 2022 | 41.75 | 42.50 | 42.50 | 41.62 | 10395 | -1.76% |
| 22 Dec 2022 | 42.50 | 43.43 | 43.43 | 42.28 | 11575 | -0.38% |
| 21 Dec 2022 | 42.66 | 43.43 | 44.11 | 42.49 | 41707 | -1.68% |
| 20 Dec 2022 | 43.39 | 44.97 | 44.97 | 43.11 | 3226239 | -1.54% |
| 19 Dec 2022 | 44.07 | 42.00 | 45.95 | 42.00 | 4565733 | 1.71% |
| 16 Dec 2022 | 43.33 | 43.58 | 44.49 | 43.10 | 3437750 | -0.57% |
| 15 Dec 2022 | 43.58 | 49.99 | 49.99 | 43.55 | 15323 | -1.47% |
| 14 Dec 2022 | 44.23 | 44.50 | 49.50 | 43.52 | 6726942 | 0.75% |
| 13 Dec 2022 | 43.90 | 44.40 | 44.40 | 43.36 | 4671482 | 0.57% |
| 12 Dec 2022 | 43.65 | 45.50 | 45.50 | 42.96 | 96398 | -0.02% |
| 09 Dec 2022 | 43.66 | 44.65 | 44.65 | 42.85 | 9819 | -0.18% |
| 08 Dec 2022 | 43.74 | 45.72 | 45.72 | 43.10 | 993800 | 1.16% |
| 07 Dec 2022 | 43.24 | 47.99 | 47.99 | 43.11 | 4637141 | -0.16% |
| 06 Dec 2022 | 43.31 | 47.99 | 47.99 | 43.13 | 11468 | -0.09% |
| 05 Dec 2022 | 43.35 | 45.57 | 47.99 | 42.42 | 11262 | 0.60% |
| 02 Dec 2022 | 43.09 | 41.29 | 45.57 | 41.29 | 16369 | -0.85% |
| 01 Dec 2022 | 43.46 | 45.57 | 45.57 | 43.26 | 12318883 | 0.23% |
| 30 Nov 2022 | 43.36 | 43.49 | 43.50 | 42.88 | 13114 | 0.37% |
| 29 Nov 2022 | 43.20 | 47.99 | 47.99 | 42.91 | 2814622 | 0.49% |
| 28 Nov 2022 | 42.99 | 44.95 | 47.99 | 42.42 | 13584 | -0.19% |
| 25 Nov 2022 | 43.07 | 44.95 | 44.95 | 42.85 | 9158 | 0.12% |
| 24 Nov 2022 | 43.02 | 45.23 | 45.23 | 42.84 | 9191 | 0.44% |
| 23 Nov 2022 | 42.83 | 44.52 | 44.77 | 42.42 | 73494 | 0.97% |
| 22 Nov 2022 | 42.42 | 44.27 | 44.27 | 42.32 | 4597 | 0.26% |
| 21 Nov 2022 | 42.31 | 49.99 | 49.99 | 42.00 | 6836 | -0.63% |
| 18 Nov 2022 | 42.58 | 47.99 | 47.99 | 42.30 | 308548 | 0.05% |
| 17 Nov 2022 | 42.56 | 43.34 | 43.34 | 42.06 | 6833 | -0.30% |
| 16 Nov 2022 | 42.69 | 42.79 | 43.56 | 42.01 | 441030 | 0.38% |
| 15 Nov 2022 | 42.53 | 42.22 | 42.75 | 42.01 | 7788659 | 0.73% |
| 14 Nov 2022 | 42.22 | 42.60 | 42.60 | 41.67 | 1328917 | 0.09% |
| 11 Nov 2022 | 42.18 | 42.00 | 42.58 | 41.95 | 528575 | 1.52% |
| 10 Nov 2022 | 41.55 | 41.60 | 42.60 | 41.40 | 5319 | -0.43% |
| 09 Nov 2022 | 41.73 | 42.50 | 42.50 | 41.10 | 7576 | 0.24% |
| 07 Nov 2022 | 41.63 | 42.48 | 42.48 | 41.10 | 5152 | 1.07% |
| 04 Nov 2022 | 41.19 | 42.03 | 42.03 | 41.00 | 3490 | -0.29% |
| 03 Nov 2022 | 41.31 | 42.03 | 42.03 | 40.85 | 2449 | 0.02% |
| 02 Nov 2022 | 41.30 | 47.99 | 47.99 | 41.03 | 5165 | -0.05% |
| 01 Nov 2022 | 41.32 | 47.99 | 47.99 | 41.22 | 6022 | 0.15% |
| 31 Oct 2022 | 41.26 | 42.03 | 42.03 | 40.75 | 7795 | 0.63% |
| 28 Oct 2022 | 41.00 | 40.75 | 41.95 | 40.75 | 2296280 | -0.85% |
| 27 Oct 2022 | 41.35 | 47.99 | 47.99 | 40.72 | 14465 | 0.80% |
| 25 Oct 2022 | 41.02 | 41.95 | 41.95 | 40.97 | 11418 | -0.87% |
| 24 Oct 2022 | 41.38 | 41.46 | 41.66 | 40.92 | 3133 | 1.12% |
| 21 Oct 2022 | 40.92 | 40.48 | 41.01 | 40.39 | 17675 | 1.82% |
| 20 Oct 2022 | 40.19 | 40.00 | 40.25 | 39.83 | 7172 | -0.32% |
| 19 Oct 2022 | 40.32 | 40.60 | 40.65 | 40.00 | 1348 | -0.02% |
| 18 Oct 2022 | 40.33 | 40.59 | 40.59 | 40.04 | 4209 | 1.00% |
| 17 Oct 2022 | 39.93 | 39.88 | 40.04 | 38.69 | 4820 | 1.27% |
| 14 Oct 2022 | 39.43 | 39.79 | 39.79 | 38.90 | 2670 | 1.89% |
| 13 Oct 2022 | 38.70 | 41.34 | 41.34 | 38.60 | 4842 | -0.97% |
| 12 Oct 2022 | 39.08 | 39.28 | 39.55 | 38.64 | 2348 | 0.80% |
| 11 Oct 2022 | 38.77 | 41.45 | 41.45 | 38.56 | 2808 | -0.82% |
| 10 Oct 2022 | 39.09 | 38.31 | 39.39 | 38.31 | 3628 | -0.61% |
| 07 Oct 2022 | 39.33 | 39.98 | 39.98 | 38.90 | 2872 | -0.25% |
| 06 Oct 2022 | 39.43 | 39.78 | 39.78 | 38.60 | 7480 | 0.66% |
| 04 Oct 2022 | 39.17 | 39.48 | 39.48 | 38.31 | 3755 | 2.78% |
| 03 Oct 2022 | 38.11 | 39.28 | 39.28 | 38.00 | 7209 | -1.78% |
| 30 Sep 2022 | 38.80 | 37.99 | 38.98 | 37.31 | 18014 | 2.92% |
| 29 Sep 2022 | 37.70 | 38.57 | 38.57 | 37.65 | 5540 | -0.37% |
| 28 Sep 2022 | 37.84 | 40.00 | 40.00 | 37.76 | 6601 | -1.99% |
| 27 Sep 2022 | 38.61 | 39.37 | 39.37 | 38.25 | 5846 | -0.54% |
| 26 Sep 2022 | 38.82 | 43.25 | 43.25 | 38.40 | 18831 | -1.85% |
| 23 Sep 2022 | 39.55 | 40.87 | 41.28 | 39.49 | 27136 | -3.23% |
| 22 Sep 2022 | 40.87 | 42.24 | 42.24 | 40.53 | 18254 | -0.87% |
| 21 Sep 2022 | 41.23 | 41.39 | 41.77 | 41.00 | 6294 | -0.39% |
| 20 Sep 2022 | 41.39 | 40.81 | 41.70 | 40.81 | 6455 | 1.03% |
| 19 Sep 2022 | 40.97 | 43.25 | 43.25 | 40.23 | 12559 | 0.56% |
| 16 Sep 2022 | 40.74 | 47.99 | 47.99 | 40.54 | 19085 | -1.55% |
| 15 Sep 2022 | 41.38 | 41.44 | 41.85 | 41.25 | 15830 | -0.14% |
| 14 Sep 2022 | 41.44 | 44.99 | 44.99 | 40.50 | 14558 | 1.47% |
| 13 Sep 2022 | 40.84 | 41.25 | 44.99 | 40.71 | 4276 | 0.52% |
| 12 Sep 2022 | 40.63 | 41.10 | 41.10 | 40.21 | 6299 | 0.49% |
| 09 Sep 2022 | 40.43 | 41.06 | 41.06 | 40.31 | 6451 | 0.62% |
| 08 Sep 2022 | 40.18 | 40.50 | 40.50 | 39.31 | 7339 | 1.85% |
| 07 Sep 2022 | 39.45 | 44.99 | 44.99 | 38.63 | 37247 | -0.53% |
| 06 Sep 2022 | 39.66 | 40.63 | 40.63 | 39.56 | 1581 | -0.68% |
| 05 Sep 2022 | 39.93 | 39.47 | 39.99 | 39.47 | 10755 | 1.17% |
| 02 Sep 2022 | 39.47 | 39.95 | 39.95 | 39.25 | 2508 | 0.38% |
| 01 Sep 2022 | 39.32 | 39.99 | 39.99 | 38.53 | 12150 | -0.41% |
| 30 Aug 2022 | 39.48 | 38.95 | 39.69 | 38.32 | 5487 | 3.03% |
| 29 Aug 2022 | 38.32 | 39.95 | 39.95 | 37.69 | 2859 | -1.92% |
| 26 Aug 2022 | 39.07 | 39.75 | 39.75 | 39.00 | 2404 | 0.08% |
| 25 Aug 2022 | 39.04 | 39.70 | 39.70 | 38.79 | 2963 | -0.03% |
| 24 Aug 2022 | 39.05 | 38.64 | 39.20 | 38.11 | 3468 | 1.06% |
| 23 Aug 2022 | 38.64 | 38.30 | 38.81 | 37.71 | 6270 | 0.89% |
| 22 Aug 2022 | 38.30 | 39.85 | 39.85 | 38.25 | 7730 | -1.64% |
| 19 Aug 2022 | 38.94 | 39.99 | 39.99 | 38.85 | 9824 | -1.77% |
| 18 Aug 2022 | 39.64 | 39.79 | 39.98 | 39.01 | 3343 | 0.61% |
| 17 Aug 2022 | 39.40 | 39.99 | 39.99 | 38.91 | 3516 | 0.28% |
| 16 Aug 2022 | 39.29 | 39.95 | 39.95 | 38.50 | 6244 | 0.74% |
| 12 Aug 2022 | 39.00 | 38.95 | 39.20 | 38.41 | 4225 | 0.31% |
| 11 Aug 2022 | 38.88 | 39.99 | 39.99 | 38.33 | 9531 | 1.43% |
| 10 Aug 2022 | 38.33 | 39.50 | 39.50 | 37.61 | 3112 | 0.29% |
| 08 Aug 2022 | 38.22 | 39.99 | 39.99 | 37.52 | 2476 | 0.58% |
| 05 Aug 2022 | 38.00 | 38.95 | 38.95 | 37.30 | 8275 | 0.61% |
| 04 Aug 2022 | 37.77 | 37.35 | 38.95 | 37.35 | 3996 | -0.53% |
| 03 Aug 2022 | 37.97 | 37.96 | 38.80 | 37.39 | 2138 | 0.03% |
| 02 Aug 2022 | 37.96 | 37.83 | 39.99 | 37.20 | 10007 | 0.34% |
| 01 Aug 2022 | 37.83 | 37.45 | 38.00 | 36.70 | 7692 | 1.01% |
| 29 Jul 2022 | 37.45 | 37.27 | 37.90 | 37.27 | 4758 | 0.48% |
| 28 Jul 2022 | 37.27 | 37.45 | 37.45 | 36.80 | 6757 | 1.55% |
| 27 Jul 2022 | 36.70 | 37.15 | 37.15 | 36.25 | 3162 | 0.74% |
| 26 Jul 2022 | 36.43 | 37.50 | 37.50 | 36.05 | 1747 | -0.84% |
| 25 Jul 2022 | 36.74 | 37.50 | 37.50 | 36.50 | 2559 | -0.03% |
| 22 Jul 2022 | 36.75 | 36.28 | 36.76 | 36.28 | 9449 | 1.66% |
| 21 Jul 2022 | 36.15 | 36.85 | 36.85 | 35.98 | 2259 | 0.22% |
| 20 Jul 2022 | 36.07 | 36.19 | 36.19 | 35.85 | 3345 | 1.21% |
| 19 Jul 2022 | 35.64 | 35.79 | 35.79 | 35.20 | 5256 | 0.79% |
| 18 Jul 2022 | 35.36 | 34.61 | 35.40 | 34.61 | 2606 | 2.23% |
| 15 Jul 2022 | 34.59 | 34.05 | 34.99 | 34.05 | 5773 | -0.03% |
| 14 Jul 2022 | 34.60 | 34.31 | 35.00 | 34.31 | 2033 | -0.94% |
| 13 Jul 2022 | 34.93 | 35.79 | 35.79 | 34.70 | 1001 | -0.88% |
| 12 Jul 2022 | 35.24 | 35.89 | 35.89 | 35.00 | 1789 | -0.51% |
| 11 Jul 2022 | 35.42 | 35.49 | 35.65 | 35.00 | 4361 | 1.72% |
| 08 Jul 2022 | 34.82 | 35.75 | 35.75 | 34.51 | 1513 | 0.00% |
| 07 Jul 2022 | 34.82 | 34.05 | 34.95 | 34.05 | 4907 | 1.63% |
| 06 Jul 2022 | 34.26 | 33.51 | 34.37 | 33.51 | 969 | 0.94% |
| 05 Jul 2022 | 33.94 | 33.90 | 34.31 | 33.51 | 2326 | 0.35% |
| 04 Jul 2022 | 33.82 | 33.02 | 33.90 | 33.02 | 1386 | 0.89% |
| 01 Jul 2022 | 33.52 | 35.00 | 35.00 | 33.01 | 934 | 0.03% |
| 30 Jun 2022 | 33.51 | 33.49 | 33.90 | 32.95 | 1434 | 0.36% |
| 29 Jun 2022 | 33.39 | 33.00 | 33.79 | 33.00 | 584 | -0.18% |
| 28 Jun 2022 | 33.45 | 34.19 | 34.19 | 33.25 | 2124 | -1.27% |
| 27 Jun 2022 | 33.88 | 33.75 | 34.69 | 33.75 | 1369 | 0.53% |
| 24 Jun 2022 | 33.70 | 33.01 | 33.99 | 33.01 | 1167 | 1.35% |
| 23 Jun 2022 | 33.25 | 33.49 | 33.50 | 32.77 | 1096 | 1.09% |
| 22 Jun 2022 | 32.89 | 33.79 | 33.79 | 32.72 | 1694 | -1.50% |
| 21 Jun 2022 | 33.39 | 32.32 | 33.60 | 32.25 | 8766 | 2.14% |
| 20 Jun 2022 | 32.69 | 33.29 | 33.29 | 32.45 | 2002 | -0.27% |
| 17 Jun 2022 | 32.78 | 32.51 | 33.10 | 32.51 | 2364 | 0.18% |
| 16 Jun 2022 | 32.72 | 34.10 | 34.30 | 32.66 | 3209 | -2.01% |
| 15 Jun 2022 | 33.39 | 33.98 | 33.98 | 33.25 | 914 | 0.06% |
| 14 Jun 2022 | 33.37 | 33.55 | 34.10 | 33.01 | 1547 | -0.33% |
| 13 Jun 2022 | 33.48 | 34.29 | 34.29 | 33.30 | 7952 | -3.10% |
| 10 Jun 2022 | 34.55 | 35.78 | 35.78 | 34.26 | 4819 | -1.71% |
| 09 Jun 2022 | 35.15 | 35.99 | 35.99 | 34.75 | 2722 | 0.03% |
| 08 Jun 2022 | 35.14 | 35.50 | 35.50 | 34.51 | 3152 | 0.49% |
| 07 Jun 2022 | 34.97 | 35.90 | 35.90 | 34.51 | 3359 | -0.65% |
| 06 Jun 2022 | 35.20 | 35.98 | 35.98 | 35.02 | 1632 | -0.48% |
| 03 Jun 2022 | 35.37 | 35.21 | 36.39 | 35.21 | 2939 | -0.48% |
| 02 Jun 2022 | 35.54 | 35.20 | 35.98 | 35.20 | 2803 | 0.11% |
| 01 Jun 2022 | 35.50 | 29.00 | 35.99 | 29.00 | 2258 | -0.03% |
| 31 May 2022 | 35.51 | 35.01 | 35.99 | 34.55 | 10767 | -0.64% |
| 30 May 2022 | 35.74 | 35.70 | 35.99 | 35.25 | 4203 | 0.25% |
| 27 May 2022 | 35.65 | 35.98 | 35.98 | 34.60 | 6759 | 1.65% |
| 26 May 2022 | 35.07 | 34.32 | 35.20 | 34.05 | 3703 | 2.19% |
| 25 May 2022 | 34.32 | 34.98 | 34.98 | 33.65 | 3323 | 0.26% |
| 24 May 2022 | 34.23 | 33.90 | 34.88 | 33.90 | 1050 | 0.03% |
| 23 May 2022 | 34.22 | 34.01 | 34.99 | 34.01 | 1134420 | -0.20% |
| 20 May 2022 | 34.29 | 34.25 | 34.39 | 33.25 | 5245 | 3.13% |
| 19 May 2022 | 33.25 | 33.99 | 33.99 | 32.40 | 1322920 | -2.69% |
| 18 May 2022 | 34.17 | 34.25 | 34.58 | 33.80 | 1572 | -0.23% |
| 17 May 2022 | 34.25 | 34.29 | 34.33 | 33.59 | 2929 | 1.96% |
| 16 May 2022 | 33.59 | 33.95 | 33.95 | 32.60 | 3118 | 1.51% |
| 13 May 2022 | 33.09 | 34.00 | 34.00 | 33.07 | 15960 | -0.72% |
| 12 May 2022 | 33.33 | 34.99 | 34.99 | 30.01 | 13232 | -3.92% |
| 11 May 2022 | 34.69 | 34.98 | 35.00 | 34.05 | 10393 | 1.28% |
| 10 May 2022 | 34.25 | 34.85 | 34.85 | 34.02 | 2137 | 0.38% |
| 09 May 2022 | 34.12 | 34.42 | 34.75 | 33.97 | 2580 | -0.55% |
| 06 May 2022 | 34.31 | 35.13 | 35.13 | 33.80 | 9085 | -2.33% |
| 05 May 2022 | 35.13 | 34.91 | 36.55 | 34.60 | 15117 | 0.63% |
| 04 May 2022 | 34.91 | 36.20 | 36.20 | 34.87 | 26573 | -3.05% |
| 02 May 2022 | 36.01 | 36.49 | 36.49 | 34.80 | 4992 | 0.11% |
| 29 Apr 2022 | 35.97 | 36.90 | 36.90 | 35.75 | 3713 | -0.64% |
| 28 Apr 2022 | 36.20 | 35.52 | 36.25 | 35.52 | 3230 | 0.22% |
| 27 Apr 2022 | 36.12 | 36.24 | 36.95 | 35.51 | 17176 | -0.33% |
| 26 Apr 2022 | 36.24 | 35.10 | 36.89 | 35.10 | 4324 | 1.17% |
| 25 Apr 2022 | 35.82 | 35.90 | 36.24 | 35.01 | 7227 | -0.22% |
| 22 Apr 2022 | 35.90 | 36.70 | 36.70 | 29.00 | 23371 | -2.10% |
| 21 Apr 2022 | 36.67 | 37.80 | 37.80 | 35.60 | 4922 | 1.44% |
| 20 Apr 2022 | 36.15 | 36.95 | 38.99 | 35.90 | 8071 | -0.11% |
| 19 Apr 2022 | 36.19 | 35.80 | 37.20 | 35.80 | 7243 | -0.93% |
| 18 Apr 2022 | 36.53 | 37.36 | 37.36 | 36.25 | 12177 | -2.22% |
| 13 Apr 2022 | 37.36 | 37.99 | 37.99 | 37.25 | 7000 | -0.27% |
| 12 Apr 2022 | 37.46 | 37.01 | 37.99 | 37.01 | 2406 | -0.05% |
| 11 Apr 2022 | 37.48 | 39.00 | 39.00 | 37.01 | 9375 | -0.29% |
| 08 Apr 2022 | 37.59 | 38.39 | 38.39 | 36.90 | 4452 | 0.37% |
| 07 Apr 2022 | 37.45 | 37.99 | 37.99 | 37.00 | 8706 | -0.19% |
| 06 Apr 2022 | 37.52 | 43.00 | 43.00 | 37.20 | 17731 | -1.19% |
| 05 Apr 2022 | 37.97 | 38.48 | 41.99 | 37.75 | 26766 | -1.33% |
| 04 Apr 2022 | 38.48 | 37.75 | 38.49 | 36.83 | 25146 | 4.00% |
| 01 Apr 2022 | 37.00 | 37.00 | 37.03 | 35.90 | 11318 | 2.15% |
| 31 Mar 2022 | 36.22 | 37.00 | 37.00 | 36.00 | 27647 | 0.53% |
| 30 Mar 2022 | 36.03 | 35.75 | 42.50 | 34.85 | 7990 | 1.32% |
| 29 Mar 2022 | 35.56 | 42.00 | 42.00 | 35.11 | 8013 | 0.23% |
| 28 Mar 2022 | 35.48 | 34.60 | 36.00 | 34.60 | 5546 | 0.57% |
| 25 Mar 2022 | 35.28 | 43.00 | 43.00 | 34.50 | 9651 | -0.17% |
| 24 Mar 2022 | 35.34 | 43.00 | 43.00 | 35.26 | 17406 | -1.86% |
| 23 Mar 2022 | 36.01 | 42.50 | 42.50 | 35.86 | 3062 | -0.25% |
| 22 Mar 2022 | 36.10 | 35.95 | 36.50 | 35.25 | 20671 | 0.42% |
| 21 Mar 2022 | 35.95 | 29.00 | 36.90 | 29.00 | 6780 | -0.91% |
| 17 Mar 2022 | 36.28 | 35.53 | 37.75 | 34.85 | 8943 | 2.11% |
| 16 Mar 2022 | 35.53 | 34.51 | 42.00 | 34.51 | 6687 | 1.95% |
| 15 Mar 2022 | 34.85 | 34.50 | 35.90 | 34.50 | 14526 | -0.91% |
| 14 Mar 2022 | 35.17 | 35.15 | 35.20 | 34.39 | 10983 | 2.09% |
| 11 Mar 2022 | 34.45 | 35.20 | 35.20 | 34.15 | 16722 | 0.15% |
| 10 Mar 2022 | 34.40 | 34.30 | 35.22 | 34.00 | 34356 | 2.29% |
| 09 Mar 2022 | 33.63 | 39.10 | 39.10 | 32.60 | 8693 | 2.19% |
| 08 Mar 2022 | 32.91 | 33.50 | 33.50 | 32.10 | 17108 | 0.27% |
| 07 Mar 2022 | 32.82 | 33.65 | 34.70 | 32.44 | 43493 | -4.34% |
| 04 Mar 2022 | 34.31 | 34.10 | 35.50 | 33.80 | 8156 | -1.29% |
| 03 Mar 2022 | 34.76 | 34.00 | 35.90 | 34.00 | 7911 | -1.25% |
| 02 Mar 2022 | 35.20 | 36.95 | 36.95 | 34.87 | 22467 | -2.74% |
| 28 Feb 2022 | 36.19 | 36.90 | 36.90 | 35.00 | 2154 | 0.11% |
| 25 Feb 2022 | 36.15 | 35.04 | 37.10 | 35.00 | 4134 | 2.41% |
| 24 Feb 2022 | 35.30 | 37.26 | 37.70 | 35.04 | 25932 | -5.26% |
| 23 Feb 2022 | 37.26 | 36.55 | 37.55 | 36.55 | 4849 | -0.03% |
| 22 Feb 2022 | 37.27 | 38.40 | 38.40 | 37.00 | 4184 | -0.93% |
| 21 Feb 2022 | 37.62 | 37.33 | 37.85 | 36.50 | 16813 | 0.78% |
| 18 Feb 2022 | 37.33 | 37.20 | 37.59 | 37.20 | 2319 | -0.35% |
| 17 Feb 2022 | 37.46 | 37.10 | 38.00 | 37.10 | 4424 | -1.00% |
| 16 Feb 2022 | 37.84 | 38.30 | 38.30 | 37.50 | 2863 | -0.16% |
| 15 Feb 2022 | 37.90 | 37.25 | 38.00 | 36.55 | 14235 | 2.91% |
| 14 Feb 2022 | 36.83 | 39.25 | 39.25 | 36.70 | 15505 | -4.24% |
| 11 Feb 2022 | 38.46 | 39.60 | 39.60 | 38.00 | 3573 | -0.93% |
| 10 Feb 2022 | 38.82 | 39.00 | 39.00 | 38.20 | 7628 | 1.30% |
| 09 Feb 2022 | 38.32 | 38.40 | 38.49 | 37.70 | 6459 | 1.22% |
| 08 Feb 2022 | 37.86 | 37.93 | 38.40 | 37.25 | 8871 | -0.18% |
| 07 Feb 2022 | 37.93 | 38.62 | 38.70 | 37.61 | 6855 | -1.79% |
| 04 Feb 2022 | 38.62 | 38.85 | 39.00 | 38.47 | 5530 | -0.59% |
| 03 Feb 2022 | 38.85 | 39.95 | 39.95 | 38.60 | 8864 | -0.79% |
| 02 Feb 2022 | 39.16 | 39.00 | 39.20 | 38.64 | 5137 | 2.51% |
| 01 Feb 2022 | 38.20 | 38.65 | 38.65 | 37.50 | 16663 | 0.92% |
| 31 Jan 2022 | 37.85 | 38.50 | 38.50 | 37.41 | 6099 | 0.58% |
| 28 Jan 2022 | 37.63 | 38.50 | 38.50 | 37.50 | 7266 | -0.53% |
| 27 Jan 2022 | 37.83 | 37.59 | 37.93 | 36.53 | 5164 | 0.64% |
| 25 Jan 2022 | 37.59 | 37.00 | 37.63 | 36.74 | 2159 | 1.70% |
| 24 Jan 2022 | 36.96 | 37.50 | 37.80 | 36.30 | 8194 | -1.62% |
| 21 Jan 2022 | 37.57 | 37.80 | 37.80 | 36.80 | 6907 | -0.61% |
| 20 Jan 2022 | 37.80 | 38.25 | 38.25 | 37.50 | 8473 | -0.03% |
| 19 Jan 2022 | 37.81 | 38.08 | 38.40 | 37.50 | 10020 | -0.71% |
| 18 Jan 2022 | 38.08 | 38.50 | 38.67 | 37.60 | 11447 | -0.05% |
| 17 Jan 2022 | 38.10 | 38.40 | 38.52 | 37.81 | 8586 | -0.37% |
| 14 Jan 2022 | 38.24 | 38.50 | 38.50 | 37.70 | 3610 | -0.13% |
| 13 Jan 2022 | 38.29 | 39.00 | 39.00 | 38.11 | 7318 | -0.67% |
| 12 Jan 2022 | 38.55 | 38.17 | 39.00 | 38.17 | 5401 | 1.00% |
| 11 Jan 2022 | 38.17 | 38.11 | 38.50 | 37.90 | 9588 | -0.05% |
| 10 Jan 2022 | 38.19 | 37.71 | 38.25 | 37.61 | 15247 | 1.57% |
| 07 Jan 2022 | 37.60 | 44.00 | 44.00 | 37.05 | 27999 | 0.59% |
| 06 Jan 2022 | 37.38 | 37.53 | 37.53 | 36.60 | 7429 | -0.40% |
| 05 Jan 2022 | 37.53 | 37.50 | 41.50 | 35.50 | 23794 | 2.09% |
| 04 Jan 2022 | 36.76 | 36.70 | 37.00 | 36.00 | 22537 | 1.38% |
| 03 Jan 2022 | 36.26 | 35.60 | 36.50 | 35.30 | 7434 | 2.57% |
| 31 Dec 2021 | 35.35 | 35.20 | 35.47 | 34.60 | 5440 | 1.41% |
| 30 Dec 2021 | 34.86 | 35.20 | 35.20 | 34.50 | 1674 | -0.23% |
| 29 Dec 2021 | 34.94 | 35.30 | 35.30 | 34.70 | 4520 | -0.46% |
| 28 Dec 2021 | 35.10 | 35.05 | 35.18 | 34.89 | 7370 | 0.80% |
| 27 Dec 2021 | 34.82 | 34.90 | 35.03 | 34.00 | 5184 | 0.09% |
| 24 Dec 2021 | 34.79 | 35.50 | 35.50 | 34.55 | 3803 | -0.66% |
| 23 Dec 2021 | 35.02 | 35.50 | 35.50 | 34.92 | 10307 | 0.43% |
| 22 Dec 2021 | 34.87 | 34.57 | 35.00 | 34.30 | 6124 | 1.01% |
| 21 Dec 2021 | 34.52 | 35.00 | 35.00 | 34.35 | 2068 | 0.20% |
| 20 Dec 2021 | 34.45 | 35.50 | 35.50 | 33.90 | 12342 | -2.90% |
| 17 Dec 2021 | 35.48 | 35.90 | 36.80 | 35.43 | 12392 | -2.58% |
| 16 Dec 2021 | 36.42 | 37.30 | 37.30 | 36.30 | 3705 | -0.76% |
| 15 Dec 2021 | 36.70 | 36.94 | 37.15 | 36.60 | 3198 | -0.24% |
| 14 Dec 2021 | 36.79 | 37.00 | 37.00 | 36.10 | 2122 | -0.08% |
| 13 Dec 2021 | 36.82 | 36.99 | 37.60 | 36.60 | 13176 | -0.46% |
| 10 Dec 2021 | 36.99 | 37.30 | 37.30 | 36.50 | 4552 | 0.24% |
| 09 Dec 2021 | 36.90 | 37.70 | 37.70 | 36.70 | 3595 | -0.35% |
| 08 Dec 2021 | 37.03 | 36.80 | 37.40 | 36.40 | 8634 | 1.23% |
| 07 Dec 2021 | 36.58 | 35.50 | 36.76 | 35.50 | 4918 | 2.72% |
| 06 Dec 2021 | 35.61 | 36.06 | 36.22 | 35.55 | 18705 | -1.25% |
| 03 Dec 2021 | 36.06 | 36.80 | 36.80 | 35.90 | 7841 | -0.83% |
| 02 Dec 2021 | 36.36 | 36.80 | 36.80 | 36.06 | 1920 | 0.22% |
| 01 Dec 2021 | 36.28 | 36.25 | 36.33 | 35.30 | 18762 | 2.08% |
| 30 Nov 2021 | 35.54 | 36.50 | 36.69 | 35.40 | 6920 | -1.00% |
| 29 Nov 2021 | 35.90 | 37.50 | 37.50 | 35.30 | 13576 | -0.25% |
| 26 Nov 2021 | 35.99 | 37.65 | 37.65 | 35.85 | 21170 | -3.49% |
| 25 Nov 2021 | 37.29 | 37.80 | 37.92 | 37.01 | 49394 | -0.08% |
| 24 Nov 2021 | 37.32 | 37.52 | 37.58 | 37.15 | 1320 | 0.76% |
| 23 Nov 2021 | 37.04 | 36.68 | 37.10 | 36.60 | 65 | 0.38% |
| 22 Nov 2021 | 36.90 | 37.71 | 37.71 | 36.58 | 1232 | -2.43% |
| 18 Nov 2021 | 37.82 | 38.01 | 38.01 | 37.64 | 1038 | 0.05% |
| 17 Nov 2021 | 37.80 | 37.94 | 38.22 | 37.80 | 1615 | -1.05% |
| 16 Nov 2021 | 38.20 | 38.42 | 38.42 | 38.10 | 340 | -0.73% |
| 15 Nov 2021 | 38.48 | 38.41 | 38.89 | 38.41 | 559 | 0.18% |
| 12 Nov 2021 | 38.41 | 38.62 | 38.62 | 38.35 | 1460954 | 0.13% |
| 11 Nov 2021 | 38.36 | 38.58 | 38.63 | 38.18 | 752 | -1.13% |
| 10 Nov 2021 | 38.80 | 38.99 | 39.36 | 38.76 | 188 | -0.92% |
| 09 Nov 2021 | 39.16 | 39.30 | 39.30 | 39.08 | 641 | -0.31% |
| 08 Nov 2021 | 39.28 | 39.70 | 39.70 | 38.80 | 631 | -0.23% |
| 04 Nov 2021 | 39.37 | 39.41 | 39.45 | 39.33 | 171 | 0.46% |
| 03 Nov 2021 | 39.19 | 40.50 | 40.50 | 39.09 | 543 | -1.46% |
| 02 Nov 2021 | 39.77 | 39.70 | 40.00 | 39.50 | 896 | 0.48% |
| 01 Nov 2021 | 39.58 | 39.24 | 39.63 | 39.10 | 298 | 1.77% |
| 29 Oct 2021 | 38.89 | 39.38 | 39.38 | 38.77 | 1335 | -1.14% |
| 28 Oct 2021 | 39.34 | 40.50 | 40.50 | 39.20 | 4047 | -3.51% |
| 27 Oct 2021 | 40.77 | 41.50 | 41.50 | 40.62 | 158 | -0.59% |
| 26 Oct 2021 | 41.01 | 41.50 | 41.50 | 40.68 | 40408 | -0.27% |
| 25 Oct 2021 | 41.12 | 40.17 | 41.52 | 40.14 | 2128 | 2.36% |
| 22 Oct 2021 | 40.17 | 39.50 | 40.50 | 39.50 | 40855 | 0.78% |
| 21 Oct 2021 | 39.86 | 39.00 | 40.00 | 39.00 | 557 | 1.32% |
| 20 Oct 2021 | 39.34 | 39.80 | 39.80 | 38.80 | 327 | -0.38% |
| 19 Oct 2021 | 39.49 | 39.58 | 39.90 | 39.30 | 148 | -0.20% |
| 18 Oct 2021 | 39.57 | 39.62 | 40.00 | 39.20 | 566 | 1.25% |
| 14 Oct 2021 | 39.08 | 38.55 | 39.10 | 38.48 | 366 | 1.93% |
| 13 Oct 2021 | 38.34 | 38.38 | 38.64 | 38.34 | 521 | 0.08% |
| 12 Oct 2021 | 38.31 | 38.50 | 38.50 | 37.91 | 1347 | 0.60% |
| 11 Oct 2021 | 38.08 | 38.00 | 38.27 | 37.61 | 4007 | 1.28% |
| 08 Oct 2021 | 37.60 | 37.92 | 38.10 | 37.42 | 1712 | 0.03% |
| 07 Oct 2021 | 37.59 | 37.92 | 37.92 | 37.00 | 680 | 0.70% |
| 06 Oct 2021 | 37.33 | 37.73 | 37.90 | 37.25 | 641 | -0.82% |
| 05 Oct 2021 | 37.64 | 37.80 | 38.50 | 37.30 | 1181 | 0.59% |
| 04 Oct 2021 | 37.42 | 37.63 | 37.70 | 37.33 | 374 | 0.84% |
| 01 Oct 2021 | 37.11 | 37.30 | 37.50 | 36.88 | 246 | -0.43% |
| 30 Sep 2021 | 37.27 | 37.50 | 37.69 | 37.26 | 346 | -1.06% |
| 29 Sep 2021 | 37.67 | 37.80 | 37.80 | 37.22 | 170 | -0.29% |
| 28 Sep 2021 | 37.78 | 38.13 | 38.13 | 37.18 | 25981 | -0.37% |
| 27 Sep 2021 | 37.92 | 37.50 | 38.40 | 37.30 | 847 | 1.04% |
| 24 Sep 2021 | 37.53 | 38.20 | 38.20 | 37.52 | 648 | -0.19% |
| 23 Sep 2021 | 37.60 | 37.11 | 37.66 | 37.11 | 329 | 2.09% |
| 22 Sep 2021 | 36.83 | 37.60 | 37.60 | 36.74 | 199 | -0.67% |
| 21 Sep 2021 | 37.08 | 37.50 | 37.50 | 36.40 | 60889 | 0.19% |
| 20 Sep 2021 | 37.01 | 36.70 | 37.90 | 36.70 | 85747 | -1.33% |
| 17 Sep 2021 | 37.51 | 37.60 | 37.78 | 37.23 | 396 | 0.11% |
| 16 Sep 2021 | 37.47 | 36.78 | 37.47 | 36.77 | 473 | 2.07% |
| 15 Sep 2021 | 36.71 | 36.29 | 36.77 | 36.29 | 43 | 0.80% |
| 14 Sep 2021 | 36.42 | 36.30 | 36.56 | 36.30 | 566 | 0.50% |
| 13 Sep 2021 | 36.24 | 36.31 | 36.40 | 36.20 | 112 | -0.66% |
| 09 Sep 2021 | 36.48 | 36.58 | 36.58 | 36.48 | 72 | -0.19% |
| 08 Sep 2021 | 36.55 | 36.54 | 36.55 | 36.40 | 41 | 0.69% |
| 07 Sep 2021 | 36.30 | 36.30 | 36.43 | 36.02 | 382 | -0.63% |
| 06 Sep 2021 | 36.53 | 36.60 | 36.64 | 36.47 | 295 | -0.05% |
| 03 Sep 2021 | 36.55 | 36.86 | 36.94 | 36.55 | 174 | -0.41% |
| 02 Sep 2021 | 36.70 | 37.00 | 37.00 | 36.48 | 541 | 0.36% |
| 01 Sep 2021 | 36.57 | 36.70 | 36.83 | 36.45 | 176 | 0.72% |
| 31 Aug 2021 | 36.31 | 36.30 | 36.35 | 36.24 | 125 | 0.14% |
| 30 Aug 2021 | 36.26 | 35.87 | 36.27 | 35.76 | 1216 | 2.11% |
| 27 Aug 2021 | 35.51 | 35.31 | 35.51 | 35.31 | 223 | -0.03% |
| 26 Aug 2021 | 35.52 | 35.49 | 35.62 | 35.49 | 39 | 0.25% |
| 25 Aug 2021 | 35.43 | 36.00 | 36.00 | 35.40 | 126 | -0.39% |
| 24 Aug 2021 | 35.57 | 35.08 | 35.59 | 35.08 | 24 | 1.63% |
| 23 Aug 2021 | 35.00 | 34.62 | 35.66 | 34.62 | 666 | 0.29% |
| 20 Aug 2021 | 34.90 | 35.06 | 35.70 | 34.90 | 168856 | -1.72% |
| 18 Aug 2021 | 35.51 | 35.88 | 35.88 | 35.38 | 527 | -0.50% |
| 17 Aug 2021 | 35.69 | 35.67 | 35.72 | 35.55 | 100073 | -0.39% |
| 16 Aug 2021 | 35.83 | 35.85 | 35.96 | 35.82 | 35 | -0.19% |
| 13 Aug 2021 | 35.90 | 35.96 | 35.96 | 35.78 | 136 | 0.34% |
| 12 Aug 2021 | 35.78 | 35.66 | 35.79 | 35.60 | 100166 | 0.56% |
| 11 Aug 2021 | 35.58 | 36.50 | 36.50 | 35.42 | 172 | -0.56% |
| 10 Aug 2021 | 35.78 | 35.90 | 36.03 | 35.78 | 318 | -0.11% |
| 09 Aug 2021 | 35.82 | 35.84 | 36.00 | 35.72 | 85 | 0.56% |
| 06 Aug 2021 | 35.62 | 35.68 | 35.83 | 35.62 | 145 | -0.06% |
| 05 Aug 2021 | 35.64 | 36.32 | 36.50 | 35.55 | 100138 | -0.53% |
| 04 Aug 2021 | 35.83 | 35.23 | 35.97 | 35.15 | 2006 | 2.34% |
| 03 Aug 2021 | 35.01 | 34.57 | 35.03 | 34.57 | 660 | 1.33% |
| 02 Aug 2021 | 34.55 | 34.63 | 34.63 | 34.55 | 130 | 0.49% |
| 30 Jul 2021 | 34.38 | 34.46 | 34.52 | 34.32 | 26 | -0.41% |
| 29 Jul 2021 | 34.52 | 34.60 | 34.60 | 34.46 | 23 | 0.32% |
| 28 Jul 2021 | 34.41 | 34.44 | 34.57 | 34.07 | 223 | -0.75% |
| 27 Jul 2021 | 34.67 | 34.86 | 34.90 | 34.30 | 48 | -0.20% |
| 26 Jul 2021 | 34.74 | 34.76 | 34.89 | 34.69 | 291 | -0.14% |
| 23 Jul 2021 | 34.79 | 34.65 | 34.81 | 34.34 | 327 | 0.69% |
| 22 Jul 2021 | 34.55 | 34.90 | 34.90 | 34.53 | 278 | 0.64% |
| 20 Jul 2021 | 34.33 | 35.06 | 35.23 | 34.25 | 595 | -1.72% |
| 19 Jul 2021 | 34.93 | 35.02 | 35.70 | 34.80 | 556 | -1.69% |
| 16 Jul 2021 | 35.53 | 35.00 | 35.70 | 35.00 | 888 | -0.50% |
| 15 Jul 2021 | 35.71 | 35.49 | 35.77 | 35.47 | 88 | 0.79% |
| 14 Jul 2021 | 35.43 | 35.71 | 35.71 | 35.26 | 112 | -0.06% |
| 13 Jul 2021 | 35.45 | 36.07 | 36.15 | 34.63 | 73839 | 1.23% |
| 12 Jul 2021 | 35.02 | 35.00 | 35.22 | 34.97 | 274 | 1.24% |
| 09 Jul 2021 | 34.59 | 35.19 | 35.19 | 34.30 | 189 | -1.45% |
| 08 Jul 2021 | 35.10 | 35.44 | 35.56 | 35.05 | 201 | -1.29% |
| 07 Jul 2021 | 35.56 | 35.24 | 35.57 | 35.24 | 60385 | 0.54% |
| 06 Jul 2021 | 35.37 | 35.10 | 35.52 | 35.10 | 372 | 1.11% |
| 05 Jul 2021 | 34.98 | 34.88 | 34.98 | 34.40 | 1383 | 0.95% |
| 02 Jul 2021 | 34.65 | 34.56 | 34.68 | 34.54 | 447 | 0.26% |
| 01 Jul 2021 | 34.56 | 34.65 | 34.67 | 34.56 | 25 | -0.20% |
| 30 Jun 2021 | 34.63 | 34.10 | 35.02 | 34.10 | 126 | -0.75% |
| 29 Jun 2021 | 34.89 | 34.50 | 35.52 | 34.50 | 95 | -0.37% |
| 28 Jun 2021 | 35.02 | 35.20 | 35.22 | 35.01 | 347 | -0.51% |
| 25 Jun 2021 | 35.20 | 35.40 | 35.40 | 34.83 | 141 | 1.68% |
| 24 Jun 2021 | 34.62 | 34.39 | 34.74 | 34.39 | 765 | 1.14% |
| 23 Jun 2021 | 34.23 | 34.68 | 34.68 | 34.01 | 292 | -0.87% |
| 22 Jun 2021 | 34.53 | 34.96 | 34.99 | 34.49 | 362 | -0.23% |
| 21 Jun 2021 | 34.61 | 34.19 | 34.62 | 33.76 | 199 | 0.46% |
| 18 Jun 2021 | 34.45 | 34.33 | 34.45 | 33.80 | 562 | 0.23% |
| 17 Jun 2021 | 34.37 | 34.48 | 34.55 | 34.22 | 160 | -1.01% |
| 16 Jun 2021 | 34.72 | 34.87 | 34.89 | 34.72 | 479 | -0.52% |
| 15 Jun 2021 | 34.90 | 34.90 | 35.00 | 34.90 | 216 | 0.58% |
| 14 Jun 2021 | 34.70 | 34.49 | 35.12 | 34.10 | 897 | -0.23% |
| 11 Jun 2021 | 34.78 | 35.05 | 35.50 | 34.71 | 14809 | -0.26% |
| 10 Jun 2021 | 34.87 | 34.58 | 34.90 | 34.50 | 19287 | 1.04% |
| 09 Jun 2021 | 34.51 | 34.99 | 35.12 | 34.42 | 2283 | -0.89% |
| 08 Jun 2021 | 34.82 | 35.19 | 35.72 | 34.68 | 203244 | -0.91% |
| 07 Jun 2021 | 35.14 | 36.50 | 36.50 | 35.10 | 545 | 0.49% |
| 04 Jun 2021 | 34.97 | 36.30 | 36.30 | 34.89 | 200669 | -1.19% |
| 03 Jun 2021 | 35.39 | 35.29 | 35.41 | 35.19 | 200326 | 0.74% |
| 02 Jun 2021 | 35.13 | 35.52 | 35.70 | 34.90 | 251 | 0.00% |
| 01 Jun 2021 | 35.13 | 35.70 | 35.70 | 34.63 | 480 | -0.37% |
| 31 May 2021 | 35.26 | 35.70 | 35.70 | 34.23 | 892 | 0.80% |
| 28 May 2021 | 34.98 | 34.10 | 35.60 | 34.10 | 695 | 0.11% |
| 27 May 2021 | 34.94 | 34.43 | 35.00 | 34.36 | 197 | 1.33% |
| 26 May 2021 | 34.48 | 35.41 | 35.41 | 34.25 | 453 | 0.29% |
| 25 May 2021 | 34.38 | 35.65 | 35.80 | 34.03 | 1185 | -0.69% |
| 24 May 2021 | 34.62 | 35.00 | 38.99 | 34.40 | 2230 | 0.76% |
| 21 May 2021 | 34.36 | 33.46 | 34.37 | 33.46 | 596 | 3.74% |
| 20 May 2021 | 33.12 | 33.53 | 33.56 | 33.09 | 113 | -1.02% |
| 19 May 2021 | 33.46 | 34.60 | 34.60 | 32.53 | 271 | -0.51% |
| 18 May 2021 | 33.63 | 34.19 | 34.19 | 32.50 | 467 | 1.33% |
| 17 May 2021 | 33.19 | 32.12 | 33.20 | 32.12 | 5395 | 3.85% |
| 14 May 2021 | 31.96 | 32.17 | 32.28 | 31.90 | 123 | -0.62% |
| 12 May 2021 | 32.16 | 32.43 | 32.44 | 32.12 | 142 | -1.26% |
| 11 May 2021 | 32.57 | 32.43 | 32.89 | 32.42 | 64 | -0.91% |
| 10 May 2021 | 32.87 | 32.95 | 33.03 | 32.76 | 166 | 0.77% |
| 07 May 2021 | 32.62 | 32.70 | 32.97 | 32.50 | 121 | 0.00% |
| 06 May 2021 | 32.62 | 33.57 | 33.57 | 32.45 | 513 | 0.06% |
| 05 May 2021 | 32.60 | 32.50 | 32.79 | 32.13 | 5205 | 1.68% |
| 04 May 2021 | 32.06 | 32.46 | 32.84 | 32.00 | 330 | -0.47% |
| 03 May 2021 | 32.21 | 32.60 | 32.60 | 31.80 | 175 | -1.47% |
| 30 Apr 2021 | 32.69 | 33.13 | 33.40 | 32.53 | 4105 | -2.48% |
| 29 Apr 2021 | 33.52 | 33.82 | 34.19 | 33.31 | 435 | 0.00% |
| 28 Apr 2021 | 33.52 | 32.50 | 33.62 | 32.50 | 609 | 3.20% |
| 27 Apr 2021 | 32.48 | 31.90 | 32.49 | 31.90 | 394 | 1.09% |
| 26 Apr 2021 | 32.13 | 31.90 | 32.35 | 31.90 | 103 | 1.84% |
| 23 Apr 2021 | 31.55 | 31.12 | 31.99 | 31.12 | 516 | 0.22% |
| 22 Apr 2021 | 31.48 | 30.67 | 31.50 | 30.64 | 43 | 1.65% |
| 20 Apr 2021 | 30.97 | 30.95 | 31.50 | 30.76 | 2794 | 0.23% |
| 19 Apr 2021 | 30.90 | 31.02 | 31.40 | 30.24 | 5241 | -3.29% |
| 16 Apr 2021 | 31.95 | 31.90 | 32.13 | 31.61 | 58 | 1.36% |
| 15 Apr 2021 | 31.52 | 31.60 | 35.00 | 31.19 | 3387 | -0.47% |
| 13 Apr 2021 | 31.67 | 31.39 | 35.12 | 30.87 | 1938 | 3.19% |
| 12 Apr 2021 | 30.69 | 32.20 | 32.20 | 30.45 | 2788 | -4.81% |
| 09 Apr 2021 | 32.24 | 32.55 | 33.10 | 32.11 | 112 | -1.20% |
| 08 Apr 2021 | 32.63 | 32.97 | 33.17 | 32.53 | 101 | -1.45% |
| 07 Apr 2021 | 33.11 | 32.56 | 34.23 | 32.56 | 47 | 2.79% |
| 06 Apr 2021 | 32.21 | 33.34 | 33.34 | 31.91 | 405 | -0.89% |
| 05 Apr 2021 | 32.50 | 33.10 | 33.75 | 32.35 | 873 | -3.42% |
| 01 Apr 2021 | 33.65 | 33.62 | 33.92 | 33.09 | 36 | 1.32% |
| 31 Mar 2021 | 33.21 | 33.80 | 33.80 | 33.15 | 262 | -1.69% |
| 30 Mar 2021 | 33.78 | 33.43 | 34.20 | 33.14 | 136 | 2.27% |
| 26 Mar 2021 | 33.03 | 33.20 | 33.33 | 33.02 | 93 | -0.30% |
| 25 Mar 2021 | 33.13 | 33.50 | 33.50 | 31.91 | 6521 | 0.21% |
| 24 Mar 2021 | 33.06 | 34.59 | 34.59 | 33.01 | 473 | -3.05% |
| 23 Mar 2021 | 34.10 | 33.53 | 34.18 | 33.41 | 62 | 2.13% |
| 22 Mar 2021 | 33.39 | 33.90 | 34.50 | 33.28 | 225 | -2.20% |
| 19 Mar 2021 | 34.14 | 33.90 | 34.22 | 33.36 | 363 | 1.85% |
| 18 Mar 2021 | 33.52 | 34.38 | 34.59 | 33.28 | 1279 | -1.82% |
| 17 Mar 2021 | 34.14 | 34.90 | 36.30 | 34.00 | 652 | -1.41% |
| 16 Mar 2021 | 34.63 | 34.95 | 36.70 | 34.53 | 361 | -1.17% |
| 15 Mar 2021 | 35.04 | 35.10 | 35.17 | 34.30 | 1267 | -0.03% |
| 12 Mar 2021 | 35.05 | 36.00 | 36.12 | 34.95 | 701 | -2.01% |
| 10 Mar 2021 | 35.77 | 36.03 | 36.03 | 35.66 | 18 | 0.73% |
| 09 Mar 2021 | 35.51 | 35.43 | 35.73 | 35.43 | 58 | 1.69% |
| 08 Mar 2021 | 34.92 | 34.56 | 35.70 | 34.56 | 343 | -1.97% |
| 05 Mar 2021 | 35.62 | 35.50 | 36.30 | 34.83 | 386 | -1.14% |
| 04 Mar 2021 | 36.03 | 36.00 | 36.17 | 35.36 | 426 | -0.66% |
| 03 Mar 2021 | 36.27 | 35.35 | 36.29 | 35.00 | 580 | 3.33% |
| 02 Mar 2021 | 35.10 | 35.00 | 35.30 | 34.80 | 197 | 0.29% |
| 01 Mar 2021 | 35.00 | 35.60 | 35.60 | 34.44 | 250 | 1.27% |
| 26 Feb 2021 | 34.56 | 36.00 | 36.12 | 34.44 | 1874 | -5.47% |
| 25 Feb 2021 | 36.56 | 36.50 | 36.96 | 36.20 | 897 | 1.27% |
| 24 Feb 2021 | 36.10 | 35.10 | 42.00 | 30.20 | 400 | 3.65% |
| 23 Feb 2021 | 34.83 | 35.65 | 35.65 | 34.80 | 186 | -0.34% |
| 22 Feb 2021 | 34.95 | 36.00 | 36.00 | 34.95 | 173 | -1.63% |
| 19 Feb 2021 | 35.53 | 36.03 | 36.28 | 35.30 | 1210 | -1.85% |
| 18 Feb 2021 | 36.20 | 36.60 | 36.72 | 36.09 | 44 | -1.23% |
| 17 Feb 2021 | 36.65 | 36.62 | 36.80 | 35.82 | 156 | -0.97% |
| 16 Feb 2021 | 37.01 | 36.80 | 37.49 | 36.55 | 192 | -0.16% |
| 15 Feb 2021 | 37.07 | 35.50 | 37.33 | 35.50 | 374 | 3.32% |
| 12 Feb 2021 | 35.88 | 35.65 | 35.88 | 35.61 | 2363 | 0.90% |
| 11 Feb 2021 | 35.56 | 34.62 | 35.66 | 34.62 | 28 | 0.00% |
| 10 Feb 2021 | 35.56 | 36.70 | 36.70 | 35.40 | 52 | -1.03% |
| 09 Feb 2021 | 35.93 | 35.80 | 36.18 | 35.69 | 168 | 0.17% |
| 08 Feb 2021 | 35.87 | 37.00 | 37.78 | 35.65 | 351 | 1.07% |
| 05 Feb 2021 | 35.49 | 33.80 | 36.30 | 33.80 | 3244 | 1.49% |
| 04 Feb 2021 | 34.97 | 37.60 | 37.60 | 34.14 | 2126 | 1.72% |
| 03 Feb 2021 | 34.38 | 34.20 | 34.63 | 34.00 | 651 | 0.59% |
| 02 Feb 2021 | 34.18 | 31.56 | 34.20 | 31.56 | 2116 | 3.51% |
| 01 Feb 2021 | 33.02 | 30.93 | 33.35 | 30.30 | 611 | 8.58% |
| 29 Jan 2021 | 30.41 | 30.30 | 30.70 | 29.39 | 155 | 1.10% |
| 28 Jan 2021 | 30.08 | 29.70 | 30.22 | 29.42 | 583 | 0.94% |
| 27 Jan 2021 | 29.80 | 31.20 | 31.20 | 29.51 | 225 | -4.12% |
| 25 Jan 2021 | 31.08 | 31.33 | 31.83 | 27.60 | 376 | 0.75% |
| 22 Jan 2021 | 30.85 | 31.80 | 31.80 | 30.85 | 435 | -3.50% |
| 21 Jan 2021 | 31.97 | 33.16 | 33.16 | 31.21 | 117 | -0.68% |
| 20 Jan 2021 | 32.19 | 32.10 | 32.32 | 32.05 | 71 | -0.06% |
| 19 Jan 2021 | 32.21 | 32.03 | 32.21 | 31.80 | 57 | 1.93% |
| 18 Jan 2021 | 31.60 | 31.80 | 32.07 | 31.20 | 46 | -0.97% |
| 15 Jan 2021 | 31.91 | 32.30 | 32.30 | 31.83 | 29 | -1.72% |
| 14 Jan 2021 | 32.47 | 32.38 | 32.47 | 32.28 | 144 | 0.37% |
| 13 Jan 2021 | 32.35 | 32.25 | 32.38 | 32.12 | 56 | 1.09% |
| 12 Jan 2021 | 32.00 | 31.86 | 32.22 | 31.60 | 179 | 0.44% |
| 11 Jan 2021 | 31.86 | 31.77 | 31.89 | 31.20 | 34298 | -0.59% |
| 08 Jan 2021 | 32.05 | 32.89 | 33.93 | 30.86 | 1084 | 0.38% |
| 07 Jan 2021 | 31.93 | 34.00 | 35.83 | 31.67 | 1130 | 0.35% |
| 06 Jan 2021 | 31.82 | 32.00 | 32.00 | 31.41 | 49 | 0.60% |
| 05 Jan 2021 | 31.63 | 30.26 | 32.13 | 30.26 | 131 | 1.61% |
| 04 Jan 2021 | 31.13 | 31.12 | 31.38 | 30.75 | 110 | -0.32% |
| 01 Jan 2021 | 31.23 | 30.57 | 31.96 | 30.57 | 119 | 1.07% |
| 31 Dec 2020 | 30.90 | 31.00 | 31.13 | 30.89 | 404 | -0.32% |
| 30 Dec 2020 | 31.00 | 30.82 | 31.00 | 30.82 | 6 | 0.13% |
| 29 Dec 2020 | 30.96 | 30.86 | 31.50 | 30.77 | 184 | 1.41% |
| 28 Dec 2020 | 30.53 | 30.30 | 30.78 | 29.97 | 106 | 0.76% |
| 24 Dec 2020 | 30.30 | 28.56 | 35.30 | 28.56 | 134 | 2.57% |
| 23 Dec 2020 | 29.54 | 29.37 | 29.70 | 29.36 | 12 | 0.85% |
| 22 Dec 2020 | 29.29 | 30.52 | 30.52 | 28.78 | 5174 | -0.64% |
| 21 Dec 2020 | 29.48 | 30.49 | 30.49 | 28.77 | 130 | -3.63% |
| 18 Dec 2020 | 30.59 | 30.57 | 30.60 | 30.24 | 79 | -0.07% |
| 17 Dec 2020 | 30.61 | 30.69 | 30.71 | 30.52 | 113 | -0.07% |
| 16 Dec 2020 | 30.63 | 30.41 | 30.76 | 29.48 | 460 | 0.72% |
| 15 Dec 2020 | 30.41 | 30.00 | 30.66 | 29.36 | 404 | -0.20% |
| 14 Dec 2020 | 30.47 | 30.44 | 30.71 | 30.30 | 124 | 0.46% |
| 11 Dec 2020 | 30.33 | 30.62 | 30.66 | 30.23 | 75 | -0.59% |
| 10 Dec 2020 | 30.51 | 30.93 | 31.00 | 30.12 | 21 | 0.13% |
| 09 Dec 2020 | 30.47 | 31.00 | 31.00 | 29.75 | 396 | 1.20% |
| 08 Dec 2020 | 30.11 | 30.29 | 31.04 | 29.67 | 40 | -0.10% |
| 07 Dec 2020 | 30.14 | 29.30 | 30.31 | 29.30 | 94 | 2.83% |
| 04 Dec 2020 | 29.31 | 29.25 | 30.00 | 29.21 | 194 | 0.34% |
| 03 Dec 2020 | 29.21 | 29.02 | 29.99 | 28.83 | 374 | -1.12% |
| 02 Dec 2020 | 29.54 | 29.51 | 29.70 | 29.14 | 365 | -0.27% |
| 01 Dec 2020 | 29.62 | 28.82 | 29.70 | 28.56 | 897 | 1.06% |
| 27 Nov 2020 | 29.31 | 29.48 | 29.50 | 29.19 | 118 | -0.51% |
| 26 Nov 2020 | 29.46 | 29.00 | 29.50 | 29.00 | 15 | 1.24% |
| 25 Nov 2020 | 29.10 | 29.72 | 30.07 | 28.80 | 477 | -1.79% |
| 24 Nov 2020 | 29.63 | 29.43 | 29.66 | 29.22 | 341 | 2.42% |
| 23 Nov 2020 | 28.93 | 29.69 | 29.69 | 28.58 | 307 | 0.80% |
| 20 Nov 2020 | 28.70 | 29.63 | 30.39 | 28.20 | 2320 | 0.07% |
| 19 Nov 2020 | 28.68 | 30.50 | 33.42 | 28.56 | 867 | -3.04% |
| 18 Nov 2020 | 29.58 | 28.62 | 29.75 | 28.29 | 1154 | 1.41% |
| 17 Nov 2020 | 29.17 | 28.12 | 29.50 | 27.27 | 1572 | 2.78% |
| 14 Nov 2020 | 28.38 | 28.62 | 28.64 | 28.25 | 243 | -0.18% |
| 13 Nov 2020 | 28.43 | 28.95 | 28.95 | 27.51 | 3804 | 1.14% |
| 12 Nov 2020 | 28.11 | 28.34 | 28.40 | 27.86 | 5473 | -1.85% |
| 11 Nov 2020 | 28.64 | 29.33 | 29.80 | 28.17 | 1284 | 0.25% |
| 10 Nov 2020 | 28.57 | 28.44 | 29.13 | 27.27 | 321 | 0.56% |
| 09 Nov 2020 | 28.41 | 26.52 | 28.59 | 26.52 | 911 | 7.05% |
| 06 Nov 2020 | 26.54 | 26.17 | 27.50 | 25.37 | 547 | 1.41% |
| 05 Nov 2020 | 26.17 | 25.65 | 26.90 | 25.17 | 360 | 2.15% |
| 04 Nov 2020 | 25.62 | 26.00 | 26.00 | 25.09 | 579 | 0.00% |
| 03 Nov 2020 | 25.62 | 26.00 | 26.33 | 24.35 | 175 | 3.47% |
| 02 Nov 2020 | 24.76 | 24.99 | 25.00 | 23.60 | 8332 | 4.52% |
| 30 Oct 2020 | 23.69 | 24.00 | 24.99 | 23.34 | 97 | -0.50% |
| 29 Oct 2020 | 23.81 | 24.23 | 24.23 | 23.73 | 690 | -1.65% |
| 28 Oct 2020 | 24.21 | 19.39 | 25.00 | 19.39 | 466 | -2.18% |
| 27 Oct 2020 | 24.75 | 23.98 | 24.80 | 23.98 | 275 | 3.43% |
| 26 Oct 2020 | 23.93 | 24.26 | 24.46 | 23.75 | 3990 | -1.36% |
| 23 Oct 2020 | 24.26 | 24.88 | 24.88 | 24.25 | 105 | -0.21% |
| 22 Oct 2020 | 24.31 | 24.20 | 24.77 | 23.56 | 262 | 0.41% |
| 21 Oct 2020 | 24.21 | 24.10 | 24.44 | 22.56 | 1980 | 3.46% |
| 20 Oct 2020 | 23.40 | 24.40 | 24.49 | 22.46 | 229 | 0.09% |
| 19 Oct 2020 | 23.38 | 22.99 | 23.49 | 22.90 | 687 | 4.89% |
| 16 Oct 2020 | 22.29 | 22.35 | 22.85 | 22.27 | 372 | -2.79% |
| 15 Oct 2020 | 22.93 | 22.60 | 23.05 | 22.47 | 49 | -0.61% |
| 14 Oct 2020 | 23.07 | 22.60 | 23.20 | 22.25 | 1248 | 3.04% |
| 13 Oct 2020 | 22.39 | 22.70 | 23.45 | 22.26 | 802 | -3.57% |
| 12 Oct 2020 | 23.22 | 23.31 | 23.31 | 22.80 | 109 | 1.53% |
| 09 Oct 2020 | 22.87 | 22.60 | 23.40 | 22.30 | 448 | 2.19% |
| 08 Oct 2020 | 22.38 | 22.51 | 24.50 | 22.01 | 1901 | 0.13% |
| 07 Oct 2020 | 22.35 | 22.00 | 22.50 | 21.51 | 419 | 1.59% |
| 06 Oct 2020 | 22.00 | 21.50 | 22.01 | 21.50 | 86 | 2.76% |
| 05 Oct 2020 | 21.41 | 21.20 | 22.40 | 21.20 | 943 | 0.38% |
| 01 Oct 2020 | 21.33 | 21.20 | 22.74 | 21.20 | 577 | 0.00% |
| 30 Sep 2020 | 21.33 | 21.02 | 21.55 | 21.01 | 73 | 1.47% |
| 29 Sep 2020 | 21.02 | 21.50 | 21.60 | 21.00 | 201 | -2.69% |
| 28 Sep 2020 | 21.60 | 21.11 | 21.90 | 21.11 | 713 | 3.85% |
| 25 Sep 2020 | 20.80 | 20.80 | 20.80 | 20.00 | 474 | 4.10% |
| 24 Sep 2020 | 19.98 | 21.90 | 22.50 | 19.63 | 875 | -4.17% |
| 23 Sep 2020 | 20.85 | 21.47 | 22.18 | 20.36 | 649 | -2.16% |
| 22 Sep 2020 | 21.31 | 21.60 | 22.89 | 21.30 | 547 | -1.89% |
| 21 Sep 2020 | 21.72 | 22.31 | 23.00 | 21.70 | 457 | -4.40% |
| 18 Sep 2020 | 22.72 | 22.17 | 22.81 | 21.60 | 444 | 2.71% |
| 17 Sep 2020 | 22.12 | 22.67 | 22.67 | 22.12 | 22 | -2.43% |
| 16 Sep 2020 | 22.67 | 22.86 | 23.01 | 22.03 | 1167 | -0.40% |
| 15 Sep 2020 | 22.76 | 22.89 | 22.89 | 22.17 | 86 | 2.94% |
| 14 Sep 2020 | 22.11 | 22.00 | 23.31 | 21.99 | 1031 | -2.77% |
| 10 Sep 2020 | 22.74 | 24.50 | 24.50 | 21.93 | 955 | -1.56% |
| 09 Sep 2020 | 23.10 | 23.86 | 23.86 | 21.87 | 190 | 1.27% |
| 08 Sep 2020 | 22.81 | 22.81 | 22.81 | 22.81 | 62 | -1.60% |
| 07 Sep 2020 | 23.18 | 23.00 | 23.90 | 23.00 | 613 | -4.69% |
| 04 Sep 2020 | 24.32 | 23.95 | 24.51 | 23.00 | 116 | 1.50% |
| 03 Sep 2020 | 23.96 | 24.98 | 24.98 | 22.50 | 579 | -4.12% |
| 02 Sep 2020 | 24.99 | 23.99 | 25.00 | 22.24 | 518 | 8.65% |
| 01 Sep 2020 | 23.00 | 23.50 | 24.40 | 22.92 | 681 | -3.77% |
| 31 Aug 2020 | 23.90 | 24.50 | 25.00 | 23.90 | 726 | -4.36% |
| 28 Aug 2020 | 24.99 | 25.10 | 25.10 | 23.50 | 567 | 2.00% |
| 27 Aug 2020 | 24.50 | 23.00 | 25.90 | 22.61 | 755 | 2.68% |
| 26 Aug 2020 | 23.86 | 23.00 | 27.00 | 21.53 | 3498 | 6.42% |
| 25 Aug 2020 | 22.42 | 22.68 | 22.82 | 22.02 | 176 | -1.15% |
| 24 Aug 2020 | 22.68 | 22.50 | 22.90 | 21.60 | 182 | 5.49% |
| 21 Aug 2020 | 21.50 | 22.50 | 22.50 | 21.50 | 124 | -0.65% |
| 20 Aug 2020 | 21.64 | 22.57 | 22.57 | 21.27 | 934 | -0.69% |
| 19 Aug 2020 | 21.79 | 22.44 | 22.44 | 21.78 | 209 | -2.90% |
| 18 Aug 2020 | 22.44 | 21.60 | 22.46 | 21.40 | 76 | 1.54% |
| 17 Aug 2020 | 22.10 | 21.57 | 22.67 | 21.57 | 27 | 2.46% |
| 14 Aug 2020 | 21.57 | 21.62 | 22.60 | 21.40 | 354 | -3.53% |
| 13 Aug 2020 | 22.36 | 22.54 | 22.54 | 21.75 | 174 | 2.38% |
| 12 Aug 2020 | 21.84 | 22.63 | 22.63 | 21.82 | 44 | 0.09% |
| 11 Aug 2020 | 21.82 | 21.63 | 22.80 | 21.62 | 151 | -2.98% |
| 10 Aug 2020 | 22.49 | 22.57 | 22.80 | 21.90 | 66 | 1.76% |
| 07 Aug 2020 | 22.10 | 21.40 | 22.40 | 21.40 | 60 | 0.45% |
| 06 Aug 2020 | 22.00 | 21.60 | 22.17 | 21.33 | 382 | -0.77% |
| 05 Aug 2020 | 22.17 | 22.50 | 22.56 | 21.31 | 162 | -1.73% |
| 04 Aug 2020 | 22.56 | 22.00 | 22.85 | 21.22 | 80 | 5.52% |
| 03 Aug 2020 | 21.38 | 21.30 | 21.60 | 21.20 | 548 | 0.38% |
| 31 Jul 2020 | 21.30 | 21.27 | 21.30 | 21.20 | 18 | -1.84% |
| 30 Jul 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 205 | -0.41% |
| 29 Jul 2020 | 21.79 | 22.85 | 22.85 | 21.40 | 538 | 0.37% |
| 28 Jul 2020 | 21.71 | 22.30 | 22.87 | 21.70 | 81 | -0.87% |
| 27 Jul 2020 | 21.90 | 22.60 | 22.60 | 21.60 | 423 | -2.67% |
| 24 Jul 2020 | 22.50 | 22.50 | 22.51 | 22.50 | 37 | 1.72% |
| 23 Jul 2020 | 22.12 | 22.01 | 22.71 | 22.01 | 47 | -1.65% |
| 22 Jul 2020 | 22.49 | 22.28 | 22.55 | 22.00 | 356 | 1.63% |
| 21 Jul 2020 | 22.13 | 22.38 | 22.38 | 21.53 | 260 | 1.10% |
| 20 Jul 2020 | 21.89 | 21.73 | 22.20 | 21.73 | 656 | 0.88% |
| 17 Jul 2020 | 21.70 | 22.50 | 22.50 | 20.85 | 3245 | -2.25% |
| 16 Jul 2020 | 22.20 | 22.20 | 22.20 | 21.05 | 309 | 2.26% |
| 15 Jul 2020 | 21.71 | 22.50 | 22.50 | 21.71 | 1639 | 0.23% |
| 14 Jul 2020 | 21.66 | 21.70 | 21.80 | 21.40 | 1124 | -2.87% |
| 13 Jul 2020 | 22.30 | 22.97 | 22.97 | 22.01 | 277 | 0.90% |
| 10 Jul 2020 | 22.10 | 22.10 | 22.97 | 22.10 | 96 | -0.45% |
| 09 Jul 2020 | 22.20 | 22.60 | 22.60 | 21.84 | 70 | 1.09% |
| 08 Jul 2020 | 21.96 | 22.10 | 22.60 | 21.80 | 368 | -0.23% |
| 07 Jul 2020 | 22.01 | 22.10 | 22.31 | 21.80 | 217 | -0.68% |
| 06 Jul 2020 | 22.16 | 22.40 | 23.00 | 22.00 | 142 | -1.07% |
| 03 Jul 2020 | 22.40 | 21.62 | 22.72 | 21.62 | 90 | 1.45% |
| 02 Jul 2020 | 22.08 | 21.40 | 22.83 | 21.40 | 227 | 0.05% |
| 01 Jul 2020 | 22.07 | 21.50 | 23.00 | 21.49 | 72 | -1.47% |
| 30 Jun 2020 | 22.40 | 22.49 | 22.50 | 21.03 | 80 | 4.19% |
| 29 Jun 2020 | 21.50 | 21.38 | 22.99 | 20.59 | 219 | -0.37% |
| 26 Jun 2020 | 21.58 | 21.58 | 21.58 | 21.57 | 16 | 0.05% |
| 25 Jun 2020 | 21.57 | 21.81 | 21.81 | 21.57 | 100 | -1.10% |
| 24 Jun 2020 | 21.81 | 22.70 | 22.70 | 21.27 | 998 | -3.84% |
| 23 Jun 2020 | 22.68 | 21.88 | 25.40 | 20.99 | 1169 | 3.99% |
| 22 Jun 2020 | 21.81 | 21.09 | 22.40 | 20.99 | 457 | 7.70% |
| 19 Jun 2020 | 20.25 | 20.50 | 20.80 | 20.20 | 282 | -0.25% |
| 18 Jun 2020 | 20.30 | 19.50 | 20.50 | 19.50 | 162 | 0.54% |
| 17 Jun 2020 | 20.19 | 19.49 | 20.20 | 19.48 | 121 | 1.15% |
| 16 Jun 2020 | 19.96 | 20.59 | 20.59 | 19.61 | 300 | 1.84% |
| 15 Jun 2020 | 19.60 | 20.00 | 20.27 | 19.50 | 443 | -3.40% |
| 12 Jun 2020 | 20.29 | 20.00 | 20.29 | 19.15 | 146 | 0.95% |
| 11 Jun 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 500 | 0.50% |
| 10 Jun 2020 | 20.00 | 20.50 | 20.50 | 19.90 | 26 | -2.44% |
| 09 Jun 2020 | 20.50 | 20.49 | 20.60 | 20.00 | 169 | 0.00% |
| 08 Jun 2020 | 20.50 | 20.50 | 20.50 | 20.01 | 3538 | 0.84% |
| 05 Jun 2020 | 20.33 | 19.77 | 20.39 | 19.51 | 245 | 1.14% |
| 04 Jun 2020 | 20.10 | 20.50 | 20.50 | 19.86 | 692 | 1.01% |
| 03 Jun 2020 | 19.90 | 19.80 | 20.40 | 19.20 | 5087 | 4.13% |
| 02 Jun 2020 | 19.11 | 18.30 | 19.42 | 18.30 | 3647 | 3.02% |
| 01 Jun 2020 | 18.55 | 17.61 | 18.76 | 17.61 | 2654 | 4.98% |
| 29 May 2020 | 17.67 | 17.67 | 18.20 | 17.67 | 383 | -0.95% |
| 28 May 2020 | 17.84 | 17.80 | 18.00 | 17.20 | 1053 | 4.21% |
| 27 May 2020 | 17.12 | 16.60 | 17.80 | 16.30 | 2122 | 3.38% |
| 26 May 2020 | 16.56 | 16.79 | 17.15 | 16.40 | 460 | -1.37% |
| 22 May 2020 | 16.79 | 17.10 | 17.88 | 16.25 | 821 | -1.24% |
| 21 May 2020 | 17.00 | 17.11 | 18.00 | 16.95 | 5218 | -5.03% |
| 19 May 2020 | 17.90 | 18.55 | 18.55 | 17.30 | 291 | 3.65% |
| 18 May 2020 | 17.27 | 18.05 | 18.46 | 17.11 | 415 | -5.37% |
| 15 May 2020 | 18.25 | 18.20 | 18.93 | 18.00 | 632 | 1.22% |
| 14 May 2020 | 18.03 | 18.88 | 18.88 | 18.00 | 1664 | -4.50% |
| 13 May 2020 | 18.88 | 19.40 | 21.50 | 17.81 | 1311 | -0.11% |
| 12 May 2020 | 18.90 | 18.27 | 18.90 | 17.61 | 281 | 3.45% |
| 11 May 2020 | 18.27 | 18.51 | 19.50 | 17.60 | 549 | -1.30% |
| 08 May 2020 | 18.51 | 19.00 | 19.49 | 18.20 | 1434 | -1.75% |
| 07 May 2020 | 18.84 | 20.93 | 20.93 | 18.50 | 1537 | -4.27% |
| 06 May 2020 | 19.68 | 20.47 | 21.83 | 19.42 | 1800 | -0.71% |
| 05 May 2020 | 19.82 | 25.15 | 25.15 | 19.40 | 73000 | -8.66% |
| 04 May 2020 | 21.70 | 22.90 | 25.00 | 21.50 | 92 | -5.65% |
| 30 Apr 2020 | 23.00 | 21.63 | 23.39 | 21.63 | 46 | 6.33% |
| 28 Apr 2020 | 21.63 | 21.50 | 21.63 | 21.50 | 22 | -6.36% |
| 27 Apr 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 5 | 0.00% |
| 23 Apr 2020 | 23.10 | 21.51 | 23.17 | 21.51 | 31 | -6.10% |
| 21 Apr 2020 | 24.60 | 24.66 | 24.66 | 21.51 | 302 | 6.22% |
| 20 Apr 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 1 | 7.72% |
| 17 Apr 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 33 | 0.00% |
| 16 Apr 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 5 | -0.46% |
| 15 Apr 2020 | 21.60 | 22.76 | 23.26 | 21.50 | 16 | -5.14% |
| 09 Apr 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 1 | 5.91% |
| 07 Apr 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 5 | -5.70% |
| 03 Apr 2020 | 22.80 | 21.00 | 22.80 | 20.37 | 13 | 1.97% |
| 01 Apr 2020 | 22.36 | 21.00 | 22.40 | 21.00 | 104 | -4.85% |
| 31 Mar 2020 | 23.50 | 20.50 | 23.50 | 20.50 | 7 | 0.43% |
| 30 Mar 2020 | 23.40 | 20.90 | 23.40 | 20.90 | 9 | 11.96% |
| 27 Mar 2020 | 20.90 | 22.10 | 22.10 | 18.01 | 267 | 5.03% |
| 26 Mar 2020 | 19.90 | 18.50 | 19.90 | 18.50 | 135 | 0.76% |
| 25 Mar 2020 | 19.75 | 16.12 | 20.03 | 16.12 | 26 | 0.00% |
| 24 Mar 2020 | 19.75 | 17.00 | 24.07 | 16.59 | 63 | -17.71% |
| 20 Mar 2020 | 24.00 | 23.99 | 24.00 | 23.99 | 96 | 14.12% |
| 19 Mar 2020 | 21.03 | 23.60 | 24.99 | 21.00 | 90 | -10.51% |
| 18 Mar 2020 | 23.50 | 24.57 | 24.57 | 22.50 | 29 | -3.85% |
| 17 Mar 2020 | 24.44 | 25.17 | 25.17 | 23.90 | 42 | -2.24% |
| 16 Mar 2020 | 25.00 | 28.68 | 28.68 | 24.04 | 46 | -0.12% |
| 13 Mar 2020 | 25.03 | 21.39 | 28.00 | 21.39 | 245 | 6.51% |
| 12 Mar 2020 | 23.50 | 26.00 | 26.00 | 23.50 | 106 | -11.25% |
| 11 Mar 2020 | 26.48 | 31.00 | 31.50 | 25.19 | 155 | -0.26% |
| 09 Mar 2020 | 26.55 | 30.10 | 31.50 | 26.10 | 166 | -15.71% |
| 06 Mar 2020 | 31.50 | 31.00 | 31.50 | 31.00 | 2 | 8.92% |
| 05 Mar 2020 | 28.92 | 28.92 | 28.92 | 28.92 | 1 | 1.58% |
| 04 Mar 2020 | 28.47 | 28.77 | 28.77 | 28.40 | 3 | -1.79% |
| 03 Mar 2020 | 28.99 | 29.00 | 29.00 | 28.66 | 4 | -0.89% |
| 02 Mar 2020 | 29.25 | 29.25 | 29.25 | 29.25 | 1 | 0.17% |
| 28 Feb 2020 | 29.20 | 29.53 | 29.53 | 29.20 | 60 | -2.70% |
| 27 Feb 2020 | 30.01 | 30.07 | 30.07 | 30.01 | 2 | -0.92% |
| 26 Feb 2020 | 30.29 | 30.29 | 30.29 | 30.29 | 1 | -0.88% |
| 25 Feb 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 3 | 0.30% |
| 24 Feb 2020 | 30.47 | 30.47 | 30.47 | 30.46 | 16 | -0.55% |
| 19 Feb 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 9 | 1.42% |
| 18 Feb 2020 | 30.21 | 30.47 | 30.47 | 30.21 | 17 | -1.56% |
| 17 Feb 2020 | 30.69 | 30.68 | 30.69 | 30.68 | 65000 | -1.00% |
| 14 Feb 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 269 | -0.06% |
| 13 Feb 2020 | 31.02 | 31.02 | 31.02 | 31.02 | 1 | -0.93% |
| 12 Feb 2020 | 31.31 | 31.31 | 31.31 | 31.31 | 1 | 0.64% |
| 11 Feb 2020 | 31.11 | 31.20 | 31.20 | 31.11 | 8 | 0.84% |
| 10 Feb 2020 | 30.85 | 31.10 | 31.10 | 30.85 | 7 | -1.22% |
| 07 Feb 2020 | 31.23 | 31.23 | 31.23 | 31.23 | 1 | 0.06% |
| 06 Feb 2020 | 31.21 | 30.86 | 31.21 | 30.86 | 34 | 1.33% |
| 05 Feb 2020 | 30.80 | 30.90 | 30.90 | 30.80 | 2 | 0.98% |
| 04 Feb 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 5 | 1.43% |
| 03 Feb 2020 | 30.07 | 30.07 | 30.07 | 30.07 | 1 | 0.33% |
| 01 Feb 2020 | 29.97 | 30.75 | 30.75 | 29.65 | 34 | -2.25% |
| 31 Jan 2020 | 30.66 | 32.50 | 32.50 | 30.47 | 4 | -0.07% |
| 30 Jan 2020 | 30.68 | 30.68 | 30.68 | 30.68 | 1 | -0.39% |
| 29 Jan 2020 | 30.80 | 30.80 | 30.80 | 30.80 | 1 | 0.65% |
| 28 Jan 2020 | 30.60 | 30.60 | 30.60 | 30.60 | 1 | -0.97% |
| 27 Jan 2020 | 30.90 | 31.14 | 31.14 | 30.90 | 5 | -0.77% |
| 24 Jan 2020 | 31.14 | 31.14 | 31.14 | 31.14 | 1 | 1.01% |
| 23 Jan 2020 | 30.83 | 30.83 | 30.83 | 30.83 | 1 | 1.05% |
| 22 Jan 2020 | 30.51 | 30.87 | 30.87 | 30.51 | 2 | -1.55% |
| 21 Jan 2020 | 30.99 | 31.03 | 31.03 | 30.99 | 10 | -0.51% |
| 20 Jan 2020 | 31.15 | 31.27 | 31.27 | 31.03 | 18 | -1.61% |
| 17 Jan 2020 | 31.66 | 31.73 | 31.73 | 31.66 | 2 | -0.35% |
| 16 Jan 2020 | 31.77 | 32.00 | 32.00 | 31.77 | 2 | 0.70% |
| 15 Jan 2020 | 31.55 | 31.90 | 31.90 | 31.55 | 103 | -1.10% |
| 14 Jan 2020 | 31.90 | 32.12 | 32.12 | 31.90 | 3 | -2.98% |
| 13 Jan 2020 | 32.88 | 31.27 | 32.88 | 31.03 | 308 | 3.27% |
| 10 Jan 2020 | 31.84 | 31.84 | 31.84 | 31.84 | 1 | 0.32% |
| 09 Jan 2020 | 31.74 | 31.74 | 31.74 | 31.74 | 1 | 2.55% |
| 08 Jan 2020 | 30.95 | 31.01 | 31.01 | 30.95 | 341 | -1.81% |
| 07 Jan 2020 | 31.52 | 31.76 | 31.76 | 31.50 | 18 | 1.25% |
| 06 Jan 2020 | 31.13 | 31.67 | 31.67 | 31.08 | 6 | -2.23% |
| 03 Jan 2020 | 31.84 | 31.84 | 31.84 | 31.84 | 1 | -1.49% |
| 02 Jan 2020 | 32.32 | 32.32 | 32.32 | 32.32 | 300 | 0.50% |
| 01 Jan 2020 | 32.16 | 32.16 | 32.16 | 32.16 | 1 | -0.43% |
| 31 Dec 2019 | 32.30 | 32.30 | 32.30 | 32.30 | 1 | -0.37% |
| 30 Dec 2019 | 32.42 | 32.42 | 32.42 | 32.42 | 1 | 0.19% |
