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
AIRAN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Nov 2024 | 32.74 | 34.13 | 34.24 | 32.25 | 44073 | -2.24% |
| 11 Nov 2024 | 33.49 | 34.18 | 34.18 | 32.81 | 100754 | -3.04% |
| 08 Nov 2024 | 34.54 | 35.00 | 35.15 | 34.15 | 53471 | -1.54% |
| 07 Nov 2024 | 35.08 | 35.05 | 36.12 | 34.60 | 74405 | -0.51% |
| 06 Nov 2024 | 35.26 | 35.16 | 35.90 | 34.55 | 95658 | 0.28% |
| 05 Nov 2024 | 35.16 | 34.99 | 35.78 | 33.70 | 49285 | 2.33% |
| 04 Nov 2024 | 34.36 | 36.30 | 36.30 | 34.00 | 117424 | -1.88% |
| 01 Nov 2024 | 35.02 | 34.50 | 35.90 | 34.25 | 47298 | 1.33% |
| 31 Oct 2024 | 34.56 | 34.80 | 35.00 | 33.33 | 48574 | 0.55% |
| 30 Oct 2024 | 34.37 | 33.15 | 34.70 | 33.06 | 75034 | 3.96% |
| 29 Oct 2024 | 33.06 | 33.40 | 33.78 | 32.20 | 90368 | -0.33% |
| 28 Oct 2024 | 33.17 | 32.00 | 33.50 | 31.00 | 75261 | 3.04% |
| 25 Oct 2024 | 32.19 | 33.25 | 34.19 | 31.60 | 140357 | -3.16% |
| 24 Oct 2024 | 33.24 | 34.00 | 34.90 | 33.00 | 53896 | -1.36% |
| 23 Oct 2024 | 33.70 | 33.84 | 34.50 | 32.50 | 72849 | -0.68% |
| 22 Oct 2024 | 33.93 | 35.46 | 36.00 | 33.84 | 137795 | -4.77% |
| 21 Oct 2024 | 35.63 | 37.79 | 37.79 | 35.42 | 138268 | -4.30% |
| 18 Oct 2024 | 37.23 | 37.19 | 37.99 | 35.52 | 83677 | 0.79% |
| 17 Oct 2024 | 36.94 | 38.23 | 39.65 | 36.40 | 152449 | -3.37% |
| 16 Oct 2024 | 38.23 | 37.18 | 38.28 | 36.03 | 312177 | 4.85% |
| 15 Oct 2024 | 36.46 | 35.00 | 36.46 | 33.80 | 149848 | 4.98% |
| 14 Oct 2024 | 34.73 | 33.60 | 34.89 | 33.60 | 103155 | 2.66% |
| 11 Oct 2024 | 33.83 | 34.34 | 34.58 | 33.11 | 97929 | -1.54% |
| 10 Oct 2024 | 34.36 | 35.00 | 36.13 | 33.45 | 159424 | -2.44% |
| 09 Oct 2024 | 35.22 | 34.50 | 35.75 | 34.50 | 97115 | 2.21% |
| 08 Oct 2024 | 34.46 | 33.77 | 34.95 | 32.08 | 231848 | 2.04% |
| 07 Oct 2024 | 33.77 | 35.50 | 36.55 | 33.77 | 203907 | -5.01% |
| 04 Oct 2024 | 35.55 | 36.20 | 36.99 | 34.96 | 244743 | -3.40% |
| 03 Oct 2024 | 36.80 | 37.00 | 37.08 | 36.13 | 135621 | -0.76% |
| 01 Oct 2024 | 37.08 | 36.58 | 37.29 | 36.58 | 77088 | 1.37% |
| 30 Sep 2024 | 36.58 | 37.28 | 37.28 | 36.50 | 109477 | -2.04% |
| 27 Sep 2024 | 37.34 | 36.74 | 37.84 | 36.60 | 80778 | 1.61% |
| 26 Sep 2024 | 36.75 | 37.81 | 37.81 | 35.91 | 169100 | -2.80% |
| 25 Sep 2024 | 37.81 | 37.88 | 38.65 | 37.20 | 97632 | -1.10% |
| 24 Sep 2024 | 38.23 | 39.20 | 39.25 | 38.00 | 161846 | -2.47% |
| 23 Sep 2024 | 39.20 | 39.79 | 39.80 | 38.60 | 101927 | 0.49% |
| 20 Sep 2024 | 39.01 | 38.05 | 40.00 | 38.05 | 139941 | 0.13% |
| 19 Sep 2024 | 38.96 | 40.90 | 41.50 | 38.06 | 197619 | -2.77% |
| 18 Sep 2024 | 40.07 | 40.38 | 41.00 | 39.72 | 135336 | -0.77% |
| 17 Sep 2024 | 40.38 | 42.49 | 42.49 | 39.72 | 167892 | -3.44% |
| 16 Sep 2024 | 41.82 | 41.55 | 42.73 | 41.30 | 382144 | 1.83% |
| 13 Sep 2024 | 41.07 | 40.10 | 41.60 | 39.50 | 258880 | 2.65% |
| 12 Sep 2024 | 40.01 | 39.30 | 40.30 | 38.60 | 265591 | 4.22% |
| 11 Sep 2024 | 38.39 | 38.88 | 39.75 | 38.20 | 99011 | -1.26% |
| 10 Sep 2024 | 38.88 | 39.10 | 40.16 | 38.10 | 189667 | -1.79% |
| 09 Sep 2024 | 39.59 | 41.05 | 41.45 | 38.60 | 190319 | -2.13% |
| 06 Sep 2024 | 40.45 | 41.50 | 41.90 | 40.04 | 368032 | 1.35% |
| 05 Sep 2024 | 39.91 | 39.90 | 39.91 | 39.05 | 182266 | 5.00% |
| 04 Sep 2024 | 38.01 | 36.20 | 38.01 | 35.50 | 187624 | 5.00% |
| 03 Sep 2024 | 36.20 | 36.50 | 37.49 | 35.90 | 217056 | -2.53% |
| 02 Sep 2024 | 37.14 | 37.25 | 38.50 | 36.50 | 216235 | -1.46% |
| 30 Aug 2024 | 37.69 | 38.11 | 38.80 | 37.50 | 184741 | -1.10% |
| 29 Aug 2024 | 38.11 | 39.38 | 39.49 | 37.70 | 166562 | -1.78% |
| 28 Aug 2024 | 38.80 | 38.26 | 39.65 | 38.20 | 157237 | -0.13% |
| 27 Aug 2024 | 38.85 | 38.55 | 40.78 | 38.00 | 265823 | -2.83% |
| 26 Aug 2024 | 39.98 | 40.00 | 40.40 | 38.85 | 337916 | -1.19% |
| 23 Aug 2024 | 40.46 | 41.50 | 42.60 | 38.80 | 736797 | -0.83% |
| 22 Aug 2024 | 40.80 | 40.80 | 41.70 | 39.25 | 320297 | -0.68% |
| 21 Aug 2024 | 41.08 | 42.60 | 42.60 | 41.05 | 552944 | -4.95% |
| 20 Aug 2024 | 43.22 | 43.89 | 44.54 | 40.31 | 800604 | 1.89% |
| 19 Aug 2024 | 42.42 | 42.00 | 42.42 | 42.00 | 371429 | 5.00% |
| 16 Aug 2024 | 40.40 | 40.40 | 40.40 | 36.55 | 656942 | 4.99% |
| 14 Aug 2024 | 38.48 | 38.48 | 40.15 | 38.48 | 434432 | -5.01% |
| 13 Aug 2024 | 40.51 | 45.70 | 48.78 | 40.00 | 5698586 | -8.66% |
| 12 Aug 2024 | 44.35 | 38.62 | 45.37 | 38.31 | 9969418 | 17.30% |
| 09 Aug 2024 | 37.81 | 33.97 | 38.99 | 33.53 | 5726199 | 13.27% |
| 08 Aug 2024 | 33.38 | 33.29 | 34.49 | 31.11 | 3613577 | 2.24% |
| 07 Aug 2024 | 32.65 | 27.60 | 32.65 | 27.60 | 5507082 | 19.99% |
| 06 Aug 2024 | 27.21 | 27.65 | 28.47 | 27.00 | 536807 | -1.66% |
| 05 Aug 2024 | 27.67 | 28.22 | 31.60 | 26.56 | 899175 | -5.82% |
| 02 Aug 2024 | 29.38 | 29.60 | 29.88 | 29.21 | 264799 | -1.90% |
| 01 Aug 2024 | 29.95 | 29.83 | 30.85 | 29.70 | 318646 | 0.67% |
| 31 Jul 2024 | 29.75 | 29.96 | 30.38 | 29.60 | 301839 | -1.06% |
| 30 Jul 2024 | 30.07 | 29.60 | 30.42 | 29.45 | 230542 | 1.45% |
| 29 Jul 2024 | 29.64 | 30.30 | 30.63 | 29.59 | 306024 | -2.05% |
| 26 Jul 2024 | 30.26 | 30.63 | 30.72 | 29.95 | 255398 | -0.72% |
| 25 Jul 2024 | 30.48 | 30.50 | 31.20 | 30.00 | 412253 | 0.93% |
| 24 Jul 2024 | 30.20 | 29.00 | 30.51 | 28.90 | 565508 | 4.03% |
| 23 Jul 2024 | 29.03 | 29.47 | 29.83 | 27.10 | 489616 | -1.39% |
| 22 Jul 2024 | 29.44 | 29.25 | 29.70 | 28.55 | 263896 | 0.62% |
| 19 Jul 2024 | 29.26 | 30.35 | 30.50 | 29.05 | 444025 | -2.56% |
| 18 Jul 2024 | 30.03 | 31.35 | 31.35 | 29.70 | 375616 | -2.94% |
| 16 Jul 2024 | 30.94 | 30.80 | 31.30 | 30.61 | 298656 | 0.98% |
| 15 Jul 2024 | 30.64 | 31.60 | 31.70 | 30.02 | 467953 | -2.20% |
| 12 Jul 2024 | 31.33 | 32.40 | 33.10 | 31.00 | 439698 | -1.91% |
| 11 Jul 2024 | 31.94 | 32.69 | 32.69 | 31.71 | 281442 | -0.44% |
| 10 Jul 2024 | 32.08 | 32.00 | 33.49 | 30.11 | 779639 | -2.46% |
| 09 Jul 2024 | 32.89 | 33.35 | 33.45 | 32.36 | 713542 | 1.26% |
| 08 Jul 2024 | 32.48 | 32.00 | 33.00 | 31.87 | 951224 | 4.10% |
| 05 Jul 2024 | 31.20 | 29.89 | 31.64 | 29.30 | 1130232 | 6.70% |
| 04 Jul 2024 | 29.24 | 30.35 | 30.88 | 28.40 | 577083 | -3.27% |
| 03 Jul 2024 | 30.23 | 31.00 | 31.09 | 30.10 | 299247 | -2.10% |
| 02 Jul 2024 | 30.88 | 31.67 | 31.82 | 30.50 | 375465 | -2.40% |
| 01 Jul 2024 | 31.64 | 31.50 | 32.00 | 31.20 | 525131 | 1.83% |
| 28 Jun 2024 | 31.07 | 31.50 | 32.00 | 31.00 | 447964 | -0.42% |
| 27 Jun 2024 | 31.20 | 29.74 | 32.00 | 29.74 | 1395019 | 4.91% |
| 26 Jun 2024 | 29.74 | 29.90 | 30.00 | 29.39 | 375986 | 2.02% |
| 25 Jun 2024 | 29.15 | 29.20 | 30.40 | 29.09 | 325179 | -2.12% |
| 24 Jun 2024 | 29.78 | 29.68 | 29.90 | 29.00 | 325244 | 0.34% |
| 21 Jun 2024 | 29.68 | 30.00 | 30.35 | 29.25 | 282644 | -0.80% |
| 20 Jun 2024 | 29.92 | 30.70 | 30.99 | 29.75 | 485280 | -1.32% |
| 19 Jun 2024 | 30.32 | 30.70 | 30.70 | 29.50 | 681997 | 2.78% |
| 18 Jun 2024 | 29.50 | 28.80 | 29.97 | 28.60 | 812679 | 5.92% |
| 14 Jun 2024 | 27.85 | 27.70 | 28.89 | 27.70 | 488891 | 0.65% |
| 13 Jun 2024 | 27.67 | 27.80 | 27.88 | 27.46 | 282738 | 0.76% |
| 12 Jun 2024 | 27.46 | 27.25 | 27.90 | 27.21 | 239393 | 0.77% |
| 11 Jun 2024 | 27.25 | 27.60 | 27.65 | 26.80 | 339901 | 0.00% |
| 10 Jun 2024 | 27.25 | 27.50 | 27.90 | 26.98 | 357713 | 1.49% |
| 07 Jun 2024 | 26.85 | 26.45 | 27.30 | 26.00 | 216022 | 2.29% |
| 06 Jun 2024 | 26.25 | 26.65 | 26.65 | 25.60 | 155910 | 2.54% |
| 05 Jun 2024 | 25.60 | 25.55 | 26.05 | 24.40 | 221482 | 0.00% |
| 04 Jun 2024 | 25.60 | 27.10 | 27.10 | 25.55 | 183498 | -4.83% |
| 03 Jun 2024 | 26.90 | 28.00 | 28.10 | 26.55 | 295796 | 0.37% |
| 31 May 2024 | 26.80 | 28.40 | 28.40 | 26.60 | 378559 | -2.90% |
| 30 May 2024 | 27.60 | 27.35 | 27.60 | 26.60 | 449685 | 4.94% |
| 29 May 2024 | 26.30 | 26.30 | 26.30 | 25.60 | 178767 | 4.99% |
| 28 May 2024 | 25.05 | 25.40 | 25.40 | 24.65 | 188859 | 1.42% |
| 27 May 2024 | 24.70 | 25.25 | 25.25 | 24.60 | 169579 | -0.40% |
| 24 May 2024 | 24.80 | 25.20 | 25.40 | 24.75 | 111711 | -1.39% |
| 23 May 2024 | 25.15 | 24.80 | 25.50 | 24.80 | 108790 | 1.41% |
| 22 May 2024 | 24.80 | 25.55 | 25.55 | 24.75 | 78388 | -1.39% |
| 21 May 2024 | 25.15 | 25.00 | 25.90 | 25.00 | 121216 | -0.20% |
| 18 May 2024 | 25.20 | 25.50 | 25.90 | 25.00 | 25040 | 0.60% |
| 17 May 2024 | 25.05 | 25.80 | 26.10 | 24.60 | 127419 | -1.96% |
| 16 May 2024 | 25.55 | 25.40 | 25.85 | 25.25 | 66332 | 0.99% |
| 15 May 2024 | 25.30 | 25.40 | 25.85 | 25.10 | 53394 | 1.00% |
| 14 May 2024 | 25.05 | 24.60 | 25.35 | 24.55 | 84675 | 1.62% |
| 13 May 2024 | 24.65 | 24.95 | 25.20 | 24.25 | 168687 | -1.00% |
| 10 May 2024 | 24.90 | 24.50 | 25.00 | 24.20 | 50000 | 1.01% |
| 09 May 2024 | 24.65 | 25.05 | 25.60 | 24.55 | 93279 | -2.57% |
| 08 May 2024 | 25.30 | 25.05 | 25.90 | 24.80 | 98462 | 0.40% |
| 07 May 2024 | 25.20 | 25.35 | 25.55 | 24.60 | 131198 | -0.59% |
| 06 May 2024 | 25.35 | 26.25 | 26.25 | 25.00 | 149957 | -1.55% |
| 03 May 2024 | 25.75 | 25.75 | 26.20 | 25.60 | 76127 | -0.77% |
| 02 May 2024 | 25.95 | 26.85 | 26.85 | 25.50 | 144176 | -1.33% |
| 30 Apr 2024 | 26.30 | 27.00 | 27.05 | 26.10 | 137009 | -2.05% |
| 29 Apr 2024 | 26.85 | 27.10 | 27.70 | 26.70 | 134853 | -0.56% |
| 26 Apr 2024 | 27.00 | 27.75 | 28.00 | 26.65 | 148102 | -1.46% |
| 25 Apr 2024 | 27.40 | 27.20 | 27.65 | 26.90 | 175342 | 2.05% |
| 24 Apr 2024 | 26.85 | 28.00 | 28.00 | 26.55 | 168500 | -2.36% |
| 23 Apr 2024 | 27.50 | 27.90 | 28.00 | 27.05 | 251450 | 3.00% |
| 22 Apr 2024 | 26.70 | 25.50 | 26.70 | 24.50 | 123455 | 4.91% |
| 19 Apr 2024 | 25.45 | 24.70 | 25.70 | 24.10 | 116441 | 0.99% |
| 18 Apr 2024 | 25.20 | 25.35 | 26.35 | 24.75 | 72596 | -0.59% |
| 16 Apr 2024 | 25.35 | 25.10 | 26.35 | 24.50 | 83924 | 1.00% |
| 15 Apr 2024 | 25.10 | 25.05 | 25.80 | 24.90 | 126540 | -4.20% |
| 12 Apr 2024 | 26.20 | 26.50 | 26.50 | 25.55 | 102264 | -1.32% |
| 10 Apr 2024 | 26.55 | 27.15 | 27.20 | 26.05 | 73760 | -2.21% |
| 09 Apr 2024 | 27.15 | 28.45 | 28.50 | 26.60 | 88939 | -3.04% |
| 08 Apr 2024 | 28.00 | 28.45 | 28.70 | 27.00 | 244049 | 2.19% |
| 05 Apr 2024 | 27.40 | 27.25 | 27.50 | 26.90 | 131765 | 2.24% |
| 04 Apr 2024 | 26.80 | 27.35 | 27.35 | 26.15 | 110601 | 0.56% |
| 03 Apr 2024 | 26.65 | 26.70 | 26.80 | 25.55 | 211487 | 4.31% |
| 02 Apr 2024 | 25.55 | 24.35 | 25.55 | 24.35 | 137482 | 4.93% |
| 01 Apr 2024 | 24.35 | 23.50 | 24.35 | 23.50 | 83712 | 4.96% |
| 28 Mar 2024 | 23.20 | 23.75 | 24.50 | 22.80 | 125401 | -0.85% |
| 27 Mar 2024 | 23.40 | 24.80 | 25.45 | 23.40 | 110214 | -4.88% |
| 26 Mar 2024 | 24.60 | 24.15 | 25.00 | 24.00 | 134778 | 2.93% |
| 22 Mar 2024 | 23.90 | 23.00 | 24.15 | 22.75 | 103611 | 3.91% |
| 21 Mar 2024 | 23.00 | 22.40 | 23.00 | 22.25 | 83788 | 4.78% |
| 20 Mar 2024 | 21.95 | 22.70 | 23.45 | 21.85 | 110845 | -3.09% |
| 19 Mar 2024 | 22.65 | 23.45 | 23.50 | 22.50 | 78400 | -3.41% |
| 18 Mar 2024 | 23.45 | 24.45 | 24.45 | 23.00 | 72595 | -2.09% |
| 15 Mar 2024 | 23.95 | 24.25 | 24.25 | 22.65 | 82537 | 0.84% |
| 14 Mar 2024 | 23.75 | 22.20 | 24.00 | 22.00 | 157864 | 2.59% |
| 13 Mar 2024 | 23.15 | 23.20 | 24.00 | 23.15 | 90905 | -4.93% |
| 12 Mar 2024 | 24.35 | 24.45 | 25.50 | 24.35 | 173042 | -4.88% |
| 11 Mar 2024 | 25.60 | 26.50 | 27.40 | 25.20 | 225713 | -3.21% |
| 07 Mar 2024 | 26.45 | 25.25 | 26.50 | 24.50 | 145308 | 4.75% |
| 06 Mar 2024 | 25.25 | 26.30 | 26.50 | 25.00 | 169823 | -3.99% |
| 05 Mar 2024 | 26.30 | 26.75 | 27.00 | 26.05 | 128122 | -2.05% |
| 04 Mar 2024 | 26.85 | 27.50 | 27.75 | 26.40 | 124100 | -3.24% |
| 02 Mar 2024 | 27.75 | 28.00 | 28.20 | 27.05 | 38924 | 2.40% |
| 01 Mar 2024 | 27.10 | 27.00 | 27.50 | 26.85 | 94269 | 0.93% |
| 29 Feb 2024 | 26.85 | 27.30 | 27.65 | 26.50 | 109176 | -2.01% |
| 28 Feb 2024 | 27.40 | 28.10 | 29.00 | 27.05 | 154683 | -3.35% |
| 27 Feb 2024 | 28.35 | 29.05 | 29.20 | 28.10 | 120481 | -2.58% |
| 26 Feb 2024 | 29.10 | 29.50 | 29.75 | 29.00 | 84159 | -0.17% |
| 23 Feb 2024 | 29.15 | 28.90 | 29.95 | 28.70 | 82586 | 0.87% |
| 22 Feb 2024 | 28.90 | 29.30 | 29.75 | 28.05 | 100269 | -1.37% |
| 21 Feb 2024 | 29.30 | 30.20 | 30.40 | 29.10 | 95441 | -2.50% |
| 20 Feb 2024 | 30.05 | 30.45 | 30.50 | 29.55 | 157320 | 0.33% |
| 19 Feb 2024 | 29.95 | 29.00 | 29.95 | 28.00 | 165461 | 4.90% |
| 16 Feb 2024 | 28.55 | 29.30 | 29.30 | 28.00 | 152009 | 0.00% |
| 15 Feb 2024 | 28.55 | 28.95 | 29.80 | 28.05 | 126790 | -1.38% |
| 14 Feb 2024 | 28.95 | 28.00 | 29.40 | 28.00 | 120700 | -0.86% |
| 13 Feb 2024 | 29.20 | 30.00 | 30.50 | 28.35 | 178005 | -2.01% |
| 12 Feb 2024 | 29.80 | 29.90 | 31.25 | 29.55 | 158964 | -0.33% |
| 09 Feb 2024 | 29.90 | 30.80 | 31.30 | 29.50 | 195066 | -2.92% |
| 08 Feb 2024 | 30.80 | 31.80 | 31.80 | 30.20 | 238629 | -0.48% |
| 07 Feb 2024 | 30.95 | 30.20 | 31.00 | 29.80 | 200713 | 4.03% |
| 06 Feb 2024 | 29.75 | 29.85 | 30.40 | 29.55 | 120848 | -0.17% |
| 05 Feb 2024 | 29.80 | 30.70 | 30.70 | 29.55 | 262654 | -1.65% |
| 02 Feb 2024 | 30.30 | 30.60 | 30.95 | 30.00 | 182954 | -0.82% |
| 01 Feb 2024 | 30.55 | 29.65 | 31.50 | 29.65 | 170048 | -1.13% |
| 31 Jan 2024 | 30.90 | 31.00 | 32.50 | 30.70 | 260511 | -0.32% |
| 30 Jan 2024 | 31.00 | 32.70 | 32.75 | 30.60 | 280072 | -1.12% |
| 29 Jan 2024 | 31.35 | 30.55 | 31.35 | 30.55 | 281372 | 4.85% |
| 25 Jan 2024 | 29.90 | 29.15 | 30.15 | 28.40 | 199506 | 2.57% |
| 24 Jan 2024 | 29.15 | 29.60 | 29.90 | 28.40 | 193733 | -1.35% |
| 23 Jan 2024 | 29.55 | 30.85 | 31.40 | 28.80 | 198627 | -2.31% |
| 20 Jan 2024 | 30.25 | 31.90 | 31.90 | 29.80 | 452594 | -2.89% |
| 19 Jan 2024 | 31.15 | 31.00 | 32.25 | 30.55 | 194171 | 0.32% |
| 18 Jan 2024 | 31.05 | 32.00 | 32.20 | 30.25 | 282873 | -2.36% |
| 17 Jan 2024 | 31.80 | 31.35 | 32.50 | 31.20 | 384415 | -3.20% |
| 16 Jan 2024 | 32.85 | 34.25 | 34.25 | 31.15 | 798161 | 0.61% |
| 15 Jan 2024 | 32.65 | 32.40 | 32.65 | 31.80 | 573464 | 4.98% |
| 12 Jan 2024 | 31.10 | 29.90 | 31.10 | 29.80 | 525397 | 4.89% |
| 11 Jan 2024 | 29.65 | 31.15 | 31.15 | 29.60 | 641431 | -4.82% |
| 10 Jan 2024 | 31.15 | 32.35 | 32.55 | 30.80 | 926731 | -2.66% |
| 09 Jan 2024 | 32.00 | 32.25 | 32.90 | 31.80 | 1066116 | -0.62% |
| 08 Jan 2024 | 32.20 | 34.20 | 34.50 | 31.90 | 1408333 | -3.16% |
| 05 Jan 2024 | 33.25 | 34.75 | 35.20 | 32.85 | 1745043 | -0.45% |
| 04 Jan 2024 | 33.40 | 35.60 | 37.00 | 30.05 | 3716106 | -3.75% |
| 03 Jan 2024 | 34.70 | 33.90 | 35.90 | 33.85 | 1737519 | 4.20% |
| 02 Jan 2024 | 33.30 | 31.30 | 33.60 | 30.00 | 2638581 | 7.94% |
| 01 Jan 2024 | 30.85 | 28.70 | 31.60 | 28.00 | 2054633 | 12.39% |
| 29 Dec 2023 | 27.45 | 26.90 | 27.55 | 26.80 | 776631 | 4.57% |
| 28 Dec 2023 | 26.25 | 28.10 | 28.10 | 25.80 | 914372 | -2.05% |
| 27 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 228855 | 4.89% |
| 26 Dec 2023 | 25.55 | 25.00 | 25.55 | 24.95 | 329483 | 4.93% |
| 22 Dec 2023 | 24.35 | 24.35 | 24.75 | 24.05 | 297044 | 2.96% |
| 21 Dec 2023 | 23.65 | 23.10 | 23.90 | 22.40 | 181707 | 2.38% |
| 20 Dec 2023 | 23.10 | 24.90 | 24.90 | 23.00 | 331378 | -3.95% |
| 19 Dec 2023 | 24.05 | 23.70 | 24.20 | 23.65 | 314964 | 2.78% |
| 18 Dec 2023 | 23.40 | 23.65 | 24.40 | 23.00 | 110680 | 0.21% |
| 15 Dec 2023 | 23.35 | 23.55 | 23.95 | 23.05 | 117573 | -1.68% |
| 14 Dec 2023 | 23.75 | 24.35 | 24.50 | 23.60 | 150753 | -1.86% |
| 13 Dec 2023 | 24.20 | 24.50 | 24.95 | 23.70 | 131681 | 0.21% |
| 12 Dec 2023 | 24.15 | 24.45 | 24.45 | 23.85 | 176204 | 1.26% |
| 11 Dec 2023 | 23.85 | 23.80 | 24.00 | 22.90 | 321862 | 3.25% |
| 08 Dec 2023 | 23.10 | 22.70 | 23.40 | 22.40 | 262882 | 3.13% |
| 07 Dec 2023 | 22.40 | 22.70 | 22.70 | 22.00 | 175568 | 0.22% |
| 06 Dec 2023 | 22.35 | 22.45 | 22.55 | 22.05 | 154937 | 0.68% |
| 05 Dec 2023 | 22.20 | 22.95 | 22.95 | 22.00 | 83051 | 0.45% |
| 04 Dec 2023 | 22.10 | 22.10 | 22.40 | 21.95 | 102367 | 0.91% |
| 01 Dec 2023 | 21.90 | 22.05 | 22.45 | 21.80 | 90076 | -0.68% |
| 30 Nov 2023 | 22.05 | 22.10 | 22.45 | 21.80 | 107947 | 0.00% |
| 29 Nov 2023 | 22.05 | 22.65 | 22.65 | 22.00 | 85156 | -1.12% |
| 28 Nov 2023 | 22.30 | 22.50 | 22.90 | 21.85 | 247979 | -0.89% |
| 24 Nov 2023 | 22.50 | 22.90 | 22.95 | 22.00 | 81002 | 0.67% |
| 23 Nov 2023 | 22.35 | 22.95 | 22.95 | 22.05 | 99761 | -0.45% |
| 22 Nov 2023 | 22.45 | 22.50 | 23.00 | 22.25 | 64035 | -0.22% |
| 21 Nov 2023 | 22.50 | 22.80 | 23.00 | 22.40 | 96687 | -1.32% |
| 20 Nov 2023 | 22.80 | 22.95 | 23.25 | 22.00 | 128677 | 1.56% |
| 17 Nov 2023 | 22.45 | 22.85 | 23.10 | 22.15 | 95987 | -1.97% |
| 16 Nov 2023 | 22.90 | 23.25 | 23.45 | 22.50 | 102844 | -0.65% |
| 15 Nov 2023 | 23.05 | 23.00 | 23.35 | 22.25 | 145200 | 0.88% |
| 13 Nov 2023 | 22.85 | 22.55 | 23.45 | 22.40 | 67385 | 1.33% |
| 12 Nov 2023 | 22.55 | 22.35 | 22.80 | 22.05 | 97200 | 3.44% |
| 10 Nov 2023 | 21.80 | 22.40 | 22.40 | 21.60 | 67496 | -0.68% |
| 09 Nov 2023 | 21.95 | 22.50 | 22.50 | 21.80 | 79270 | -0.90% |
| 08 Nov 2023 | 22.15 | 22.05 | 22.50 | 22.05 | 74740 | 0.68% |
| 07 Nov 2023 | 22.00 | 22.60 | 22.65 | 21.20 | 127031 | -1.35% |
| 06 Nov 2023 | 22.30 | 22.45 | 22.70 | 22.00 | 71442 | 0.90% |
| 03 Nov 2023 | 22.10 | 22.60 | 22.80 | 21.80 | 53821 | 0.68% |
| 02 Nov 2023 | 21.95 | 22.20 | 22.45 | 21.80 | 58396 | 0.00% |
| 01 Nov 2023 | 21.95 | 22.30 | 22.40 | 21.65 | 47081 | -2.01% |
| 31 Oct 2023 | 22.40 | 22.60 | 22.90 | 22.00 | 45202 | 0.00% |
| 30 Oct 2023 | 22.40 | 22.45 | 23.10 | 22.10 | 68945 | 0.22% |
| 27 Oct 2023 | 22.35 | 23.25 | 23.30 | 21.65 | 118701 | 0.45% |
| 26 Oct 2023 | 22.25 | 21.55 | 22.50 | 20.55 | 157818 | 3.01% |
| 25 Oct 2023 | 21.60 | 22.70 | 23.00 | 21.55 | 160492 | -4.64% |
| 23 Oct 2023 | 22.65 | 23.80 | 24.35 | 22.65 | 155993 | -4.83% |
| 20 Oct 2023 | 23.80 | 24.70 | 24.80 | 23.65 | 138539 | -2.26% |
| 19 Oct 2023 | 24.35 | 24.35 | 24.90 | 23.55 | 108136 | 1.88% |
| 18 Oct 2023 | 23.90 | 24.25 | 24.50 | 23.65 | 99150 | -1.44% |
| 17 Oct 2023 | 24.25 | 24.15 | 24.70 | 23.90 | 87587 | 0.41% |
| 16 Oct 2023 | 24.15 | 24.50 | 24.75 | 24.00 | 114521 | -0.41% |
| 13 Oct 2023 | 24.25 | 24.75 | 25.15 | 24.00 | 144225 | -1.42% |
| 12 Oct 2023 | 24.60 | 25.25 | 25.40 | 23.90 | 87922 | -0.81% |
| 11 Oct 2023 | 24.80 | 25.70 | 25.70 | 24.60 | 161626 | 1.22% |
| 10 Oct 2023 | 24.50 | 23.00 | 24.50 | 23.00 | 203272 | 4.93% |
| 09 Oct 2023 | 23.35 | 24.30 | 24.40 | 23.25 | 304153 | -4.50% |
| 06 Oct 2023 | 24.45 | 24.55 | 25.10 | 24.15 | 157680 | -0.41% |
| 05 Oct 2023 | 24.55 | 25.35 | 25.50 | 24.30 | 161138 | -2.19% |
| 04 Oct 2023 | 25.10 | 25.20 | 25.75 | 24.00 | 283728 | 0.80% |
| 03 Oct 2023 | 24.90 | 24.65 | 25.00 | 23.45 | 319096 | 1.01% |
| 29 Sep 2023 | 24.65 | 25.40 | 25.50 | 24.65 | 198303 | -5.01% |
| 28 Sep 2023 | 25.95 | 26.90 | 27.50 | 25.80 | 923236 | -3.17% |
| 27 Sep 2023 | 26.80 | 27.00 | 27.85 | 26.00 | 3275769 | -1.47% |
| 26 Sep 2023 | 27.20 | 23.85 | 27.70 | 23.50 | 10341589 | 14.53% |
| 25 Sep 2023 | 23.75 | 22.45 | 24.35 | 22.10 | 2077765 | 7.95% |
| 22 Sep 2023 | 22.00 | 22.25 | 22.45 | 21.65 | 367472 | -1.35% |
| 21 Sep 2023 | 22.30 | 22.75 | 23.00 | 22.20 | 596412 | -0.89% |
| 20 Sep 2023 | 22.50 | 21.95 | 23.10 | 21.95 | 1038126 | 2.51% |
| 18 Sep 2023 | 21.95 | 22.15 | 22.35 | 21.75 | 697874 | 0.69% |
| 15 Sep 2023 | 21.80 | 22.35 | 22.55 | 21.70 | 720202 | -2.24% |
| 14 Sep 2023 | 22.30 | 22.80 | 23.20 | 22.20 | 1040851 | -0.67% |
| 13 Sep 2023 | 22.45 | 21.40 | 22.65 | 21.40 | 1154533 | 4.42% |
| 12 Sep 2023 | 21.50 | 23.35 | 23.35 | 21.15 | 1203269 | -7.53% |
| 11 Sep 2023 | 23.25 | 23.95 | 24.00 | 23.00 | 738116 | -1.69% |
| 08 Sep 2023 | 23.65 | 23.50 | 24.00 | 23.35 | 881279 | 1.50% |
| 07 Sep 2023 | 23.30 | 23.35 | 23.85 | 23.15 | 833009 | 0.87% |
| 06 Sep 2023 | 23.10 | 22.40 | 24.05 | 22.40 | 1835685 | 3.36% |
| 05 Sep 2023 | 22.35 | 22.30 | 22.90 | 22.15 | 501303 | 0.22% |
| 04 Sep 2023 | 22.30 | 22.65 | 22.70 | 22.15 | 461371 | -0.22% |
| 01 Sep 2023 | 22.35 | 22.90 | 23.15 | 22.25 | 381575 | -2.19% |
| 31 Aug 2023 | 22.85 | 22.65 | 23.45 | 22.65 | 370938 | 0.88% |
| 30 Aug 2023 | 22.65 | 24.10 | 25.15 | 22.40 | 1107519 | -5.03% |
| 29 Aug 2023 | 23.85 | 23.60 | 24.45 | 23.55 | 914737 | 2.14% |
| 28 Aug 2023 | 23.35 | 22.45 | 23.70 | 22.25 | 1259353 | 5.18% |
| 25 Aug 2023 | 22.20 | 22.40 | 22.70 | 21.70 | 607018 | 0.91% |
| 24 Aug 2023 | 22.00 | 21.45 | 23.60 | 21.45 | 3199786 | 4.51% |
| 23 Aug 2023 | 21.05 | 20.05 | 21.30 | 19.90 | 497498 | 6.58% |
| 22 Aug 2023 | 19.75 | 19.90 | 20.05 | 19.70 | 160355 | -0.25% |
| 21 Aug 2023 | 19.80 | 20.25 | 20.35 | 19.70 | 119026 | -0.50% |
| 18 Aug 2023 | 19.90 | 19.95 | 20.15 | 19.70 | 173999 | 0.51% |
| 17 Aug 2023 | 19.80 | 20.25 | 20.25 | 19.70 | 157029 | -0.50% |
| 16 Aug 2023 | 19.90 | 20.35 | 20.55 | 19.80 | 212585 | -2.21% |
| 14 Aug 2023 | 20.35 | 20.50 | 20.75 | 19.85 | 258959 | -3.10% |
| 11 Aug 2023 | 21.00 | 21.50 | 21.50 | 20.75 | 229469 | -0.94% |
| 10 Aug 2023 | 21.20 | 21.00 | 21.75 | 20.75 | 231852 | 1.44% |
| 09 Aug 2023 | 20.90 | 21.50 | 21.65 | 20.55 | 366224 | -1.65% |
| 08 Aug 2023 | 21.25 | 21.10 | 21.40 | 20.95 | 309798 | 1.67% |
| 07 Aug 2023 | 20.90 | 20.75 | 21.25 | 20.60 | 378147 | 2.96% |
| 04 Aug 2023 | 20.30 | 20.25 | 20.45 | 19.90 | 396339 | 1.00% |
| 03 Aug 2023 | 20.10 | 19.75 | 20.25 | 19.40 | 255091 | 2.03% |
| 02 Aug 2023 | 19.70 | 20.65 | 20.65 | 19.50 | 417879 | -3.19% |
| 01 Aug 2023 | 20.35 | 20.25 | 20.75 | 20.20 | 369140 | 0.49% |
| 31 Jul 2023 | 20.25 | 20.95 | 20.95 | 20.20 | 277090 | -1.94% |
| 28 Jul 2023 | 20.65 | 20.65 | 21.55 | 20.10 | 554143 | 0.49% |
| 27 Jul 2023 | 20.55 | 20.55 | 21.50 | 20.50 | 270411 | -1.91% |
| 26 Jul 2023 | 20.95 | 21.00 | 21.40 | 20.85 | 236107 | 0.24% |
| 25 Jul 2023 | 20.90 | 21.60 | 21.90 | 20.55 | 372118 | -3.02% |
| 24 Jul 2023 | 21.55 | 22.00 | 22.30 | 21.40 | 655401 | -1.15% |
| 21 Jul 2023 | 21.80 | 20.45 | 22.10 | 20.40 | 949361 | 6.86% |
| 20 Jul 2023 | 20.40 | 20.80 | 20.80 | 20.15 | 369000 | -1.92% |
| 19 Jul 2023 | 20.80 | 22.00 | 22.30 | 20.55 | 888149 | -4.59% |
| 18 Jul 2023 | 21.80 | 21.90 | 23.25 | 21.20 | 1682638 | 2.35% |
| 17 Jul 2023 | 21.30 | 19.90 | 22.45 | 19.85 | 3278968 | 10.08% |
| 14 Jul 2023 | 19.35 | 17.95 | 19.80 | 17.15 | 1629452 | 9.32% |
| 13 Jul 2023 | 17.70 | 17.85 | 18.05 | 17.55 | 168128 | -0.84% |
| 12 Jul 2023 | 17.85 | 18.20 | 18.20 | 17.75 | 172861 | -1.38% |
| 11 Jul 2023 | 18.10 | 18.10 | 18.35 | 18.00 | 214974 | 1.12% |
| 10 Jul 2023 | 17.90 | 17.90 | 18.35 | 17.75 | 423598 | 1.13% |
| 07 Jul 2023 | 17.70 | 17.70 | 17.95 | 17.55 | 234782 | 0.57% |
| 06 Jul 2023 | 17.60 | 17.75 | 17.75 | 17.40 | 167509 | 0.57% |
| 05 Jul 2023 | 17.50 | 17.30 | 17.65 | 17.30 | 163387 | 2.04% |
| 04 Jul 2023 | 17.15 | 17.50 | 17.55 | 17.05 | 133965 | -1.44% |
| 03 Jul 2023 | 17.40 | 17.60 | 17.85 | 17.25 | 221696 | -0.29% |
| 30 Jun 2023 | 17.45 | 17.40 | 17.70 | 17.30 | 211147 | 1.75% |
| 28 Jun 2023 | 17.15 | 17.30 | 17.65 | 17.00 | 105924 | -0.58% |
| 27 Jun 2023 | 17.25 | 17.45 | 17.70 | 17.10 | 159766 | 0.29% |
| 26 Jun 2023 | 17.20 | 17.35 | 17.65 | 16.95 | 141320 | -0.86% |
| 23 Jun 2023 | 17.35 | 17.55 | 17.85 | 17.05 | 126912 | -0.86% |
| 22 Jun 2023 | 17.50 | 18.50 | 18.70 | 17.35 | 363178 | -4.63% |
| 21 Jun 2023 | 18.35 | 18.35 | 18.80 | 18.10 | 474034 | 1.38% |
| 20 Jun 2023 | 18.10 | 19.35 | 19.35 | 17.20 | 859632 | 1.40% |
| 19 Jun 2023 | 17.85 | 16.70 | 18.25 | 16.50 | 1387480 | 8.18% |
| 16 Jun 2023 | 16.50 | 16.70 | 16.70 | 16.40 | 85366 | -0.30% |
| 15 Jun 2023 | 16.55 | 16.60 | 16.80 | 16.45 | 77974 | -0.30% |
| 14 Jun 2023 | 16.60 | 16.95 | 16.95 | 16.50 | 112603 | -1.19% |
| 13 Jun 2023 | 16.80 | 16.90 | 17.00 | 16.55 | 119843 | 2.13% |
| 12 Jun 2023 | 16.45 | 16.05 | 16.60 | 15.90 | 122347 | 3.79% |
| 09 Jun 2023 | 15.85 | 16.90 | 16.90 | 15.40 | 414166 | -5.09% |
| 08 Jun 2023 | 16.70 | 17.05 | 17.05 | 16.45 | 208355 | -1.76% |
| 07 Jun 2023 | 17.00 | 17.10 | 17.15 | 16.85 | 128615 | 0.29% |
| 06 Jun 2023 | 16.95 | 17.00 | 17.05 | 16.80 | 153710 | 0.89% |
| 05 Jun 2023 | 16.80 | 16.80 | 16.85 | 16.55 | 177370 | 1.20% |
| 02 Jun 2023 | 16.60 | 16.45 | 16.70 | 16.20 | 154739 | 2.47% |
| 01 Jun 2023 | 16.20 | 16.20 | 16.40 | 15.90 | 120378 | 0.93% |
| 31 May 2023 | 16.05 | 15.90 | 16.10 | 15.65 | 73418 | 0.63% |
| 30 May 2023 | 15.95 | 16.40 | 16.40 | 15.55 | 72937 | -0.62% |
| 29 May 2023 | 16.05 | 16.80 | 16.80 | 15.80 | 213503 | -3.02% |
| 26 May 2023 | 16.55 | 16.50 | 16.80 | 16.25 | 160827 | 1.22% |
| 25 May 2023 | 16.35 | 16.40 | 16.60 | 15.90 | 246092 | 2.83% |
| 24 May 2023 | 15.90 | 15.95 | 16.35 | 15.85 | 28998 | -1.24% |
| 23 May 2023 | 16.10 | 16.45 | 16.45 | 15.95 | 83341 | -0.31% |
| 22 May 2023 | 16.15 | 16.20 | 16.35 | 15.90 | 100958 | 0.00% |
| 19 May 2023 | 16.15 | 16.30 | 16.45 | 15.55 | 119894 | 1.57% |
| 18 May 2023 | 15.90 | 15.25 | 16.25 | 15.25 | 278868 | 4.26% |
| 17 May 2023 | 15.25 | 15.50 | 15.50 | 15.15 | 49618 | -0.65% |
| 16 May 2023 | 15.35 | 15.20 | 15.45 | 15.20 | 31696 | 0.66% |
| 15 May 2023 | 15.25 | 15.25 | 15.65 | 15.20 | 77616 | -0.65% |
| 12 May 2023 | 15.35 | 15.45 | 15.70 | 15.25 | 47918 | -0.65% |
| 11 May 2023 | 15.45 | 15.75 | 15.75 | 15.25 | 60362 | 0.00% |
| 10 May 2023 | 15.45 | 15.25 | 15.65 | 15.25 | 45830 | 0.65% |
| 09 May 2023 | 15.35 | 15.90 | 15.90 | 15.25 | 81415 | -1.92% |
| 08 May 2023 | 15.65 | 15.95 | 16.10 | 15.40 | 126183 | -0.63% |
| 05 May 2023 | 15.75 | 15.40 | 16.10 | 15.40 | 160640 | 1.29% |
| 04 May 2023 | 15.55 | 15.50 | 15.75 | 15.00 | 74763 | -0.64% |
| 03 May 2023 | 15.65 | 15.60 | 15.85 | 15.45 | 90700 | 0.00% |
| 02 May 2023 | 15.65 | 15.45 | 15.95 | 15.40 | 118606 | 1.62% |
| 28 Apr 2023 | 15.40 | 16.00 | 16.00 | 15.25 | 115553 | -3.45% |
| 27 Apr 2023 | 15.95 | 16.45 | 16.50 | 15.70 | 130898 | 1.27% |
| 26 Apr 2023 | 15.75 | 14.95 | 16.90 | 14.80 | 291169 | 6.42% |
| 25 Apr 2023 | 14.80 | 15.00 | 15.30 | 14.00 | 89313 | -1.33% |
| 24 Apr 2023 | 15.00 | 15.10 | 15.30 | 14.90 | 43053 | 0.33% |
| 21 Apr 2023 | 14.95 | 15.00 | 15.15 | 14.90 | 54420 | -0.33% |
| 20 Apr 2023 | 15.00 | 15.15 | 15.30 | 14.90 | 44338 | -0.99% |
| 19 Apr 2023 | 15.15 | 15.10 | 15.35 | 15.00 | 56465 | 0.33% |
| 18 Apr 2023 | 15.10 | 15.50 | 15.50 | 15.00 | 43543 | -0.98% |
| 17 Apr 2023 | 15.25 | 15.10 | 15.35 | 14.65 | 61902 | 0.66% |
| 13 Apr 2023 | 15.15 | 15.15 | 15.25 | 15.00 | 32413 | 0.33% |
| 12 Apr 2023 | 15.10 | 15.10 | 15.45 | 15.00 | 47842 | -0.98% |
| 11 Apr 2023 | 15.25 | 15.45 | 15.60 | 15.00 | 61954 | 0.00% |
| 10 Apr 2023 | 15.25 | 15.70 | 15.70 | 15.05 | 63019 | -0.65% |
| 06 Apr 2023 | 15.35 | 15.65 | 15.65 | 15.05 | 173693 | 0.33% |
| 05 Apr 2023 | 15.30 | 14.45 | 15.40 | 14.10 | 359373 | 7.37% |
| 03 Apr 2023 | 14.25 | 14.35 | 14.35 | 13.90 | 409708 | 2.52% |
| 31 Mar 2023 | 13.90 | 14.50 | 14.55 | 13.50 | 277402 | -2.11% |
| 29 Mar 2023 | 14.20 | 14.20 | 14.45 | 13.95 | 139460 | 2.16% |
| 28 Mar 2023 | 13.90 | 14.80 | 14.90 | 13.25 | 285995 | -4.47% |
| 27 Mar 2023 | 14.55 | 15.25 | 16.20 | 14.20 | 232089 | -2.68% |
| 24 Mar 2023 | 14.95 | 15.85 | 15.85 | 14.75 | 77718 | -3.86% |
| 23 Mar 2023 | 15.55 | 16.00 | 16.00 | 15.40 | 58486 | -2.51% |
| 22 Mar 2023 | 15.95 | 16.35 | 16.35 | 15.50 | 69686 | -1.54% |
| 21 Mar 2023 | 16.20 | 15.85 | 16.90 | 15.60 | 466714 | 6.23% |
| 20 Mar 2023 | 15.25 | 14.00 | 15.70 | 13.80 | 234878 | 8.93% |
| 17 Mar 2023 | 14.00 | 14.05 | 14.25 | 13.85 | 135434 | 0.00% |
| 16 Mar 2023 | 14.00 | 14.45 | 14.45 | 13.80 | 100574 | -1.75% |
| 15 Mar 2023 | 14.25 | 15.10 | 15.10 | 13.60 | 107745 | -3.06% |
| 14 Mar 2023 | 14.70 | 15.00 | 15.25 | 14.55 | 101790 | -2.33% |
| 13 Mar 2023 | 15.05 | 15.25 | 15.50 | 15.00 | 70071 | -1.31% |
| 10 Mar 2023 | 15.25 | 15.20 | 15.50 | 15.20 | 55400 | -0.97% |
| 09 Mar 2023 | 15.40 | 15.20 | 15.95 | 15.20 | 87570 | 0.00% |
| 08 Mar 2023 | 15.40 | 15.65 | 15.65 | 15.25 | 81070 | -0.65% |
| 06 Mar 2023 | 15.50 | 15.40 | 16.00 | 15.25 | 193923 | 2.65% |
| 03 Mar 2023 | 15.10 | 15.45 | 15.50 | 14.75 | 165110 | -0.66% |
| 02 Mar 2023 | 15.20 | 15.45 | 15.55 | 15.10 | 48623 | -0.33% |
| 01 Mar 2023 | 15.25 | 14.75 | 15.55 | 14.75 | 95531 | 0.99% |
| 28 Feb 2023 | 15.10 | 15.05 | 15.35 | 15.05 | 47301 | 0.00% |
| 27 Feb 2023 | 15.10 | 15.50 | 15.50 | 15.00 | 63635 | -1.63% |
| 24 Feb 2023 | 15.35 | 15.25 | 15.60 | 15.20 | 88088 | 0.66% |
| 23 Feb 2023 | 15.25 | 15.15 | 15.40 | 15.05 | 80410 | -0.65% |
| 22 Feb 2023 | 15.35 | 15.45 | 15.80 | 15.10 | 107423 | -1.60% |
| 21 Feb 2023 | 15.60 | 15.95 | 15.95 | 15.40 | 120209 | -0.95% |
| 20 Feb 2023 | 15.75 | 15.90 | 16.00 | 15.70 | 64487 | 0.00% |
| 17 Feb 2023 | 15.75 | 15.60 | 16.00 | 15.60 | 47499 | -0.94% |
| 16 Feb 2023 | 15.90 | 16.00 | 16.20 | 15.80 | 79681 | -0.62% |
| 15 Feb 2023 | 16.00 | 16.00 | 16.35 | 15.90 | 60824 | -0.93% |
| 14 Feb 2023 | 16.15 | 16.40 | 16.40 | 15.90 | 103961 | 0.00% |
| 13 Feb 2023 | 16.15 | 16.75 | 16.75 | 16.00 | 152800 | 1.89% |
| 10 Feb 2023 | 15.85 | 15.70 | 16.00 | 15.65 | 44458 | 0.32% |
| 09 Feb 2023 | 15.80 | 15.60 | 16.00 | 15.60 | 81135 | 0.32% |
| 08 Feb 2023 | 15.75 | 15.95 | 16.00 | 15.60 | 74839 | 0.96% |
| 07 Feb 2023 | 15.60 | 16.10 | 16.15 | 15.10 | 102381 | -2.19% |
| 06 Feb 2023 | 15.95 | 16.15 | 16.20 | 15.60 | 102687 | -0.31% |
| 03 Feb 2023 | 16.00 | 16.15 | 16.40 | 15.80 | 112694 | -1.84% |
| 02 Feb 2023 | 16.30 | 16.45 | 16.65 | 16.05 | 76558 | -0.91% |
| 01 Feb 2023 | 16.45 | 16.75 | 16.95 | 16.30 | 91006 | -1.20% |
| 31 Jan 2023 | 16.65 | 16.65 | 17.70 | 15.95 | 142848 | 1.22% |
| 30 Jan 2023 | 16.45 | 16.70 | 16.90 | 16.35 | 52085 | -1.50% |
| 27 Jan 2023 | 16.70 | 16.85 | 17.10 | 16.40 | 75913 | -2.34% |
| 25 Jan 2023 | 17.10 | 17.80 | 17.80 | 16.95 | 125033 | -2.56% |
| 24 Jan 2023 | 17.55 | 16.95 | 17.95 | 16.95 | 261231 | 2.63% |
| 23 Jan 2023 | 17.10 | 17.20 | 17.20 | 16.75 | 150591 | 1.18% |
| 20 Jan 2023 | 16.90 | 16.75 | 17.45 | 16.10 | 157425 | 1.81% |
| 19 Jan 2023 | 16.60 | 16.95 | 16.95 | 16.50 | 68770 | -1.19% |
| 18 Jan 2023 | 16.80 | 16.65 | 17.60 | 16.55 | 220883 | 0.90% |
| 17 Jan 2023 | 16.65 | 16.60 | 16.70 | 16.45 | 60131 | 1.22% |
| 16 Jan 2023 | 16.45 | 16.70 | 16.70 | 16.35 | 49752 | -0.60% |
| 13 Jan 2023 | 16.55 | 16.35 | 16.95 | 16.15 | 82950 | 1.85% |
| 12 Jan 2023 | 16.25 | 16.70 | 17.20 | 16.10 | 142562 | -1.81% |
| 11 Jan 2023 | 16.55 | 16.55 | 16.65 | 16.50 | 23604 | 0.00% |
| 10 Jan 2023 | 16.55 | 16.75 | 16.75 | 16.45 | 53412 | 0.00% |
| 09 Jan 2023 | 16.55 | 16.80 | 16.80 | 16.35 | 58055 | 0.61% |
| 06 Jan 2023 | 16.45 | 16.45 | 16.65 | 16.40 | 35744 | 0.00% |
| 05 Jan 2023 | 16.45 | 16.60 | 16.70 | 16.30 | 49303 | -0.90% |
| 04 Jan 2023 | 16.60 | 16.85 | 16.85 | 16.35 | 64190 | -0.90% |
| 03 Jan 2023 | 16.75 | 16.65 | 16.80 | 16.50 | 99806 | 0.60% |
| 02 Jan 2023 | 16.65 | 16.80 | 16.80 | 16.55 | 82045 | 0.00% |
| 30 Dec 2022 | 16.65 | 16.75 | 16.80 | 16.50 | 155039 | 1.22% |
| 29 Dec 2022 | 16.45 | 16.85 | 16.95 | 16.40 | 171155 | -2.37% |
| 28 Dec 2022 | 16.85 | 16.80 | 17.05 | 16.55 | 172999 | 0.30% |
| 27 Dec 2022 | 16.80 | 16.50 | 17.55 | 16.20 | 310343 | 3.38% |
| 26 Dec 2022 | 16.25 | 15.05 | 16.65 | 14.75 | 209027 | 7.62% |
| 23 Dec 2022 | 15.10 | 16.00 | 16.00 | 15.05 | 351924 | -6.79% |
| 22 Dec 2022 | 16.20 | 17.00 | 17.15 | 15.25 | 513270 | -5.26% |
| 21 Dec 2022 | 17.10 | 17.85 | 17.85 | 17.05 | 233502 | -2.56% |
| 20 Dec 2022 | 17.55 | 17.90 | 17.90 | 17.45 | 142043 | -0.28% |
| 19 Dec 2022 | 17.60 | 17.55 | 17.75 | 17.55 | 113127 | -0.56% |
| 16 Dec 2022 | 17.70 | 17.90 | 17.95 | 17.50 | 140101 | -1.12% |
| 15 Dec 2022 | 17.90 | 18.20 | 18.20 | 17.80 | 156612 | -0.28% |
| 14 Dec 2022 | 17.95 | 17.90 | 18.15 | 17.80 | 281995 | -0.28% |
| 13 Dec 2022 | 18.00 | 17.80 | 18.35 | 17.70 | 191831 | 0.00% |
| 12 Dec 2022 | 18.00 | 17.55 | 18.50 | 17.55 | 112733 | 2.56% |
| 09 Dec 2022 | 17.55 | 17.75 | 17.95 | 17.50 | 74562 | -1.13% |
| 08 Dec 2022 | 17.75 | 17.95 | 18.00 | 17.65 | 81474 | 0.00% |
| 07 Dec 2022 | 17.75 | 17.95 | 17.95 | 17.25 | 189073 | -0.56% |
| 06 Dec 2022 | 17.85 | 17.90 | 18.10 | 17.80 | 66342 | 0.56% |
| 05 Dec 2022 | 17.75 | 18.10 | 18.30 | 17.10 | 219007 | -1.93% |
| 02 Dec 2022 | 18.10 | 18.25 | 18.30 | 18.05 | 61389 | -0.28% |
| 01 Dec 2022 | 18.15 | 18.30 | 18.50 | 18.05 | 121629 | 0.28% |
| 30 Nov 2022 | 18.10 | 18.50 | 18.60 | 17.85 | 236596 | -1.36% |
| 29 Nov 2022 | 18.35 | 17.00 | 18.75 | 16.95 | 821499 | 7.94% |
| 28 Nov 2022 | 17.00 | 16.85 | 17.15 | 16.75 | 84745 | 0.89% |
| 25 Nov 2022 | 16.85 | 16.75 | 17.00 | 16.70 | 82341 | 0.90% |
| 24 Nov 2022 | 16.70 | 17.05 | 17.05 | 16.60 | 176064 | -1.76% |
| 23 Nov 2022 | 17.00 | 17.05 | 17.15 | 16.90 | 78725 | -0.29% |
| 22 Nov 2022 | 17.05 | 17.00 | 17.20 | 16.90 | 56907 | 0.59% |
| 21 Nov 2022 | 16.95 | 17.05 | 17.25 | 16.85 | 105089 | -1.45% |
| 18 Nov 2022 | 17.20 | 17.20 | 17.20 | 17.00 | 54825 | 1.18% |
| 17 Nov 2022 | 17.00 | 17.35 | 17.55 | 16.90 | 178833 | -2.02% |
| 16 Nov 2022 | 17.35 | 17.45 | 17.50 | 17.15 | 91456 | 0.00% |
| 15 Nov 2022 | 17.35 | 17.40 | 17.45 | 17.25 | 74143 | 0.29% |
| 14 Nov 2022 | 17.30 | 17.40 | 17.50 | 17.30 | 173293 | 0.00% |
| 11 Nov 2022 | 17.30 | 17.45 | 17.45 | 17.20 | 161356 | -0.29% |
| 10 Nov 2022 | 17.35 | 17.35 | 17.50 | 17.10 | 106365 | -0.57% |
| 09 Nov 2022 | 17.45 | 17.60 | 17.60 | 17.35 | 147019 | 0.29% |
| 07 Nov 2022 | 17.40 | 17.55 | 17.70 | 17.25 | 119786 | -1.14% |
| 04 Nov 2022 | 17.60 | 17.75 | 17.75 | 17.50 | 58620 | 0.28% |
| 03 Nov 2022 | 17.55 | 17.55 | 17.60 | 17.40 | 79129 | -0.28% |
| 02 Nov 2022 | 17.60 | 17.50 | 17.70 | 17.35 | 91602 | 1.44% |
| 01 Nov 2022 | 17.35 | 17.40 | 17.50 | 17.20 | 68479 | 0.58% |
| 31 Oct 2022 | 17.25 | 17.50 | 17.60 | 17.20 | 88010 | -1.15% |
| 28 Oct 2022 | 17.45 | 17.30 | 17.65 | 17.30 | 104977 | 0.00% |
| 27 Oct 2022 | 17.45 | 17.85 | 17.85 | 17.35 | 103355 | -1.13% |
| 25 Oct 2022 | 17.65 | 17.65 | 17.80 | 17.45 | 82363 | 0.86% |
| 24 Oct 2022 | 17.50 | 17.30 | 17.65 | 17.20 | 79021 | 2.04% |
| 21 Oct 2022 | 17.15 | 17.10 | 17.50 | 17.10 | 119091 | -0.58% |
| 20 Oct 2022 | 17.25 | 17.70 | 17.70 | 17.15 | 159575 | -1.71% |
| 19 Oct 2022 | 17.55 | 17.55 | 17.95 | 17.45 | 133924 | -0.57% |
| 18 Oct 2022 | 17.65 | 17.70 | 17.80 | 17.55 | 78993 | 0.28% |
| 17 Oct 2022 | 17.60 | 17.85 | 17.85 | 17.45 | 129056 | -0.28% |
| 14 Oct 2022 | 17.65 | 17.95 | 17.95 | 17.35 | 96032 | -0.56% |
| 13 Oct 2022 | 17.75 | 18.20 | 18.20 | 17.45 | 109092 | -1.11% |
| 12 Oct 2022 | 17.95 | 18.10 | 18.90 | 17.00 | 167178 | -0.28% |
| 11 Oct 2022 | 18.00 | 18.15 | 18.45 | 18.00 | 67053 | -1.64% |
| 10 Oct 2022 | 18.30 | 18.20 | 18.50 | 18.10 | 91867 | -0.81% |
| 07 Oct 2022 | 18.45 | 18.90 | 18.90 | 18.20 | 100227 | -1.34% |
| 06 Oct 2022 | 18.70 | 18.20 | 19.45 | 18.10 | 235378 | 4.47% |
| 04 Oct 2022 | 17.90 | 17.75 | 18.15 | 17.65 | 120349 | 1.70% |
| 03 Oct 2022 | 17.60 | 17.80 | 17.80 | 17.35 | 74409 | 0.00% |
| 30 Sep 2022 | 17.60 | 17.60 | 17.70 | 17.25 | 68402 | 0.57% |
| 29 Sep 2022 | 17.50 | 17.70 | 17.70 | 17.25 | 139162 | 0.86% |
| 28 Sep 2022 | 17.35 | 17.90 | 17.90 | 17.30 | 177622 | -1.98% |
| 27 Sep 2022 | 17.70 | 17.70 | 17.95 | 17.55 | 100986 | 0.00% |
| 26 Sep 2022 | 17.70 | 18.10 | 18.30 | 17.30 | 289711 | -2.21% |
| 23 Sep 2022 | 18.10 | 18.50 | 18.65 | 18.05 | 225197 | -2.16% |
| 22 Sep 2022 | 18.50 | 18.60 | 18.90 | 18.45 | 117152 | -0.80% |
| 21 Sep 2022 | 18.65 | 18.95 | 18.95 | 18.55 | 102590 | -1.06% |
| 20 Sep 2022 | 18.85 | 18.60 | 19.00 | 18.60 | 178295 | 1.62% |
| 19 Sep 2022 | 18.55 | 18.95 | 18.95 | 18.05 | 168754 | -0.54% |
| 16 Sep 2022 | 18.65 | 19.05 | 19.05 | 18.60 | 251266 | -1.84% |
| 15 Sep 2022 | 19.00 | 18.90 | 19.10 | 18.85 | 161080 | 0.00% |
| 14 Sep 2022 | 19.00 | 18.85 | 19.05 | 18.75 | 184089 | 0.26% |
| 13 Sep 2022 | 18.95 | 18.90 | 19.15 | 18.80 | 359068 | 1.07% |
| 12 Sep 2022 | 18.75 | 18.90 | 19.20 | 18.70 | 479021 | -0.79% |
| 09 Sep 2022 | 18.90 | 19.05 | 19.10 | 18.60 | 431071 | 0.27% |
| 08 Sep 2022 | 18.85 | 19.10 | 19.35 | 18.75 | 813993 | -0.26% |
| 07 Sep 2022 | 18.90 | 19.25 | 19.40 | 18.80 | 734170 | -1.56% |
| 06 Sep 2022 | 19.20 | 19.55 | 19.70 | 19.05 | 386653 | -1.79% |
| 05 Sep 2022 | 19.55 | 19.30 | 19.75 | 19.30 | 331619 | 0.26% |
| 02 Sep 2022 | 19.50 | 19.55 | 21.00 | 18.80 | 864659 | 0.78% |
| 01 Sep 2022 | 19.35 | 19.35 | 19.60 | 19.25 | 174834 | -0.26% |
| 30 Aug 2022 | 19.40 | 19.35 | 19.55 | 19.30 | 171410 | 0.52% |
| 29 Aug 2022 | 19.30 | 19.30 | 19.35 | 19.05 | 208908 | -0.77% |
| 26 Aug 2022 | 19.45 | 19.40 | 19.65 | 19.30 | 175975 | 0.00% |
| 25 Aug 2022 | 19.45 | 19.60 | 19.80 | 19.30 | 154898 | 0.00% |
| 24 Aug 2022 | 19.45 | 19.30 | 19.65 | 19.15 | 140063 | 0.78% |
| 23 Aug 2022 | 19.30 | 19.15 | 19.55 | 19.05 | 183930 | 0.78% |
| 22 Aug 2022 | 19.15 | 19.45 | 19.50 | 19.10 | 156538 | -1.54% |
| 19 Aug 2022 | 19.45 | 19.70 | 19.70 | 19.35 | 245709 | -0.51% |
| 18 Aug 2022 | 19.55 | 19.85 | 20.05 | 19.50 | 487362 | -0.76% |
| 17 Aug 2022 | 19.70 | 19.90 | 20.05 | 19.65 | 521888 | -0.76% |
| 16 Aug 2022 | 19.85 | 21.00 | 21.00 | 19.80 | 781002 | -3.87% |
| 12 Aug 2022 | 20.65 | 19.70 | 20.80 | 19.70 | 492803 | 4.29% |
| 11 Aug 2022 | 19.80 | 19.85 | 20.30 | 19.70 | 310233 | -1.98% |
| 10 Aug 2022 | 20.20 | 20.25 | 20.50 | 20.05 | 210331 | -0.25% |
| 08 Aug 2022 | 20.25 | 20.05 | 20.40 | 19.80 | 217647 | 1.76% |
| 05 Aug 2022 | 19.90 | 20.05 | 20.15 | 19.50 | 223463 | -0.75% |
| 04 Aug 2022 | 20.05 | 20.35 | 20.40 | 20.00 | 271798 | -1.23% |
| 03 Aug 2022 | 20.30 | 20.35 | 20.50 | 20.05 | 141537 | 0.00% |
| 02 Aug 2022 | 20.30 | 20.60 | 20.60 | 20.20 | 194056 | -0.73% |
| 01 Aug 2022 | 20.45 | 20.45 | 20.55 | 20.15 | 233260 | 1.24% |
| 29 Jul 2022 | 20.20 | 20.85 | 20.85 | 20.15 | 278051 | -1.22% |
| 28 Jul 2022 | 20.45 | 20.50 | 20.90 | 20.35 | 210280 | 0.25% |
| 27 Jul 2022 | 20.40 | 20.35 | 21.20 | 20.25 | 208050 | -0.97% |
| 26 Jul 2022 | 20.60 | 21.40 | 21.80 | 20.20 | 342176 | -3.06% |
| 25 Jul 2022 | 21.25 | 21.00 | 21.90 | 20.70 | 829883 | 5.20% |
| 22 Jul 2022 | 20.20 | 19.80 | 20.90 | 19.80 | 205683 | 1.76% |
| 21 Jul 2022 | 19.85 | 19.90 | 20.10 | 19.60 | 178276 | -0.75% |
| 20 Jul 2022 | 20.00 | 20.00 | 20.15 | 19.90 | 172242 | 1.01% |
| 19 Jul 2022 | 19.80 | 20.10 | 20.15 | 19.00 | 199383 | -0.75% |
| 18 Jul 2022 | 19.95 | 19.95 | 20.15 | 19.85 | 158616 | 0.25% |
| 15 Jul 2022 | 19.90 | 19.70 | 20.05 | 19.70 | 93237 | 0.00% |
| 14 Jul 2022 | 19.90 | 19.95 | 20.05 | 19.75 | 113910 | 0.25% |
| 13 Jul 2022 | 19.85 | 20.20 | 20.20 | 19.70 | 175165 | -1.00% |
| 12 Jul 2022 | 20.05 | 20.20 | 20.25 | 20.00 | 169857 | -0.25% |
| 11 Jul 2022 | 20.10 | 20.25 | 20.35 | 19.95 | 269602 | -0.25% |
| 08 Jul 2022 | 20.15 | 20.25 | 20.30 | 20.10 | 136230 | 0.00% |
| 07 Jul 2022 | 20.15 | 20.15 | 20.30 | 20.10 | 131461 | 0.50% |
| 06 Jul 2022 | 20.05 | 20.35 | 20.35 | 20.00 | 92396 | -0.74% |
| 05 Jul 2022 | 20.20 | 20.20 | 20.40 | 20.15 | 83153 | 0.00% |
| 04 Jul 2022 | 20.20 | 20.10 | 20.45 | 20.05 | 124595 | 0.50% |
| 01 Jul 2022 | 20.10 | 19.60 | 20.40 | 19.60 | 145663 | 1.52% |
| 30 Jun 2022 | 19.80 | 19.85 | 20.30 | 19.70 | 171818 | -1.25% |
| 29 Jun 2022 | 20.05 | 20.20 | 20.45 | 20.00 | 166406 | -1.23% |
| 28 Jun 2022 | 20.30 | 20.25 | 20.45 | 19.85 | 161527 | 0.00% |
| 27 Jun 2022 | 20.30 | 20.30 | 20.90 | 20.10 | 283419 | 1.25% |
| 24 Jun 2022 | 20.05 | 19.45 | 20.45 | 19.15 | 304417 | 2.04% |
| 23 Jun 2022 | 19.65 | 19.65 | 19.75 | 19.30 | 152797 | 2.08% |
| 22 Jun 2022 | 19.25 | 20.10 | 20.10 | 19.05 | 205065 | -2.53% |
| 21 Jun 2022 | 19.75 | 19.60 | 19.95 | 18.70 | 222596 | 3.13% |
| 20 Jun 2022 | 19.15 | 20.95 | 21.00 | 19.05 | 381015 | -6.59% |
| 17 Jun 2022 | 20.50 | 20.80 | 20.85 | 19.75 | 319141 | -1.68% |
| 16 Jun 2022 | 20.85 | 22.50 | 22.50 | 20.50 | 527889 | -3.92% |
| 15 Jun 2022 | 21.70 | 22.05 | 22.40 | 21.45 | 344557 | 1.17% |
| 14 Jun 2022 | 21.45 | 20.50 | 21.70 | 20.50 | 309000 | 2.88% |
| 13 Jun 2022 | 20.85 | 21.60 | 21.95 | 20.50 | 762447 | -2.34% |
| 10 Jun 2022 | 21.35 | 22.00 | 23.00 | 20.90 | 1171884 | -2.06% |
| 09 Jun 2022 | 21.80 | 22.10 | 23.90 | 21.30 | 1138014 | 0.00% |
| 08 Jun 2022 | 21.80 | 23.95 | 24.25 | 21.15 | 1172666 | -7.63% |
| 07 Jun 2022 | 23.60 | 23.45 | 25.25 | 23.00 | 3399826 | 3.28% |
| 06 Jun 2022 | 22.85 | 21.00 | 22.85 | 20.05 | 2592993 | 19.95% |
| 03 Jun 2022 | 19.05 | 19.50 | 19.50 | 18.90 | 72480 | -0.78% |
| 02 Jun 2022 | 19.20 | 19.40 | 19.40 | 18.90 | 72061 | -0.26% |
| 01 Jun 2022 | 19.25 | 19.35 | 19.60 | 19.20 | 45837 | -0.26% |
| 31 May 2022 | 19.30 | 19.20 | 19.55 | 19.00 | 69921 | 0.26% |
| 30 May 2022 | 19.25 | 19.05 | 19.50 | 18.95 | 71843 | 1.32% |
| 27 May 2022 | 19.00 | 19.40 | 19.40 | 18.80 | 59666 | 1.33% |
| 26 May 2022 | 18.75 | 18.20 | 19.50 | 18.00 | 165450 | 0.54% |
| 25 May 2022 | 18.65 | 19.10 | 19.45 | 18.50 | 88023 | -3.12% |
| 24 May 2022 | 19.25 | 19.50 | 19.55 | 18.85 | 109564 | -2.04% |
| 23 May 2022 | 19.65 | 20.00 | 20.45 | 19.50 | 227289 | 1.81% |
| 20 May 2022 | 19.30 | 19.55 | 19.60 | 19.20 | 284791 | 0.78% |
| 19 May 2022 | 19.15 | 18.20 | 19.70 | 18.20 | 188025 | 2.41% |
| 18 May 2022 | 18.70 | 18.80 | 19.15 | 18.35 | 409694 | 0.54% |
| 17 May 2022 | 18.60 | 19.40 | 19.50 | 18.40 | 354343 | -2.62% |
| 16 May 2022 | 19.10 | 19.85 | 19.85 | 18.70 | 97466 | 1.87% |
| 13 May 2022 | 18.75 | 18.20 | 19.55 | 18.20 | 120013 | 4.46% |
| 12 May 2022 | 17.95 | 18.10 | 18.55 | 17.05 | 174553 | -2.18% |
| 11 May 2022 | 18.35 | 19.25 | 19.55 | 18.25 | 157838 | -4.68% |
| 10 May 2022 | 19.25 | 19.05 | 19.80 | 19.05 | 108413 | 0.52% |
| 09 May 2022 | 19.15 | 19.20 | 19.45 | 18.60 | 116430 | -1.54% |
| 06 May 2022 | 19.45 | 19.70 | 19.80 | 19.25 | 159405 | -2.51% |
| 05 May 2022 | 19.95 | 20.20 | 20.50 | 19.80 | 161353 | -0.99% |
| 04 May 2022 | 20.15 | 20.50 | 20.95 | 19.95 | 200575 | -1.23% |
| 02 May 2022 | 20.40 | 20.35 | 21.25 | 20.30 | 182764 | -1.92% |
| 29 Apr 2022 | 20.80 | 21.00 | 21.20 | 20.70 | 108366 | 0.00% |
| 28 Apr 2022 | 20.80 | 21.45 | 21.75 | 20.60 | 245590 | -0.72% |
| 27 Apr 2022 | 20.95 | 22.25 | 22.25 | 20.45 | 357685 | -4.34% |
| 26 Apr 2022 | 21.90 | 22.65 | 23.00 | 21.80 | 272506 | -2.01% |
| 25 Apr 2022 | 22.35 | 22.40 | 23.00 | 21.80 | 501196 | 1.59% |
| 22 Apr 2022 | 22.00 | 20.70 | 22.95 | 20.35 | 1497471 | 7.32% |
| 21 Apr 2022 | 20.50 | 20.75 | 21.10 | 20.40 | 353940 | 0.24% |
| 20 Apr 2022 | 20.45 | 20.95 | 21.25 | 20.40 | 348250 | -1.45% |
| 19 Apr 2022 | 20.75 | 20.65 | 22.45 | 20.20 | 601452 | 0.97% |
| 18 Apr 2022 | 20.55 | 21.00 | 21.75 | 20.30 | 264383 | -3.29% |
| 13 Apr 2022 | 21.25 | 21.90 | 22.75 | 20.95 | 284154 | -0.70% |
| 12 Apr 2022 | 21.40 | 22.85 | 22.85 | 20.90 | 315261 | -4.25% |
| 11 Apr 2022 | 22.35 | 23.30 | 23.65 | 21.80 | 404193 | -4.08% |
| 08 Apr 2022 | 23.30 | 23.20 | 23.80 | 22.20 | 209829 | 0.43% |
| 07 Apr 2022 | 23.20 | 24.85 | 25.20 | 22.95 | 473387 | -6.64% |
| 06 Apr 2022 | 24.85 | 25.00 | 25.70 | 24.55 | 741773 | 0.20% |
| 05 Apr 2022 | 24.80 | 24.00 | 25.50 | 23.50 | 2451066 | 7.83% |
| 04 Apr 2022 | 23.00 | 21.80 | 23.00 | 20.55 | 1421429 | 19.79% |
| 01 Apr 2022 | 19.20 | 18.15 | 19.45 | 18.15 | 199540 | 6.08% |
| 31 Mar 2022 | 18.10 | 18.85 | 18.85 | 18.05 | 207450 | -2.43% |
| 30 Mar 2022 | 18.55 | 17.65 | 18.80 | 17.60 | 196775 | 5.40% |
| 29 Mar 2022 | 17.60 | 18.15 | 18.15 | 17.00 | 292143 | -2.49% |
| 28 Mar 2022 | 18.05 | 18.75 | 19.05 | 17.55 | 251854 | -5.25% |
| 25 Mar 2022 | 19.05 | 19.60 | 19.75 | 18.90 | 224898 | -2.81% |
| 24 Mar 2022 | 19.60 | 19.85 | 19.85 | 19.35 | 141817 | -1.26% |
| 23 Mar 2022 | 19.85 | 19.95 | 19.95 | 19.50 | 151808 | 1.02% |
| 22 Mar 2022 | 19.65 | 19.80 | 19.95 | 19.60 | 85771 | -0.76% |
| 21 Mar 2022 | 19.80 | 19.90 | 20.20 | 19.65 | 116243 | 1.02% |
| 17 Mar 2022 | 19.60 | 20.20 | 20.20 | 17.10 | 221620 | -1.26% |
| 16 Mar 2022 | 19.85 | 20.00 | 20.10 | 19.50 | 77570 | 0.51% |
| 15 Mar 2022 | 19.75 | 19.85 | 20.15 | 19.65 | 63346 | -0.50% |
| 14 Mar 2022 | 19.85 | 20.00 | 20.25 | 19.80 | 81306 | -0.75% |
| 11 Mar 2022 | 20.00 | 20.00 | 20.30 | 19.80 | 133755 | -0.25% |
| 10 Mar 2022 | 20.05 | 20.45 | 20.65 | 19.90 | 139169 | 0.50% |
| 09 Mar 2022 | 19.95 | 19.75 | 20.20 | 19.60 | 156058 | 2.05% |
| 08 Mar 2022 | 19.55 | 19.50 | 19.80 | 19.20 | 67404 | 1.56% |
| 07 Mar 2022 | 19.25 | 19.45 | 19.70 | 19.15 | 82480 | -3.02% |
| 04 Mar 2022 | 19.85 | 19.65 | 20.00 | 19.50 | 73028 | -0.50% |
| 03 Mar 2022 | 19.95 | 20.10 | 20.30 | 19.85 | 82702 | 0.50% |
| 02 Mar 2022 | 19.85 | 19.15 | 20.20 | 19.15 | 85554 | -0.50% |
| 28 Feb 2022 | 19.95 | 20.10 | 20.50 | 19.25 | 156835 | -0.99% |
| 25 Feb 2022 | 20.15 | 19.20 | 20.30 | 19.20 | 187955 | 6.90% |
| 24 Feb 2022 | 18.85 | 18.80 | 20.35 | 18.80 | 281195 | -9.81% |
| 23 Feb 2022 | 20.90 | 20.80 | 21.35 | 20.80 | 120554 | 1.70% |
| 22 Feb 2022 | 20.55 | 20.15 | 21.45 | 20.15 | 153834 | -4.86% |
| 21 Feb 2022 | 21.60 | 22.25 | 22.55 | 21.50 | 202498 | -4.00% |
| 18 Feb 2022 | 22.50 | 22.50 | 22.85 | 22.35 | 187556 | 0.00% |
| 17 Feb 2022 | 22.50 | 22.90 | 23.25 | 22.40 | 167300 | -0.66% |
| 16 Feb 2022 | 22.65 | 22.95 | 23.65 | 22.60 | 379248 | 0.44% |
| 15 Feb 2022 | 22.55 | 22.40 | 22.90 | 21.40 | 420711 | 0.67% |
| 14 Feb 2022 | 22.40 | 23.50 | 23.70 | 22.20 | 380344 | -6.28% |
| 11 Feb 2022 | 23.90 | 24.00 | 24.20 | 23.65 | 362067 | -1.85% |
| 10 Feb 2022 | 24.35 | 25.00 | 25.50 | 24.25 | 789532 | -2.01% |
| 09 Feb 2022 | 24.85 | 24.20 | 25.25 | 23.80 | 904729 | 2.69% |
| 08 Feb 2022 | 24.20 | 24.45 | 25.60 | 23.85 | 2570340 | -0.82% |
| 07 Feb 2022 | 24.40 | 24.75 | 26.00 | 24.10 | 2803890 | 0.00% |
| 04 Feb 2022 | 24.40 | 24.45 | 24.65 | 23.75 | 585863 | 1.24% |
| 03 Feb 2022 | 24.10 | 24.25 | 24.30 | 23.55 | 462913 | 0.63% |
| 02 Feb 2022 | 23.95 | 23.60 | 24.40 | 23.30 | 617484 | 1.05% |
| 01 Feb 2022 | 23.70 | 24.35 | 24.70 | 23.25 | 970887 | -0.42% |
| 31 Jan 2022 | 23.80 | 24.70 | 26.75 | 23.45 | 2085940 | -2.46% |
| 28 Jan 2022 | 24.40 | 25.90 | 25.90 | 24.20 | 584715 | -1.41% |
| 27 Jan 2022 | 24.75 | 23.90 | 25.90 | 23.35 | 731460 | 3.13% |
| 25 Jan 2022 | 24.00 | 22.00 | 24.90 | 22.00 | 502196 | 3.23% |
| 24 Jan 2022 | 23.25 | 24.25 | 24.25 | 23.05 | 429716 | -4.32% |
| 21 Jan 2022 | 24.30 | 24.50 | 24.90 | 24.05 | 451241 | -0.61% |
| 20 Jan 2022 | 24.45 | 24.50 | 24.80 | 24.20 | 632497 | 2.30% |
| 19 Jan 2022 | 23.90 | 24.00 | 24.25 | 23.50 | 344553 | 0.42% |
| 18 Jan 2022 | 23.80 | 23.65 | 24.75 | 23.40 | 1290201 | 1.28% |
| 17 Jan 2022 | 23.50 | 24.15 | 24.40 | 23.40 | 1682660 | -1.26% |
| 14 Jan 2022 | 23.80 | 25.60 | 25.60 | 23.75 | 1612449 | -4.23% |
| 13 Jan 2022 | 24.85 | 24.10 | 25.60 | 23.65 | 2903164 | 5.52% |
| 12 Jan 2022 | 23.55 | 24.00 | 24.80 | 23.30 | 1344559 | -0.21% |
| 11 Jan 2022 | 23.60 | 24.90 | 25.75 | 23.50 | 2131106 | -4.07% |
| 10 Jan 2022 | 24.60 | 25.85 | 25.95 | 24.40 | 2878897 | 2.71% |
| 07 Jan 2022 | 23.95 | 25.40 | 26.20 | 23.70 | 1523963 | 0.42% |
| 06 Jan 2022 | 23.85 | 24.50 | 24.50 | 23.50 | 958810 | -3.05% |
| 05 Jan 2022 | 24.60 | 25.90 | 27.50 | 23.75 | 1646594 | -3.15% |
| 04 Jan 2022 | 25.40 | 27.90 | 28.40 | 25.25 | 2901406 | -1.74% |
| 03 Jan 2022 | 25.85 | 24.50 | 25.85 | 24.50 | 655457 | 10.00% |
| 31 Dec 2021 | 23.50 | 23.95 | 23.95 | 22.15 | 133368 | -0.63% |
| 30 Dec 2021 | 23.65 | 23.35 | 24.00 | 23.00 | 129300 | 1.28% |
| 29 Dec 2021 | 23.35 | 23.55 | 24.20 | 23.20 | 111816 | -2.71% |
| 28 Dec 2021 | 24.00 | 24.90 | 24.90 | 23.50 | 189257 | -1.03% |
| 27 Dec 2021 | 24.25 | 24.00 | 25.00 | 23.00 | 276700 | 0.41% |
| 24 Dec 2021 | 24.15 | 25.70 | 25.70 | 23.50 | 396604 | 2.77% |
| 23 Dec 2021 | 23.50 | 24.25 | 24.25 | 23.15 | 141692 | 4.21% |
| 22 Dec 2021 | 22.55 | 21.25 | 22.85 | 20.95 | 216044 | 8.41% |
| 21 Dec 2021 | 20.80 | 20.00 | 22.50 | 20.00 | 99018 | -0.24% |
| 20 Dec 2021 | 20.85 | 22.00 | 22.00 | 20.40 | 216407 | -7.95% |
| 17 Dec 2021 | 22.65 | 24.00 | 24.35 | 22.50 | 109343 | -4.23% |
| 16 Dec 2021 | 23.65 | 24.00 | 24.35 | 23.25 | 92004 | 0.42% |
| 15 Dec 2021 | 23.55 | 24.85 | 24.85 | 23.15 | 131042 | -0.63% |
| 14 Dec 2021 | 23.70 | 24.60 | 24.85 | 23.50 | 147023 | -3.85% |
| 13 Dec 2021 | 24.65 | 25.75 | 25.90 | 24.50 | 184151 | -1.60% |
| 10 Dec 2021 | 25.05 | 24.80 | 25.75 | 24.20 | 336844 | 1.83% |
| 09 Dec 2021 | 24.60 | 24.95 | 25.40 | 23.95 | 306511 | 2.71% |
| 08 Dec 2021 | 23.95 | 24.60 | 25.40 | 23.25 | 414492 | 0.42% |
| 07 Dec 2021 | 23.85 | 22.50 | 23.85 | 22.25 | 433431 | 9.91% |
| 06 Dec 2021 | 21.70 | 21.40 | 21.80 | 20.90 | 160062 | 3.33% |
| 03 Dec 2021 | 21.00 | 20.50 | 21.10 | 20.10 | 172297 | 4.48% |
| 02 Dec 2021 | 20.10 | 20.35 | 20.80 | 19.15 | 122677 | 0.75% |
| 01 Dec 2021 | 19.95 | 20.45 | 20.70 | 19.30 | 61588 | -0.50% |
| 30 Nov 2021 | 20.05 | 20.00 | 20.95 | 19.60 | 71190 | 0.00% |
| 29 Nov 2021 | 20.05 | 21.45 | 21.45 | 19.90 | 169642 | -4.07% |
| 26 Nov 2021 | 20.90 | 20.85 | 20.90 | 19.55 | 198232 | 4.76% |
| 25 Nov 2021 | 19.95 | 19.30 | 19.95 | 19.00 | 74104 | 5.00% |
| 24 Nov 2021 | 19.00 | 19.85 | 20.30 | 18.50 | 242326 | -1.81% |
| 23 Nov 2021 | 19.35 | 19.50 | 20.50 | 19.30 | 268464 | -4.68% |
| 22 Nov 2021 | 20.30 | 21.70 | 21.70 | 20.30 | 110100 | -4.92% |
| 18 Nov 2021 | 21.35 | 21.80 | 21.80 | 21.00 | 92184 | 0.00% |
| 17 Nov 2021 | 21.35 | 21.50 | 21.60 | 20.95 | 62819 | 1.18% |
| 16 Nov 2021 | 21.10 | 21.50 | 21.75 | 20.50 | 149252 | 0.00% |
| 15 Nov 2021 | 21.10 | 20.95 | 21.55 | 20.20 | 241273 | 2.68% |
| 12 Nov 2021 | 20.55 | 20.75 | 20.75 | 20.15 | 40444 | 0.24% |
| 11 Nov 2021 | 20.50 | 20.55 | 20.75 | 20.00 | 63943 | 0.74% |
| 10 Nov 2021 | 20.35 | 20.85 | 20.85 | 20.10 | 42684 | -0.49% |
| 09 Nov 2021 | 20.45 | 20.65 | 20.65 | 20.00 | 56412 | 1.24% |
| 08 Nov 2021 | 20.20 | 20.20 | 20.80 | 19.30 | 107851 | 1.76% |
| 04 Nov 2021 | 19.85 | 19.60 | 20.10 | 19.50 | 78914 | 2.85% |
| 03 Nov 2021 | 19.30 | 20.35 | 20.35 | 18.90 | 122256 | -2.53% |
| 02 Nov 2021 | 19.80 | 20.45 | 20.45 | 19.60 | 31697 | 1.02% |
| 01 Nov 2021 | 19.60 | 19.00 | 19.70 | 19.00 | 46318 | 3.43% |
| 29 Oct 2021 | 18.95 | 20.00 | 20.00 | 18.95 | 151376 | -4.77% |
| 28 Oct 2021 | 19.90 | 21.05 | 21.05 | 19.75 | 103580 | -3.86% |
| 27 Oct 2021 | 20.70 | 20.05 | 21.00 | 20.05 | 63341 | 0.49% |
| 26 Oct 2021 | 20.60 | 19.95 | 20.75 | 19.95 | 27458 | 0.98% |
| 25 Oct 2021 | 20.40 | 21.30 | 21.30 | 20.15 | 44638 | -0.73% |
| 22 Oct 2021 | 20.55 | 21.10 | 21.10 | 20.25 | 41508 | -0.48% |
| 21 Oct 2021 | 20.65 | 20.50 | 20.90 | 20.10 | 40925 | 0.00% |
| 20 Oct 2021 | 20.65 | 21.45 | 21.45 | 20.35 | 76363 | -0.48% |
| 19 Oct 2021 | 20.75 | 21.50 | 21.65 | 20.35 | 136454 | -3.04% |
| 18 Oct 2021 | 21.40 | 21.65 | 21.75 | 21.15 | 73795 | -0.23% |
| 14 Oct 2021 | 21.45 | 20.60 | 21.85 | 20.60 | 96136 | 2.88% |
| 13 Oct 2021 | 20.85 | 21.40 | 21.80 | 20.35 | 177918 | -2.57% |
| 12 Oct 2021 | 21.40 | 22.35 | 22.35 | 21.25 | 90035 | 0.00% |
| 11 Oct 2021 | 21.40 | 21.40 | 21.95 | 21.05 | 72894 | 0.00% |
| 08 Oct 2021 | 21.40 | 22.00 | 22.00 | 21.25 | 39816 | -0.93% |
| 07 Oct 2021 | 21.60 | 21.70 | 21.90 | 21.25 | 33185 | 1.65% |
| 06 Oct 2021 | 21.25 | 22.10 | 22.25 | 21.05 | 58331 | -2.30% |
| 05 Oct 2021 | 21.75 | 22.75 | 22.75 | 21.50 | 37974 | -1.81% |
| 04 Oct 2021 | 22.15 | 22.75 | 22.75 | 22.10 | 51993 | -0.23% |
| 01 Oct 2021 | 22.20 | 21.70 | 22.40 | 20.30 | 133584 | 3.98% |
| 30 Sep 2021 | 21.35 | 21.95 | 21.95 | 21.05 | 57788 | -2.06% |
| 29 Sep 2021 | 21.80 | 22.10 | 22.15 | 21.30 | 36893 | 0.46% |
| 28 Sep 2021 | 21.70 | 21.90 | 21.90 | 21.10 | 34495 | 2.12% |
| 27 Sep 2021 | 21.25 | 22.40 | 22.40 | 21.00 | 86344 | -2.52% |
| 24 Sep 2021 | 21.80 | 22.40 | 22.40 | 21.10 | 32816 | 0.69% |
| 23 Sep 2021 | 21.65 | 22.10 | 22.50 | 21.50 | 54557 | -2.26% |
| 22 Sep 2021 | 22.15 | 22.95 | 22.95 | 21.50 | 72431 | -0.67% |
| 21 Sep 2021 | 22.30 | 22.00 | 22.95 | 21.75 | 63684 | -2.19% |
| 20 Sep 2021 | 22.80 | 22.95 | 23.15 | 22.00 | 56668 | 1.33% |
| 17 Sep 2021 | 22.50 | 23.85 | 23.85 | 22.25 | 53654 | -3.23% |
| 16 Sep 2021 | 23.25 | 23.00 | 24.00 | 22.80 | 63602 | 0.00% |
| 15 Sep 2021 | 23.25 | 23.90 | 23.90 | 23.00 | 47954 | -0.85% |
| 14 Sep 2021 | 23.45 | 23.45 | 23.55 | 22.50 | 80028 | 4.45% |
| 13 Sep 2021 | 22.45 | 22.45 | 23.50 | 22.25 | 37763 | 0.00% |
| 09 Sep 2021 | 22.45 | 21.80 | 22.90 | 21.40 | 19625 | 0.22% |
| 08 Sep 2021 | 22.40 | 22.45 | 23.30 | 22.10 | 20675 | -2.18% |
| 07 Sep 2021 | 22.90 | 23.65 | 23.65 | 22.20 | 38317 | 0.00% |
| 06 Sep 2021 | 22.90 | 23.15 | 23.65 | 22.85 | 31602 | -1.08% |
| 03 Sep 2021 | 23.15 | 23.30 | 23.65 | 22.50 | 25356 | 0.00% |
| 02 Sep 2021 | 23.15 | 23.15 | 23.50 | 22.05 | 50831 | 0.00% |
| 01 Sep 2021 | 23.15 | 23.25 | 23.40 | 22.80 | 27256 | -0.43% |
| 31 Aug 2021 | 23.25 | 23.65 | 23.65 | 22.60 | 22604 | -0.64% |
| 30 Aug 2021 | 23.40 | 23.90 | 23.90 | 22.50 | 26041 | 0.00% |
| 27 Aug 2021 | 23.40 | 23.80 | 23.85 | 22.50 | 76997 | 2.41% |
| 26 Aug 2021 | 22.85 | 22.85 | 22.85 | 22.00 | 56728 | 4.82% |
| 25 Aug 2021 | 21.80 | 21.50 | 21.90 | 21.00 | 37619 | 4.31% |
| 24 Aug 2021 | 20.90 | 19.05 | 21.00 | 19.00 | 64529 | 4.50% |
| 23 Aug 2021 | 20.00 | 20.40 | 20.90 | 19.75 | 54045 | -3.61% |
| 20 Aug 2021 | 20.75 | 20.70 | 21.50 | 20.50 | 69589 | -3.71% |
| 18 Aug 2021 | 21.55 | 23.35 | 23.35 | 21.55 | 134303 | -4.86% |
| 17 Aug 2021 | 22.65 | 23.20 | 23.50 | 22.50 | 23831 | -2.37% |
| 16 Aug 2021 | 23.20 | 24.90 | 24.90 | 23.00 | 58666 | -3.33% |
| 13 Aug 2021 | 24.00 | 23.80 | 24.30 | 23.60 | 34604 | 3.00% |
| 12 Aug 2021 | 23.30 | 22.40 | 23.80 | 22.10 | 37810 | 0.87% |
| 11 Aug 2021 | 23.10 | 22.35 | 23.70 | 22.00 | 124590 | -0.22% |
| 10 Aug 2021 | 23.15 | 23.00 | 24.35 | 22.75 | 93477 | -2.53% |
| 09 Aug 2021 | 23.75 | 25.10 | 25.10 | 23.25 | 67771 | -2.86% |
| 06 Aug 2021 | 24.45 | 24.75 | 24.90 | 23.60 | 37001 | 2.09% |
| 05 Aug 2021 | 23.95 | 23.80 | 24.75 | 23.75 | 36599 | -3.04% |
| 04 Aug 2021 | 24.70 | 25.20 | 25.95 | 23.60 | 75040 | -0.40% |
| 03 Aug 2021 | 24.80 | 25.50 | 25.50 | 24.75 | 123038 | -2.75% |
| 02 Aug 2021 | 25.50 | 26.00 | 26.30 | 24.70 | 45869 | 0.79% |
| 30 Jul 2021 | 25.30 | 24.60 | 25.30 | 23.25 | 57112 | 4.98% |
| 29 Jul 2021 | 24.10 | 24.85 | 25.50 | 23.95 | 194320 | -4.37% |
| 28 Jul 2021 | 25.20 | 26.30 | 26.30 | 24.60 | 53964 | -0.98% |
| 27 Jul 2021 | 25.45 | 26.10 | 26.60 | 25.20 | 164388 | -2.68% |
| 26 Jul 2021 | 26.15 | 27.15 | 27.55 | 25.50 | 78828 | -2.06% |
| 23 Jul 2021 | 26.70 | 27.50 | 27.65 | 25.55 | 58078 | 0.75% |
| 22 Jul 2021 | 26.50 | 25.75 | 26.50 | 25.25 | 104124 | 4.95% |
| 20 Jul 2021 | 25.25 | 25.65 | 25.95 | 24.40 | 122471 | -1.56% |
| 19 Jul 2021 | 25.65 | 27.35 | 27.50 | 25.40 | 142704 | -3.93% |
| 16 Jul 2021 | 26.70 | 27.65 | 27.90 | 26.50 | 227963 | -3.44% |
| 15 Jul 2021 | 27.65 | 28.95 | 29.25 | 27.40 | 105086 | -3.83% |
| 14 Jul 2021 | 28.75 | 28.00 | 29.40 | 27.15 | 89696 | 2.13% |
| 13 Jul 2021 | 28.15 | 28.50 | 28.50 | 27.10 | 62965 | -1.23% |
| 12 Jul 2021 | 28.50 | 28.70 | 29.00 | 28.10 | 59318 | -0.52% |
| 09 Jul 2021 | 28.65 | 29.00 | 29.20 | 28.10 | 64483 | -0.17% |
| 08 Jul 2021 | 28.70 | 28.75 | 29.40 | 28.25 | 92578 | -0.35% |
| 07 Jul 2021 | 28.80 | 28.95 | 29.00 | 27.50 | 120463 | -0.17% |
| 06 Jul 2021 | 28.85 | 30.90 | 30.90 | 28.20 | 192611 | -2.04% |
| 05 Jul 2021 | 29.45 | 29.45 | 29.45 | 28.20 | 215750 | 4.99% |
| 02 Jul 2021 | 28.05 | 26.75 | 28.05 | 26.75 | 175041 | 4.86% |
| 01 Jul 2021 | 26.75 | 26.70 | 28.00 | 26.50 | 250398 | -3.95% |
| 30 Jun 2021 | 27.85 | 29.00 | 30.35 | 27.50 | 740810 | -4.79% |
| 29 Jun 2021 | 29.25 | 30.70 | 31.00 | 28.50 | 466238 | -3.94% |
| 28 Jun 2021 | 30.45 | 33.50 | 34.50 | 29.75 | 766306 | -6.88% |
| 25 Jun 2021 | 32.70 | 35.55 | 35.55 | 29.50 | 1149682 | -3.96% |
| 24 Jun 2021 | 34.05 | 31.45 | 35.95 | 31.00 | 2908643 | 10.73% |
| 23 Jun 2021 | 30.75 | 26.95 | 31.00 | 26.05 | 2338920 | 18.96% |
| 22 Jun 2021 | 25.85 | 26.50 | 27.15 | 25.40 | 265645 | 2.99% |
| 21 Jun 2021 | 25.10 | 24.00 | 25.70 | 23.50 | 321399 | 6.58% |
| 18 Jun 2021 | 23.55 | 25.45 | 25.45 | 22.50 | 208974 | -5.23% |
| 17 Jun 2021 | 24.85 | 25.40 | 26.00 | 24.45 | 116740 | -2.36% |
| 16 Jun 2021 | 25.45 | 26.00 | 26.90 | 25.05 | 238595 | -1.36% |
| 15 Jun 2021 | 25.80 | 24.20 | 27.45 | 23.50 | 974875 | 7.72% |
| 14 Jun 2021 | 23.95 | 24.25 | 24.25 | 22.50 | 111322 | 1.05% |
| 11 Jun 2021 | 23.70 | 24.40 | 24.40 | 23.50 | 83990 | 0.64% |
| 10 Jun 2021 | 23.55 | 23.35 | 23.80 | 23.20 | 98927 | 1.95% |
| 09 Jun 2021 | 23.10 | 24.10 | 24.60 | 22.80 | 253061 | -2.53% |
| 08 Jun 2021 | 23.70 | 23.85 | 24.50 | 23.20 | 147153 | -2.07% |
| 07 Jun 2021 | 24.20 | 23.80 | 24.90 | 23.25 | 271741 | 5.45% |
| 04 Jun 2021 | 22.95 | 22.50 | 23.95 | 22.15 | 498864 | 3.61% |
| 03 Jun 2021 | 22.15 | 20.20 | 22.20 | 20.10 | 366769 | 9.65% |
| 02 Jun 2021 | 20.20 | 20.60 | 20.60 | 19.80 | 64711 | 0.75% |
| 01 Jun 2021 | 20.05 | 19.75 | 20.65 | 19.75 | 67551 | -2.43% |
| 31 May 2021 | 20.55 | 21.05 | 21.05 | 19.60 | 119043 | -2.38% |
| 28 May 2021 | 21.05 | 22.00 | 22.35 | 20.10 | 101051 | -3.22% |
| 27 May 2021 | 21.75 | 22.00 | 22.00 | 21.20 | 52527 | 0.93% |
| 26 May 2021 | 21.55 | 21.00 | 22.40 | 21.00 | 91439 | -0.46% |
| 25 May 2021 | 21.65 | 22.35 | 22.40 | 21.45 | 50118 | -1.37% |
| 24 May 2021 | 21.95 | 21.95 | 22.65 | 21.75 | 119976 | 1.39% |
| 21 May 2021 | 21.65 | 21.45 | 21.90 | 21.00 | 90605 | 3.84% |
| 20 May 2021 | 20.85 | 22.05 | 23.00 | 20.50 | 224131 | -6.50% |
| 19 May 2021 | 22.30 | 22.80 | 23.50 | 22.00 | 218576 | 0.68% |
| 18 May 2021 | 22.15 | 25.35 | 25.40 | 21.65 | 927288 | -7.71% |
| 17 May 2021 | 24.00 | 20.95 | 24.00 | 20.60 | 1540317 | 20.00% |
| 14 May 2021 | 20.00 | 17.00 | 20.15 | 16.80 | 764000 | 19.05% |
| 12 May 2021 | 16.80 | 16.30 | 16.95 | 16.00 | 107819 | 4.67% |
| 11 May 2021 | 16.05 | 16.20 | 16.25 | 15.65 | 35159 | 0.94% |
| 10 May 2021 | 15.90 | 16.00 | 16.30 | 15.55 | 38355 | -1.55% |
| 07 May 2021 | 16.15 | 16.30 | 16.30 | 15.85 | 24524 | 2.22% |
| 06 May 2021 | 15.80 | 15.65 | 16.20 | 15.65 | 47941 | -0.32% |
| 05 May 2021 | 15.85 | 15.65 | 16.30 | 15.65 | 22314 | -1.86% |
| 04 May 2021 | 16.15 | 15.90 | 16.25 | 15.90 | 22780 | 1.25% |
| 03 May 2021 | 15.95 | 16.25 | 16.35 | 15.55 | 38201 | -2.74% |
| 30 Apr 2021 | 16.40 | 15.90 | 16.50 | 15.90 | 16710 | 0.61% |
| 29 Apr 2021 | 16.30 | 16.60 | 16.65 | 16.05 | 16502 | -0.91% |
| 28 Apr 2021 | 16.45 | 16.55 | 16.70 | 15.65 | 66163 | 2.81% |
| 27 Apr 2021 | 16.00 | 16.65 | 16.65 | 15.90 | 34759 | -2.74% |
| 26 Apr 2021 | 16.45 | 15.90 | 16.75 | 15.70 | 45485 | 4.78% |
| 23 Apr 2021 | 15.70 | 16.00 | 16.00 | 15.50 | 14050 | 0.64% |
| 22 Apr 2021 | 15.60 | 15.45 | 16.05 | 15.30 | 23618 | 0.97% |
| 20 Apr 2021 | 15.45 | 15.90 | 16.15 | 15.10 | 32267 | -0.64% |
| 19 Apr 2021 | 15.55 | 15.50 | 16.70 | 15.50 | 52743 | -4.31% |
| 16 Apr 2021 | 16.25 | 16.80 | 16.80 | 16.05 | 27632 | -2.40% |
| 15 Apr 2021 | 16.65 | 15.70 | 16.80 | 15.70 | 39413 | 4.39% |
| 13 Apr 2021 | 15.95 | 15.60 | 16.60 | 15.60 | 20841 | 2.24% |
| 12 Apr 2021 | 15.60 | 16.70 | 16.70 | 15.50 | 42597 | -6.02% |
| 09 Apr 2021 | 16.60 | 16.75 | 16.75 | 16.20 | 73253 | 1.53% |
| 08 Apr 2021 | 16.35 | 16.40 | 16.80 | 16.20 | 33935 | 1.87% |
| 07 Apr 2021 | 16.05 | 16.45 | 16.45 | 16.00 | 29584 | -0.62% |
| 06 Apr 2021 | 16.15 | 16.40 | 16.40 | 15.95 | 34593 | 2.22% |
| 05 Apr 2021 | 15.80 | 15.80 | 16.25 | 15.50 | 46236 | 0.00% |
| 01 Apr 2021 | 15.80 | 15.60 | 16.00 | 15.60 | 36227 | 1.28% |
| 31 Mar 2021 | 15.60 | 16.00 | 16.05 | 15.30 | 39639 | -1.27% |
| 30 Mar 2021 | 15.80 | 16.50 | 16.80 | 15.60 | 72905 | -1.25% |
| 26 Mar 2021 | 16.00 | 16.60 | 16.60 | 15.30 | 71121 | -0.93% |
| 25 Mar 2021 | 16.15 | 16.60 | 16.60 | 15.65 | 95337 | -4.44% |
| 24 Mar 2021 | 16.90 | 16.05 | 17.15 | 15.20 | 444776 | 1.20% |
| 23 Mar 2021 | 16.70 | 16.25 | 17.00 | 16.15 | 102687 | 3.41% |
| 22 Mar 2021 | 16.15 | 17.25 | 17.30 | 15.90 | 409302 | -4.15% |
| 19 Mar 2021 | 16.85 | 16.20 | 17.30 | 15.05 | 104627 | 6.31% |
| 18 Mar 2021 | 15.85 | 16.50 | 16.50 | 15.50 | 309106 | 1.60% |
| 17 Mar 2021 | 15.60 | 16.00 | 16.25 | 15.50 | 330958 | -0.64% |
| 16 Mar 2021 | 15.70 | 15.50 | 15.75 | 15.30 | 161837 | 1.62% |
| 15 Mar 2021 | 15.45 | 16.00 | 16.45 | 15.10 | 120747 | -6.93% |
| 12 Mar 2021 | 16.60 | 16.55 | 17.45 | 16.45 | 42504 | -0.30% |
| 10 Mar 2021 | 16.65 | 17.25 | 17.40 | 16.55 | 41299 | -2.35% |
| 09 Mar 2021 | 17.05 | 17.20 | 17.55 | 16.60 | 61624 | -0.58% |
| 08 Mar 2021 | 17.15 | 17.90 | 17.90 | 17.00 | 32621 | 0.88% |
| 05 Mar 2021 | 17.00 | 18.15 | 18.25 | 16.70 | 120159 | -4.49% |
| 04 Mar 2021 | 17.80 | 18.20 | 18.20 | 17.70 | 75368 | -1.66% |
| 03 Mar 2021 | 18.10 | 18.65 | 18.65 | 17.95 | 33174 | -0.55% |
| 02 Mar 2021 | 18.20 | 18.50 | 18.75 | 18.05 | 19715 | 1.39% |
| 01 Mar 2021 | 17.95 | 18.00 | 18.55 | 17.85 | 41594 | -1.37% |
| 26 Feb 2021 | 18.20 | 18.35 | 18.35 | 18.00 | 59641 | -1.36% |
| 25 Feb 2021 | 18.45 | 18.40 | 18.50 | 17.95 | 19258 | 0.82% |
| 24 Feb 2021 | 18.30 | 18.55 | 18.75 | 17.25 | 44008 | 0.83% |
| 23 Feb 2021 | 18.15 | 18.60 | 18.65 | 17.70 | 86671 | 0.28% |
| 22 Feb 2021 | 18.10 | 18.00 | 18.90 | 17.75 | 117440 | 0.28% |
| 19 Feb 2021 | 18.05 | 18.65 | 18.70 | 17.70 | 60922 | -2.96% |
| 18 Feb 2021 | 18.60 | 18.80 | 18.80 | 18.00 | 117784 | 0.54% |
| 17 Feb 2021 | 18.50 | 18.60 | 18.95 | 18.15 | 114134 | -0.54% |
| 16 Feb 2021 | 18.60 | 19.15 | 19.30 | 18.30 | 73726 | -0.53% |
| 15 Feb 2021 | 18.70 | 19.45 | 19.50 | 18.60 | 112756 | -1.06% |
| 12 Feb 2021 | 18.90 | 18.15 | 19.60 | 17.80 | 335075 | 5.00% |
| 11 Feb 2021 | 18.00 | 18.15 | 18.90 | 17.70 | 94942 | -1.64% |
| 10 Feb 2021 | 18.30 | 18.60 | 19.00 | 18.20 | 88991 | -1.61% |
| 09 Feb 2021 | 18.60 | 18.55 | 19.00 | 18.50 | 20086 | -1.33% |
| 08 Feb 2021 | 18.85 | 18.30 | 19.00 | 18.30 | 108720 | 1.89% |
| 05 Feb 2021 | 18.50 | 18.75 | 19.00 | 18.00 | 39671 | -0.27% |
| 04 Feb 2021 | 18.55 | 18.00 | 19.00 | 18.00 | 17139 | 0.00% |
| 03 Feb 2021 | 18.55 | 19.40 | 19.40 | 18.45 | 60922 | -1.85% |
| 02 Feb 2021 | 18.90 | 19.00 | 19.15 | 18.55 | 25084 | 1.89% |
| 01 Feb 2021 | 18.55 | 18.80 | 19.15 | 17.90 | 58619 | -1.07% |
| 29 Jan 2021 | 18.75 | 19.00 | 19.20 | 18.70 | 21560 | -1.06% |
| 28 Jan 2021 | 18.95 | 19.60 | 19.60 | 18.70 | 33457 | -1.56% |
| 27 Jan 2021 | 19.25 | 18.35 | 19.65 | 17.90 | 289776 | 2.67% |
| 25 Jan 2021 | 18.75 | 18.80 | 19.45 | 18.00 | 38811 | 0.27% |
| 22 Jan 2021 | 18.70 | 19.25 | 19.25 | 18.50 | 29207 | -1.06% |
| 21 Jan 2021 | 18.90 | 19.45 | 19.50 | 18.50 | 29102 | -1.31% |
| 20 Jan 2021 | 19.15 | 19.35 | 19.80 | 18.80 | 52664 | 0.52% |
| 19 Jan 2021 | 19.05 | 19.15 | 19.15 | 18.45 | 39290 | 3.25% |
| 18 Jan 2021 | 18.45 | 18.00 | 18.85 | 17.40 | 59262 | 2.50% |
| 15 Jan 2021 | 18.00 | 18.05 | 19.05 | 17.90 | 114120 | -4.26% |
| 14 Jan 2021 | 18.80 | 18.60 | 19.15 | 18.50 | 42424 | 1.08% |
| 13 Jan 2021 | 18.60 | 19.45 | 19.45 | 18.25 | 55326 | -2.36% |
| 12 Jan 2021 | 19.05 | 19.75 | 19.75 | 18.75 | 54521 | -1.04% |
| 11 Jan 2021 | 19.25 | 19.90 | 19.95 | 18.95 | 144598 | 0.26% |
| 08 Jan 2021 | 19.20 | 19.70 | 19.95 | 19.00 | 94431 | 0.00% |
| 07 Jan 2021 | 19.20 | 19.30 | 19.30 | 18.70 | 52279 | 2.95% |
| 06 Jan 2021 | 18.65 | 18.00 | 19.35 | 18.00 | 48289 | 0.27% |
| 05 Jan 2021 | 18.60 | 19.45 | 19.45 | 18.10 | 60948 | -1.59% |
| 04 Jan 2021 | 18.90 | 19.45 | 19.45 | 18.35 | 50651 | 1.89% |
| 01 Jan 2021 | 18.55 | 19.55 | 19.75 | 18.15 | 56723 | -2.11% |
| 31 Dec 2020 | 18.95 | 19.95 | 19.95 | 18.50 | 97273 | -0.79% |
| 30 Dec 2020 | 19.10 | 18.70 | 19.10 | 18.05 | 79762 | 4.95% |
| 29 Dec 2020 | 18.20 | 18.30 | 18.50 | 17.50 | 36034 | 1.68% |
| 28 Dec 2020 | 17.90 | 17.95 | 18.20 | 16.75 | 45521 | 2.58% |
| 24 Dec 2020 | 17.45 | 17.70 | 17.95 | 17.05 | 67595 | 2.05% |
| 23 Dec 2020 | 17.10 | 16.95 | 17.25 | 16.50 | 52947 | 3.95% |
| 22 Dec 2020 | 16.45 | 15.30 | 16.80 | 15.20 | 85841 | 2.81% |
| 21 Dec 2020 | 16.00 | 16.80 | 16.80 | 16.00 | 52186 | -0.93% |
| 18 Dec 2020 | 16.15 | 16.60 | 17.15 | 16.00 | 50268 | -2.71% |
| 17 Dec 2020 | 16.60 | 17.50 | 17.50 | 16.25 | 38667 | -2.06% |
| 16 Dec 2020 | 16.95 | 16.50 | 17.25 | 16.50 | 28328 | -1.45% |
| 15 Dec 2020 | 17.20 | 17.05 | 18.30 | 17.05 | 42006 | -2.55% |
| 14 Dec 2020 | 17.65 | 18.70 | 18.70 | 17.00 | 88413 | -1.12% |
| 11 Dec 2020 | 17.85 | 19.00 | 19.05 | 17.65 | 91249 | -3.77% |
| 10 Dec 2020 | 18.55 | 18.20 | 19.65 | 18.20 | 75791 | -1.33% |
| 09 Dec 2020 | 18.80 | 19.05 | 19.45 | 17.80 | 78145 | 0.80% |
| 08 Dec 2020 | 18.65 | 17.30 | 19.10 | 17.30 | 213413 | 2.47% |
| 07 Dec 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 40828 | -4.96% |
| 04 Dec 2020 | 19.15 | 21.15 | 21.15 | 19.15 | 221591 | -4.96% |
| 03 Dec 2020 | 20.15 | 19.40 | 20.15 | 19.00 | 593857 | 9.81% |
| 02 Dec 2020 | 18.35 | 17.35 | 18.55 | 15.30 | 660636 | 8.58% |
| 01 Dec 2020 | 16.90 | 16.90 | 17.10 | 16.45 | 117825 | 3.36% |
| 27 Nov 2020 | 16.35 | 16.80 | 16.80 | 15.70 | 89263 | 2.19% |
| 26 Nov 2020 | 16.00 | 15.70 | 16.10 | 15.15 | 58926 | 1.91% |
| 25 Nov 2020 | 15.70 | 15.50 | 16.20 | 15.05 | 312465 | 3.97% |
| 24 Nov 2020 | 15.10 | 14.95 | 15.20 | 14.30 | 125704 | 7.09% |
| 23 Nov 2020 | 14.10 | 14.35 | 15.20 | 14.00 | 114970 | -2.08% |
| 20 Nov 2020 | 14.40 | 15.25 | 15.40 | 14.05 | 455770 | -3.36% |
| 19 Nov 2020 | 14.90 | 14.50 | 15.70 | 14.50 | 222228 | 2.76% |
| 18 Nov 2020 | 14.50 | 14.00 | 14.80 | 13.95 | 263158 | 6.23% |
| 17 Nov 2020 | 13.65 | 14.35 | 14.40 | 13.50 | 84037 | -5.21% |
| 14 Nov 2020 | 14.40 | 14.50 | 15.00 | 13.10 | 411194 | 1.41% |
| 13 Nov 2020 | 14.20 | 13.60 | 15.10 | 13.50 | 111284 | 1.07% |
| 12 Nov 2020 | 14.05 | 13.50 | 14.20 | 12.40 | 206985 | 8.49% |
| 11 Nov 2020 | 12.95 | 12.55 | 14.20 | 12.55 | 504116 | 0.00% |
| 10 Nov 2020 | 12.95 | 12.70 | 13.50 | 12.50 | 134616 | 1.57% |
| 09 Nov 2020 | 12.75 | 13.00 | 13.00 | 12.00 | 40800 | 2.00% |
| 06 Nov 2020 | 12.50 | 12.45 | 12.50 | 12.05 | 47509 | 1.63% |
| 05 Nov 2020 | 12.30 | 12.25 | 13.00 | 11.60 | 389399 | 3.80% |
| 04 Nov 2020 | 11.85 | 12.55 | 12.55 | 11.20 | 36504 | -2.47% |
| 03 Nov 2020 | 12.15 | 11.95 | 12.65 | 10.50 | 130936 | 5.65% |
| 02 Nov 2020 | 11.50 | 11.95 | 12.00 | 11.35 | 11176 | -4.17% |
| 30 Oct 2020 | 12.00 | 11.90 | 12.00 | 11.70 | 7925 | 3.45% |
| 29 Oct 2020 | 11.60 | 11.45 | 12.20 | 11.25 | 31667 | -2.52% |
| 28 Oct 2020 | 11.90 | 11.95 | 12.25 | 11.35 | 59693 | 1.71% |
| 27 Oct 2020 | 11.70 | 11.35 | 12.05 | 11.35 | 77110 | 0.00% |
| 26 Oct 2020 | 11.70 | 11.70 | 12.55 | 11.45 | 76938 | 2.18% |
| 23 Oct 2020 | 11.45 | 11.20 | 11.55 | 11.15 | 60312 | 0.44% |
| 22 Oct 2020 | 11.40 | 11.40 | 11.55 | 11.20 | 57789 | 0.00% |
| 21 Oct 2020 | 11.40 | 11.25 | 11.50 | 11.15 | 9409 | 1.33% |
| 20 Oct 2020 | 11.25 | 11.25 | 11.50 | 11.10 | 11017 | 0.00% |
| 19 Oct 2020 | 11.25 | 11.80 | 11.85 | 11.20 | 19732 | -2.17% |
| 16 Oct 2020 | 11.50 | 11.70 | 11.70 | 11.10 | 16555 | 1.77% |
| 15 Oct 2020 | 11.30 | 11.50 | 11.85 | 11.10 | 34966 | 0.44% |
| 14 Oct 2020 | 11.25 | 11.75 | 11.85 | 11.05 | 31605 | -2.17% |
| 13 Oct 2020 | 11.50 | 11.25 | 11.85 | 11.05 | 23549 | -0.43% |
| 12 Oct 2020 | 11.55 | 12.05 | 12.75 | 11.05 | 64472 | -4.15% |
| 09 Oct 2020 | 12.05 | 12.55 | 12.55 | 11.95 | 9399 | -2.03% |
| 08 Oct 2020 | 12.30 | 12.85 | 13.00 | 12.00 | 80387 | -2.77% |
| 07 Oct 2020 | 12.65 | 12.60 | 12.80 | 11.95 | 90995 | 3.69% |
| 06 Oct 2020 | 12.20 | 12.05 | 12.45 | 11.55 | 34285 | 1.24% |
| 05 Oct 2020 | 12.05 | 12.60 | 12.60 | 11.85 | 7621 | -2.03% |
| 01 Oct 2020 | 12.30 | 12.00 | 12.90 | 12.00 | 22084 | -1.20% |
| 30 Sep 2020 | 12.45 | 12.10 | 12.60 | 11.75 | 55477 | 3.75% |
| 29 Sep 2020 | 12.00 | 12.10 | 12.15 | 11.50 | 50204 | 3.45% |
| 28 Sep 2020 | 11.60 | 11.55 | 12.05 | 11.55 | 15859 | -2.93% |
| 25 Sep 2020 | 11.95 | 11.90 | 12.00 | 11.60 | 15258 | 1.70% |
| 24 Sep 2020 | 11.75 | 11.85 | 12.05 | 11.50 | 27222 | -2.49% |
| 23 Sep 2020 | 12.05 | 11.75 | 12.20 | 11.30 | 36958 | 2.55% |
| 22 Sep 2020 | 11.75 | 12.10 | 12.10 | 11.30 | 23433 | -0.42% |
| 21 Sep 2020 | 11.80 | 12.25 | 12.25 | 11.80 | 18308 | -0.84% |
| 18 Sep 2020 | 11.90 | 11.75 | 12.50 | 11.75 | 48655 | -0.83% |
| 17 Sep 2020 | 12.00 | 12.05 | 12.15 | 11.75 | 9567 | -0.41% |
| 16 Sep 2020 | 12.05 | 11.85 | 12.15 | 11.70 | 18602 | 1.69% |
| 15 Sep 2020 | 11.85 | 12.55 | 12.55 | 11.60 | 61782 | -1.66% |
| 14 Sep 2020 | 12.05 | 12.00 | 12.20 | 11.60 | 16993 | 0.42% |
| 11 Sep 2020 | 12.00 | 12.25 | 12.35 | 11.70 | 18066 | -2.04% |
| 10 Sep 2020 | 12.25 | 12.55 | 12.55 | 11.70 | 33471 | 1.66% |
| 09 Sep 2020 | 12.05 | 11.50 | 12.15 | 11.05 | 37139 | 3.88% |
| 08 Sep 2020 | 11.60 | 11.70 | 12.00 | 11.45 | 31565 | -3.33% |
| 07 Sep 2020 | 12.00 | 11.75 | 12.15 | 11.20 | 26984 | 2.13% |
| 04 Sep 2020 | 11.75 | 12.25 | 12.25 | 11.50 | 33876 | -1.26% |
| 03 Sep 2020 | 11.90 | 12.10 | 12.45 | 11.60 | 21250 | -2.06% |
| 02 Sep 2020 | 12.15 | 12.10 | 12.35 | 11.60 | 26537 | 0.83% |
| 01 Sep 2020 | 12.05 | 11.75 | 12.75 | 11.70 | 50225 | -2.03% |
| 31 Aug 2020 | 12.30 | 13.40 | 13.40 | 12.30 | 42223 | -4.65% |
| 28 Aug 2020 | 12.90 | 12.50 | 13.10 | 12.40 | 24113 | 1.57% |
| 27 Aug 2020 | 12.70 | 12.95 | 13.25 | 12.40 | 32012 | -1.55% |
| 26 Aug 2020 | 12.90 | 13.15 | 13.45 | 12.50 | 65415 | -1.90% |
| 25 Aug 2020 | 13.15 | 13.50 | 13.50 | 13.00 | 137644 | 1.94% |
| 24 Aug 2020 | 12.90 | 12.75 | 12.90 | 12.60 | 46774 | 4.88% |
| 21 Aug 2020 | 12.30 | 12.45 | 12.45 | 12.10 | 215408 | -0.40% |
| 20 Aug 2020 | 12.35 | 11.90 | 12.50 | 11.90 | 136497 | 3.35% |
| 19 Aug 2020 | 11.95 | 11.80 | 12.50 | 11.70 | 16314 | -0.42% |
| 18 Aug 2020 | 12.00 | 12.60 | 12.60 | 11.50 | 28588 | 0.00% |
| 17 Aug 2020 | 12.00 | 12.30 | 12.30 | 11.90 | 34487 | -2.44% |
| 14 Aug 2020 | 12.30 | 12.10 | 12.60 | 12.10 | 19770 | 2.07% |
| 13 Aug 2020 | 12.05 | 12.40 | 12.40 | 11.70 | 16528 | -1.23% |
| 12 Aug 2020 | 12.20 | 12.00 | 12.60 | 11.90 | 11996 | 1.67% |
| 11 Aug 2020 | 12.00 | 12.35 | 12.35 | 11.85 | 17177 | 0.84% |
| 10 Aug 2020 | 11.90 | 12.05 | 12.40 | 11.45 | 36477 | -1.24% |
| 07 Aug 2020 | 12.05 | 12.30 | 12.30 | 11.95 | 5960 | 0.84% |
| 06 Aug 2020 | 11.95 | 12.25 | 12.50 | 11.90 | 25410 | -2.45% |
| 05 Aug 2020 | 12.25 | 12.75 | 12.75 | 12.15 | 5434 | 0.00% |
| 04 Aug 2020 | 12.25 | 11.85 | 12.40 | 11.85 | 16529 | 3.38% |
| 03 Aug 2020 | 11.85 | 12.15 | 12.50 | 11.60 | 27701 | -2.47% |
| 31 Jul 2020 | 12.15 | 12.30 | 12.35 | 12.00 | 44064 | -1.62% |
| 30 Jul 2020 | 12.35 | 12.70 | 12.90 | 12.00 | 16546 | 0.41% |
| 29 Jul 2020 | 12.30 | 12.25 | 12.70 | 12.00 | 9659 | 0.41% |
| 28 Jul 2020 | 12.25 | 13.00 | 13.00 | 12.10 | 42016 | -3.54% |
| 27 Jul 2020 | 12.70 | 13.00 | 13.00 | 12.20 | 14474 | -0.78% |
| 24 Jul 2020 | 12.80 | 12.70 | 13.10 | 12.55 | 36941 | 0.79% |
| 23 Jul 2020 | 12.70 | 12.70 | 12.90 | 12.60 | 8568 | 0.00% |
| 22 Jul 2020 | 12.70 | 12.90 | 12.90 | 12.65 | 11320 | -1.55% |
| 21 Jul 2020 | 12.90 | 12.80 | 13.20 | 12.70 | 14498 | 0.78% |
| 20 Jul 2020 | 12.80 | 13.10 | 13.30 | 12.50 | 59670 | -2.29% |
| 17 Jul 2020 | 13.10 | 12.95 | 13.10 | 12.50 | 32620 | 1.16% |
| 16 Jul 2020 | 12.95 | 13.60 | 13.60 | 12.80 | 46000 | -0.38% |
| 15 Jul 2020 | 13.00 | 12.60 | 13.30 | 12.60 | 60829 | -0.76% |
| 14 Jul 2020 | 13.10 | 12.70 | 13.35 | 12.45 | 109773 | 2.75% |
| 13 Jul 2020 | 12.75 | 12.70 | 13.00 | 12.45 | 73380 | 0.39% |
| 10 Jul 2020 | 12.70 | 12.60 | 12.80 | 12.35 | 28899 | 0.79% |
| 09 Jul 2020 | 12.60 | 12.50 | 13.00 | 12.50 | 26280 | 0.00% |
| 08 Jul 2020 | 12.60 | 12.45 | 13.00 | 12.40 | 22898 | -1.95% |
| 07 Jul 2020 | 12.85 | 12.95 | 13.30 | 12.60 | 21410 | -0.77% |
| 06 Jul 2020 | 12.95 | 12.60 | 13.20 | 12.50 | 55447 | 2.78% |
| 03 Jul 2020 | 12.60 | 12.20 | 12.75 | 11.85 | 43399 | 2.44% |
| 02 Jul 2020 | 12.30 | 12.50 | 12.95 | 11.80 | 91168 | -0.81% |
| 01 Jul 2020 | 12.40 | 11.50 | 12.40 | 11.35 | 73185 | 4.64% |
| 30 Jun 2020 | 11.85 | 11.80 | 12.10 | 11.65 | 69333 | -2.47% |
| 29 Jun 2020 | 12.15 | 12.70 | 12.90 | 12.10 | 92201 | -4.33% |
| 26 Jun 2020 | 12.70 | 12.65 | 13.65 | 12.50 | 89772 | -3.42% |
| 25 Jun 2020 | 13.15 | 13.35 | 13.60 | 13.05 | 73691 | -4.01% |
| 24 Jun 2020 | 13.70 | 13.95 | 13.95 | 13.40 | 80250 | -1.79% |
| 23 Jun 2020 | 13.95 | 14.10 | 14.20 | 13.35 | 91575 | 2.57% |
| 22 Jun 2020 | 13.60 | 14.55 | 14.55 | 13.25 | 165394 | -2.16% |
| 19 Jun 2020 | 13.90 | 12.65 | 13.90 | 12.60 | 166425 | 4.91% |
| 18 Jun 2020 | 13.25 | 13.25 | 14.05 | 13.25 | 127741 | -4.68% |
| 17 Jun 2020 | 13.90 | 14.55 | 15.25 | 13.85 | 379520 | -9.45% |
| 16 Jun 2020 | 15.35 | 16.55 | 17.80 | 15.05 | 325515 | -8.08% |
| 15 Jun 2020 | 16.70 | 16.50 | 17.80 | 15.95 | 476130 | -5.65% |
| 12 Jun 2020 | 17.70 | 19.50 | 19.55 | 17.60 | 357055 | -9.46% |
| 11 Jun 2020 | 19.55 | 19.55 | 19.55 | 18.20 | 397903 | 9.83% |
| 10 Jun 2020 | 17.80 | 17.80 | 17.80 | 14.60 | 809824 | 9.88% |
| 09 Jun 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 235202 | 20.00% |
| 08 Jun 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 73317 | 20.00% |
| 05 Jun 2020 | 11.25 | 10.30 | 11.25 | 9.55 | 332076 | 19.68% |
| 04 Jun 2020 | 9.40 | 9.35 | 9.75 | 9.15 | 12275 | 2.73% |
| 03 Jun 2020 | 9.15 | 9.60 | 9.95 | 8.20 | 42705 | -4.19% |
| 02 Jun 2020 | 9.55 | 9.85 | 9.85 | 9.40 | 33570 | -1.04% |
| 01 Jun 2020 | 9.65 | 9.90 | 9.90 | 9.30 | 14367 | 1.58% |
| 29 May 2020 | 9.50 | 9.25 | 9.80 | 8.80 | 63874 | 4.97% |
| 28 May 2020 | 9.05 | 8.35 | 9.30 | 8.35 | 36141 | 1.12% |
| 27 May 2020 | 8.95 | 8.90 | 9.00 | 8.70 | 18848 | 1.13% |
| 26 May 2020 | 8.85 | 9.00 | 9.05 | 8.70 | 20024 | -0.56% |
| 22 May 2020 | 8.90 | 9.10 | 9.35 | 8.70 | 34872 | -3.78% |
| 21 May 2020 | 9.25 | 9.25 | 9.40 | 8.70 | 10115 | -2.12% |
| 20 May 2020 | 9.45 | 9.50 | 9.65 | 9.20 | 1766 | 0.00% |
| 19 May 2020 | 9.45 | 9.25 | 9.50 | 9.25 | 2779 | 2.16% |
| 18 May 2020 | 9.25 | 9.70 | 9.70 | 8.20 | 28032 | -0.54% |
| 15 May 2020 | 9.30 | 9.35 | 9.65 | 9.00 | 48602 | -1.06% |
| 14 May 2020 | 9.40 | 9.90 | 9.90 | 9.30 | 36358 | -4.57% |
| 13 May 2020 | 9.85 | 10.50 | 10.50 | 9.65 | 16286 | 1.55% |
| 12 May 2020 | 9.70 | 9.90 | 9.95 | 9.55 | 16607 | -0.51% |
| 11 May 2020 | 9.75 | 9.60 | 10.15 | 9.60 | 35011 | 0.52% |
| 08 May 2020 | 9.70 | 10.35 | 10.35 | 9.15 | 26796 | -1.02% |
| 07 May 2020 | 9.80 | 10.40 | 10.40 | 9.55 | 43860 | -1.51% |
| 06 May 2020 | 9.95 | 10.05 | 10.70 | 9.55 | 50832 | -1.49% |
| 05 May 2020 | 10.10 | 11.45 | 11.45 | 9.70 | 57883 | -6.91% |
| 04 May 2020 | 10.85 | 10.25 | 13.00 | 8.85 | 79435 | 0.00% |
| 30 Apr 2020 | 10.85 | 11.00 | 11.35 | 10.50 | 17130 | 2.84% |
| 29 Apr 2020 | 10.55 | 10.30 | 12.05 | 10.15 | 39447 | 1.44% |
| 28 Apr 2020 | 10.40 | 10.30 | 10.90 | 8.55 | 19177 | -0.48% |
| 27 Apr 2020 | 10.45 | 11.00 | 11.00 | 10.15 | 12675 | 0.48% |
| 24 Apr 2020 | 10.40 | 10.90 | 10.90 | 10.00 | 21012 | -4.59% |
| 23 Apr 2020 | 10.90 | 11.15 | 11.20 | 10.05 | 7125 | 3.32% |
| 22 Apr 2020 | 10.55 | 11.20 | 11.20 | 10.20 | 8514 | -5.80% |
| 21 Apr 2020 | 11.20 | 11.80 | 11.95 | 11.15 | 5459 | -5.88% |
| 20 Apr 2020 | 11.90 | 12.70 | 12.70 | 11.00 | 12001 | 0.85% |
| 17 Apr 2020 | 11.80 | 12.75 | 12.75 | 11.50 | 12515 | 0.00% |
| 16 Apr 2020 | 11.80 | 11.75 | 12.75 | 10.10 | 24140 | 10.80% |
| 15 Apr 2020 | 10.65 | 12.00 | 12.00 | 10.05 | 8276 | 6.50% |
| 13 Apr 2020 | 10.00 | 9.70 | 11.15 | 9.50 | 3916 | -0.99% |
| 09 Apr 2020 | 10.10 | 9.80 | 10.65 | 9.75 | 7895 | 3.06% |
| 08 Apr 2020 | 9.80 | 9.80 | 10.30 | 9.75 | 1826 | -0.51% |
| 07 Apr 2020 | 9.85 | 9.95 | 9.95 | 9.60 | 4194 | -1.01% |
| 03 Apr 2020 | 9.95 | 9.50 | 10.25 | 9.40 | 4797 | 4.74% |
| 01 Apr 2020 | 9.50 | 10.10 | 10.10 | 9.50 | 2854 | 0.53% |
| 31 Mar 2020 | 9.45 | 9.90 | 10.35 | 9.45 | 3205 | -3.57% |
| 30 Mar 2020 | 9.80 | 9.00 | 10.10 | 8.95 | 41465 | 2.62% |
| 27 Mar 2020 | 9.55 | 10.70 | 10.70 | 9.00 | 5954 | -2.55% |
| 26 Mar 2020 | 9.80 | 9.90 | 10.60 | 9.60 | 4645 | -1.51% |
| 25 Mar 2020 | 9.95 | 10.70 | 10.70 | 9.05 | 6570 | -1.00% |
| 24 Mar 2020 | 10.05 | 9.65 | 10.60 | 9.50 | 6272 | 4.15% |
| 23 Mar 2020 | 9.65 | 11.25 | 11.25 | 9.65 | 5761 | -9.81% |
| 20 Mar 2020 | 10.70 | 9.20 | 10.80 | 9.20 | 4636 | 8.63% |
| 19 Mar 2020 | 9.85 | 10.60 | 10.60 | 9.20 | 18633 | -2.96% |
| 18 Mar 2020 | 10.15 | 10.25 | 10.50 | 9.55 | 9167 | -0.98% |
| 17 Mar 2020 | 10.25 | 10.80 | 11.00 | 10.10 | 166579 | -2.38% |
| 16 Mar 2020 | 10.50 | 11.95 | 11.95 | 10.10 | 68431 | -5.83% |
| 13 Mar 2020 | 11.15 | 10.10 | 12.10 | 10.10 | 117162 | -0.45% |
| 12 Mar 2020 | 11.20 | 10.50 | 11.60 | 10.50 | 6944 | -1.75% |
| 11 Mar 2020 | 11.40 | 10.80 | 11.45 | 10.60 | 31893 | 4.59% |
| 09 Mar 2020 | 10.90 | 10.75 | 10.95 | 10.00 | 12748 | -1.80% |
| 06 Mar 2020 | 11.10 | 11.25 | 11.30 | 10.70 | 17695 | -3.06% |
| 05 Mar 2020 | 11.45 | 11.40 | 11.95 | 11.25 | 20587 | -2.97% |
| 04 Mar 2020 | 11.80 | 12.00 | 12.00 | 11.35 | 10574 | -1.67% |
| 03 Mar 2020 | 12.00 | 12.15 | 12.50 | 11.85 | 10718 | 1.69% |
| 02 Mar 2020 | 11.80 | 11.60 | 11.95 | 11.60 | 6413 | 1.72% |
| 28 Feb 2020 | 11.60 | 11.65 | 12.95 | 11.50 | 2937 | -3.33% |
| 27 Feb 2020 | 12.00 | 12.00 | 12.50 | 11.75 | 3259 | -4.00% |
| 26 Feb 2020 | 12.50 | 11.90 | 12.70 | 11.80 | 5086 | 5.49% |
| 25 Feb 2020 | 11.85 | 11.50 | 12.10 | 10.95 | 36548 | 3.49% |
| 24 Feb 2020 | 11.45 | 12.60 | 12.60 | 11.30 | 10208 | -5.76% |
| 20 Feb 2020 | 12.15 | 13.25 | 13.25 | 11.85 | 3209 | -1.22% |
| 19 Feb 2020 | 12.30 | 12.70 | 12.80 | 11.20 | 31023 | 0.41% |
| 18 Feb 2020 | 12.25 | 12.35 | 13.00 | 11.65 | 24761 | -1.61% |
| 17 Feb 2020 | 12.45 | 13.35 | 13.60 | 11.75 | 4546 | -0.80% |
| 14 Feb 2020 | 12.55 | 13.00 | 13.00 | 12.35 | 5473 | -1.95% |
| 13 Feb 2020 | 12.80 | 11.50 | 13.15 | 11.50 | 13807 | 1.59% |
| 12 Feb 2020 | 12.60 | 13.00 | 13.00 | 12.15 | 43925 | -6.67% |
| 11 Feb 2020 | 13.50 | 12.95 | 13.95 | 12.80 | 26709 | 4.25% |
| 10 Feb 2020 | 12.95 | 13.50 | 13.85 | 12.40 | 41450 | -5.82% |
| 07 Feb 2020 | 13.75 | 13.65 | 14.00 | 13.05 | 36446 | 3.77% |
| 06 Feb 2020 | 13.25 | 12.65 | 14.00 | 12.55 | 9651 | 1.53% |
| 05 Feb 2020 | 13.05 | 13.00 | 13.40 | 12.45 | 10159 | -0.38% |
| 04 Feb 2020 | 13.10 | 13.80 | 14.00 | 13.05 | 23232 | -4.38% |
| 03 Feb 2020 | 13.70 | 13.55 | 13.70 | 13.35 | 16562 | 1.48% |
| 01 Feb 2020 | 13.50 | 13.50 | 13.85 | 13.50 | 6036 | 0.00% |
| 31 Jan 2020 | 13.50 | 13.70 | 13.90 | 12.75 | 20824 | 0.75% |
| 30 Jan 2020 | 13.40 | 13.40 | 14.00 | 13.40 | 18564 | -4.96% |
| 29 Jan 2020 | 14.10 | 14.45 | 14.45 | 13.25 | 7734 | 1.44% |
| 28 Jan 2020 | 13.90 | 14.05 | 14.25 | 13.55 | 27361 | 2.21% |
| 27 Jan 2020 | 13.60 | 13.45 | 14.50 | 13.20 | 34952 | -1.81% |
| 24 Jan 2020 | 13.85 | 12.95 | 13.90 | 12.95 | 20380 | 4.53% |
| 23 Jan 2020 | 13.25 | 13.30 | 13.30 | 12.50 | 10642 | 4.33% |
| 22 Jan 2020 | 12.70 | 12.15 | 12.70 | 11.50 | 23887 | 4.96% |
| 21 Jan 2020 | 12.10 | 11.70 | 12.20 | 11.35 | 5607 | 3.42% |
| 20 Jan 2020 | 11.70 | 11.65 | 12.75 | 11.65 | 24736 | -4.49% |
| 17 Jan 2020 | 12.25 | 12.80 | 12.80 | 12.25 | 15283 | -4.67% |
| 16 Jan 2020 | 12.85 | 13.55 | 13.55 | 12.80 | 12297 | -4.46% |
| 15 Jan 2020 | 13.45 | 13.60 | 13.60 | 13.00 | 17513 | -1.47% |
| 14 Jan 2020 | 13.65 | 13.85 | 13.85 | 13.15 | 5667 | 0.74% |
| 13 Jan 2020 | 13.55 | 13.65 | 13.95 | 13.05 | 35278 | -1.09% |
| 10 Jan 2020 | 13.70 | 13.65 | 14.00 | 13.10 | 16199 | 1.48% |
| 09 Jan 2020 | 13.50 | 13.55 | 13.70 | 13.15 | 733 | 0.37% |
| 08 Jan 2020 | 13.45 | 13.05 | 13.70 | 13.00 | 6833 | 1.51% |
| 07 Jan 2020 | 13.25 | 13.55 | 13.65 | 12.80 | 5888 | 1.53% |
| 06 Jan 2020 | 13.05 | 13.50 | 14.00 | 12.95 | 6507 | -2.97% |
| 03 Jan 2020 | 13.45 | 13.40 | 13.60 | 13.00 | 10272 | 1.51% |
| 02 Jan 2020 | 13.25 | 12.75 | 13.35 | 12.30 | 19821 | 3.92% |
| 01 Jan 2020 | 12.75 | 12.20 | 12.90 | 12.00 | 14145 | 3.24% |
| 31 Dec 2019 | 12.35 | 12.40 | 13.15 | 12.35 | 14605 | -4.63% |
| 30 Dec 2019 | 12.95 | 14.00 | 14.00 | 12.95 | 25351 | -4.78% |
| 27 Dec 2019 | 13.60 | 14.75 | 14.75 | 13.60 | 30718 | -4.90% |
| 26 Dec 2019 | 14.30 | 14.25 | 14.95 | 13.90 | 25447 | -2.05% |
| 24 Dec 2019 | 14.60 | 14.50 | 14.90 | 14.50 | 1465 | -1.02% |
| 23 Dec 2019 | 14.75 | 14.50 | 15.50 | 14.25 | 7198 | -1.01% |
| 20 Dec 2019 | 14.90 | 14.80 | 15.55 | 14.25 | 35932 | -0.67% |
| 19 Dec 2019 | 15.00 | 14.05 | 15.20 | 14.05 | 39476 | 2.04% |
| 18 Dec 2019 | 14.70 | 14.90 | 14.90 | 13.55 | 18984 | 3.52% |
| 17 Dec 2019 | 14.20 | 14.50 | 14.70 | 13.45 | 31410 | 1.07% |
| 16 Dec 2019 | 14.05 | 14.60 | 14.60 | 13.40 | 42370 | 0.72% |
| 13 Dec 2019 | 13.95 | 13.50 | 14.15 | 13.00 | 78197 | 3.33% |
| 12 Dec 2019 | 13.50 | 13.45 | 13.60 | 11.30 | 46167 | 8.87% |
| 11 Dec 2019 | 12.40 | 11.90 | 12.45 | 11.10 | 86141 | 9.25% |
| 10 Dec 2019 | 11.35 | 11.30 | 11.35 | 10.05 | 36013 | 9.66% |
| 09 Dec 2019 | 10.35 | 8.80 | 10.65 | 8.80 | 23752 | 6.70% |
| 06 Dec 2019 | 9.70 | 10.50 | 11.15 | 9.60 | 39642 | -8.92% |
| 05 Dec 2019 | 10.65 | 10.75 | 10.80 | 10.15 | 10165 | 1.43% |
| 04 Dec 2019 | 10.50 | 11.10 | 11.10 | 10.30 | 11088 | -1.87% |
| 03 Dec 2019 | 10.70 | 10.75 | 11.25 | 10.35 | 57730 | -0.47% |
| 02 Dec 2019 | 10.75 | 10.90 | 11.00 | 10.75 | 67074 | -1.83% |
| 29 Nov 2019 | 10.95 | 11.00 | 11.00 | 10.80 | 9097 | 0.46% |
| 28 Nov 2019 | 10.90 | 11.20 | 11.25 | 10.50 | 28255 | -0.46% |
| 27 Nov 2019 | 10.95 | 10.80 | 11.20 | 10.80 | 2344 | -0.90% |
| 26 Nov 2019 | 11.05 | 10.70 | 11.40 | 10.65 | 4346 | -0.90% |
| 25 Nov 2019 | 11.15 | 11.05 | 11.25 | 11.00 | 16236 | 0.90% |
| 22 Nov 2019 | 11.05 | 11.30 | 11.45 | 10.75 | 62721 | 0.91% |
| 21 Nov 2019 | 10.95 | 11.80 | 11.80 | 10.75 | 25639 | -2.67% |
| 20 Nov 2019 | 11.25 | 11.25 | 11.25 | 11.00 | 4952 | 2.27% |
| 19 Nov 2019 | 11.00 | 11.00 | 11.35 | 10.50 | 3617 | 0.00% |
| 18 Nov 2019 | 11.00 | 11.50 | 11.50 | 10.80 | 6973 | 0.00% |
| 15 Nov 2019 | 11.00 | 11.40 | 11.40 | 10.75 | 5230 | 0.92% |
