Allcargo Logistics Ltd
NSE :ALLCARGO BSE :532749 Sector : LogisticsBuy, Sell or Hold ALLCARGO ?
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
ALLCARGO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2024 | 70.40 | 70.50 | 70.80 | 68.60 | 2498842 | -0.07% |
| 06 May 2024 | 70.45 | 72.10 | 72.35 | 70.00 | 1798457 | -1.88% |
| 03 May 2024 | 71.80 | 72.95 | 72.95 | 70.65 | 2366847 | -1.03% |
| 02 May 2024 | 72.55 | 74.30 | 74.45 | 72.20 | 1508545 | -1.02% |
| 30 Apr 2024 | 73.30 | 74.20 | 74.25 | 73.05 | 945207 | -0.74% |
| 29 Apr 2024 | 73.85 | 74.45 | 74.75 | 73.50 | 1222123 | -0.27% |
| 26 Apr 2024 | 74.05 | 74.90 | 75.15 | 73.50 | 1460653 | -0.80% |
| 25 Apr 2024 | 74.65 | 75.90 | 76.00 | 74.00 | 1712042 | -1.13% |
| 24 Apr 2024 | 75.50 | 74.50 | 75.90 | 73.60 | 2946106 | 1.75% |
| 23 Apr 2024 | 74.20 | 72.00 | 74.50 | 71.65 | 2761695 | 3.41% |
| 22 Apr 2024 | 71.75 | 72.00 | 72.75 | 71.50 | 950417 | 0.84% |
| 19 Apr 2024 | 71.15 | 71.00 | 71.95 | 70.05 | 1031782 | -1.11% |
| 18 Apr 2024 | 71.95 | 72.65 | 73.25 | 71.55 | 1270860 | 0.56% |
| 16 Apr 2024 | 71.55 | 71.10 | 72.20 | 69.90 | 1274366 | 0.63% |
| 15 Apr 2024 | 71.10 | 71.30 | 71.90 | 69.75 | 2163075 | -2.34% |
| 12 Apr 2024 | 72.80 | 72.30 | 75.20 | 72.25 | 2817957 | -0.14% |
| 10 Apr 2024 | 72.90 | 76.75 | 76.90 | 71.35 | 7184098 | -4.08% |
| 09 Apr 2024 | 76.00 | 76.55 | 76.55 | 75.10 | 1146697 | 0.33% |
| 08 Apr 2024 | 75.75 | 78.40 | 78.40 | 75.00 | 2238373 | -2.38% |
| 05 Apr 2024 | 77.60 | 76.30 | 78.80 | 76.30 | 2746645 | 1.04% |
| 04 Apr 2024 | 76.80 | 77.00 | 77.75 | 75.35 | 2887113 | 0.59% |
| 03 Apr 2024 | 76.35 | 73.85 | 78.90 | 72.85 | 11860770 | 3.39% |
| 02 Apr 2024 | 73.85 | 74.20 | 74.75 | 73.35 | 1908761 | 0.54% |
| 01 Apr 2024 | 73.45 | 72.05 | 73.90 | 72.05 | 2178310 | 2.58% |
| 28 Mar 2024 | 71.60 | 73.00 | 75.90 | 70.80 | 6694888 | -1.72% |
| 27 Mar 2024 | 72.85 | 69.70 | 73.40 | 69.65 | 6956748 | 4.52% |
| 26 Mar 2024 | 69.70 | 71.85 | 71.85 | 69.50 | 6289593 | -3.93% |
| 22 Mar 2024 | 72.55 | 64.60 | 73.50 | 64.60 | 44644445 | 13.09% |
| 21 Mar 2024 | 64.15 | 64.50 | 65.50 | 63.65 | 3115554 | 1.26% |
| 20 Mar 2024 | 63.35 | 65.90 | 66.40 | 63.05 | 3085734 | -2.84% |
| 19 Mar 2024 | 65.20 | 67.20 | 67.55 | 64.80 | 2996577 | -2.98% |
| 18 Mar 2024 | 67.20 | 68.40 | 68.90 | 66.10 | 4681396 | -0.44% |
| 15 Mar 2024 | 67.50 | 69.85 | 71.70 | 66.85 | 3779347 | -2.67% |
| 14 Mar 2024 | 69.35 | 69.10 | 70.65 | 67.00 | 5048017 | 0.36% |
| 13 Mar 2024 | 69.10 | 76.00 | 76.00 | 68.50 | 4374060 | -8.90% |
| 12 Mar 2024 | 75.85 | 77.65 | 78.80 | 74.60 | 2821258 | -2.00% |
| 11 Mar 2024 | 77.40 | 82.30 | 82.80 | 76.95 | 2796482 | -5.84% |
| 07 Mar 2024 | 82.20 | 82.45 | 83.60 | 81.30 | 1695948 | 0.61% |
| 06 Mar 2024 | 81.70 | 83.90 | 84.50 | 80.55 | 4169214 | -1.03% |
| 05 Mar 2024 | 82.55 | 88.00 | 88.40 | 82.20 | 3738388 | -6.03% |
| 04 Mar 2024 | 87.85 | 88.00 | 91.80 | 85.90 | 10003561 | 0.06% |
| 02 Mar 2024 | 87.80 | 85.65 | 88.75 | 85.35 | 2228483 | 2.87% |
| 01 Mar 2024 | 85.35 | 85.25 | 86.85 | 84.00 | 4224491 | 0.12% |
| 29 Feb 2024 | 85.25 | 82.70 | 87.85 | 81.55 | 35039431 | 6.30% |
| 28 Feb 2024 | 80.20 | 83.20 | 84.30 | 79.50 | 2243896 | -3.20% |
| 27 Feb 2024 | 82.85 | 84.00 | 84.45 | 82.50 | 1561680 | -1.89% |
| 26 Feb 2024 | 84.45 | 83.90 | 85.85 | 83.05 | 3209422 | 0.30% |
| 23 Feb 2024 | 84.20 | 82.00 | 87.40 | 81.65 | 11169335 | 3.25% |
| 22 Feb 2024 | 81.55 | 83.25 | 83.95 | 81.00 | 2414982 | -2.04% |
| 21 Feb 2024 | 83.25 | 84.80 | 85.45 | 82.70 | 9664130 | -2.40% |
| 20 Feb 2024 | 85.30 | 75.00 | 87.50 | 74.60 | 50553876 | 13.73% |
| 19 Feb 2024 | 75.00 | 76.40 | 77.30 | 74.80 | 852306 | -1.32% |
| 16 Feb 2024 | 76.00 | 76.60 | 76.75 | 75.30 | 725119 | 0.33% |
| 15 Feb 2024 | 75.75 | 72.15 | 76.50 | 72.15 | 1625783 | 4.99% |
| 14 Feb 2024 | 72.15 | 72.95 | 73.40 | 71.50 | 1492540 | -1.84% |
| 13 Feb 2024 | 73.50 | 70.00 | 74.80 | 69.75 | 4135279 | -2.84% |
| 12 Feb 2024 | 75.65 | 79.30 | 79.30 | 75.05 | 1177242 | -2.76% |
| 09 Feb 2024 | 77.80 | 79.00 | 79.00 | 76.45 | 1004772 | -0.38% |
| 08 Feb 2024 | 78.10 | 79.40 | 79.95 | 78.00 | 1353198 | -0.45% |
| 07 Feb 2024 | 78.45 | 78.15 | 79.85 | 78.15 | 1327063 | -2.00% |
| 06 Feb 2024 | 80.05 | 80.00 | 80.90 | 79.00 | 1066006 | 0.50% |
| 05 Feb 2024 | 79.65 | 79.85 | 81.45 | 79.00 | 1845411 | 0.44% |
| 02 Feb 2024 | 79.30 | 79.90 | 80.25 | 78.80 | 1007521 | 0.06% |
| 01 Feb 2024 | 79.25 | 81.85 | 81.85 | 78.75 | 1527442 | -2.40% |
| 31 Jan 2024 | 81.20 | 78.05 | 81.95 | 78.00 | 3329821 | 4.64% |
| 30 Jan 2024 | 77.60 | 79.40 | 79.80 | 77.45 | 1519043 | -1.77% |
| 29 Jan 2024 | 79.00 | 79.90 | 80.70 | 78.75 | 1040712 | -1.06% |
| 25 Jan 2024 | 79.85 | 80.00 | 80.90 | 79.45 | 1029099 | 0.38% |
| 24 Jan 2024 | 79.55 | 77.15 | 80.70 | 77.10 | 1921165 | 3.04% |
| 23 Jan 2024 | 77.20 | 78.30 | 79.60 | 76.70 | 1762185 | -1.40% |
| 20 Jan 2024 | 78.30 | 79.95 | 80.20 | 78.05 | 1243324 | -1.51% |
| 19 Jan 2024 | 79.50 | 80.40 | 80.75 | 79.20 | 854574 | -0.63% |
| 18 Jan 2024 | 80.00 | 80.15 | 80.85 | 77.50 | 1517599 | -0.44% |
| 17 Jan 2024 | 80.35 | 81.70 | 82.00 | 80.10 | 1290312 | -1.65% |
| 16 Jan 2024 | 81.70 | 81.95 | 82.80 | 81.25 | 1865935 | -0.12% |
| 15 Jan 2024 | 81.80 | 83.30 | 83.30 | 81.35 | 1583074 | -0.43% |
| 12 Jan 2024 | 82.15 | 82.00 | 84.00 | 81.80 | 3015671 | 0.86% |
| 11 Jan 2024 | 81.45 | 82.60 | 83.40 | 81.25 | 2356539 | -0.61% |
| 10 Jan 2024 | 81.95 | 83.05 | 84.60 | 81.50 | 3736495 | -1.09% |
| 09 Jan 2024 | 82.85 | 86.00 | 86.00 | 81.50 | 9083374 | -7.74% |
| 08 Jan 2024 | 89.80 | 91.95 | 91.95 | 89.50 | 1454961 | -1.10% |
| 05 Jan 2024 | 90.80 | 91.00 | 91.35 | 89.60 | 2186680 | 1.00% |
| 04 Jan 2024 | 89.90 | 88.00 | 91.40 | 86.65 | 6824273 | 2.22% |
| 03 Jan 2024 | 87.95 | 90.95 | 91.00 | 87.55 | 4694239 | -2.39% |
| 02 Jan 2024 | 90.10 | 86.00 | 98.00 | 85.65 | 25954115 | 9.53% |
| 01 Jan 2024 | 82.26 | 82.23 | 86.71 | 81.50 | 5617549 | 2.28% |
| 29 Dec 2023 | 80.43 | 78.76 | 80.75 | 78.41 | 1115298 | 2.58% |
| 28 Dec 2023 | 78.41 | 80.70 | 81.09 | 77.89 | 998452 | -1.79% |
| 27 Dec 2023 | 79.84 | 82.43 | 82.43 | 79.25 | 1359291 | -1.42% |
| 26 Dec 2023 | 80.99 | 79.99 | 83.00 | 79.38 | 4779660 | 5.52% |
| 22 Dec 2023 | 76.75 | 74.75 | 78.75 | 74.75 | 7976436 | 7.73% |
| 21 Dec 2023 | 71.24 | 68.29 | 71.74 | 68.01 | 979232 | 4.63% |
| 20 Dec 2023 | 68.09 | 72.00 | 72.68 | 67.58 | 489601 | -5.07% |
| 19 Dec 2023 | 71.73 | 71.63 | 73.01 | 71.33 | 609368 | 0.14% |
| 18 Dec 2023 | 71.63 | 70.00 | 72.45 | 69.91 | 968025 | 1.82% |
| 15 Dec 2023 | 70.35 | 67.25 | 71.04 | 67.03 | 1399705 | 4.28% |
| 14 Dec 2023 | 67.46 | 68.13 | 68.29 | 67.00 | 373140 | -0.52% |
| 13 Dec 2023 | 67.81 | 67.21 | 68.30 | 66.75 | 247113 | 0.86% |
| 12 Dec 2023 | 67.23 | 67.80 | 68.08 | 67.13 | 157103 | -0.64% |
| 11 Dec 2023 | 67.66 | 68.00 | 68.41 | 66.75 | 195706 | 0.59% |
| 08 Dec 2023 | 67.26 | 67.79 | 68.23 | 66.83 | 228605 | -0.30% |
| 07 Dec 2023 | 67.46 | 67.55 | 67.61 | 66.85 | 154345 | 0.24% |
| 06 Dec 2023 | 67.30 | 68.23 | 68.23 | 66.95 | 264984 | -0.94% |
| 05 Dec 2023 | 67.94 | 66.50 | 68.24 | 66.41 | 396598 | 2.18% |
| 04 Dec 2023 | 66.49 | 67.45 | 67.45 | 66.26 | 210146 | 0.38% |
| 01 Dec 2023 | 66.24 | 65.99 | 66.71 | 65.80 | 232034 | 0.93% |
| 30 Nov 2023 | 65.63 | 67.33 | 67.64 | 65.16 | 427946 | -2.50% |
| 29 Nov 2023 | 67.31 | 67.08 | 68.08 | 66.63 | 250740 | 1.14% |
| 28 Nov 2023 | 66.55 | 66.24 | 67.50 | 66.00 | 209004 | 1.06% |
| 24 Nov 2023 | 65.85 | 66.79 | 66.99 | 65.61 | 234963 | -0.92% |
| 23 Nov 2023 | 66.46 | 67.70 | 67.73 | 66.35 | 311663 | -1.74% |
| 22 Nov 2023 | 67.64 | 68.80 | 69.21 | 67.39 | 301518 | -2.37% |
| 21 Nov 2023 | 69.28 | 69.78 | 70.44 | 68.75 | 256062 | -0.72% |
| 20 Nov 2023 | 69.78 | 70.50 | 70.75 | 69.33 | 253177 | -0.46% |
| 17 Nov 2023 | 70.10 | 70.00 | 70.63 | 69.75 | 272970 | 0.21% |
| 16 Nov 2023 | 69.95 | 70.89 | 71.25 | 69.60 | 422101 | -1.06% |
| 15 Nov 2023 | 70.70 | 71.25 | 71.50 | 69.99 | 445190 | 0.27% |
| 13 Nov 2023 | 70.51 | 70.23 | 70.98 | 70.03 | 924598 | 1.26% |
| 12 Nov 2023 | 69.63 | 70.25 | 70.25 | 68.00 | 733046 | 2.56% |
| 10 Nov 2023 | 67.89 | 67.50 | 68.96 | 67.06 | 553293 | 2.15% |
| 09 Nov 2023 | 66.46 | 66.75 | 67.20 | 66.25 | 70020 | -0.12% |
| 08 Nov 2023 | 66.54 | 66.98 | 67.35 | 66.25 | 138318 | 0.30% |
| 07 Nov 2023 | 66.34 | 65.51 | 68.06 | 65.51 | 231606 | 0.52% |
| 06 Nov 2023 | 66.00 | 67.65 | 67.86 | 65.26 | 209603 | -2.31% |
| 03 Nov 2023 | 67.56 | 65.75 | 68.68 | 65.48 | 416675 | 4.28% |
| 02 Nov 2023 | 64.79 | 63.49 | 65.50 | 63.05 | 158191 | 3.00% |
| 01 Nov 2023 | 62.90 | 63.83 | 64.38 | 62.58 | 132032 | -1.63% |
| 31 Oct 2023 | 63.94 | 63.26 | 64.81 | 63.26 | 122605 | 1.59% |
| 30 Oct 2023 | 62.94 | 63.76 | 64.01 | 62.00 | 139657 | -0.79% |
| 27 Oct 2023 | 63.44 | 63.24 | 65.06 | 63.01 | 182985 | 0.84% |
| 26 Oct 2023 | 62.91 | 63.25 | 65.25 | 61.41 | 219987 | -0.63% |
| 25 Oct 2023 | 63.31 | 64.75 | 66.50 | 62.36 | 292550 | -2.21% |
| 23 Oct 2023 | 64.74 | 66.50 | 66.96 | 64.00 | 250880 | -2.63% |
| 20 Oct 2023 | 66.49 | 66.93 | 67.58 | 66.25 | 128154 | -0.70% |
| 19 Oct 2023 | 66.96 | 67.13 | 67.79 | 66.70 | 103466 | -1.09% |
| 18 Oct 2023 | 67.70 | 68.51 | 68.86 | 67.50 | 107249 | -1.37% |
| 17 Oct 2023 | 68.64 | 68.49 | 69.25 | 68.04 | 208603 | 0.50% |
| 16 Oct 2023 | 68.30 | 67.88 | 69.25 | 67.14 | 287850 | 0.62% |
| 13 Oct 2023 | 67.88 | 66.26 | 68.50 | 65.95 | 244641 | 1.92% |
| 12 Oct 2023 | 66.60 | 66.86 | 66.89 | 66.29 | 88778 | 0.11% |
| 11 Oct 2023 | 66.53 | 66.95 | 67.13 | 66.25 | 84125 | 0.12% |
| 10 Oct 2023 | 66.45 | 66.41 | 67.00 | 65.96 | 136106 | 0.26% |
| 09 Oct 2023 | 66.28 | 67.13 | 67.13 | 65.94 | 155823 | -2.66% |
| 06 Oct 2023 | 68.09 | 68.38 | 68.75 | 67.78 | 117181 | 0.00% |
| 05 Oct 2023 | 68.09 | 68.36 | 69.50 | 67.56 | 212074 | -0.06% |
| 04 Oct 2023 | 68.13 | 67.55 | 68.46 | 67.50 | 262000 | 1.38% |
| 03 Oct 2023 | 67.20 | 67.99 | 69.03 | 67.00 | 318401 | -1.45% |
| 29 Sep 2023 | 68.19 | 69.75 | 69.76 | 67.58 | 255069 | -1.52% |
| 28 Sep 2023 | 69.24 | 69.00 | 70.50 | 68.59 | 804683 | 2.23% |
| 27 Sep 2023 | 67.73 | 64.68 | 68.68 | 64.26 | 301493 | 4.72% |
| 26 Sep 2023 | 64.68 | 65.51 | 66.43 | 63.76 | 247191 | -1.57% |
| 25 Sep 2023 | 65.71 | 66.26 | 66.88 | 65.50 | 157456 | -0.83% |
| 22 Sep 2023 | 66.26 | 67.23 | 67.39 | 66.05 | 204852 | -0.96% |
| 21 Sep 2023 | 66.90 | 67.48 | 67.48 | 66.53 | 131652 | -0.46% |
| 20 Sep 2023 | 67.21 | 67.50 | 67.73 | 66.95 | 135664 | -0.91% |
| 18 Sep 2023 | 67.83 | 67.69 | 68.05 | 66.98 | 145821 | 0.82% |
| 15 Sep 2023 | 67.28 | 68.41 | 68.65 | 67.06 | 325982 | -1.46% |
| 14 Sep 2023 | 68.28 | 67.98 | 68.86 | 67.85 | 153227 | 1.22% |
| 13 Sep 2023 | 67.46 | 67.96 | 68.00 | 66.81 | 257876 | -0.91% |
| 12 Sep 2023 | 68.08 | 69.71 | 69.84 | 67.15 | 418192 | -1.76% |
| 11 Sep 2023 | 69.30 | 68.75 | 69.73 | 67.70 | 499824 | 2.38% |
| 08 Sep 2023 | 67.69 | 68.00 | 68.19 | 67.55 | 251024 | -0.44% |
| 07 Sep 2023 | 67.99 | 68.25 | 68.48 | 67.88 | 254456 | -0.28% |
| 06 Sep 2023 | 68.18 | 68.31 | 68.75 | 67.75 | 182857 | 0.13% |
| 05 Sep 2023 | 68.09 | 68.95 | 69.73 | 67.81 | 256949 | -1.18% |
| 04 Sep 2023 | 68.90 | 68.74 | 69.21 | 68.33 | 176162 | 0.80% |
| 01 Sep 2023 | 68.35 | 68.66 | 68.80 | 68.13 | 100078 | -0.45% |
| 31 Aug 2023 | 68.66 | 68.49 | 69.50 | 67.75 | 274746 | 0.56% |
| 30 Aug 2023 | 68.28 | 68.04 | 68.44 | 67.49 | 214005 | 0.26% |
| 29 Aug 2023 | 68.10 | 67.75 | 68.65 | 66.88 | 244434 | 0.89% |
| 28 Aug 2023 | 67.50 | 67.76 | 68.99 | 67.04 | 178667 | -0.72% |
| 25 Aug 2023 | 67.99 | 68.70 | 68.70 | 67.29 | 226650 | -0.44% |
| 24 Aug 2023 | 68.29 | 68.88 | 69.00 | 67.61 | 187155 | -0.23% |
| 23 Aug 2023 | 68.45 | 67.35 | 69.45 | 67.09 | 425694 | 2.76% |
| 22 Aug 2023 | 66.61 | 67.14 | 68.51 | 66.25 | 304052 | -0.77% |
| 21 Aug 2023 | 67.13 | 66.50 | 68.88 | 65.65 | 685744 | 1.19% |
| 18 Aug 2023 | 66.34 | 68.39 | 69.40 | 66.00 | 471175 | -3.00% |
| 17 Aug 2023 | 68.39 | 69.29 | 70.34 | 68.25 | 213829 | -1.30% |
| 16 Aug 2023 | 69.29 | 71.06 | 71.06 | 69.20 | 339181 | -2.52% |
| 14 Aug 2023 | 71.08 | 72.50 | 72.75 | 69.58 | 434865 | -3.27% |
| 11 Aug 2023 | 73.48 | 73.28 | 74.41 | 72.73 | 546389 | -0.37% |
| 10 Aug 2023 | 73.75 | 74.91 | 76.00 | 73.18 | 279304 | -1.59% |
| 09 Aug 2023 | 74.94 | 75.85 | 75.85 | 74.60 | 129799 | -0.40% |
| 08 Aug 2023 | 75.24 | 76.44 | 76.44 | 73.98 | 332401 | -1.30% |
| 07 Aug 2023 | 76.23 | 76.05 | 76.48 | 75.43 | 133729 | 0.75% |
| 04 Aug 2023 | 75.66 | 76.45 | 77.24 | 75.14 | 231579 | -0.72% |
| 03 Aug 2023 | 76.21 | 75.85 | 76.93 | 75.18 | 210289 | 0.43% |
| 02 Aug 2023 | 75.88 | 77.36 | 77.36 | 74.38 | 434617 | -1.60% |
| 01 Aug 2023 | 77.11 | 78.25 | 79.13 | 76.55 | 474603 | -1.15% |
| 31 Jul 2023 | 78.01 | 76.75 | 78.44 | 76.50 | 571539 | 2.05% |
| 28 Jul 2023 | 76.44 | 75.26 | 77.18 | 75.26 | 435980 | 1.80% |
| 27 Jul 2023 | 75.09 | 74.83 | 77.25 | 74.55 | 532218 | 0.35% |
| 26 Jul 2023 | 74.83 | 75.30 | 75.46 | 74.28 | 223069 | -0.15% |
| 25 Jul 2023 | 74.94 | 74.31 | 75.68 | 73.98 | 387319 | 1.13% |
| 24 Jul 2023 | 74.10 | 75.38 | 76.05 | 73.79 | 443876 | -1.15% |
| 21 Jul 2023 | 74.96 | 74.55 | 75.94 | 74.24 | 385601 | -0.65% |
| 20 Jul 2023 | 75.45 | 74.49 | 76.60 | 73.61 | 696501 | 1.64% |
| 19 Jul 2023 | 74.23 | 76.50 | 76.96 | 74.00 | 575459 | -2.46% |
| 18 Jul 2023 | 76.10 | 72.43 | 76.95 | 72.04 | 1498822 | 5.65% |
| 17 Jul 2023 | 72.03 | 72.19 | 73.68 | 71.15 | 752052 | -0.17% |
| 14 Jul 2023 | 72.15 | 72.13 | 72.58 | 71.81 | 182217 | -0.28% |
| 13 Jul 2023 | 72.35 | 72.78 | 73.21 | 71.94 | 212021 | -0.11% |
| 12 Jul 2023 | 72.43 | 72.71 | 73.00 | 72.19 | 163639 | 0.11% |
| 11 Jul 2023 | 72.35 | 72.25 | 73.00 | 71.99 | 229190 | 0.61% |
| 10 Jul 2023 | 71.91 | 72.50 | 72.50 | 70.81 | 243786 | 0.43% |
| 07 Jul 2023 | 71.60 | 71.25 | 73.38 | 70.83 | 547885 | 2.24% |
| 06 Jul 2023 | 70.03 | 70.05 | 70.55 | 69.38 | 258335 | 0.14% |
| 05 Jul 2023 | 69.93 | 70.38 | 70.39 | 69.14 | 243328 | -0.50% |
| 04 Jul 2023 | 70.28 | 70.70 | 70.96 | 70.08 | 132776 | 0.10% |
| 03 Jul 2023 | 70.21 | 71.44 | 71.99 | 70.01 | 232977 | -1.17% |
| 30 Jun 2023 | 71.04 | 71.03 | 71.99 | 70.84 | 123726 | 0.04% |
| 28 Jun 2023 | 71.01 | 71.51 | 72.35 | 70.13 | 186530 | -0.89% |
| 27 Jun 2023 | 71.65 | 71.21 | 72.10 | 70.51 | 168708 | 1.95% |
| 26 Jun 2023 | 70.28 | 70.74 | 70.74 | 69.50 | 120169 | -0.51% |
| 23 Jun 2023 | 70.64 | 71.75 | 72.40 | 70.50 | 117220 | -1.26% |
| 22 Jun 2023 | 71.54 | 71.64 | 72.98 | 71.34 | 154360 | -0.64% |
| 21 Jun 2023 | 72.00 | 72.84 | 73.46 | 71.64 | 104054 | -0.63% |
| 20 Jun 2023 | 72.46 | 72.54 | 73.33 | 71.80 | 98709 | 0.21% |
| 19 Jun 2023 | 72.31 | 73.36 | 73.91 | 72.04 | 171012 | -0.92% |
| 16 Jun 2023 | 72.98 | 71.98 | 73.54 | 71.74 | 221761 | 1.88% |
| 15 Jun 2023 | 71.63 | 71.60 | 72.16 | 71.18 | 146798 | 0.04% |
| 14 Jun 2023 | 71.60 | 72.84 | 73.75 | 71.05 | 344796 | -1.39% |
| 13 Jun 2023 | 72.61 | 72.03 | 73.38 | 71.36 | 236047 | 1.23% |
| 12 Jun 2023 | 71.73 | 74.75 | 74.75 | 71.33 | 562431 | -3.08% |
| 09 Jun 2023 | 74.01 | 73.85 | 74.80 | 72.75 | 250539 | 0.57% |
| 08 Jun 2023 | 73.59 | 73.46 | 74.24 | 72.43 | 277537 | 0.18% |
| 07 Jun 2023 | 73.46 | 71.41 | 74.40 | 71.10 | 563431 | 3.32% |
| 06 Jun 2023 | 71.10 | 69.50 | 71.65 | 68.95 | 405456 | 2.92% |
| 05 Jun 2023 | 69.08 | 69.71 | 70.45 | 68.75 | 214372 | -0.95% |
| 02 Jun 2023 | 69.74 | 70.50 | 70.70 | 69.31 | 287807 | -0.56% |
| 01 Jun 2023 | 70.13 | 66.25 | 71.00 | 66.25 | 598972 | 5.32% |
| 31 May 2023 | 66.59 | 66.74 | 67.00 | 65.63 | 428708 | -2.79% |
| 30 May 2023 | 68.50 | 71.00 | 71.00 | 68.25 | 173437 | -1.81% |
| 29 May 2023 | 69.76 | 69.48 | 70.25 | 67.26 | 410874 | 1.32% |
| 26 May 2023 | 68.85 | 71.73 | 71.85 | 68.65 | 401603 | -3.71% |
| 25 May 2023 | 71.50 | 71.98 | 72.05 | 71.10 | 281209 | 0.00% |
| 24 May 2023 | 71.50 | 71.76 | 75.03 | 71.25 | 391143 | -0.87% |
| 23 May 2023 | 72.13 | 73.50 | 74.46 | 71.04 | 317004 | -0.48% |
| 22 May 2023 | 72.48 | 71.80 | 72.73 | 71.14 | 129436 | 1.43% |
| 19 May 2023 | 71.46 | 71.24 | 71.95 | 70.76 | 83860 | 0.51% |
| 18 May 2023 | 71.10 | 71.86 | 73.38 | 70.81 | 250870 | -1.04% |
| 17 May 2023 | 71.85 | 72.48 | 72.48 | 70.08 | 177995 | -0.62% |
| 16 May 2023 | 72.30 | 72.48 | 73.10 | 71.29 | 176861 | 0.22% |
| 15 May 2023 | 72.14 | 73.55 | 74.49 | 71.45 | 145566 | -2.58% |
| 12 May 2023 | 74.05 | 74.50 | 74.86 | 73.65 | 88742 | -0.64% |
| 11 May 2023 | 74.53 | 74.45 | 75.68 | 73.73 | 399163 | -0.01% |
| 10 May 2023 | 74.54 | 74.20 | 75.23 | 72.06 | 123598 | 0.85% |
| 09 May 2023 | 73.91 | 74.93 | 75.98 | 73.50 | 254600 | -1.36% |
| 08 May 2023 | 74.93 | 75.75 | 76.49 | 74.25 | 122812 | -0.08% |
| 05 May 2023 | 74.99 | 76.60 | 77.10 | 74.51 | 150331 | -1.92% |
| 04 May 2023 | 76.46 | 76.59 | 78.19 | 75.14 | 342844 | 1.14% |
| 03 May 2023 | 75.60 | 70.40 | 81.70 | 69.96 | 730890 | 7.57% |
| 02 May 2023 | 70.28 | 68.74 | 71.00 | 68.25 | 92345 | 3.08% |
| 28 Apr 2023 | 68.18 | 67.75 | 68.63 | 67.25 | 64303 | 1.61% |
| 27 Apr 2023 | 67.10 | 68.46 | 69.45 | 66.53 | 64498 | -1.99% |
| 26 Apr 2023 | 68.46 | 68.85 | 68.85 | 66.79 | 38601 | 0.93% |
| 25 Apr 2023 | 67.83 | 68.73 | 69.38 | 67.04 | 54650 | -0.69% |
| 24 Apr 2023 | 68.30 | 66.34 | 68.68 | 66.34 | 179874 | 2.95% |
| 21 Apr 2023 | 66.34 | 68.63 | 68.75 | 65.75 | 112186 | -3.34% |
| 20 Apr 2023 | 68.63 | 70.25 | 71.18 | 67.78 | 60322 | -1.86% |
| 19 Apr 2023 | 69.93 | 71.18 | 71.38 | 68.75 | 724098 | 2.39% |
| 18 Apr 2023 | 68.30 | 65.05 | 68.30 | 61.80 | 125494 | 5.00% |
| 17 Apr 2023 | 65.05 | 65.06 | 66.55 | 63.77 | 926106 | -0.02% |
| 13 Apr 2023 | 65.06 | 66.80 | 67.50 | 64.34 | 426718 | -2.18% |
| 12 Apr 2023 | 66.51 | 65.85 | 67.14 | 65.85 | 301409 | 1.29% |
| 11 Apr 2023 | 65.66 | 66.96 | 67.17 | 65.47 | 300500 | -1.47% |
| 10 Apr 2023 | 66.64 | 69.09 | 69.16 | 66.39 | 258228 | -3.17% |
| 06 Apr 2023 | 68.82 | 68.66 | 69.92 | 68.29 | 163227 | -0.30% |
| 05 Apr 2023 | 69.03 | 67.89 | 69.49 | 67.89 | 212785 | 1.93% |
| 03 Apr 2023 | 67.72 | 69.16 | 69.17 | 67.34 | 257902 | 1.24% |
| 31 Mar 2023 | 66.89 | 66.99 | 67.42 | 66.38 | 544497 | -1.15% |
| 29 Mar 2023 | 67.67 | 66.40 | 68.45 | 66.07 | 371225 | 2.42% |
| 28 Mar 2023 | 66.07 | 66.58 | 68.09 | 65.38 | 703748 | 1.40% |
| 27 Mar 2023 | 65.16 | 66.04 | 66.47 | 64.59 | 468553 | -2.78% |
| 24 Mar 2023 | 67.02 | 68.94 | 69.32 | 66.71 | 198369 | -2.90% |
| 23 Mar 2023 | 69.02 | 68.62 | 70.24 | 68.61 | 263018 | 0.82% |
| 22 Mar 2023 | 68.46 | 68.92 | 69.11 | 68.30 | 104351 | -0.20% |
| 21 Mar 2023 | 68.60 | 69.11 | 69.40 | 68.29 | 167367 | 0.44% |
| 20 Mar 2023 | 68.30 | 66.60 | 69.17 | 66.60 | 405152 | 2.00% |
| 17 Mar 2023 | 66.96 | 66.56 | 68.31 | 65.88 | 1976442 | 1.10% |
| 16 Mar 2023 | 66.23 | 68.31 | 68.65 | 65.59 | 479807 | -3.99% |
| 15 Mar 2023 | 68.98 | 69.44 | 70.86 | 68.20 | 365497 | -1.10% |
| 14 Mar 2023 | 69.75 | 71.29 | 72.17 | 69.61 | 300064 | -1.64% |
| 13 Mar 2023 | 70.91 | 71.68 | 72.23 | 70.07 | 300319 | -0.57% |
| 10 Mar 2023 | 71.32 | 70.53 | 72.36 | 70.53 | 444317 | 0.20% |
| 09 Mar 2023 | 71.18 | 71.30 | 71.44 | 69.99 | 355870 | 0.39% |
| 08 Mar 2023 | 70.90 | 71.34 | 72.41 | 69.97 | 644486 | 0.70% |
| 06 Mar 2023 | 70.41 | 70.32 | 71.83 | 69.41 | 445776 | 1.09% |
| 03 Mar 2023 | 69.65 | 69.01 | 70.88 | 68.93 | 477621 | 1.95% |
| 02 Mar 2023 | 68.32 | 68.50 | 69.40 | 67.81 | 303834 | -0.29% |
| 01 Mar 2023 | 68.52 | 69.67 | 70.23 | 68.11 | 392027 | -1.55% |
| 28 Feb 2023 | 69.60 | 69.20 | 70.52 | 68.87 | 465647 | 1.34% |
| 27 Feb 2023 | 68.68 | 69.17 | 70.29 | 68.09 | 444571 | -1.94% |
| 24 Feb 2023 | 70.04 | 70.53 | 71.85 | 68.67 | 905978 | 0.09% |
| 23 Feb 2023 | 69.98 | 68.81 | 71.08 | 66.77 | 757729 | 2.72% |
| 22 Feb 2023 | 68.13 | 70.32 | 70.66 | 67.81 | 833228 | -4.08% |
| 21 Feb 2023 | 71.03 | 69.59 | 72.32 | 68.65 | 1584794 | 3.68% |
| 20 Feb 2023 | 68.51 | 64.53 | 69.85 | 64.53 | 1865003 | 6.17% |
| 17 Feb 2023 | 64.53 | 64.04 | 66.70 | 63.95 | 1039122 | 0.47% |
| 16 Feb 2023 | 64.23 | 67.23 | 67.90 | 63.05 | 1980491 | -3.72% |
| 15 Feb 2023 | 66.71 | 68.28 | 68.78 | 66.18 | 1079366 | -2.71% |
| 14 Feb 2023 | 68.57 | 72.43 | 72.57 | 61.52 | 6256114 | -10.18% |
| 13 Feb 2023 | 76.34 | 78.19 | 78.19 | 75.53 | 137286 | -1.29% |
| 10 Feb 2023 | 77.34 | 77.49 | 79.76 | 76.76 | 231472 | 0.26% |
| 09 Feb 2023 | 77.14 | 78.40 | 78.40 | 76.74 | 231750 | -1.23% |
| 08 Feb 2023 | 78.10 | 78.44 | 78.90 | 77.30 | 164620 | 0.05% |
| 07 Feb 2023 | 78.06 | 78.45 | 79.00 | 77.13 | 191044 | -0.23% |
| 06 Feb 2023 | 78.24 | 78.90 | 79.92 | 77.50 | 247843 | -0.65% |
| 03 Feb 2023 | 78.75 | 80.50 | 80.50 | 77.15 | 253457 | 0.08% |
| 02 Feb 2023 | 78.69 | 78.06 | 80.76 | 77.12 | 243922 | 0.85% |
| 01 Feb 2023 | 78.03 | 79.02 | 82.87 | 77.12 | 858748 | -1.00% |
| 31 Jan 2023 | 78.82 | 75.60 | 78.99 | 75.47 | 262457 | 4.90% |
| 30 Jan 2023 | 75.14 | 74.86 | 77.05 | 74.16 | 216564 | -0.67% |
| 27 Jan 2023 | 75.65 | 77.93 | 79.73 | 74.07 | 474746 | -2.45% |
| 25 Jan 2023 | 77.55 | 78.66 | 80.64 | 77.20 | 261586 | -2.39% |
| 24 Jan 2023 | 79.45 | 80.12 | 80.83 | 78.68 | 152517 | -0.65% |
| 23 Jan 2023 | 79.97 | 81.13 | 81.54 | 79.28 | 206851 | -1.42% |
| 20 Jan 2023 | 81.12 | 79.92 | 82.98 | 79.41 | 802750 | 1.90% |
| 19 Jan 2023 | 79.61 | 80.65 | 80.69 | 78.87 | 286823 | -1.62% |
| 18 Jan 2023 | 80.92 | 77.67 | 82.01 | 77.67 | 1546140 | 4.48% |
| 17 Jan 2023 | 77.45 | 76.62 | 77.85 | 75.92 | 299805 | 1.08% |
| 16 Jan 2023 | 76.62 | 75.59 | 77.38 | 75.10 | 317264 | 1.36% |
| 13 Jan 2023 | 75.59 | 75.78 | 76.68 | 74.73 | 276167 | 0.41% |
| 12 Jan 2023 | 75.28 | 74.35 | 75.77 | 74.08 | 291371 | 1.55% |
| 11 Jan 2023 | 74.13 | 73.19 | 75.70 | 72.81 | 625194 | 1.30% |
| 10 Jan 2023 | 73.18 | 75.24 | 75.25 | 72.65 | 289823 | -2.74% |
| 09 Jan 2023 | 75.24 | 75.71 | 76.07 | 74.92 | 258196 | -0.16% |
| 06 Jan 2023 | 75.36 | 77.62 | 77.85 | 74.73 | 296761 | -2.86% |
| 05 Jan 2023 | 77.58 | 77.02 | 77.94 | 75.69 | 306963 | 1.11% |
| 04 Jan 2023 | 76.73 | 76.55 | 78.40 | 76.18 | 662525 | 1.23% |
| 03 Jan 2023 | 75.80 | 76.54 | 76.55 | 75.05 | 168879 | -0.77% |
| 02 Jan 2023 | 76.39 | 75.99 | 77.30 | 75.86 | 159079 | 0.67% |
| 30 Dec 2022 | 75.88 | 76.28 | 78.97 | 75.42 | 245327 | 0.01% |
| 29 Dec 2022 | 75.87 | 77.43 | 77.67 | 75.24 | 337664 | -2.04% |
| 28 Dec 2022 | 77.45 | 75.63 | 78.00 | 74.29 | 431425 | 2.87% |
| 27 Dec 2022 | 75.29 | 75.23 | 76.10 | 73.95 | 249971 | 1.16% |
| 26 Dec 2022 | 74.43 | 67.71 | 75.05 | 67.36 | 618886 | 6.77% |
| 23 Dec 2022 | 69.71 | 73.95 | 74.50 | 68.74 | 776033 | -7.50% |
| 22 Dec 2022 | 75.36 | 77.92 | 78.60 | 73.92 | 691244 | -3.29% |
| 21 Dec 2022 | 77.92 | 81.00 | 81.87 | 77.41 | 363283 | -3.80% |
| 20 Dec 2022 | 81.00 | 82.23 | 82.29 | 79.85 | 283383 | -1.23% |
| 19 Dec 2022 | 82.01 | 83.31 | 83.79 | 81.25 | 338067 | -1.15% |
| 16 Dec 2022 | 82.96 | 79.66 | 84.43 | 79.66 | 1435259 | 3.17% |
| 15 Dec 2022 | 80.41 | 81.31 | 81.80 | 79.81 | 350202 | -2.43% |
| 14 Dec 2022 | 82.41 | 82.48 | 84.25 | 80.60 | 910767 | 0.43% |
| 13 Dec 2022 | 82.06 | 78.70 | 82.51 | 78.62 | 641204 | 4.74% |
| 12 Dec 2022 | 78.35 | 78.96 | 79.51 | 77.77 | 361113 | -1.60% |
| 09 Dec 2022 | 79.62 | 80.88 | 81.15 | 78.72 | 246711 | -1.11% |
| 08 Dec 2022 | 80.51 | 80.50 | 81.68 | 80.24 | 319815 | -0.46% |
| 07 Dec 2022 | 80.88 | 79.37 | 82.19 | 79.07 | 1014105 | 2.51% |
| 06 Dec 2022 | 78.90 | 79.71 | 80.43 | 78.63 | 511559 | -1.35% |
| 05 Dec 2022 | 79.98 | 82.87 | 83.05 | 79.61 | 841268 | -3.39% |
| 02 Dec 2022 | 82.79 | 83.64 | 83.68 | 82.36 | 510897 | -0.79% |
| 01 Dec 2022 | 83.45 | 84.02 | 85.30 | 82.90 | 621495 | -0.20% |
| 30 Nov 2022 | 83.62 | 81.72 | 84.79 | 80.69 | 1062181 | 2.80% |
| 29 Nov 2022 | 81.34 | 87.67 | 87.80 | 80.52 | 1783503 | -6.91% |
| 28 Nov 2022 | 87.38 | 87.78 | 89.51 | 86.81 | 401310 | -0.61% |
| 25 Nov 2022 | 87.92 | 88.02 | 88.92 | 85.68 | 1006213 | 0.83% |
| 24 Nov 2022 | 87.20 | 89.47 | 91.60 | 86.26 | 910219 | -2.06% |
| 23 Nov 2022 | 89.03 | 88.81 | 90.17 | 88.48 | 567815 | 0.74% |
| 22 Nov 2022 | 88.38 | 87.94 | 90.53 | 86.93 | 637861 | 0.05% |
| 21 Nov 2022 | 88.34 | 86.85 | 89.29 | 85.88 | 609532 | 1.55% |
| 18 Nov 2022 | 86.99 | 88.96 | 91.27 | 85.68 | 1114136 | -1.88% |
| 17 Nov 2022 | 88.66 | 89.44 | 89.56 | 87.71 | 603934 | -1.05% |
| 16 Nov 2022 | 89.60 | 87.97 | 90.00 | 86.67 | 1334670 | 1.77% |
| 15 Nov 2022 | 88.04 | 89.77 | 90.99 | 86.54 | 1594072 | -1.22% |
| 14 Nov 2022 | 89.13 | 85.95 | 93.10 | 85.66 | 6711433 | 4.47% |
| 11 Nov 2022 | 85.32 | 80.26 | 86.24 | 79.19 | 4595086 | 8.22% |
| 10 Nov 2022 | 78.84 | 79.18 | 80.69 | 75.80 | 998999 | 0.75% |
| 09 Nov 2022 | 78.25 | 77.68 | 79.04 | 77.30 | 724613 | 1.18% |
| 07 Nov 2022 | 77.34 | 78.62 | 78.93 | 76.60 | 626251 | -0.81% |
| 04 Nov 2022 | 77.97 | 78.99 | 79.29 | 77.68 | 351441 | -0.73% |
| 03 Nov 2022 | 78.54 | 80.07 | 80.26 | 78.25 | 352988 | -1.08% |
| 02 Nov 2022 | 79.40 | 80.59 | 80.59 | 78.62 | 480740 | -0.96% |
| 01 Nov 2022 | 80.17 | 81.18 | 81.69 | 79.63 | 517505 | -1.50% |
| 31 Oct 2022 | 81.39 | 80.79 | 83.13 | 79.94 | 992004 | 1.76% |
| 28 Oct 2022 | 79.98 | 78.39 | 81.91 | 76.56 | 1259001 | 2.45% |
| 27 Oct 2022 | 78.07 | 81.05 | 81.05 | 76.35 | 622178 | -2.63% |
| 25 Oct 2022 | 80.18 | 79.51 | 82.01 | 77.31 | 997541 | 1.37% |
| 24 Oct 2022 | 79.10 | 78.68 | 79.55 | 77.87 | 239807 | 1.49% |
| 21 Oct 2022 | 77.94 | 83.51 | 83.51 | 77.49 | 996545 | -5.55% |
| 20 Oct 2022 | 82.52 | 80.59 | 83.13 | 79.96 | 1558820 | 2.88% |
| 19 Oct 2022 | 80.21 | 77.87 | 80.97 | 77.40 | 1849966 | 3.99% |
| 18 Oct 2022 | 77.13 | 74.29 | 77.62 | 74.09 | 1218124 | 4.50% |
| 17 Oct 2022 | 73.81 | 72.27 | 74.30 | 71.94 | 543441 | 1.21% |
| 14 Oct 2022 | 72.93 | 75.78 | 76.42 | 72.60 | 466261 | -1.72% |
| 13 Oct 2022 | 74.21 | 75.24 | 75.52 | 73.37 | 382761 | -1.37% |
| 12 Oct 2022 | 75.24 | 75.14 | 76.14 | 73.00 | 636576 | 0.40% |
| 11 Oct 2022 | 74.94 | 76.50 | 76.93 | 74.29 | 725164 | -1.34% |
| 10 Oct 2022 | 75.96 | 76.89 | 77.30 | 75.65 | 450026 | -2.14% |
| 07 Oct 2022 | 77.62 | 78.85 | 78.96 | 76.56 | 456033 | -1.41% |
| 06 Oct 2022 | 78.73 | 78.61 | 80.62 | 78.06 | 879076 | 1.50% |
| 04 Oct 2022 | 77.57 | 77.00 | 78.62 | 76.36 | 927360 | 2.55% |
| 03 Oct 2022 | 75.64 | 77.68 | 78.94 | 73.62 | 848102 | -2.39% |
| 30 Sep 2022 | 77.49 | 79.40 | 81.10 | 77.13 | 1559212 | -2.41% |
| 29 Sep 2022 | 79.40 | 77.12 | 79.94 | 76.47 | 2469025 | 4.49% |
| 28 Sep 2022 | 75.99 | 73.26 | 77.47 | 72.56 | 2431285 | 3.73% |
| 27 Sep 2022 | 73.26 | 69.69 | 75.05 | 69.33 | 2172543 | 6.17% |
| 26 Sep 2022 | 69.00 | 72.86 | 72.86 | 68.28 | 1005787 | -6.33% |
| 23 Sep 2022 | 73.66 | 72.79 | 74.56 | 70.64 | 713458 | 1.06% |
| 22 Sep 2022 | 72.89 | 72.48 | 75.61 | 71.38 | 524827 | -0.51% |
| 21 Sep 2022 | 73.26 | 76.17 | 76.17 | 71.89 | 522174 | -2.75% |
| 20 Sep 2022 | 75.33 | 76.13 | 76.46 | 74.95 | 368307 | -0.08% |
| 19 Sep 2022 | 75.39 | 75.99 | 77.55 | 73.45 | 1161788 | 0.43% |
| 16 Sep 2022 | 75.07 | 77.87 | 79.67 | 72.47 | 2374799 | -5.96% |
| 15 Sep 2022 | 79.83 | 83.32 | 85.02 | 75.31 | 3746705 | -3.10% |
| 14 Sep 2022 | 82.38 | 76.95 | 83.66 | 76.80 | 7775465 | 5.53% |
| 13 Sep 2022 | 78.06 | 71.94 | 78.55 | 70.74 | 4853482 | 9.57% |
| 12 Sep 2022 | 71.24 | 74.11 | 74.68 | 70.69 | 3073145 | -0.72% |
| 09 Sep 2022 | 71.76 | 65.06 | 75.22 | 64.15 | 3163856 | 11.12% |
| 08 Sep 2022 | 64.58 | 64.14 | 65.45 | 63.20 | 560989 | 1.57% |
| 07 Sep 2022 | 63.58 | 61.89 | 64.59 | 61.69 | 602407 | 2.01% |
| 06 Sep 2022 | 62.33 | 63.91 | 64.17 | 62.07 | 566385 | -1.98% |
| 05 Sep 2022 | 63.59 | 65.91 | 66.35 | 63.10 | 656957 | -3.30% |
| 02 Sep 2022 | 65.76 | 69.39 | 69.59 | 64.89 | 770618 | -4.59% |
| 01 Sep 2022 | 68.92 | 66.66 | 69.57 | 65.60 | 1118810 | 2.41% |
| 30 Aug 2022 | 67.30 | 64.31 | 68.46 | 63.95 | 1549193 | 6.10% |
| 29 Aug 2022 | 63.43 | 61.97 | 63.89 | 60.75 | 806082 | -0.16% |
| 26 Aug 2022 | 63.53 | 60.46 | 64.70 | 60.46 | 1473377 | 5.29% |
| 25 Aug 2022 | 60.34 | 60.94 | 62.35 | 59.84 | 819235 | 0.10% |
| 24 Aug 2022 | 60.28 | 56.85 | 60.91 | 56.85 | 1588841 | 6.26% |
| 23 Aug 2022 | 56.73 | 54.83 | 63.54 | 54.72 | 1379353 | 2.60% |
| 22 Aug 2022 | 55.29 | 57.17 | 57.21 | 54.93 | 340966 | -3.37% |
| 19 Aug 2022 | 57.22 | 58.21 | 59.62 | 56.82 | 660209 | -1.84% |
| 18 Aug 2022 | 58.29 | 58.36 | 59.11 | 57.93 | 479832 | 0.40% |
| 17 Aug 2022 | 58.06 | 57.74 | 59.22 | 57.28 | 864121 | 1.19% |
| 16 Aug 2022 | 57.38 | 56.61 | 59.04 | 56.61 | 620985 | 1.85% |
| 12 Aug 2022 | 56.34 | 57.37 | 57.73 | 56.05 | 479010 | -0.88% |
| 11 Aug 2022 | 56.84 | 58.87 | 60.19 | 56.54 | 770903 | -0.11% |
| 10 Aug 2022 | 56.90 | 56.61 | 58.08 | 55.87 | 309103 | 1.03% |
| 08 Aug 2022 | 56.32 | 56.61 | 57.47 | 56.11 | 299349 | -0.23% |
| 05 Aug 2022 | 56.45 | 56.35 | 57.82 | 55.77 | 411361 | 0.80% |
| 04 Aug 2022 | 56.00 | 57.54 | 58.78 | 55.58 | 488163 | -1.98% |
| 03 Aug 2022 | 57.13 | 59.25 | 59.44 | 56.72 | 356621 | -1.82% |
| 02 Aug 2022 | 58.19 | 57.74 | 59.38 | 57.56 | 440086 | 0.85% |
| 01 Aug 2022 | 57.70 | 58.02 | 58.66 | 57.53 | 291803 | -0.29% |
| 29 Jul 2022 | 57.87 | 57.19 | 58.31 | 56.86 | 396988 | 1.28% |
| 28 Jul 2022 | 57.14 | 55.07 | 58.02 | 54.73 | 1339718 | 4.81% |
| 27 Jul 2022 | 54.52 | 54.08 | 55.49 | 53.29 | 295288 | 0.50% |
| 26 Jul 2022 | 54.25 | 54.77 | 55.59 | 53.92 | 266757 | -0.91% |
| 25 Jul 2022 | 54.75 | 52.85 | 55.86 | 52.77 | 699652 | 3.89% |
| 22 Jul 2022 | 52.70 | 53.45 | 53.64 | 52.31 | 436924 | -1.20% |
| 21 Jul 2022 | 53.34 | 54.26 | 54.27 | 52.48 | 486559 | -1.53% |
| 20 Jul 2022 | 54.17 | 54.73 | 54.88 | 53.98 | 319382 | 0.58% |
| 19 Jul 2022 | 53.86 | 54.09 | 55.19 | 53.44 | 420154 | -0.43% |
| 18 Jul 2022 | 54.09 | 54.45 | 55.29 | 53.29 | 474792 | 0.48% |
| 15 Jul 2022 | 53.83 | 52.32 | 54.49 | 51.72 | 517934 | 2.65% |
| 14 Jul 2022 | 52.44 | 52.71 | 53.45 | 52.28 | 259223 | -0.85% |
| 13 Jul 2022 | 52.89 | 53.60 | 53.77 | 52.38 | 298750 | -0.97% |
| 12 Jul 2022 | 53.41 | 53.78 | 53.91 | 51.99 | 350806 | -1.55% |
| 11 Jul 2022 | 54.25 | 53.78 | 55.11 | 52.52 | 931550 | 2.80% |
| 08 Jul 2022 | 52.77 | 50.28 | 53.36 | 50.22 | 1068636 | 5.77% |
| 07 Jul 2022 | 49.89 | 49.28 | 50.73 | 49.28 | 425356 | 2.05% |
| 06 Jul 2022 | 48.89 | 49.44 | 49.79 | 48.56 | 333622 | -0.75% |
| 05 Jul 2022 | 49.26 | 48.54 | 50.52 | 48.54 | 552949 | 0.84% |
| 04 Jul 2022 | 48.85 | 49.59 | 49.94 | 48.54 | 624951 | -3.32% |
| 01 Jul 2022 | 50.53 | 48.71 | 51.07 | 48.15 | 502907 | 2.16% |
| 30 Jun 2022 | 49.46 | 49.95 | 50.58 | 48.64 | 528432 | -2.85% |
| 29 Jun 2022 | 50.91 | 51.91 | 52.23 | 49.77 | 440290 | -2.56% |
| 28 Jun 2022 | 52.25 | 52.66 | 52.95 | 51.64 | 165926 | -1.55% |
| 27 Jun 2022 | 53.07 | 52.10 | 53.79 | 51.72 | 342781 | 3.57% |
| 24 Jun 2022 | 51.24 | 52.36 | 53.00 | 50.45 | 536636 | -2.14% |
| 23 Jun 2022 | 52.36 | 53.70 | 54.15 | 51.84 | 356488 | -1.80% |
| 22 Jun 2022 | 53.32 | 50.03 | 54.34 | 49.50 | 596130 | 6.32% |
| 21 Jun 2022 | 50.15 | 48.87 | 50.74 | 48.77 | 343172 | 4.44% |
| 20 Jun 2022 | 48.02 | 53.58 | 53.77 | 46.87 | 859386 | -8.48% |
| 17 Jun 2022 | 52.47 | 53.66 | 54.37 | 52.07 | 385476 | -4.11% |
| 16 Jun 2022 | 54.72 | 57.58 | 57.64 | 53.97 | 340984 | -3.85% |
| 15 Jun 2022 | 56.91 | 57.37 | 57.87 | 56.61 | 175783 | 0.07% |
| 14 Jun 2022 | 56.87 | 57.37 | 58.28 | 56.47 | 223054 | -1.76% |
| 13 Jun 2022 | 57.89 | 56.53 | 58.30 | 56.17 | 297191 | -0.60% |
| 10 Jun 2022 | 58.24 | 58.08 | 58.67 | 57.84 | 174190 | -0.94% |
| 09 Jun 2022 | 58.79 | 58.97 | 59.24 | 57.86 | 239609 | -0.42% |
| 08 Jun 2022 | 59.04 | 60.47 | 61.50 | 58.71 | 348857 | -1.70% |
| 07 Jun 2022 | 60.06 | 60.81 | 61.03 | 59.65 | 222727 | -1.89% |
| 06 Jun 2022 | 61.22 | 63.52 | 63.52 | 61.13 | 232946 | -3.91% |
| 03 Jun 2022 | 63.71 | 65.25 | 66.53 | 63.39 | 395925 | -1.53% |
| 02 Jun 2022 | 64.70 | 62.60 | 64.89 | 62.08 | 527232 | 2.71% |
| 01 Jun 2022 | 62.99 | 60.19 | 63.48 | 59.91 | 593539 | 4.74% |
| 31 May 2022 | 60.14 | 59.51 | 61.45 | 59.02 | 585102 | 0.47% |
| 30 May 2022 | 59.86 | 57.74 | 60.55 | 56.46 | 888077 | 7.49% |
| 27 May 2022 | 55.69 | 56.24 | 58.43 | 54.92 | 1084159 | 0.16% |
| 26 May 2022 | 55.60 | 57.03 | 58.29 | 53.28 | 437546 | -2.39% |
| 25 May 2022 | 56.96 | 59.45 | 60.56 | 56.43 | 368281 | -3.56% |
| 24 May 2022 | 59.06 | 61.49 | 61.49 | 58.32 | 284652 | -2.72% |
| 23 May 2022 | 60.71 | 61.86 | 64.50 | 60.20 | 1133026 | 2.34% |
| 20 May 2022 | 59.32 | 59.52 | 61.07 | 58.76 | 222755 | 2.28% |
| 19 May 2022 | 58.00 | 58.40 | 58.71 | 57.37 | 185331 | -3.14% |
| 18 May 2022 | 59.88 | 60.92 | 62.62 | 58.75 | 260196 | -1.12% |
| 17 May 2022 | 60.56 | 60.47 | 61.02 | 59.55 | 252832 | 0.88% |
| 16 May 2022 | 60.03 | 61.50 | 62.45 | 58.81 | 160443 | -2.18% |
| 13 May 2022 | 61.37 | 62.07 | 62.82 | 58.81 | 173697 | 2.87% |
| 12 May 2022 | 59.66 | 61.11 | 61.92 | 58.69 | 241986 | -3.98% |
| 11 May 2022 | 62.13 | 60.75 | 63.28 | 56.19 | 379963 | 2.63% |
| 10 May 2022 | 60.54 | 62.31 | 63.53 | 59.63 | 153051 | -2.78% |
| 09 May 2022 | 62.27 | 65.70 | 65.70 | 60.33 | 262720 | -2.26% |
| 06 May 2022 | 63.71 | 60.39 | 64.46 | 58.94 | 300126 | 2.86% |
| 05 May 2022 | 61.94 | 63.20 | 63.57 | 61.18 | 112263 | 0.36% |
| 04 May 2022 | 61.72 | 64.70 | 65.27 | 60.19 | 206009 | -3.83% |
| 02 May 2022 | 64.18 | 64.74 | 65.63 | 63.01 | 176665 | -2.31% |
| 29 Apr 2022 | 65.70 | 68.58 | 69.01 | 65.28 | 186205 | -3.37% |
| 28 Apr 2022 | 67.99 | 67.16 | 68.65 | 66.51 | 226764 | 1.78% |
| 27 Apr 2022 | 66.80 | 66.96 | 67.56 | 65.45 | 211965 | -0.46% |
| 26 Apr 2022 | 67.11 | 67.84 | 68.62 | 66.47 | 218459 | -0.12% |
| 25 Apr 2022 | 67.19 | 69.22 | 69.74 | 66.59 | 310501 | -3.82% |
| 22 Apr 2022 | 69.86 | 68.65 | 71.69 | 68.42 | 594817 | 1.53% |
| 21 Apr 2022 | 68.81 | 69.01 | 69.93 | 67.96 | 485532 | 0.66% |
| 20 Apr 2022 | 68.36 | 69.59 | 71.29 | 68.12 | 336147 | -1.04% |
| 19 Apr 2022 | 69.08 | 68.99 | 71.81 | 68.19 | 494438 | 0.89% |
| 18 Apr 2022 | 68.47 | 69.97 | 71.09 | 67.25 | 358927 | -3.00% |
| 13 Apr 2022 | 70.59 | 72.15 | 72.43 | 70.28 | 306974 | -1.09% |
| 12 Apr 2022 | 71.37 | 69.23 | 72.04 | 67.71 | 536350 | 2.60% |
| 11 Apr 2022 | 69.56 | 67.59 | 70.91 | 67.58 | 662219 | 2.91% |
| 08 Apr 2022 | 67.59 | 67.18 | 67.85 | 66.77 | 161530 | 0.88% |
| 07 Apr 2022 | 67.00 | 68.63 | 69.58 | 66.77 | 201494 | -2.10% |
| 06 Apr 2022 | 68.44 | 67.51 | 70.17 | 66.70 | 466047 | 1.39% |
| 05 Apr 2022 | 67.50 | 66.55 | 68.61 | 66.55 | 338850 | 1.70% |
| 04 Apr 2022 | 66.37 | 67.71 | 67.71 | 65.96 | 227016 | -0.54% |
| 01 Apr 2022 | 66.73 | 67.71 | 68.95 | 66.43 | 221367 | -1.01% |
| 31 Mar 2022 | 67.41 | 68.28 | 68.52 | 66.68 | 233239 | -0.25% |
| 30 Mar 2022 | 67.58 | 66.58 | 67.71 | 66.42 | 268066 | 1.78% |
| 29 Mar 2022 | 66.40 | 65.27 | 67.61 | 65.09 | 639887 | 2.28% |
| 28 Mar 2022 | 64.92 | 61.60 | 65.45 | 61.13 | 954280 | 6.04% |
| 25 Mar 2022 | 61.22 | 62.99 | 62.99 | 60.94 | 127501 | -1.88% |
| 24 Mar 2022 | 62.39 | 62.20 | 63.71 | 61.50 | 230714 | -0.02% |
| 23 Mar 2022 | 62.40 | 61.33 | 63.86 | 61.13 | 484742 | 2.16% |
| 22 Mar 2022 | 61.08 | 61.50 | 61.50 | 60.00 | 196458 | 0.30% |
| 21 Mar 2022 | 60.90 | 61.32 | 62.82 | 60.69 | 304192 | -0.85% |
| 17 Mar 2022 | 61.42 | 59.78 | 62.01 | 59.44 | 794489 | 4.63% |
| 16 Mar 2022 | 58.70 | 60.94 | 60.94 | 57.56 | 467649 | -1.82% |
| 15 Mar 2022 | 59.79 | 61.50 | 61.69 | 59.35 | 304439 | -1.29% |
| 14 Mar 2022 | 60.57 | 60.19 | 61.07 | 58.88 | 480065 | 1.32% |
| 11 Mar 2022 | 59.78 | 56.99 | 60.41 | 56.80 | 610340 | 4.84% |
| 10 Mar 2022 | 57.02 | 58.48 | 59.23 | 56.25 | 482918 | 1.12% |
| 09 Mar 2022 | 56.39 | 57.37 | 57.87 | 56.05 | 448712 | -0.70% |
| 08 Mar 2022 | 56.79 | 55.67 | 57.55 | 54.20 | 443826 | 0.50% |
| 07 Mar 2022 | 56.51 | 58.50 | 58.60 | 54.60 | 508980 | -4.69% |
| 04 Mar 2022 | 59.29 | 60.75 | 61.88 | 58.90 | 252422 | -3.11% |
| 03 Mar 2022 | 61.19 | 62.41 | 62.73 | 60.20 | 290069 | -0.50% |
| 02 Mar 2022 | 61.50 | 60.18 | 62.76 | 59.99 | 278222 | 1.25% |
| 28 Feb 2022 | 60.74 | 60.19 | 61.24 | 60.00 | 196882 | -1.44% |
| 25 Feb 2022 | 61.63 | 58.31 | 62.76 | 58.31 | 456578 | 4.55% |
| 24 Feb 2022 | 58.95 | 60.19 | 62.05 | 55.87 | 756492 | -6.56% |
| 23 Feb 2022 | 63.09 | 62.63 | 64.30 | 62.29 | 228454 | 1.71% |
| 22 Feb 2022 | 62.03 | 62.88 | 63.51 | 59.91 | 698365 | -4.44% |
| 21 Feb 2022 | 64.91 | 64.70 | 66.02 | 63.20 | 320706 | -1.61% |
| 18 Feb 2022 | 65.97 | 66.90 | 68.27 | 65.50 | 228199 | -1.96% |
| 17 Feb 2022 | 67.29 | 67.28 | 68.65 | 66.47 | 507714 | 0.12% |
| 16 Feb 2022 | 67.21 | 64.24 | 69.48 | 64.09 | 1277284 | 5.66% |
| 15 Feb 2022 | 63.61 | 64.70 | 66.34 | 62.60 | 963749 | -1.94% |
| 14 Feb 2022 | 64.87 | 71.47 | 74.86 | 63.42 | 2671886 | -3.65% |
| 11 Feb 2022 | 67.33 | 66.96 | 68.38 | 66.06 | 1223219 | 0.48% |
| 10 Feb 2022 | 67.01 | 67.15 | 67.71 | 66.03 | 675572 | 0.09% |
| 09 Feb 2022 | 66.95 | 67.71 | 68.09 | 65.49 | 185673 | -0.92% |
| 08 Feb 2022 | 67.57 | 66.38 | 67.85 | 64.04 | 263531 | 2.05% |
| 07 Feb 2022 | 66.21 | 66.10 | 67.98 | 65.45 | 364505 | -0.27% |
| 04 Feb 2022 | 66.39 | 63.76 | 66.77 | 63.76 | 359340 | 4.29% |
| 03 Feb 2022 | 63.66 | 64.70 | 64.70 | 63.11 | 89188 | -1.06% |
| 02 Feb 2022 | 64.34 | 65.40 | 66.31 | 63.95 | 131944 | -0.16% |
| 01 Feb 2022 | 64.44 | 62.58 | 66.76 | 62.16 | 462915 | 3.75% |
| 31 Jan 2022 | 62.11 | 63.18 | 63.85 | 61.50 | 192744 | -0.59% |
| 28 Jan 2022 | 62.48 | 63.95 | 65.82 | 62.02 | 195032 | -1.81% |
| 27 Jan 2022 | 63.63 | 63.01 | 63.95 | 61.38 | 255280 | -0.28% |
| 25 Jan 2022 | 63.81 | 59.77 | 64.14 | 57.38 | 549644 | 6.76% |
| 24 Jan 2022 | 59.77 | 63.96 | 64.89 | 59.44 | 716578 | -8.76% |
| 21 Jan 2022 | 65.51 | 67.71 | 67.71 | 63.57 | 358821 | -3.49% |
| 20 Jan 2022 | 67.88 | 67.90 | 68.78 | 67.68 | 121905 | -0.26% |
| 19 Jan 2022 | 68.06 | 66.41 | 69.08 | 66.10 | 223287 | 1.20% |
| 18 Jan 2022 | 67.25 | 68.27 | 69.76 | 66.80 | 375221 | -1.26% |
| 17 Jan 2022 | 68.11 | 69.20 | 69.58 | 67.81 | 215343 | -0.69% |
| 14 Jan 2022 | 68.58 | 68.46 | 69.86 | 67.15 | 249267 | 0.15% |
| 13 Jan 2022 | 68.48 | 70.97 | 71.29 | 68.23 | 441061 | -3.18% |
| 12 Jan 2022 | 70.73 | 70.89 | 71.75 | 70.35 | 255327 | 0.00% |
| 11 Jan 2022 | 70.73 | 70.80 | 71.57 | 69.81 | 244571 | -0.06% |
| 10 Jan 2022 | 70.77 | 70.35 | 72.16 | 70.35 | 278159 | 0.48% |
| 07 Jan 2022 | 70.43 | 72.79 | 73.73 | 69.97 | 457492 | -2.51% |
| 06 Jan 2022 | 72.24 | 72.43 | 73.07 | 71.63 | 214727 | -1.73% |
| 05 Jan 2022 | 73.51 | 74.11 | 74.95 | 72.84 | 291632 | -2.26% |
| 04 Jan 2022 | 75.21 | 77.02 | 77.49 | 74.08 | 433798 | -1.85% |
| 03 Jan 2022 | 76.63 | 73.90 | 77.12 | 73.65 | 928581 | 4.47% |
| 31 Dec 2021 | 73.35 | 71.53 | 73.65 | 71.53 | 298261 | 2.62% |
| 30 Dec 2021 | 71.48 | 72.32 | 72.95 | 70.39 | 167720 | -1.08% |
| 29 Dec 2021 | 72.26 | 70.59 | 74.07 | 70.56 | 692981 | 2.41% |
| 28 Dec 2021 | 70.56 | 69.24 | 71.13 | 68.66 | 523908 | 2.51% |
| 27 Dec 2021 | 68.83 | 70.50 | 71.83 | 68.28 | 388983 | -2.64% |
| 24 Dec 2021 | 70.70 | 71.62 | 75.01 | 70.32 | 1903937 | 0.45% |
| 23 Dec 2021 | 70.38 | 68.63 | 71.06 | 68.23 | 480539 | 3.30% |
| 22 Dec 2021 | 68.13 | 66.55 | 68.28 | 65.83 | 360125 | 2.59% |
| 21 Dec 2021 | 66.41 | 63.95 | 67.34 | 63.80 | 270010 | 5.78% |
| 20 Dec 2021 | 62.78 | 64.51 | 65.30 | 61.14 | 411491 | -4.06% |
| 17 Dec 2021 | 65.44 | 67.63 | 67.63 | 64.34 | 300157 | -3.15% |
| 16 Dec 2021 | 67.57 | 68.45 | 70.65 | 67.14 | 486561 | -0.38% |
| 15 Dec 2021 | 67.83 | 68.78 | 69.27 | 67.29 | 372082 | -1.12% |
| 14 Dec 2021 | 68.60 | 67.15 | 69.40 | 66.77 | 356333 | 1.39% |
| 13 Dec 2021 | 67.66 | 66.31 | 69.05 | 66.00 | 417125 | 2.90% |
| 10 Dec 2021 | 65.75 | 66.44 | 67.43 | 65.27 | 152010 | -0.89% |
| 09 Dec 2021 | 66.34 | 68.03 | 68.03 | 65.95 | 193825 | -1.88% |
| 08 Dec 2021 | 67.61 | 65.08 | 68.45 | 64.72 | 481054 | 4.74% |
| 07 Dec 2021 | 64.55 | 64.80 | 65.83 | 64.00 | 135051 | 0.58% |
| 06 Dec 2021 | 64.18 | 65.83 | 66.37 | 63.61 | 239183 | -2.43% |
| 03 Dec 2021 | 65.78 | 63.76 | 67.43 | 63.76 | 582252 | 2.93% |
| 02 Dec 2021 | 63.91 | 64.51 | 64.59 | 63.13 | 254080 | 0.46% |
| 01 Dec 2021 | 63.62 | 64.23 | 64.32 | 62.26 | 241509 | 1.29% |
| 30 Nov 2021 | 62.81 | 60.17 | 63.85 | 58.87 | 1613952 | 4.98% |
| 29 Nov 2021 | 59.83 | 63.20 | 63.93 | 57.06 | 580280 | -7.01% |
| 26 Nov 2021 | 64.34 | 67.99 | 68.09 | 64.04 | 551624 | -6.86% |
| 25 Nov 2021 | 69.08 | 69.03 | 69.57 | 67.80 | 418836 | 1.93% |
| 24 Nov 2021 | 67.77 | 67.97 | 69.08 | 67.26 | 294463 | 0.92% |
| 23 Nov 2021 | 67.15 | 63.52 | 67.49 | 62.45 | 473985 | 5.71% |
| 22 Nov 2021 | 63.52 | 66.66 | 68.74 | 62.09 | 639739 | -4.71% |
| 18 Nov 2021 | 66.66 | 69.31 | 69.59 | 65.15 | 593235 | -3.53% |
| 17 Nov 2021 | 69.10 | 69.32 | 70.05 | 68.26 | 335553 | -0.95% |
| 16 Nov 2021 | 69.76 | 68.18 | 70.29 | 67.76 | 462638 | 2.83% |
| 15 Nov 2021 | 67.84 | 72.12 | 72.12 | 66.02 | 948524 | -3.29% |
| 12 Nov 2021 | 70.15 | 69.01 | 70.55 | 68.65 | 605911 | 2.18% |
| 11 Nov 2021 | 68.65 | 69.93 | 70.38 | 67.73 | 1001049 | -1.09% |
| 10 Nov 2021 | 69.41 | 69.40 | 74.48 | 68.84 | 1817293 | -1.48% |
| 09 Nov 2021 | 70.45 | 70.53 | 71.29 | 68.05 | 1542331 | -0.11% |
| 08 Nov 2021 | 70.53 | 65.83 | 71.10 | 64.70 | 5133072 | 7.83% |
| 04 Nov 2021 | 65.41 | 64.89 | 65.91 | 64.33 | 975545 | 2.81% |
| 03 Nov 2021 | 63.62 | 62.82 | 66.07 | 61.32 | 7954023 | 2.91% |
| 02 Nov 2021 | 61.82 | 55.28 | 61.82 | 54.75 | 8821039 | 19.97% |
| 01 Nov 2021 | 51.53 | 51.06 | 53.50 | 51.06 | 791951 | 1.76% |
| 29 Oct 2021 | 50.64 | 49.09 | 51.30 | 48.21 | 868985 | 1.71% |
| 28 Oct 2021 | 49.79 | 53.36 | 53.60 | 49.14 | 769254 | -6.44% |
| 27 Oct 2021 | 53.22 | 51.37 | 53.60 | 51.37 | 659398 | 3.28% |
| 26 Oct 2021 | 51.53 | 50.77 | 51.83 | 50.28 | 328704 | 1.22% |
| 25 Oct 2021 | 50.91 | 51.21 | 51.59 | 48.48 | 581465 | -0.59% |
| 22 Oct 2021 | 51.21 | 51.72 | 52.48 | 50.03 | 610255 | -0.18% |
| 21 Oct 2021 | 51.30 | 48.37 | 51.72 | 48.37 | 976942 | 5.82% |
| 20 Oct 2021 | 48.48 | 49.28 | 50.03 | 48.06 | 854356 | -3.08% |
| 19 Oct 2021 | 50.02 | 53.01 | 53.01 | 49.39 | 742407 | -4.96% |
| 18 Oct 2021 | 52.63 | 54.81 | 55.18 | 52.39 | 680366 | -2.93% |
| 14 Oct 2021 | 54.22 | 53.53 | 55.45 | 53.09 | 658181 | 2.59% |
| 13 Oct 2021 | 52.85 | 51.52 | 53.59 | 51.48 | 710493 | 3.47% |
| 12 Oct 2021 | 51.08 | 52.48 | 52.83 | 50.79 | 639429 | -2.74% |
| 11 Oct 2021 | 52.52 | 53.02 | 54.51 | 52.28 | 526066 | -0.70% |
| 08 Oct 2021 | 52.89 | 53.98 | 54.36 | 52.55 | 498707 | -1.84% |
| 07 Oct 2021 | 53.88 | 53.88 | 55.66 | 53.51 | 770450 | 0.82% |
| 06 Oct 2021 | 53.44 | 56.41 | 56.57 | 52.95 | 1309703 | -4.69% |
| 05 Oct 2021 | 56.07 | 55.10 | 59.81 | 54.62 | 3197852 | 1.54% |
| 04 Oct 2021 | 55.22 | 54.10 | 55.94 | 53.72 | 1451287 | 2.85% |
| 01 Oct 2021 | 53.69 | 50.60 | 54.08 | 50.08 | 1935175 | 6.11% |
| 30 Sep 2021 | 50.60 | 50.22 | 51.24 | 49.90 | 828227 | 1.08% |
| 29 Sep 2021 | 50.06 | 49.19 | 50.31 | 48.90 | 822357 | 2.23% |
| 28 Sep 2021 | 48.97 | 49.29 | 50.68 | 47.96 | 1888743 | 0.45% |
| 27 Sep 2021 | 48.75 | 47.96 | 49.09 | 46.65 | 1652683 | 1.99% |
| 24 Sep 2021 | 47.80 | 48.79 | 49.46 | 47.44 | 826592 | -1.34% |
| 23 Sep 2021 | 48.45 | 49.80 | 49.84 | 48.15 | 1067052 | -2.00% |
| 22 Sep 2021 | 49.44 | 48.30 | 49.66 | 47.64 | 1918772 | 3.00% |
| 21 Sep 2021 | 48.00 | 46.46 | 48.34 | 45.09 | 2028426 | 4.46% |
| 20 Sep 2021 | 45.95 | 44.50 | 47.38 | 44.01 | 2672384 | 2.00% |
| 17 Sep 2021 | 45.05 | 46.55 | 46.56 | 44.49 | 1515837 | -2.53% |
| 16 Sep 2021 | 46.22 | 45.52 | 46.72 | 44.22 | 1298033 | 2.44% |
| 15 Sep 2021 | 45.12 | 43.55 | 46.08 | 43.44 | 1534467 | 3.87% |
| 14 Sep 2021 | 43.44 | 42.32 | 44.38 | 41.48 | 3026957 | -2.32% |
| 13 Sep 2021 | 44.47 | 45.14 | 45.46 | 44.12 | 698143 | -0.98% |
| 09 Sep 2021 | 44.91 | 45.98 | 46.46 | 44.60 | 1391328 | -2.11% |
| 08 Sep 2021 | 45.88 | 43.64 | 46.08 | 43.07 | 2612431 | 5.37% |
| 07 Sep 2021 | 43.54 | 44.08 | 44.08 | 42.67 | 649899 | -0.53% |
| 06 Sep 2021 | 43.77 | 42.85 | 44.67 | 42.70 | 1343261 | 2.63% |
| 03 Sep 2021 | 42.65 | 44.01 | 44.73 | 41.96 | 1552409 | -1.59% |
| 02 Sep 2021 | 43.34 | 41.14 | 44.39 | 40.92 | 2962317 | 6.15% |
| 01 Sep 2021 | 40.83 | 41.24 | 41.92 | 40.61 | 691274 | -0.15% |
| 31 Aug 2021 | 40.89 | 42.13 | 42.32 | 40.62 | 787817 | -3.24% |
| 30 Aug 2021 | 42.26 | 41.85 | 42.76 | 41.79 | 852624 | 1.37% |
| 27 Aug 2021 | 41.69 | 42.32 | 42.68 | 41.19 | 965096 | -1.88% |
| 26 Aug 2021 | 42.49 | 41.38 | 42.95 | 40.91 | 1704715 | 1.65% |
| 25 Aug 2021 | 41.80 | 40.95 | 42.30 | 40.39 | 2178581 | 1.90% |
| 24 Aug 2021 | 41.02 | 37.52 | 41.38 | 37.46 | 3486332 | 9.53% |
| 23 Aug 2021 | 37.45 | 39.22 | 40.24 | 36.80 | 2094117 | -2.90% |
| 20 Aug 2021 | 38.57 | 40.63 | 41.26 | 37.90 | 1978848 | -6.95% |
| 18 Aug 2021 | 41.45 | 42.71 | 43.13 | 40.90 | 1533589 | -3.98% |
| 17 Aug 2021 | 43.17 | 41.60 | 44.09 | 41.60 | 4991541 | 2.47% |
| 16 Aug 2021 | 42.13 | 41.29 | 42.68 | 39.87 | 4877352 | 4.83% |
| 13 Aug 2021 | 40.19 | 38.73 | 41.57 | 37.99 | 7542342 | 4.39% |
| 12 Aug 2021 | 38.50 | 37.62 | 39.25 | 36.82 | 2335469 | 1.91% |
| 11 Aug 2021 | 37.78 | 34.74 | 38.13 | 32.92 | 4276251 | 9.54% |
| 10 Aug 2021 | 34.49 | 36.07 | 36.32 | 34.04 | 1327192 | -4.09% |
| 09 Aug 2021 | 35.96 | 35.18 | 37.17 | 35.18 | 1438840 | 0.33% |
| 06 Aug 2021 | 35.84 | 36.43 | 36.77 | 35.55 | 969637 | -2.26% |
| 05 Aug 2021 | 36.67 | 38.17 | 38.33 | 35.94 | 1421249 | -3.53% |
| 04 Aug 2021 | 38.01 | 38.37 | 39.82 | 36.99 | 2311607 | -1.38% |
| 03 Aug 2021 | 38.54 | 40.16 | 40.95 | 38.14 | 2437634 | -3.51% |
| 02 Aug 2021 | 39.94 | 37.62 | 40.81 | 36.77 | 6474688 | 7.45% |
| 30 Jul 2021 | 37.17 | 35.75 | 37.60 | 35.58 | 5148430 | 4.29% |
| 29 Jul 2021 | 35.64 | 35.75 | 35.98 | 35.08 | 1830751 | 0.08% |
| 28 Jul 2021 | 35.61 | 36.30 | 36.36 | 34.43 | 2666530 | -1.47% |
| 27 Jul 2021 | 36.14 | 35.66 | 36.81 | 35.03 | 4716496 | 2.15% |
| 26 Jul 2021 | 35.38 | 33.86 | 36.30 | 33.86 | 5229920 | 5.23% |
| 23 Jul 2021 | 33.62 | 32.16 | 33.86 | 31.22 | 5925957 | 6.63% |
| 22 Jul 2021 | 31.53 | 32.16 | 32.43 | 31.16 | 4904775 | 6.45% |
| 20 Jul 2021 | 29.62 | 31.41 | 31.41 | 29.17 | 1156221 | -3.04% |
| 19 Jul 2021 | 30.55 | 30.09 | 31.50 | 29.79 | 2238586 | 1.06% |
| 16 Jul 2021 | 30.23 | 29.48 | 30.47 | 29.31 | 679140 | 2.54% |
| 15 Jul 2021 | 29.48 | 29.91 | 29.91 | 29.15 | 293198 | -1.01% |
| 14 Jul 2021 | 29.78 | 29.58 | 30.01 | 29.34 | 234756 | 0.68% |
| 13 Jul 2021 | 29.58 | 29.90 | 30.46 | 29.53 | 552469 | -0.24% |
| 12 Jul 2021 | 29.65 | 29.08 | 29.81 | 29.08 | 455019 | 3.17% |
| 09 Jul 2021 | 28.74 | 28.78 | 29.26 | 28.68 | 361409 | -0.59% |
| 08 Jul 2021 | 28.91 | 29.10 | 29.64 | 28.79 | 371937 | -1.30% |
| 07 Jul 2021 | 29.29 | 29.34 | 29.51 | 28.80 | 312175 | 0.10% |
| 06 Jul 2021 | 29.26 | 29.34 | 29.88 | 29.13 | 437693 | 0.00% |
| 05 Jul 2021 | 29.26 | 29.81 | 30.09 | 29.15 | 424342 | -1.08% |
| 02 Jul 2021 | 29.58 | 29.19 | 30.02 | 29.07 | 1232269 | 2.25% |
| 01 Jul 2021 | 28.93 | 30.07 | 30.07 | 28.75 | 1061082 | -3.79% |
| 30 Jun 2021 | 30.07 | 30.56 | 30.74 | 29.75 | 1213343 | -0.82% |
| 29 Jun 2021 | 30.32 | 30.05 | 31.50 | 29.57 | 3847612 | 1.54% |
| 28 Jun 2021 | 29.86 | 30.22 | 30.52 | 29.01 | 3829160 | -1.19% |
| 25 Jun 2021 | 30.22 | 27.27 | 30.83 | 27.08 | 12181473 | 11.97% |
| 24 Jun 2021 | 26.99 | 27.99 | 28.68 | 26.05 | 2057168 | -3.40% |
| 23 Jun 2021 | 27.94 | 28.40 | 28.59 | 27.36 | 1267103 | 0.36% |
| 22 Jun 2021 | 27.84 | 26.84 | 28.50 | 26.77 | 2301018 | 4.47% |
| 21 Jun 2021 | 26.65 | 26.27 | 26.77 | 26.06 | 312962 | 0.45% |
| 18 Jun 2021 | 26.53 | 27.20 | 27.46 | 26.00 | 628379 | -1.81% |
| 17 Jun 2021 | 27.02 | 26.52 | 27.99 | 26.41 | 1536152 | 1.77% |
| 16 Jun 2021 | 26.55 | 26.90 | 27.02 | 26.43 | 772594 | 1.10% |
| 15 Jun 2021 | 26.26 | 26.76 | 26.95 | 26.15 | 354628 | -0.94% |
| 14 Jun 2021 | 26.51 | 27.12 | 27.22 | 25.80 | 481933 | -1.34% |
| 11 Jun 2021 | 26.87 | 26.90 | 27.64 | 26.76 | 1053997 | 0.30% |
| 10 Jun 2021 | 26.79 | 25.96 | 27.27 | 25.96 | 1228216 | 3.92% |
| 09 Jun 2021 | 25.78 | 25.78 | 27.99 | 25.25 | 4832473 | 0.51% |
| 08 Jun 2021 | 25.65 | 25.58 | 25.94 | 25.17 | 351013 | 0.31% |
| 07 Jun 2021 | 25.57 | 25.47 | 25.77 | 25.11 | 453056 | 0.99% |
| 04 Jun 2021 | 25.32 | 25.17 | 25.54 | 24.92 | 304371 | 0.60% |
| 03 Jun 2021 | 25.17 | 25.19 | 25.28 | 24.77 | 389771 | 0.80% |
| 02 Jun 2021 | 24.97 | 25.18 | 25.26 | 24.71 | 389615 | -0.68% |
| 01 Jun 2021 | 25.14 | 25.92 | 25.92 | 24.64 | 507385 | -1.45% |
| 31 May 2021 | 25.51 | 24.50 | 26.13 | 24.17 | 1705143 | 4.21% |
| 28 May 2021 | 24.48 | 24.62 | 25.08 | 24.26 | 526503 | 0.00% |
| 27 May 2021 | 24.48 | 24.64 | 25.02 | 24.45 | 437061 | -0.33% |
| 26 May 2021 | 24.56 | 24.45 | 25.05 | 24.36 | 674821 | 0.70% |
| 25 May 2021 | 24.39 | 25.02 | 25.35 | 24.24 | 533206 | -2.40% |
| 24 May 2021 | 24.99 | 25.49 | 25.58 | 24.83 | 305858 | -0.52% |
| 21 May 2021 | 25.12 | 25.59 | 26.14 | 25.03 | 607186 | -1.53% |
| 20 May 2021 | 25.51 | 25.43 | 26.14 | 25.12 | 540375 | 0.35% |
| 19 May 2021 | 25.42 | 25.77 | 26.71 | 25.23 | 2269873 | -0.90% |
| 18 May 2021 | 25.65 | 24.17 | 26.65 | 23.91 | 4679726 | 6.74% |
| 17 May 2021 | 24.03 | 23.73 | 24.28 | 23.55 | 538856 | 1.26% |
| 14 May 2021 | 23.73 | 24.41 | 24.41 | 23.68 | 160400 | -0.84% |
| 12 May 2021 | 23.93 | 24.64 | 24.90 | 23.71 | 616671 | -2.53% |
| 11 May 2021 | 24.55 | 23.45 | 24.96 | 23.32 | 1102234 | 3.98% |
| 10 May 2021 | 23.61 | 23.25 | 23.86 | 23.18 | 286504 | 1.77% |
| 07 May 2021 | 23.20 | 23.18 | 23.40 | 23.16 | 256602 | -0.13% |
| 06 May 2021 | 23.23 | 23.24 | 23.38 | 23.15 | 121603 | -0.21% |
| 05 May 2021 | 23.28 | 23.51 | 23.66 | 23.17 | 140768 | -0.56% |
| 04 May 2021 | 23.41 | 24.06 | 24.06 | 23.35 | 287580 | -1.18% |
| 03 May 2021 | 23.69 | 23.06 | 24.48 | 23.06 | 495380 | 0.85% |
| 30 Apr 2021 | 23.49 | 23.27 | 23.86 | 23.22 | 360032 | 0.95% |
| 29 Apr 2021 | 23.27 | 23.18 | 23.42 | 23.05 | 95123 | 0.52% |
| 28 Apr 2021 | 23.15 | 23.32 | 23.35 | 23.05 | 123606 | -0.22% |
| 27 Apr 2021 | 23.20 | 22.99 | 23.29 | 22.99 | 43112 | 0.52% |
| 26 Apr 2021 | 23.08 | 23.45 | 23.48 | 23.05 | 53778 | 0.13% |
| 23 Apr 2021 | 23.05 | 23.31 | 23.32 | 22.97 | 93522 | -0.65% |
| 22 Apr 2021 | 23.20 | 23.29 | 23.58 | 22.66 | 206439 | 0.04% |
| 20 Apr 2021 | 23.19 | 22.98 | 23.57 | 22.88 | 128495 | 0.91% |
| 19 Apr 2021 | 22.98 | 23.17 | 23.50 | 22.81 | 216283 | -0.95% |
| 16 Apr 2021 | 23.20 | 23.13 | 23.34 | 23.13 | 40713 | -0.39% |
| 15 Apr 2021 | 23.29 | 23.29 | 23.44 | 23.13 | 79092 | 0.00% |
| 13 Apr 2021 | 23.29 | 23.28 | 23.58 | 23.05 | 65345 | 0.60% |
| 12 Apr 2021 | 23.15 | 23.70 | 23.89 | 23.05 | 150418 | -4.10% |
| 09 Apr 2021 | 24.14 | 24.18 | 24.36 | 24.08 | 103281 | -0.08% |
| 08 Apr 2021 | 24.16 | 24.21 | 24.55 | 24.08 | 123664 | 0.00% |
| 07 Apr 2021 | 24.16 | 24.32 | 24.32 | 24.01 | 79511 | -0.33% |
| 06 Apr 2021 | 24.24 | 23.91 | 24.45 | 23.89 | 156286 | 1.47% |
| 05 Apr 2021 | 23.89 | 23.94 | 24.20 | 23.38 | 214335 | 0.21% |
| 01 Apr 2021 | 23.84 | 23.26 | 23.95 | 23.26 | 251200 | 2.71% |
| 31 Mar 2021 | 23.21 | 23.18 | 23.49 | 23.13 | 105095 | 0.17% |
| 30 Mar 2021 | 23.17 | 23.46 | 23.55 | 23.08 | 168859 | -1.15% |
| 26 Mar 2021 | 23.44 | 23.72 | 24.15 | 23.34 | 276485 | -0.68% |
| 25 Mar 2021 | 23.60 | 24.36 | 24.37 | 23.53 | 196514 | -2.96% |
| 24 Mar 2021 | 24.32 | 24.51 | 24.52 | 24.27 | 80950 | -0.78% |
| 23 Mar 2021 | 24.51 | 24.60 | 24.89 | 24.46 | 84139 | -0.33% |
| 22 Mar 2021 | 24.59 | 24.32 | 24.94 | 24.28 | 182870 | -0.08% |
| 19 Mar 2021 | 24.61 | 24.36 | 24.80 | 23.93 | 235401 | -0.16% |
| 18 Mar 2021 | 24.65 | 24.88 | 24.97 | 24.46 | 257356 | -0.44% |
| 17 Mar 2021 | 24.76 | 25.02 | 25.30 | 24.73 | 215429 | -0.64% |
| 16 Mar 2021 | 24.92 | 25.19 | 25.49 | 24.85 | 193888 | -0.44% |
| 15 Mar 2021 | 25.03 | 25.20 | 25.41 | 24.69 | 273445 | 0.12% |
| 12 Mar 2021 | 25.00 | 25.84 | 25.94 | 24.86 | 335941 | -1.88% |
| 10 Mar 2021 | 25.48 | 25.38 | 25.69 | 25.20 | 317647 | 1.23% |
| 09 Mar 2021 | 25.17 | 25.20 | 25.45 | 24.90 | 184090 | 0.24% |
| 08 Mar 2021 | 25.11 | 25.84 | 25.95 | 25.03 | 355242 | -1.72% |
| 05 Mar 2021 | 25.55 | 25.34 | 26.12 | 25.16 | 931636 | 0.75% |
| 04 Mar 2021 | 25.36 | 25.64 | 26.31 | 25.23 | 1533999 | -0.70% |
| 03 Mar 2021 | 25.54 | 24.17 | 25.69 | 24.17 | 1361613 | 5.84% |
| 02 Mar 2021 | 24.13 | 24.26 | 24.45 | 24.08 | 237743 | -0.37% |
| 01 Mar 2021 | 24.22 | 24.58 | 24.58 | 24.11 | 165398 | -0.04% |
| 26 Feb 2021 | 24.23 | 24.39 | 24.83 | 24.17 | 190199 | -1.58% |
| 25 Feb 2021 | 24.62 | 24.73 | 24.79 | 24.55 | 133917 | 0.04% |
| 24 Feb 2021 | 24.61 | 24.73 | 24.94 | 24.45 | 136472 | 0.24% |
| 23 Feb 2021 | 24.55 | 23.94 | 24.79 | 23.91 | 364070 | 2.29% |
| 22 Feb 2021 | 24.00 | 24.31 | 24.45 | 23.93 | 167603 | -1.52% |
| 19 Feb 2021 | 24.37 | 24.38 | 24.73 | 24.25 | 155760 | 0.00% |
| 18 Feb 2021 | 24.37 | 24.45 | 24.64 | 24.31 | 242967 | -0.65% |
| 17 Feb 2021 | 24.53 | 24.64 | 25.11 | 24.34 | 419742 | 0.04% |
| 16 Feb 2021 | 24.52 | 24.11 | 24.88 | 24.11 | 358527 | 1.57% |
| 15 Feb 2021 | 24.14 | 24.51 | 24.73 | 24.08 | 478458 | -1.51% |
| 12 Feb 2021 | 24.51 | 25.02 | 25.04 | 24.30 | 489478 | -1.65% |
| 11 Feb 2021 | 24.92 | 25.11 | 25.66 | 24.83 | 3214191 | 0.00% |
| 10 Feb 2021 | 24.92 | 24.73 | 25.09 | 24.19 | 343288 | 0.93% |
| 09 Feb 2021 | 24.69 | 25.36 | 25.36 | 24.66 | 238331 | -1.87% |
| 08 Feb 2021 | 25.16 | 24.64 | 25.39 | 24.64 | 390326 | 2.61% |
| 05 Feb 2021 | 24.52 | 24.47 | 24.72 | 24.37 | 167041 | 0.16% |
| 04 Feb 2021 | 24.48 | 24.36 | 24.73 | 24.36 | 199081 | 0.49% |
| 03 Feb 2021 | 24.36 | 24.54 | 24.59 | 24.28 | 133581 | -0.25% |
| 02 Feb 2021 | 24.42 | 24.71 | 24.93 | 24.26 | 221274 | -0.65% |
| 01 Feb 2021 | 24.58 | 24.69 | 24.73 | 24.10 | 173952 | 0.08% |
| 29 Jan 2021 | 24.56 | 24.53 | 24.79 | 24.45 | 144393 | 0.16% |
| 28 Jan 2021 | 24.52 | 24.60 | 24.71 | 24.21 | 117751 | -0.08% |
| 27 Jan 2021 | 24.54 | 24.58 | 24.83 | 24.45 | 397594 | -0.73% |
| 25 Jan 2021 | 24.72 | 25.03 | 25.10 | 24.55 | 297445 | -0.92% |
| 22 Jan 2021 | 24.95 | 25.17 | 25.22 | 24.60 | 412418 | -0.91% |
| 21 Jan 2021 | 25.18 | 25.38 | 25.39 | 25.12 | 239862 | -0.12% |
| 20 Jan 2021 | 25.21 | 25.39 | 25.41 | 25.13 | 193460 | -0.04% |
| 19 Jan 2021 | 25.22 | 25.18 | 25.36 | 25.06 | 171682 | 0.48% |
| 18 Jan 2021 | 25.10 | 25.13 | 25.60 | 24.76 | 533333 | -0.12% |
| 15 Jan 2021 | 25.13 | 25.12 | 25.23 | 25.11 | 151675 | 0.04% |
| 14 Jan 2021 | 25.12 | 25.11 | 25.30 | 25.09 | 186593 | 0.08% |
| 13 Jan 2021 | 25.10 | 25.47 | 25.56 | 25.00 | 313000 | -0.83% |
| 12 Jan 2021 | 25.31 | 25.38 | 25.57 | 25.19 | 159690 | 0.04% |
| 11 Jan 2021 | 25.30 | 26.29 | 26.29 | 25.22 | 242085 | -1.36% |
| 08 Jan 2021 | 25.65 | 26.59 | 26.59 | 25.50 | 432316 | -1.76% |
| 07 Jan 2021 | 26.11 | 25.12 | 26.94 | 25.02 | 2891673 | 4.31% |
| 06 Jan 2021 | 25.03 | 25.15 | 25.32 | 24.87 | 224915 | -0.32% |
| 05 Jan 2021 | 25.11 | 25.30 | 25.30 | 24.83 | 200640 | -0.67% |
| 04 Jan 2021 | 25.28 | 25.78 | 25.90 | 25.15 | 746711 | -1.44% |
| 01 Jan 2021 | 25.65 | 25.27 | 25.85 | 25.20 | 244117 | 1.95% |
| 31 Dec 2020 | 25.16 | 25.18 | 25.40 | 25.03 | 289067 | 0.08% |
| 30 Dec 2020 | 25.14 | 25.19 | 25.77 | 24.73 | 676395 | 0.84% |
| 29 Dec 2020 | 24.93 | 25.45 | 25.45 | 24.68 | 275698 | -1.31% |
| 28 Dec 2020 | 25.26 | 25.20 | 26.09 | 24.95 | 498049 | 1.57% |
| 24 Dec 2020 | 24.87 | 25.56 | 25.96 | 24.64 | 351499 | -0.04% |
| 23 Dec 2020 | 24.88 | 24.64 | 25.18 | 24.56 | 399690 | 1.63% |
| 22 Dec 2020 | 24.48 | 24.64 | 25.20 | 23.39 | 460937 | -0.73% |
| 21 Dec 2020 | 24.66 | 26.33 | 26.33 | 24.48 | 524713 | -6.77% |
| 18 Dec 2020 | 26.45 | 25.32 | 26.87 | 24.64 | 1289608 | 4.92% |
| 17 Dec 2020 | 25.21 | 25.60 | 25.73 | 25.04 | 266115 | -1.52% |
| 16 Dec 2020 | 25.60 | 25.77 | 26.12 | 25.49 | 286547 | 0.04% |
| 15 Dec 2020 | 25.59 | 25.99 | 26.03 | 25.41 | 257144 | -1.35% |
| 14 Dec 2020 | 25.94 | 26.68 | 26.87 | 25.68 | 789702 | -2.11% |
| 11 Dec 2020 | 26.50 | 28.97 | 29.15 | 25.96 | 5802068 | 1.30% |
| 10 Dec 2020 | 26.16 | 24.65 | 26.52 | 24.04 | 2152736 | 6.38% |
| 09 Dec 2020 | 24.59 | 24.45 | 24.83 | 24.21 | 401947 | 1.53% |
| 08 Dec 2020 | 24.22 | 24.83 | 25.00 | 24.09 | 394979 | -0.98% |
| 07 Dec 2020 | 24.46 | 24.63 | 24.63 | 24.26 | 415657 | 0.91% |
| 04 Dec 2020 | 24.24 | 24.21 | 24.47 | 24.00 | 369705 | 1.34% |
| 03 Dec 2020 | 23.92 | 23.98 | 24.12 | 23.64 | 229015 | 0.67% |
| 02 Dec 2020 | 23.76 | 23.82 | 23.87 | 23.21 | 236255 | 0.55% |
| 01 Dec 2020 | 23.63 | 23.99 | 24.06 | 23.42 | 316899 | -0.55% |
| 27 Nov 2020 | 23.76 | 24.08 | 24.60 | 23.53 | 654296 | -0.38% |
| 26 Nov 2020 | 23.85 | 23.56 | 24.36 | 23.51 | 428932 | 1.66% |
| 25 Nov 2020 | 23.46 | 23.23 | 23.69 | 23.23 | 204718 | 1.21% |
| 24 Nov 2020 | 23.18 | 23.13 | 23.32 | 22.96 | 142133 | 0.35% |
| 23 Nov 2020 | 23.10 | 23.42 | 23.45 | 23.01 | 121150 | -0.99% |
| 20 Nov 2020 | 23.33 | 23.25 | 23.57 | 23.18 | 138253 | 0.78% |
| 19 Nov 2020 | 23.15 | 23.35 | 23.70 | 23.00 | 206241 | -0.86% |
| 18 Nov 2020 | 23.35 | 23.70 | 24.27 | 23.25 | 307477 | -2.59% |
| 17 Nov 2020 | 23.97 | 24.20 | 24.64 | 23.77 | 1015066 | 0.42% |
| 14 Nov 2020 | 23.87 | 23.04 | 24.21 | 23.02 | 635250 | 3.11% |
| 13 Nov 2020 | 23.15 | 22.76 | 23.41 | 22.67 | 133631 | 1.05% |
| 12 Nov 2020 | 22.91 | 23.13 | 23.40 | 22.79 | 212266 | -0.82% |
| 11 Nov 2020 | 23.10 | 22.57 | 23.27 | 22.51 | 418535 | 2.44% |
| 10 Nov 2020 | 22.55 | 22.57 | 22.74 | 22.46 | 118445 | -0.13% |
| 09 Nov 2020 | 22.58 | 22.24 | 22.66 | 22.23 | 201831 | 1.44% |
| 06 Nov 2020 | 22.26 | 22.57 | 22.66 | 22.07 | 397848 | -0.71% |
| 05 Nov 2020 | 22.42 | 22.59 | 22.76 | 22.38 | 100725 | -0.93% |
| 04 Nov 2020 | 22.63 | 22.63 | 22.88 | 22.39 | 97524 | 0.22% |
| 03 Nov 2020 | 22.58 | 22.27 | 22.74 | 22.27 | 101109 | 0.67% |
| 02 Nov 2020 | 22.43 | 22.36 | 22.57 | 22.10 | 72672 | 1.13% |
| 30 Oct 2020 | 22.18 | 22.55 | 22.75 | 22.08 | 94299 | -1.64% |
| 29 Oct 2020 | 22.55 | 22.49 | 22.77 | 22.27 | 78124 | 0.22% |
| 28 Oct 2020 | 22.50 | 22.37 | 22.75 | 22.18 | 152213 | 0.81% |
| 27 Oct 2020 | 22.32 | 22.57 | 22.82 | 21.94 | 216995 | -0.49% |
| 26 Oct 2020 | 22.43 | 22.21 | 22.50 | 22.21 | 113258 | 0.45% |
| 23 Oct 2020 | 22.33 | 22.36 | 22.57 | 22.14 | 128317 | 1.36% |
| 22 Oct 2020 | 22.03 | 22.19 | 22.34 | 22.01 | 76184 | -0.94% |
| 21 Oct 2020 | 22.24 | 22.11 | 22.43 | 22.11 | 104440 | 0.54% |
| 20 Oct 2020 | 22.12 | 22.19 | 22.27 | 22.05 | 155533 | -0.09% |
| 19 Oct 2020 | 22.14 | 22.11 | 22.36 | 22.03 | 184264 | 0.14% |
| 16 Oct 2020 | 22.11 | 21.85 | 22.29 | 21.84 | 204684 | 0.87% |
| 15 Oct 2020 | 21.92 | 22.00 | 22.15 | 21.82 | 164824 | -0.36% |
| 14 Oct 2020 | 22.00 | 21.83 | 22.11 | 21.72 | 211719 | 0.59% |
| 13 Oct 2020 | 21.87 | 21.97 | 22.15 | 21.72 | 282452 | -0.59% |
| 12 Oct 2020 | 22.00 | 22.40 | 22.67 | 21.85 | 348227 | -1.70% |
| 09 Oct 2020 | 22.38 | 22.20 | 22.54 | 21.84 | 669644 | -0.27% |
| 08 Oct 2020 | 22.44 | 22.63 | 22.82 | 22.10 | 552731 | -1.32% |
| 07 Oct 2020 | 22.74 | 23.40 | 23.46 | 22.68 | 271786 | -3.15% |
| 06 Oct 2020 | 23.48 | 23.60 | 23.60 | 23.35 | 129415 | 0.17% |
| 05 Oct 2020 | 23.44 | 23.42 | 23.69 | 23.35 | 199129 | 0.39% |
| 01 Oct 2020 | 23.35 | 23.24 | 23.74 | 23.24 | 412607 | -0.17% |
| 30 Sep 2020 | 23.39 | 23.55 | 23.81 | 23.25 | 376118 | -0.64% |
| 29 Sep 2020 | 23.54 | 24.09 | 24.41 | 23.40 | 595201 | -3.52% |
| 28 Sep 2020 | 24.40 | 24.70 | 25.10 | 24.14 | 1620800 | 0.66% |
| 25 Sep 2020 | 24.24 | 22.94 | 24.44 | 22.90 | 1020348 | 6.04% |
| 24 Sep 2020 | 22.86 | 22.27 | 23.06 | 22.27 | 679147 | 1.11% |
| 23 Sep 2020 | 22.61 | 22.19 | 23.12 | 22.13 | 986589 | 2.54% |
| 22 Sep 2020 | 22.05 | 22.06 | 22.53 | 21.25 | 543860 | 0.14% |
| 21 Sep 2020 | 22.02 | 22.72 | 22.72 | 21.89 | 408174 | -2.05% |
| 18 Sep 2020 | 22.48 | 22.47 | 23.02 | 22.42 | 367922 | 0.04% |
| 17 Sep 2020 | 22.47 | 23.13 | 23.70 | 22.12 | 817011 | -4.79% |
| 16 Sep 2020 | 23.60 | 23.51 | 23.73 | 23.13 | 674656 | 2.08% |
| 15 Sep 2020 | 23.12 | 22.93 | 23.27 | 22.87 | 345698 | 0.87% |
| 14 Sep 2020 | 22.92 | 23.27 | 23.49 | 22.72 | 450978 | 0.44% |
| 11 Sep 2020 | 22.82 | 22.27 | 23.13 | 22.01 | 561667 | 2.52% |
| 10 Sep 2020 | 22.26 | 21.76 | 22.72 | 21.63 | 450828 | 3.06% |
| 09 Sep 2020 | 21.60 | 21.65 | 21.95 | 21.18 | 417430 | -0.23% |
| 08 Sep 2020 | 21.65 | 21.40 | 22.36 | 21.30 | 506640 | 0.74% |
| 07 Sep 2020 | 21.49 | 22.11 | 22.30 | 21.36 | 911588 | -4.02% |
| 04 Sep 2020 | 22.39 | 23.03 | 23.29 | 22.29 | 407098 | -2.14% |
| 03 Sep 2020 | 22.88 | 22.11 | 23.31 | 22.11 | 453665 | 2.69% |
| 02 Sep 2020 | 22.28 | 22.06 | 22.66 | 21.84 | 367348 | 2.96% |
| 01 Sep 2020 | 21.64 | 21.54 | 22.57 | 20.96 | 283737 | -0.96% |
| 31 Aug 2020 | 21.85 | 23.31 | 23.37 | 21.44 | 590728 | -4.92% |
| 28 Aug 2020 | 22.98 | 23.13 | 23.77 | 22.57 | 1398415 | -1.12% |
| 27 Aug 2020 | 23.24 | 24.45 | 24.71 | 23.01 | 1489556 | -3.93% |
| 26 Aug 2020 | 24.19 | 25.77 | 26.28 | 23.68 | 2894066 | -1.51% |
| 25 Aug 2020 | 24.56 | 24.56 | 24.56 | 23.15 | 4611328 | 19.98% |
| 24 Aug 2020 | 20.47 | 20.30 | 20.65 | 20.25 | 248939 | 1.04% |
| 21 Aug 2020 | 20.26 | 20.13 | 20.69 | 20.02 | 516815 | 1.81% |
| 20 Aug 2020 | 19.90 | 19.14 | 20.13 | 19.11 | 353765 | 2.00% |
| 19 Aug 2020 | 19.51 | 19.75 | 20.06 | 19.41 | 116439 | -0.96% |
| 18 Aug 2020 | 19.70 | 19.36 | 20.26 | 19.28 | 333620 | 1.76% |
| 17 Aug 2020 | 19.36 | 19.50 | 19.50 | 19.12 | 130999 | 1.68% |
| 14 Aug 2020 | 19.04 | 19.41 | 19.66 | 18.83 | 252706 | 0.21% |
| 13 Aug 2020 | 19.00 | 19.13 | 19.73 | 18.90 | 146946 | 0.05% |
| 12 Aug 2020 | 18.99 | 19.49 | 19.49 | 18.82 | 131219 | -2.91% |
| 11 Aug 2020 | 19.56 | 19.37 | 20.06 | 19.18 | 224825 | 1.98% |
| 10 Aug 2020 | 19.18 | 18.87 | 20.19 | 18.50 | 861238 | 3.68% |
| 07 Aug 2020 | 18.50 | 18.17 | 18.70 | 17.88 | 161081 | 2.15% |
| 06 Aug 2020 | 18.11 | 18.24 | 18.37 | 17.90 | 104671 | -0.71% |
| 05 Aug 2020 | 18.24 | 18.58 | 18.58 | 17.96 | 98785 | 0.05% |
| 04 Aug 2020 | 18.23 | 17.54 | 18.90 | 17.54 | 311941 | 3.93% |
| 03 Aug 2020 | 17.54 | 17.37 | 17.66 | 17.37 | 75971 | -0.40% |
| 31 Jul 2020 | 17.61 | 17.49 | 17.74 | 17.35 | 72281 | 0.63% |
| 30 Jul 2020 | 17.50 | 17.94 | 18.14 | 17.33 | 200915 | -1.80% |
| 29 Jul 2020 | 17.82 | 17.75 | 17.95 | 17.47 | 97475 | 0.39% |
| 28 Jul 2020 | 17.75 | 17.86 | 18.04 | 17.58 | 121164 | 0.62% |
| 27 Jul 2020 | 17.64 | 17.72 | 18.01 | 17.38 | 167851 | -1.34% |
| 24 Jul 2020 | 17.88 | 18.00 | 18.31 | 17.71 | 122535 | -1.05% |
| 23 Jul 2020 | 18.07 | 17.59 | 18.23 | 17.58 | 161179 | 3.20% |
| 22 Jul 2020 | 17.51 | 17.99 | 18.06 | 17.44 | 137923 | -3.21% |
| 21 Jul 2020 | 18.09 | 17.54 | 18.24 | 17.54 | 296213 | 3.55% |
| 20 Jul 2020 | 17.47 | 17.30 | 18.02 | 17.30 | 184268 | 0.11% |
| 17 Jul 2020 | 17.45 | 17.30 | 17.57 | 17.25 | 116549 | 0.52% |
| 16 Jul 2020 | 17.36 | 17.34 | 17.52 | 17.04 | 94873 | 1.05% |
| 15 Jul 2020 | 17.18 | 17.51 | 18.00 | 17.12 | 108172 | -1.88% |
| 14 Jul 2020 | 17.51 | 17.87 | 17.87 | 17.19 | 141150 | -2.29% |
| 13 Jul 2020 | 17.92 | 17.38 | 18.38 | 17.38 | 259850 | 3.70% |
| 10 Jul 2020 | 17.28 | 17.47 | 17.62 | 17.17 | 98145 | -1.37% |
| 09 Jul 2020 | 17.52 | 17.76 | 18.04 | 17.49 | 120486 | -0.45% |
| 08 Jul 2020 | 17.60 | 18.56 | 18.56 | 17.40 | 441959 | -4.56% |
| 07 Jul 2020 | 18.44 | 17.41 | 18.99 | 17.01 | 880928 | 4.65% |
| 06 Jul 2020 | 17.62 | 16.11 | 18.35 | 16.11 | 707183 | 10.61% |
| 03 Jul 2020 | 15.93 | 15.36 | 16.04 | 15.18 | 276227 | 3.71% |
| 02 Jul 2020 | 15.36 | 15.47 | 15.47 | 15.11 | 67426 | 1.86% |
| 01 Jul 2020 | 15.08 | 14.86 | 15.49 | 14.76 | 119976 | 1.21% |
| 30 Jun 2020 | 14.90 | 14.97 | 15.07 | 14.70 | 420416 | 1.02% |
| 29 Jun 2020 | 14.75 | 15.01 | 15.01 | 14.67 | 50617 | -1.54% |
| 26 Jun 2020 | 14.98 | 15.24 | 15.39 | 14.88 | 165774 | -1.06% |
| 25 Jun 2020 | 15.14 | 15.05 | 15.55 | 15.05 | 99712 | -0.39% |
| 24 Jun 2020 | 15.20 | 15.80 | 15.85 | 15.12 | 158338 | -3.25% |
| 23 Jun 2020 | 15.71 | 15.10 | 15.98 | 15.07 | 193585 | 3.70% |
| 22 Jun 2020 | 15.15 | 15.70 | 15.70 | 15.08 | 150219 | -2.07% |
| 19 Jun 2020 | 15.47 | 15.24 | 15.77 | 15.24 | 128789 | 1.91% |
| 18 Jun 2020 | 15.18 | 15.05 | 15.39 | 15.03 | 81139 | 0.73% |
| 17 Jun 2020 | 15.07 | 14.74 | 15.21 | 14.74 | 75101 | 0.40% |
| 16 Jun 2020 | 15.01 | 15.59 | 15.71 | 14.78 | 148289 | -2.02% |
| 15 Jun 2020 | 15.32 | 15.29 | 15.66 | 15.04 | 157089 | 1.79% |
| 12 Jun 2020 | 15.05 | 13.43 | 15.24 | 13.43 | 128397 | 1.14% |
| 11 Jun 2020 | 14.88 | 14.75 | 15.24 | 14.67 | 108449 | 0.88% |
| 10 Jun 2020 | 14.75 | 15.16 | 15.49 | 14.69 | 134991 | -3.15% |
| 09 Jun 2020 | 15.23 | 15.80 | 16.17 | 15.10 | 126350 | -2.56% |
| 08 Jun 2020 | 15.63 | 16.63 | 16.63 | 15.52 | 290585 | 1.89% |
| 05 Jun 2020 | 15.34 | 14.29 | 16.14 | 14.29 | 465365 | 9.34% |
| 04 Jun 2020 | 14.03 | 14.29 | 14.36 | 13.82 | 53210 | -1.82% |
| 03 Jun 2020 | 14.29 | 14.47 | 14.47 | 13.94 | 174184 | 1.71% |
| 02 Jun 2020 | 14.05 | 13.64 | 14.15 | 13.64 | 128066 | 3.84% |
| 01 Jun 2020 | 13.53 | 13.16 | 13.53 | 12.98 | 114731 | 4.97% |
| 29 May 2020 | 12.89 | 12.94 | 13.19 | 12.60 | 69718 | 0.47% |
| 28 May 2020 | 12.83 | 12.87 | 12.94 | 12.68 | 30519 | 1.58% |
| 27 May 2020 | 12.63 | 12.64 | 12.69 | 12.45 | 29431 | 0.80% |
| 26 May 2020 | 12.53 | 12.77 | 12.87 | 12.41 | 46424 | -0.79% |
| 22 May 2020 | 12.63 | 12.41 | 12.77 | 12.36 | 47490 | 0.48% |
| 21 May 2020 | 12.57 | 12.40 | 12.80 | 12.40 | 41352 | 1.37% |
| 20 May 2020 | 12.40 | 12.13 | 12.68 | 12.13 | 50928 | 0.57% |
| 19 May 2020 | 12.33 | 13.11 | 13.11 | 12.24 | 73526 | -2.99% |
| 18 May 2020 | 12.71 | 13.35 | 13.46 | 12.60 | 54611 | -2.46% |
| 15 May 2020 | 13.03 | 13.23 | 13.35 | 12.73 | 38694 | -1.51% |
| 14 May 2020 | 13.23 | 13.52 | 13.52 | 13.07 | 58146 | 1.22% |
| 13 May 2020 | 13.07 | 12.92 | 13.07 | 12.80 | 92060 | 4.98% |
| 12 May 2020 | 12.45 | 12.70 | 13.11 | 12.36 | 130284 | -1.81% |
| 11 May 2020 | 12.68 | 13.02 | 13.53 | 12.61 | 109135 | -2.24% |
| 08 May 2020 | 12.97 | 13.53 | 13.66 | 12.64 | 69018 | -1.74% |
| 07 May 2020 | 13.20 | 13.54 | 13.64 | 13.17 | 42200 | -2.51% |
| 06 May 2020 | 13.54 | 13.44 | 13.64 | 12.91 | 54961 | 3.44% |
| 05 May 2020 | 13.09 | 13.54 | 13.65 | 12.98 | 86943 | -3.04% |
| 04 May 2020 | 13.50 | 13.92 | 13.92 | 13.44 | 84171 | -4.53% |
| 30 Apr 2020 | 14.14 | 14.58 | 14.58 | 13.97 | 161744 | 1.80% |
| 29 Apr 2020 | 13.89 | 13.55 | 14.11 | 13.32 | 187023 | 2.66% |
| 28 Apr 2020 | 13.53 | 13.27 | 13.69 | 13.27 | 45196 | 1.42% |
| 27 Apr 2020 | 13.34 | 13.24 | 13.56 | 13.24 | 56662 | 1.83% |
| 24 Apr 2020 | 13.10 | 13.35 | 13.77 | 12.98 | 76688 | -3.25% |
| 23 Apr 2020 | 13.54 | 13.64 | 13.75 | 12.98 | 33724 | 0.52% |
| 22 Apr 2020 | 13.47 | 13.92 | 14.14 | 13.07 | 131606 | -1.68% |
| 21 Apr 2020 | 13.70 | 13.77 | 13.91 | 13.70 | 45532 | -4.99% |
| 20 Apr 2020 | 14.42 | 15.35 | 15.42 | 14.42 | 169182 | -4.94% |
| 17 Apr 2020 | 15.17 | 15.05 | 15.17 | 14.48 | 136864 | 4.98% |
| 16 Apr 2020 | 14.45 | 13.80 | 14.86 | 13.35 | 180790 | 6.41% |
| 15 Apr 2020 | 13.58 | 12.95 | 14.01 | 12.93 | 227174 | 5.43% |
| 13 Apr 2020 | 12.88 | 12.78 | 12.98 | 12.21 | 136509 | 2.88% |
| 09 Apr 2020 | 12.52 | 12.68 | 12.77 | 12.34 | 175301 | 1.29% |
| 08 Apr 2020 | 12.36 | 11.86 | 12.39 | 11.85 | 300794 | 9.67% |
| 07 Apr 2020 | 11.27 | 11.29 | 11.44 | 11.06 | 201678 | 1.71% |
| 03 Apr 2020 | 11.08 | 11.29 | 11.29 | 10.82 | 69785 | -0.89% |
| 01 Apr 2020 | 11.18 | 11.10 | 11.29 | 10.82 | 83489 | 1.73% |
| 31 Mar 2020 | 10.99 | 11.85 | 11.85 | 10.65 | 300600 | 1.67% |
| 30 Mar 2020 | 10.81 | 11.47 | 11.85 | 10.71 | 169090 | -9.16% |
| 27 Mar 2020 | 11.90 | 11.84 | 12.71 | 11.50 | 111991 | 2.94% |
| 26 Mar 2020 | 11.56 | 11.54 | 11.76 | 10.53 | 121815 | 8.04% |
| 25 Mar 2020 | 10.70 | 9.14 | 11.10 | 9.14 | 119722 | 5.42% |
| 24 Mar 2020 | 10.15 | 11.10 | 11.76 | 9.59 | 139680 | -5.76% |
| 23 Mar 2020 | 10.77 | 11.66 | 11.71 | 10.36 | 196293 | -16.51% |
| 20 Mar 2020 | 12.90 | 13.03 | 14.11 | 12.62 | 188313 | 0.23% |
| 19 Mar 2020 | 12.87 | 13.54 | 13.82 | 12.02 | 241888 | -8.33% |
| 18 Mar 2020 | 14.04 | 16.05 | 16.36 | 13.92 | 193157 | -12.30% |
| 17 Mar 2020 | 16.01 | 15.84 | 16.55 | 15.80 | 78131 | -1.72% |
| 16 Mar 2020 | 16.29 | 16.93 | 16.93 | 15.99 | 112619 | -6.81% |
| 13 Mar 2020 | 17.48 | 15.11 | 18.32 | 14.90 | 226146 | -6.12% |
| 12 Mar 2020 | 18.62 | 18.45 | 19.39 | 18.45 | 396728 | -6.05% |
| 11 Mar 2020 | 19.82 | 19.37 | 20.31 | 19.22 | 255444 | 1.02% |
| 09 Mar 2020 | 19.62 | 19.77 | 19.89 | 19.23 | 687334 | -2.58% |
| 06 Mar 2020 | 20.14 | 20.31 | 20.60 | 19.64 | 703757 | -3.41% |
| 05 Mar 2020 | 20.85 | 21.58 | 21.58 | 20.69 | 165388 | 0.19% |
| 04 Mar 2020 | 20.81 | 20.60 | 20.97 | 20.26 | 213290 | 0.68% |
| 03 Mar 2020 | 20.67 | 20.50 | 21.05 | 20.28 | 205304 | 0.78% |
| 02 Mar 2020 | 20.51 | 20.52 | 20.99 | 20.14 | 335136 | 0.34% |
| 28 Feb 2020 | 20.44 | 20.31 | 21.01 | 19.77 | 252584 | -2.62% |
| 27 Feb 2020 | 20.99 | 20.34 | 21.24 | 20.29 | 197972 | 2.14% |
| 26 Feb 2020 | 20.55 | 20.53 | 21.29 | 20.31 | 157405 | -1.30% |
| 25 Feb 2020 | 20.82 | 20.40 | 21.07 | 20.40 | 230061 | 0.73% |
| 24 Feb 2020 | 20.67 | 21.39 | 21.62 | 20.56 | 274048 | -4.97% |
| 20 Feb 2020 | 21.75 | 20.90 | 22.61 | 20.83 | 914704 | 2.84% |
| 19 Feb 2020 | 21.15 | 20.68 | 21.50 | 20.64 | 250596 | 2.47% |
| 18 Feb 2020 | 20.64 | 20.69 | 20.83 | 20.22 | 800042 | -0.43% |
| 17 Feb 2020 | 20.73 | 20.88 | 21.22 | 20.35 | 230142 | -0.67% |
| 14 Feb 2020 | 20.87 | 20.24 | 21.85 | 19.77 | 412945 | 1.07% |
| 13 Feb 2020 | 20.65 | 20.93 | 20.93 | 19.75 | 165345 | -0.58% |
| 12 Feb 2020 | 20.77 | 20.70 | 20.99 | 20.48 | 137627 | -0.57% |
| 11 Feb 2020 | 20.89 | 21.18 | 21.30 | 20.76 | 102968 | -1.28% |
| 10 Feb 2020 | 21.16 | 21.00 | 21.58 | 20.86 | 364859 | 0.81% |
| 07 Feb 2020 | 20.99 | 21.17 | 21.36 | 20.81 | 127127 | -1.08% |
| 06 Feb 2020 | 21.22 | 21.25 | 21.57 | 21.08 | 108294 | -0.05% |
| 05 Feb 2020 | 21.23 | 20.78 | 21.63 | 20.61 | 313905 | 2.56% |
| 04 Feb 2020 | 20.70 | 21.05 | 21.07 | 20.65 | 339467 | 0.19% |
| 03 Feb 2020 | 20.66 | 20.50 | 21.33 | 20.50 | 315699 | -0.05% |
| 01 Feb 2020 | 20.67 | 21.20 | 21.80 | 20.15 | 481373 | -2.50% |
| 31 Jan 2020 | 21.20 | 21.29 | 21.63 | 20.88 | 359356 | -0.42% |
| 30 Jan 2020 | 21.29 | 22.06 | 22.08 | 21.16 | 177922 | -3.36% |
| 29 Jan 2020 | 22.03 | 22.15 | 22.51 | 21.84 | 319433 | 0.00% |
| 28 Jan 2020 | 22.03 | 22.76 | 23.08 | 21.87 | 1889133 | -0.99% |
| 27 Jan 2020 | 22.25 | 21.14 | 22.46 | 20.36 | 1443922 | 5.40% |
| 24 Jan 2020 | 21.11 | 19.66 | 22.16 | 19.66 | 2384019 | 7.92% |
| 23 Jan 2020 | 19.56 | 19.47 | 19.73 | 19.28 | 176227 | 1.03% |
| 22 Jan 2020 | 19.36 | 19.56 | 19.66 | 19.24 | 69662 | 0.83% |
| 21 Jan 2020 | 19.20 | 19.37 | 19.55 | 19.14 | 64741 | -0.83% |
| 20 Jan 2020 | 19.36 | 19.75 | 19.98 | 19.29 | 102996 | -1.78% |
| 17 Jan 2020 | 19.71 | 20.12 | 20.12 | 19.57 | 157144 | -1.20% |
| 16 Jan 2020 | 19.95 | 19.94 | 20.13 | 19.66 | 225587 | -0.10% |
| 15 Jan 2020 | 19.97 | 19.97 | 20.12 | 19.66 | 208689 | 0.00% |
| 14 Jan 2020 | 19.97 | 20.50 | 20.63 | 19.86 | 1012122 | 2.10% |
| 13 Jan 2020 | 19.56 | 18.79 | 19.87 | 18.63 | 651343 | 4.43% |
| 10 Jan 2020 | 18.73 | 18.77 | 19.19 | 18.53 | 432422 | 1.08% |
| 09 Jan 2020 | 18.53 | 18.56 | 18.81 | 18.36 | 96828 | 1.31% |
| 08 Jan 2020 | 18.29 | 18.27 | 18.71 | 18.25 | 56300 | -1.40% |
| 07 Jan 2020 | 18.55 | 18.34 | 18.88 | 18.34 | 51941 | 0.92% |
| 06 Jan 2020 | 18.38 | 18.94 | 19.01 | 18.27 | 102096 | -3.42% |
| 03 Jan 2020 | 19.03 | 19.41 | 19.52 | 19.01 | 81283 | -2.61% |
| 02 Jan 2020 | 19.54 | 18.36 | 19.86 | 18.30 | 339461 | 6.95% |
| 01 Jan 2020 | 18.27 | 18.30 | 18.53 | 18.24 | 47895 | -0.33% |
| 31 Dec 2019 | 18.33 | 18.57 | 18.58 | 18.29 | 62918 | -0.60% |
| 30 Dec 2019 | 18.44 | 18.30 | 18.81 | 18.16 | 188801 | 1.71% |
| 27 Dec 2019 | 18.13 | 18.15 | 18.41 | 18.08 | 64284 | -0.60% |
| 26 Dec 2019 | 18.24 | 18.15 | 18.30 | 17.94 | 96127 | 1.00% |
| 24 Dec 2019 | 18.06 | 17.90 | 18.13 | 17.89 | 95240 | 0.89% |
| 23 Dec 2019 | 17.90 | 17.76 | 17.96 | 17.67 | 121652 | 1.36% |
| 20 Dec 2019 | 17.66 | 17.43 | 17.79 | 17.30 | 136681 | 1.49% |
| 19 Dec 2019 | 17.40 | 17.54 | 17.61 | 17.35 | 90958 | -0.57% |
| 18 Dec 2019 | 17.50 | 17.58 | 18.00 | 17.40 | 377906 | 0.11% |
| 17 Dec 2019 | 17.48 | 17.68 | 17.68 | 17.42 | 85688 | -1.08% |
| 16 Dec 2019 | 17.67 | 17.90 | 18.01 | 17.61 | 82068 | -1.94% |
| 13 Dec 2019 | 18.02 | 18.06 | 18.30 | 17.96 | 109248 | 0.11% |
| 12 Dec 2019 | 18.00 | 18.34 | 18.34 | 17.91 | 64450 | -0.99% |
| 11 Dec 2019 | 18.18 | 18.24 | 18.39 | 17.89 | 147042 | -0.66% |
| 10 Dec 2019 | 18.30 | 18.40 | 18.51 | 18.15 | 128945 | -0.54% |
| 09 Dec 2019 | 18.40 | 18.48 | 18.48 | 18.06 | 198487 | 0.60% |
| 06 Dec 2019 | 18.29 | 18.34 | 18.60 | 17.73 | 873601 | 3.22% |
| 05 Dec 2019 | 17.72 | 17.83 | 17.86 | 17.62 | 105753 | -0.06% |
| 04 Dec 2019 | 17.73 | 17.48 | 18.23 | 17.38 | 358034 | 2.31% |
| 03 Dec 2019 | 17.33 | 17.56 | 17.66 | 17.30 | 94690 | -0.17% |
| 02 Dec 2019 | 17.36 | 17.54 | 17.63 | 17.31 | 58470 | -1.03% |
| 29 Nov 2019 | 17.54 | 17.49 | 17.77 | 17.30 | 66286 | 0.52% |
| 28 Nov 2019 | 17.45 | 17.40 | 17.66 | 17.40 | 78769 | 0.35% |
| 27 Nov 2019 | 17.39 | 17.74 | 17.76 | 17.29 | 120191 | -1.02% |
| 26 Nov 2019 | 17.57 | 18.09 | 18.15 | 17.53 | 109917 | -1.46% |
| 25 Nov 2019 | 17.83 | 17.87 | 18.14 | 17.72 | 111291 | 0.22% |
| 22 Nov 2019 | 17.79 | 18.18 | 18.51 | 17.70 | 96250 | -0.89% |
| 21 Nov 2019 | 17.95 | 17.78 | 18.22 | 17.55 | 116101 | 2.28% |
| 20 Nov 2019 | 17.55 | 17.76 | 17.86 | 17.43 | 150265 | -1.07% |
| 19 Nov 2019 | 17.74 | 18.05 | 18.05 | 17.68 | 94725 | -0.95% |
| 18 Nov 2019 | 17.91 | 17.88 | 18.05 | 17.87 | 46831 | 0.51% |
| 15 Nov 2019 | 17.82 | 18.24 | 18.24 | 17.68 | 96606 | 0.22% |
| 14 Nov 2019 | 17.78 | 18.20 | 18.24 | 17.72 | 118063 | -2.15% |
| 13 Nov 2019 | 18.17 | 18.35 | 18.65 | 18.08 | 241236 | -0.98% |
| 11 Nov 2019 | 18.35 | 18.43 | 18.71 | 17.90 | 223350 | -4.13% |
| 08 Nov 2019 | 19.14 | 20.06 | 20.37 | 18.90 | 166617 | -4.54% |
| 07 Nov 2019 | 20.05 | 19.84 | 20.28 | 19.84 | 73331 | 0.45% |
| 06 Nov 2019 | 19.96 | 20.12 | 20.40 | 19.67 | 136962 | -0.30% |
| 05 Nov 2019 | 20.02 | 20.78 | 20.78 | 19.88 | 142282 | -3.52% |
| 04 Nov 2019 | 20.75 | 19.83 | 20.97 | 19.83 | 1275103 | 6.25% |
| 01 Nov 2019 | 19.53 | 19.53 | 19.72 | 19.37 | 120664 | 0.00% |
| 31 Oct 2019 | 19.53 | 18.97 | 19.79 | 18.96 | 251161 | 3.55% |
| 30 Oct 2019 | 18.86 | 18.76 | 18.96 | 18.69 | 136957 | 0.91% |
| 29 Oct 2019 | 18.69 | 18.64 | 18.79 | 18.53 | 105331 | 0.43% |
| 27 Oct 2019 | 18.61 | 18.53 | 18.78 | 18.45 | 21422 | 0.49% |
| 25 Oct 2019 | 18.52 | 18.64 | 18.76 | 18.41 | 58826 | -0.80% |
| 24 Oct 2019 | 18.67 | 19.32 | 19.32 | 18.59 | 93657 | -0.11% |
| 23 Oct 2019 | 18.69 | 18.62 | 18.96 | 18.54 | 89288 | 0.27% |
| 22 Oct 2019 | 18.64 | 18.84 | 19.16 | 18.45 | 95742 | -2.20% |
| 18 Oct 2019 | 19.06 | 18.62 | 19.18 | 18.61 | 118020 | 1.82% |
| 17 Oct 2019 | 18.72 | 18.64 | 18.81 | 18.46 | 64908 | 0.59% |
| 16 Oct 2019 | 18.61 | 18.86 | 19.13 | 18.51 | 93359 | -0.85% |
| 15 Oct 2019 | 18.77 | 18.51 | 18.99 | 18.48 | 110106 | 1.19% |
| 14 Oct 2019 | 18.55 | 18.71 | 18.96 | 18.43 | 129829 | 0.43% |
| 11 Oct 2019 | 18.47 | 18.62 | 18.62 | 17.89 | 84779 | -0.11% |
| 10 Oct 2019 | 18.49 | 18.59 | 18.70 | 18.26 | 80332 | -1.28% |
| 09 Oct 2019 | 18.73 | 18.81 | 19.00 | 18.48 | 135859 | -1.00% |
| 07 Oct 2019 | 18.92 | 19.41 | 19.56 | 18.82 | 115430 | -4.40% |
| 04 Oct 2019 | 19.79 | 20.88 | 20.88 | 19.50 | 416767 | -2.89% |
| 03 Oct 2019 | 20.38 | 19.22 | 20.63 | 18.98 | 344024 | 4.51% |
| 01 Oct 2019 | 19.50 | 20.01 | 20.16 | 18.65 | 270857 | -3.13% |
| 30 Sep 2019 | 20.13 | 21.04 | 21.10 | 19.89 | 162805 | -3.50% |
| 27 Sep 2019 | 20.86 | 21.67 | 21.73 | 20.69 | 990304 | 1.26% |
| 26 Sep 2019 | 20.60 | 20.29 | 20.88 | 20.15 | 365676 | 2.95% |
| 25 Sep 2019 | 20.01 | 20.31 | 20.64 | 19.50 | 229799 | -2.01% |
| 24 Sep 2019 | 20.42 | 20.11 | 21.61 | 20.07 | 1144277 | 7.30% |
| 23 Sep 2019 | 19.03 | 19.39 | 19.57 | 18.94 | 129572 | -0.26% |
| 20 Sep 2019 | 19.08 | 18.76 | 19.30 | 18.28 | 113838 | 2.86% |
| 19 Sep 2019 | 18.55 | 18.53 | 19.00 | 18.29 | 56165 | -1.70% |
| 18 Sep 2019 | 18.87 | 19.16 | 19.30 | 18.62 | 51457 | -0.79% |
| 17 Sep 2019 | 19.02 | 19.20 | 20.03 | 18.85 | 149175 | -1.04% |
| 16 Sep 2019 | 19.22 | 19.00 | 19.53 | 18.71 | 86512 | 0.89% |
| 13 Sep 2019 | 19.05 | 19.36 | 19.66 | 18.78 | 97707 | -1.24% |
| 12 Sep 2019 | 19.29 | 19.37 | 19.71 | 18.86 | 300811 | 0.47% |
| 11 Sep 2019 | 19.20 | 17.48 | 20.45 | 17.30 | 422498 | 10.41% |
| 09 Sep 2019 | 17.39 | 17.31 | 17.57 | 17.03 | 74882 | 0.99% |
| 06 Sep 2019 | 17.22 | 17.06 | 17.37 | 16.99 | 84788 | 0.88% |
| 05 Sep 2019 | 17.07 | 16.63 | 17.17 | 16.63 | 52755 | 2.03% |
| 04 Sep 2019 | 16.73 | 16.73 | 16.82 | 16.56 | 42850 | -0.36% |
| 03 Sep 2019 | 16.79 | 17.04 | 17.04 | 16.71 | 29942 | -1.47% |
| 30 Aug 2019 | 17.04 | 17.06 | 17.29 | 16.93 | 30055 | -0.06% |
| 29 Aug 2019 | 17.05 | 17.27 | 17.51 | 16.93 | 871841 | -1.67% |
| 28 Aug 2019 | 17.34 | 17.64 | 17.64 | 17.21 | 45108 | -0.29% |
| 27 Aug 2019 | 17.39 | 17.27 | 17.65 | 17.12 | 67636 | 0.69% |
| 26 Aug 2019 | 17.27 | 17.40 | 17.76 | 16.65 | 82850 | 1.71% |
| 23 Aug 2019 | 16.98 | 17.07 | 17.16 | 16.39 | 104469 | -1.05% |
| 22 Aug 2019 | 17.16 | 17.38 | 17.66 | 16.74 | 112870 | -1.66% |
| 21 Aug 2019 | 17.45 | 17.71 | 17.87 | 17.38 | 53421 | -1.47% |
| 20 Aug 2019 | 17.71 | 17.52 | 17.79 | 17.49 | 52488 | 0.45% |
| 19 Aug 2019 | 17.63 | 17.88 | 18.12 | 17.51 | 54278 | -1.45% |
| 16 Aug 2019 | 17.89 | 17.87 | 18.05 | 17.58 | 51448 | 1.13% |
| 14 Aug 2019 | 17.69 | 17.79 | 17.93 | 17.24 | 38042 | -0.51% |
| 13 Aug 2019 | 17.78 | 18.24 | 18.37 | 17.59 | 59830 | -2.52% |
| 09 Aug 2019 | 18.24 | 18.21 | 18.69 | 18.00 | 56241 | 1.11% |
| 08 Aug 2019 | 18.04 | 18.56 | 19.00 | 17.92 | 95256 | -1.10% |
| 07 Aug 2019 | 18.24 | 17.66 | 18.60 | 17.35 | 113852 | 5.01% |
| 06 Aug 2019 | 17.37 | 17.49 | 17.80 | 16.65 | 124701 | -0.86% |
| 05 Aug 2019 | 17.52 | 17.76 | 17.76 | 16.97 | 107209 | -1.57% |
| 02 Aug 2019 | 17.80 | 17.68 | 17.96 | 17.44 | 51876 | -0.84% |
| 01 Aug 2019 | 17.95 | 18.09 | 18.33 | 17.56 | 44548 | -1.16% |
| 31 Jul 2019 | 18.16 | 17.49 | 18.35 | 17.40 | 161944 | 3.42% |
| 30 Jul 2019 | 17.56 | 18.71 | 18.90 | 17.30 | 169829 | -6.50% |
| 29 Jul 2019 | 18.78 | 19.18 | 19.18 | 18.57 | 46265 | -1.00% |
| 26 Jul 2019 | 18.97 | 18.55 | 19.03 | 18.55 | 53676 | 0.69% |
| 25 Jul 2019 | 18.84 | 18.98 | 18.98 | 18.45 | 56732 | 0.53% |
| 24 Jul 2019 | 18.74 | 18.28 | 18.87 | 17.94 | 75921 | 1.41% |
| 23 Jul 2019 | 18.48 | 18.53 | 18.69 | 18.24 | 63172 | 0.65% |
| 22 Jul 2019 | 18.36 | 18.81 | 18.81 | 18.00 | 82559 | -1.98% |
| 19 Jul 2019 | 18.73 | 19.00 | 19.00 | 18.37 | 85097 | -0.69% |
| 18 Jul 2019 | 18.86 | 18.83 | 18.93 | 18.62 | 113982 | -0.37% |
| 17 Jul 2019 | 18.93 | 18.81 | 18.98 | 18.81 | 49729 | 0.53% |
| 16 Jul 2019 | 18.83 | 18.55 | 18.98 | 18.55 | 108670 | 0.27% |
| 15 Jul 2019 | 18.78 | 18.58 | 18.92 | 18.57 | 46729 | 1.73% |
| 12 Jul 2019 | 18.46 | 18.55 | 18.75 | 18.34 | 40511 | -0.43% |
| 11 Jul 2019 | 18.54 | 18.56 | 19.00 | 18.25 | 35763 | 0.87% |
| 10 Jul 2019 | 18.38 | 18.28 | 18.51 | 18.00 | 55060 | 0.55% |
| 09 Jul 2019 | 18.28 | 18.62 | 19.02 | 18.03 | 116774 | -2.25% |
| 08 Jul 2019 | 18.70 | 19.05 | 19.12 | 18.43 | 83478 | -1.37% |
| 05 Jul 2019 | 18.96 | 19.46 | 19.74 | 18.81 | 94832 | -2.02% |
| 04 Jul 2019 | 19.35 | 19.66 | 19.91 | 19.30 | 88691 | -1.58% |
| 03 Jul 2019 | 19.66 | 19.61 | 19.82 | 19.47 | 64979 | 0.72% |
| 02 Jul 2019 | 19.52 | 20.03 | 20.13 | 19.39 | 103520 | -2.93% |
| 01 Jul 2019 | 20.11 | 20.20 | 20.34 | 19.86 | 120114 | 0.35% |
| 28 Jun 2019 | 20.04 | 19.96 | 20.13 | 19.75 | 45900 | -1.18% |
| 27 Jun 2019 | 20.28 | 20.38 | 20.58 | 20.08 | 58503 | -0.59% |
| 26 Jun 2019 | 20.40 | 19.00 | 20.59 | 19.00 | 137172 | 6.64% |
| 25 Jun 2019 | 19.13 | 19.37 | 19.37 | 18.89 | 49192 | -0.36% |
| 24 Jun 2019 | 19.20 | 19.66 | 19.70 | 19.05 | 34069 | -0.36% |
| 21 Jun 2019 | 19.27 | 19.06 | 19.55 | 18.81 | 63130 | 1.58% |
| 20 Jun 2019 | 18.97 | 19.09 | 19.12 | 18.54 | 74179 | 0.26% |
| 19 Jun 2019 | 18.92 | 19.79 | 19.82 | 18.18 | 329911 | -3.72% |
| 18 Jun 2019 | 19.65 | 19.69 | 19.88 | 19.55 | 59132 | -0.20% |
| 17 Jun 2019 | 19.69 | 19.94 | 20.02 | 19.58 | 63523 | -1.45% |
| 14 Jun 2019 | 19.98 | 20.52 | 20.78 | 19.84 | 100924 | -2.01% |
| 13 Jun 2019 | 20.39 | 20.71 | 20.97 | 20.25 | 111444 | -1.21% |
| 12 Jun 2019 | 20.64 | 20.33 | 21.05 | 20.33 | 213407 | 2.69% |
| 11 Jun 2019 | 20.10 | 19.85 | 20.21 | 19.82 | 51173 | 1.01% |
| 10 Jun 2019 | 19.90 | 20.36 | 20.55 | 19.79 | 54391 | -2.21% |
| 07 Jun 2019 | 20.35 | 20.23 | 20.59 | 19.97 | 59308 | 0.59% |
| 06 Jun 2019 | 20.23 | 21.07 | 21.07 | 20.13 | 97724 | -2.55% |
| 04 Jun 2019 | 20.76 | 20.55 | 21.07 | 20.34 | 114759 | 1.22% |
| 03 Jun 2019 | 20.51 | 21.39 | 21.61 | 20.29 | 205272 | -4.11% |
| 31 May 2019 | 21.39 | 21.76 | 21.82 | 21.16 | 122819 | -1.06% |
| 30 May 2019 | 21.62 | 22.03 | 22.38 | 21.50 | 227774 | -1.14% |
| 29 May 2019 | 21.87 | 22.33 | 22.34 | 21.70 | 350823 | 1.63% |
| 28 May 2019 | 21.52 | 21.71 | 21.98 | 21.29 | 147839 | 0.00% |
| 27 May 2019 | 21.52 | 20.86 | 22.04 | 20.72 | 536715 | 4.21% |
| 24 May 2019 | 20.65 | 19.96 | 20.97 | 19.96 | 207136 | 3.87% |
| 23 May 2019 | 19.88 | 20.31 | 20.49 | 19.76 | 91024 | 0.00% |
| 22 May 2019 | 19.88 | 19.99 | 20.02 | 19.58 | 56702 | 1.27% |
| 21 May 2019 | 19.63 | 20.10 | 20.10 | 19.56 | 50220 | -0.61% |
| 20 May 2019 | 19.75 | 19.90 | 20.03 | 19.29 | 93322 | 4.17% |
| 17 May 2019 | 18.96 | 19.07 | 19.49 | 18.77 | 89518 | -0.78% |
| 16 May 2019 | 19.11 | 19.75 | 19.75 | 19.00 | 66055 | -2.35% |
| 15 May 2019 | 19.57 | 19.54 | 19.75 | 19.25 | 154270 | 1.72% |
| 14 May 2019 | 19.24 | 18.86 | 19.54 | 18.86 | 55789 | 0.00% |
| 13 May 2019 | 19.24 | 19.50 | 19.55 | 19.01 | 83501 | -1.33% |
| 10 May 2019 | 19.50 | 19.75 | 19.89 | 18.82 | 89470 | -1.22% |
| 09 May 2019 | 19.74 | 19.93 | 19.93 | 19.45 | 67623 | 0.87% |
