ALOKINDS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 15.72 | 15.91 | 15.95 | 15.70 | 2034042 | -0.95% |
| 16 Dec 2025 | 15.87 | 16.05 | 16.06 | 15.85 | 1933426 | -1.12% |
| 15 Dec 2025 | 16.05 | 16.15 | 16.18 | 16.03 | 1439026 | -0.80% |
| 12 Dec 2025 | 16.18 | 16.18 | 16.25 | 16.09 | 2071812 | 0.00% |
| 11 Dec 2025 | 16.18 | 16.15 | 16.25 | 15.91 | 2324673 | 0.81% |
| 10 Dec 2025 | 16.05 | 16.27 | 16.39 | 16.00 | 2495422 | -1.17% |
| 09 Dec 2025 | 16.24 | 15.60 | 16.34 | 15.41 | 4661468 | 3.11% |
| 08 Dec 2025 | 15.75 | 16.28 | 16.28 | 15.65 | 4174286 | -2.72% |
| 05 Dec 2025 | 16.19 | 16.28 | 16.37 | 16.08 | 2539677 | -1.04% |
| 04 Dec 2025 | 16.36 | 16.40 | 16.52 | 16.30 | 2245374 | -0.73% |
| 03 Dec 2025 | 16.48 | 16.66 | 16.74 | 16.36 | 2440773 | -1.08% |
| 02 Dec 2025 | 16.66 | 16.62 | 16.79 | 16.50 | 2512336 | -0.30% |
| 01 Dec 2025 | 16.71 | 17.00 | 17.09 | 16.65 | 2220482 | -1.24% |
| 28 Nov 2025 | 16.92 | 16.99 | 17.00 | 16.75 | 2850952 | -0.35% |
| 27 Nov 2025 | 16.98 | 16.92 | 17.34 | 16.75 | 4030585 | 0.65% |
| 26 Nov 2025 | 16.87 | 16.60 | 16.94 | 16.59 | 2948017 | 1.63% |
| 25 Nov 2025 | 16.60 | 16.59 | 16.73 | 16.50 | 1910127 | -0.42% |
| 24 Nov 2025 | 16.67 | 17.09 | 17.23 | 16.61 | 2879261 | -2.00% |
| 21 Nov 2025 | 17.01 | 17.13 | 17.13 | 16.97 | 2653923 | -0.93% |
| 20 Nov 2025 | 17.17 | 17.22 | 17.41 | 17.14 | 3182513 | -0.52% |
| 19 Nov 2025 | 17.26 | 17.10 | 17.42 | 17.01 | 3815186 | 1.17% |
| 18 Nov 2025 | 17.06 | 17.35 | 17.35 | 17.01 | 3811174 | -1.39% |
| 17 Nov 2025 | 17.30 | 17.28 | 17.56 | 17.22 | 2638262 | -0.06% |
| 14 Nov 2025 | 17.31 | 17.24 | 17.37 | 17.20 | 2453515 | 0.29% |
| 13 Nov 2025 | 17.26 | 17.20 | 17.47 | 17.14 | 3257207 | 0.35% |
| 12 Nov 2025 | 17.20 | 17.20 | 17.44 | 17.14 | 3976808 | 0.41% |
| 11 Nov 2025 | 17.13 | 17.23 | 17.24 | 16.96 | 2806700 | 0.12% |
| 10 Nov 2025 | 17.11 | 17.16 | 17.25 | 17.06 | 2500336 | -0.12% |
| 07 Nov 2025 | 17.13 | 17.35 | 17.35 | 17.05 | 3073368 | -0.98% |
| 06 Nov 2025 | 17.30 | 17.54 | 17.54 | 17.22 | 2714085 | -1.14% |
| 04 Nov 2025 | 17.50 | 17.42 | 17.67 | 17.35 | 4663430 | 0.98% |
| 03 Nov 2025 | 17.33 | 17.45 | 17.60 | 17.30 | 2532787 | -0.52% |
| 31 Oct 2025 | 17.42 | 17.56 | 17.59 | 17.40 | 2104251 | -0.51% |
| 30 Oct 2025 | 17.51 | 17.59 | 17.69 | 17.39 | 2503696 | -0.45% |
| 29 Oct 2025 | 17.59 | 17.44 | 17.69 | 17.35 | 3553037 | 0.92% |
| 28 Oct 2025 | 17.43 | 17.40 | 17.55 | 17.30 | 2748681 | -0.06% |
| 27 Oct 2025 | 17.44 | 17.57 | 17.59 | 17.40 | 2593917 | -0.63% |
| 24 Oct 2025 | 17.55 | 17.68 | 17.70 | 17.35 | 3825820 | -0.90% |
| 23 Oct 2025 | 17.71 | 17.84 | 18.27 | 17.57 | 9942360 | 2.13% |
| 21 Oct 2025 | 17.34 | 17.10 | 17.44 | 17.10 | 1667648 | 1.40% |
| 20 Oct 2025 | 17.10 | 17.14 | 17.19 | 16.90 | 4864772 | -0.81% |
| 17 Oct 2025 | 17.24 | 17.70 | 17.79 | 17.02 | 7654723 | -3.69% |
| 16 Oct 2025 | 17.90 | 17.83 | 18.45 | 17.71 | 21065342 | 2.70% |
| 15 Oct 2025 | 17.43 | 17.18 | 17.62 | 17.16 | 4030628 | 1.46% |
| 14 Oct 2025 | 17.18 | 17.38 | 17.46 | 17.10 | 3401951 | -1.04% |
| 13 Oct 2025 | 17.36 | 17.30 | 17.47 | 17.27 | 3062682 | -0.74% |
| 10 Oct 2025 | 17.49 | 17.31 | 17.77 | 17.30 | 4654365 | 1.04% |
| 09 Oct 2025 | 17.31 | 17.32 | 17.38 | 17.25 | 2550915 | -0.06% |
| 08 Oct 2025 | 17.32 | 17.48 | 17.65 | 17.25 | 3067957 | -0.92% |
| 07 Oct 2025 | 17.48 | 17.69 | 17.78 | 17.42 | 3348504 | -1.19% |
| 06 Oct 2025 | 17.69 | 17.85 | 17.93 | 17.65 | 2728008 | -0.73% |
| 03 Oct 2025 | 17.82 | 17.37 | 17.89 | 17.37 | 4187333 | 2.18% |
| 01 Oct 2025 | 17.44 | 17.49 | 17.55 | 17.35 | 3260783 | 0.69% |
| 30 Sep 2025 | 17.32 | 17.40 | 17.49 | 17.20 | 2594405 | -0.17% |
| 29 Sep 2025 | 17.35 | 17.48 | 17.64 | 17.30 | 3694527 | -0.06% |
| 26 Sep 2025 | 17.36 | 18.00 | 18.04 | 17.02 | 5194649 | -2.96% |
| 25 Sep 2025 | 17.89 | 18.18 | 18.19 | 17.62 | 3495692 | -0.61% |
| 24 Sep 2025 | 18.00 | 18.25 | 18.38 | 17.90 | 4083725 | -1.64% |
| 23 Sep 2025 | 18.30 | 18.45 | 18.49 | 18.23 | 4202719 | -0.81% |
| 22 Sep 2025 | 18.45 | 18.89 | 18.94 | 18.27 | 6040666 | -2.23% |
| 19 Sep 2025 | 18.87 | 18.94 | 19.00 | 18.80 | 3515200 | -0.05% |
| 18 Sep 2025 | 18.88 | 19.04 | 19.34 | 18.81 | 8068409 | -0.21% |
| 17 Sep 2025 | 18.92 | 18.91 | 19.13 | 18.84 | 6690882 | 0.53% |
| 16 Sep 2025 | 18.82 | 18.78 | 19.06 | 18.72 | 8216367 | 0.59% |
| 15 Sep 2025 | 18.71 | 18.55 | 19.08 | 18.54 | 6470251 | 0.97% |
| 12 Sep 2025 | 18.53 | 18.81 | 18.86 | 18.47 | 4437624 | -1.23% |
| 11 Sep 2025 | 18.76 | 18.62 | 19.10 | 18.38 | 9166650 | 1.13% |
| 10 Sep 2025 | 18.55 | 18.24 | 19.33 | 18.24 | 23983557 | 2.32% |
| 09 Sep 2025 | 18.13 | 18.25 | 18.31 | 18.05 | 2953544 | -0.33% |
| 08 Sep 2025 | 18.19 | 18.24 | 18.44 | 18.09 | 4957585 | 0.17% |
| 05 Sep 2025 | 18.16 | 18.19 | 18.34 | 17.95 | 6750580 | -0.16% |
| 04 Sep 2025 | 18.19 | 18.60 | 18.68 | 17.75 | 6724648 | -0.98% |
| 03 Sep 2025 | 18.37 | 18.34 | 18.74 | 17.15 | 10912059 | 0.60% |
| 02 Sep 2025 | 18.26 | 17.30 | 19.00 | 17.30 | 39851706 | 5.98% |
| 01 Sep 2025 | 17.23 | 17.38 | 17.52 | 17.16 | 5443634 | -1.03% |
| 29 Aug 2025 | 17.41 | 17.40 | 17.80 | 17.34 | 5186129 | 0.12% |
| 28 Aug 2025 | 17.39 | 16.90 | 17.58 | 16.80 | 6207529 | -1.31% |
| 26 Aug 2025 | 17.62 | 18.00 | 18.09 | 17.55 | 3288749 | -2.38% |
| 25 Aug 2025 | 18.05 | 18.22 | 18.41 | 17.90 | 3102544 | -0.77% |
| 22 Aug 2025 | 18.19 | 18.28 | 18.42 | 18.15 | 2994756 | -0.55% |
| 21 Aug 2025 | 18.29 | 18.66 | 18.78 | 18.25 | 3688087 | -1.98% |
| 20 Aug 2025 | 18.66 | 18.75 | 18.86 | 18.53 | 4897990 | -0.32% |
| 19 Aug 2025 | 18.72 | 18.00 | 18.95 | 17.99 | 10101954 | 4.00% |
| 18 Aug 2025 | 18.00 | 18.08 | 18.28 | 17.91 | 6278290 | 0.84% |
| 14 Aug 2025 | 17.85 | 17.80 | 17.94 | 17.70 | 3652317 | 0.17% |
| 13 Aug 2025 | 17.82 | 17.78 | 17.98 | 17.65 | 5998846 | 0.45% |
| 12 Aug 2025 | 17.74 | 17.98 | 18.24 | 17.62 | 5766280 | -1.55% |
| 11 Aug 2025 | 18.02 | 18.08 | 18.18 | 17.70 | 5654505 | -0.33% |
| 08 Aug 2025 | 18.08 | 18.07 | 18.39 | 17.97 | 7475566 | 0.06% |
| 07 Aug 2025 | 18.07 | 18.39 | 18.39 | 17.78 | 8579228 | -2.17% |
| 06 Aug 2025 | 18.47 | 18.66 | 18.84 | 18.40 | 6342404 | -1.81% |
| 05 Aug 2025 | 18.81 | 18.95 | 19.11 | 18.55 | 6571743 | -0.84% |
| 04 Aug 2025 | 18.97 | 18.75 | 19.10 | 18.45 | 6422623 | 1.44% |
| 01 Aug 2025 | 18.70 | 18.99 | 19.11 | 18.60 | 7109524 | -1.58% |
| 31 Jul 2025 | 19.00 | 19.00 | 19.39 | 18.64 | 9237096 | -2.56% |
| 30 Jul 2025 | 19.50 | 19.61 | 19.99 | 19.40 | 7461500 | 0.41% |
| 29 Jul 2025 | 19.42 | 19.49 | 19.64 | 19.20 | 7838884 | -0.97% |
| 28 Jul 2025 | 19.61 | 19.90 | 20.13 | 19.45 | 7731996 | -1.70% |
| 25 Jul 2025 | 19.95 | 20.40 | 20.43 | 19.80 | 9781520 | -2.30% |
| 24 Jul 2025 | 20.42 | 20.50 | 20.62 | 20.21 | 8798117 | 0.10% |
| 23 Jul 2025 | 20.40 | 20.45 | 20.54 | 20.26 | 8610848 | -0.20% |
| 22 Jul 2025 | 20.44 | 20.65 | 20.79 | 20.25 | 13306796 | -0.39% |
| 21 Jul 2025 | 20.52 | 20.70 | 20.75 | 20.06 | 17643686 | -1.44% |
| 18 Jul 2025 | 20.82 | 21.00 | 21.29 | 20.63 | 49598926 | -5.54% |
| 17 Jul 2025 | 22.04 | 20.97 | 23.25 | 20.79 | 274183067 | 6.01% |
| 16 Jul 2025 | 20.79 | 20.85 | 21.11 | 20.61 | 11114886 | 0.14% |
| 15 Jul 2025 | 20.76 | 20.91 | 21.24 | 20.64 | 12854555 | -0.29% |
| 14 Jul 2025 | 20.82 | 20.79 | 21.09 | 20.42 | 17275434 | 0.14% |
| 11 Jul 2025 | 20.79 | 21.30 | 21.59 | 20.63 | 15989233 | -2.81% |
| 10 Jul 2025 | 21.39 | 22.00 | 22.19 | 21.26 | 26872194 | -2.02% |
| 09 Jul 2025 | 21.83 | 22.00 | 22.14 | 21.51 | 42947055 | -1.36% |
| 08 Jul 2025 | 22.13 | 20.28 | 23.50 | 20.21 | 438429194 | 9.99% |
| 07 Jul 2025 | 20.12 | 20.09 | 20.39 | 20.00 | 5285273 | -0.10% |
| 04 Jul 2025 | 20.14 | 20.20 | 20.40 | 20.02 | 5299713 | -0.44% |
| 03 Jul 2025 | 20.23 | 20.60 | 20.69 | 20.05 | 8341230 | -1.65% |
| 02 Jul 2025 | 20.57 | 20.20 | 20.83 | 19.90 | 9147076 | 1.68% |
| 01 Jul 2025 | 20.23 | 20.44 | 20.54 | 19.95 | 7567325 | -0.93% |
| 30 Jun 2025 | 20.42 | 20.57 | 20.69 | 20.30 | 7541854 | -0.34% |
| 27 Jun 2025 | 20.49 | 20.50 | 20.64 | 20.15 | 13574326 | 0.59% |
| 26 Jun 2025 | 20.37 | 19.55 | 21.53 | 19.55 | 106379170 | 4.19% |
| 25 Jun 2025 | 19.55 | 19.48 | 19.99 | 19.36 | 14591154 | 0.36% |
| 24 Jun 2025 | 19.48 | 19.36 | 19.68 | 19.35 | 5783040 | 1.35% |
| 23 Jun 2025 | 19.22 | 19.03 | 19.35 | 18.82 | 6102434 | 1.00% |
| 20 Jun 2025 | 19.03 | 18.83 | 19.15 | 18.75 | 5566718 | 0.79% |
| 19 Jun 2025 | 18.88 | 19.52 | 19.80 | 18.50 | 6935655 | -3.38% |
| 18 Jun 2025 | 19.54 | 19.71 | 19.90 | 19.36 | 5730296 | -0.91% |
| 17 Jun 2025 | 19.72 | 20.07 | 20.24 | 19.63 | 7418280 | -1.84% |
| 16 Jun 2025 | 20.09 | 20.09 | 20.29 | 19.30 | 9299510 | -0.64% |
| 13 Jun 2025 | 20.22 | 20.00 | 20.64 | 19.77 | 12375841 | -2.08% |
| 12 Jun 2025 | 20.65 | 21.56 | 21.65 | 20.50 | 14593331 | -4.22% |
| 11 Jun 2025 | 21.56 | 20.86 | 22.14 | 20.64 | 37839671 | 3.36% |
| 10 Jun 2025 | 20.86 | 19.57 | 21.40 | 19.49 | 57016667 | 6.81% |
| 09 Jun 2025 | 19.53 | 19.36 | 19.80 | 19.32 | 5915461 | 1.14% |
| 06 Jun 2025 | 19.31 | 19.63 | 19.63 | 19.22 | 3976867 | -0.67% |
| 05 Jun 2025 | 19.44 | 19.35 | 19.90 | 19.31 | 5395331 | 1.25% |
| 04 Jun 2025 | 19.20 | 19.34 | 19.55 | 18.97 | 5069518 | 0.10% |
| 03 Jun 2025 | 19.18 | 19.74 | 19.84 | 19.11 | 4823001 | -2.34% |
| 02 Jun 2025 | 19.64 | 19.68 | 19.94 | 19.43 | 4638591 | 0.00% |
| 30 May 2025 | 19.64 | 20.09 | 20.17 | 19.47 | 8118110 | -1.90% |
| 29 May 2025 | 20.02 | 20.40 | 20.45 | 19.86 | 10172646 | -0.84% |
| 28 May 2025 | 20.19 | 18.75 | 20.30 | 18.72 | 35527799 | 7.68% |
| 27 May 2025 | 18.75 | 18.71 | 18.89 | 18.65 | 2891139 | 0.21% |
| 26 May 2025 | 18.71 | 18.88 | 19.14 | 18.66 | 5479610 | -0.37% |
| 23 May 2025 | 18.78 | 18.82 | 19.04 | 18.64 | 4750432 | -0.69% |
| 22 May 2025 | 18.91 | 18.88 | 19.10 | 18.67 | 5122376 | -0.32% |
| 21 May 2025 | 18.97 | 18.70 | 19.24 | 18.40 | 9072912 | 1.77% |
| 20 May 2025 | 18.64 | 19.27 | 19.30 | 18.33 | 7882814 | -2.51% |
| 19 May 2025 | 19.12 | 18.89 | 19.48 | 18.71 | 17627998 | 3.58% |
| 16 May 2025 | 18.46 | 18.00 | 18.75 | 17.85 | 9722798 | 3.19% |
| 15 May 2025 | 17.89 | 17.65 | 17.96 | 17.52 | 6649741 | 2.35% |
| 14 May 2025 | 17.48 | 17.50 | 17.71 | 17.30 | 4781575 | 0.29% |
| 13 May 2025 | 17.43 | 17.19 | 17.68 | 16.98 | 7305855 | 1.40% |
| 12 May 2025 | 17.19 | 16.89 | 17.39 | 16.80 | 10678048 | 7.57% |
| 09 May 2025 | 15.98 | 16.14 | 16.18 | 15.86 | 7655809 | -3.09% |
| 08 May 2025 | 16.49 | 16.30 | 17.47 | 16.24 | 16131823 | 1.17% |
| 07 May 2025 | 16.30 | 15.90 | 16.78 | 15.87 | 10851987 | 0.43% |
| 06 May 2025 | 16.23 | 16.74 | 16.87 | 16.08 | 5307812 | -3.05% |
| 05 May 2025 | 16.74 | 16.50 | 16.98 | 16.41 | 5775323 | 1.76% |
| 02 May 2025 | 16.45 | 16.60 | 16.89 | 16.39 | 7102225 | -0.78% |
| 30 Apr 2025 | 16.58 | 17.08 | 17.14 | 16.54 | 7345793 | -3.32% |
| 29 Apr 2025 | 17.15 | 17.39 | 17.87 | 17.03 | 8712159 | -0.69% |
| 28 Apr 2025 | 17.27 | 17.00 | 17.50 | 16.85 | 9294123 | -0.46% |
| 25 Apr 2025 | 17.35 | 18.46 | 18.50 | 17.20 | 15526193 | -5.86% |
| 24 Apr 2025 | 18.43 | 18.50 | 18.93 | 18.36 | 13476820 | -1.02% |
| 23 Apr 2025 | 18.62 | 19.42 | 19.42 | 18.50 | 29880162 | -4.46% |
| 22 Apr 2025 | 19.49 | 17.37 | 19.76 | 17.26 | 163934147 | 18.34% |
| 21 Apr 2025 | 16.47 | 16.30 | 16.65 | 16.10 | 7800380 | 2.17% |
| 17 Apr 2025 | 16.12 | 16.24 | 16.30 | 16.10 | 3604208 | -0.74% |
| 16 Apr 2025 | 16.24 | 16.14 | 16.45 | 16.06 | 4220110 | 1.18% |
| 15 Apr 2025 | 16.05 | 15.85 | 16.14 | 15.72 | 3675722 | 2.75% |
| 11 Apr 2025 | 15.62 | 15.77 | 15.78 | 15.40 | 4369840 | 1.76% |
| 09 Apr 2025 | 15.35 | 15.00 | 15.60 | 14.60 | 4048697 | 0.79% |
| 08 Apr 2025 | 15.23 | 15.08 | 15.38 | 15.07 | 3824538 | 1.87% |
| 07 Apr 2025 | 14.95 | 14.50 | 15.15 | 14.01 | 7706512 | -2.61% |
| 04 Apr 2025 | 15.35 | 15.88 | 16.07 | 15.10 | 7410750 | -3.34% |
| 03 Apr 2025 | 15.88 | 15.38 | 15.97 | 15.21 | 10980806 | 2.65% |
| 02 Apr 2025 | 15.47 | 15.65 | 15.67 | 15.12 | 6424768 | -0.51% |
| 01 Apr 2025 | 15.55 | 15.05 | 15.76 | 15.04 | 8105149 | 3.32% |
| 28 Mar 2025 | 15.05 | 15.62 | 15.98 | 14.99 | 11951530 | -2.71% |
| 27 Mar 2025 | 15.47 | 15.35 | 15.70 | 15.12 | 12978940 | 0.52% |
| 26 Mar 2025 | 15.39 | 16.11 | 16.29 | 15.25 | 8936016 | -4.53% |
| 25 Mar 2025 | 16.12 | 16.94 | 16.94 | 16.07 | 6398156 | -3.59% |
| 24 Mar 2025 | 16.72 | 17.02 | 17.30 | 16.61 | 8281929 | -1.18% |
| 21 Mar 2025 | 16.92 | 16.38 | 17.00 | 16.15 | 7603316 | 4.06% |
| 20 Mar 2025 | 16.26 | 16.63 | 16.83 | 16.20 | 5483386 | -0.31% |
| 19 Mar 2025 | 16.31 | 16.30 | 16.56 | 16.20 | 6506275 | 1.43% |
| 18 Mar 2025 | 16.08 | 15.70 | 16.15 | 15.52 | 6588853 | 3.54% |
| 17 Mar 2025 | 15.53 | 16.10 | 16.15 | 15.41 | 5872700 | -2.39% |
| 13 Mar 2025 | 15.91 | 16.27 | 16.48 | 15.66 | 4705192 | -1.73% |
| 12 Mar 2025 | 16.19 | 16.31 | 16.48 | 15.98 | 5671458 | 0.31% |
| 11 Mar 2025 | 16.14 | 16.67 | 16.80 | 15.95 | 7371085 | -4.44% |
| 10 Mar 2025 | 16.89 | 17.41 | 17.80 | 16.80 | 5855519 | -2.71% |
| 07 Mar 2025 | 17.36 | 16.76 | 17.70 | 16.76 | 8462069 | 1.76% |
| 06 Mar 2025 | 17.06 | 16.78 | 17.15 | 16.78 | 6812780 | 1.67% |
| 05 Mar 2025 | 16.78 | 17.00 | 17.00 | 16.12 | 11698446 | 1.76% |
| 04 Mar 2025 | 16.49 | 14.85 | 16.78 | 14.78 | 25497041 | 10.82% |
| 03 Mar 2025 | 14.88 | 15.61 | 15.76 | 14.50 | 6817788 | -3.12% |
| 28 Feb 2025 | 15.36 | 15.80 | 15.84 | 15.23 | 4133792 | -2.78% |
| 27 Feb 2025 | 15.80 | 16.14 | 16.24 | 15.72 | 3410403 | -2.11% |
| 25 Feb 2025 | 16.14 | 16.23 | 16.52 | 16.06 | 2381252 | -1.47% |
| 24 Feb 2025 | 16.38 | 16.45 | 16.69 | 16.18 | 2620172 | -2.15% |
| 21 Feb 2025 | 16.74 | 17.06 | 17.43 | 16.66 | 3471426 | -1.88% |
| 20 Feb 2025 | 17.06 | 16.85 | 17.15 | 16.68 | 2661774 | 1.31% |
| 19 Feb 2025 | 16.84 | 16.01 | 16.90 | 15.95 | 5134225 | 4.34% |
| 18 Feb 2025 | 16.14 | 16.66 | 16.77 | 15.80 | 4595522 | -3.12% |
| 17 Feb 2025 | 16.66 | 16.43 | 16.89 | 15.98 | 7374591 | 1.96% |
| 14 Feb 2025 | 16.34 | 17.07 | 17.17 | 16.26 | 5449210 | -3.66% |
| 13 Feb 2025 | 16.96 | 17.35 | 17.61 | 16.81 | 4826425 | -1.80% |
| 12 Feb 2025 | 17.27 | 17.48 | 17.51 | 16.54 | 5774228 | -1.26% |
| 11 Feb 2025 | 17.49 | 18.14 | 18.20 | 17.38 | 4490433 | -3.58% |
| 10 Feb 2025 | 18.14 | 18.46 | 18.51 | 18.00 | 3385229 | -1.73% |
| 07 Feb 2025 | 18.46 | 18.74 | 18.75 | 18.36 | 2620588 | -1.49% |
| 06 Feb 2025 | 18.74 | 18.91 | 18.94 | 18.60 | 2839821 | -0.43% |
| 05 Feb 2025 | 18.82 | 18.70 | 19.07 | 18.65 | 3498244 | 1.57% |
| 04 Feb 2025 | 18.53 | 18.63 | 18.74 | 18.38 | 2925221 | -0.16% |
| 03 Feb 2025 | 18.56 | 18.65 | 19.01 | 18.35 | 4092463 | -0.75% |
| 01 Feb 2025 | 18.70 | 18.80 | 19.47 | 18.55 | 6672329 | 0.05% |
| 31 Jan 2025 | 18.69 | 18.30 | 18.87 | 18.21 | 4459365 | 2.13% |
| 30 Jan 2025 | 18.30 | 18.43 | 18.62 | 18.20 | 3728771 | -0.71% |
| 29 Jan 2025 | 18.43 | 18.24 | 18.65 | 18.15 | 4691866 | 1.54% |
| 28 Jan 2025 | 18.15 | 18.20 | 18.50 | 17.67 | 7171887 | 0.00% |
| 27 Jan 2025 | 18.15 | 19.00 | 19.00 | 18.04 | 6107067 | -4.47% |
| 24 Jan 2025 | 19.00 | 19.34 | 19.48 | 18.93 | 4001301 | -1.86% |
| 23 Jan 2025 | 19.36 | 19.35 | 19.62 | 19.18 | 3447544 | 0.10% |
| 22 Jan 2025 | 19.34 | 19.80 | 19.84 | 19.06 | 4627650 | -2.18% |
| 21 Jan 2025 | 19.77 | 20.13 | 20.25 | 19.66 | 5279028 | -1.64% |
| 20 Jan 2025 | 20.10 | 20.00 | 20.30 | 19.88 | 4569396 | 0.50% |
| 17 Jan 2025 | 20.00 | 20.29 | 20.29 | 19.75 | 8282310 | -1.77% |
| 16 Jan 2025 | 20.36 | 20.60 | 21.28 | 20.16 | 15879512 | -2.49% |
| 15 Jan 2025 | 20.88 | 19.36 | 21.21 | 19.36 | 32596395 | 8.13% |
| 14 Jan 2025 | 19.31 | 18.50 | 19.57 | 18.50 | 7386984 | 4.55% |
| 13 Jan 2025 | 18.47 | 19.31 | 19.39 | 18.35 | 7874446 | -5.23% |
| 10 Jan 2025 | 19.49 | 19.87 | 19.88 | 19.18 | 6505817 | -1.91% |
| 09 Jan 2025 | 19.87 | 20.13 | 20.30 | 19.76 | 4780351 | -1.19% |
| 08 Jan 2025 | 20.11 | 20.39 | 20.39 | 19.87 | 4325169 | -0.40% |
| 07 Jan 2025 | 20.19 | 19.90 | 20.30 | 19.89 | 6563892 | 1.30% |
| 06 Jan 2025 | 19.93 | 20.96 | 21.03 | 19.86 | 8293981 | -4.91% |
| 03 Jan 2025 | 20.96 | 21.20 | 21.64 | 20.91 | 5906117 | -1.04% |
| 02 Jan 2025 | 21.18 | 21.21 | 21.35 | 21.00 | 3756898 | 0.00% |
| 01 Jan 2025 | 21.18 | 21.00 | 21.63 | 20.97 | 5058882 | 0.76% |
| 31 Dec 2024 | 21.02 | 20.77 | 21.13 | 20.65 | 3765333 | 1.01% |
| 30 Dec 2024 | 20.81 | 21.21 | 21.32 | 20.75 | 4777003 | -1.89% |
| 27 Dec 2024 | 21.21 | 21.37 | 21.48 | 21.15 | 3103934 | -0.75% |
| 26 Dec 2024 | 21.37 | 21.69 | 21.78 | 21.26 | 4220981 | -1.61% |
| 24 Dec 2024 | 21.72 | 21.04 | 21.84 | 20.93 | 7169361 | 3.38% |
| 23 Dec 2024 | 21.01 | 21.30 | 21.49 | 20.88 | 6596956 | -0.76% |
| 20 Dec 2024 | 21.17 | 21.86 | 22.13 | 21.00 | 5781024 | -3.02% |
| 19 Dec 2024 | 21.83 | 22.09 | 22.10 | 21.70 | 6522414 | -1.89% |
| 18 Dec 2024 | 22.25 | 22.69 | 22.75 | 22.20 | 4666988 | -1.90% |
| 17 Dec 2024 | 22.68 | 23.41 | 23.49 | 22.51 | 8472280 | -2.83% |
| 16 Dec 2024 | 23.34 | 22.78 | 23.70 | 22.73 | 9323353 | 2.46% |
| 13 Dec 2024 | 22.78 | 22.50 | 22.94 | 22.10 | 8169155 | 0.84% |
| 12 Dec 2024 | 22.59 | 23.05 | 23.14 | 22.50 | 6543818 | -2.00% |
| 11 Dec 2024 | 23.05 | 23.88 | 23.88 | 22.91 | 10456428 | -2.50% |
| 10 Dec 2024 | 23.64 | 24.00 | 24.20 | 23.50 | 8799144 | -1.29% |
| 09 Dec 2024 | 23.95 | 22.90 | 24.56 | 22.77 | 28922169 | 4.72% |
| 06 Dec 2024 | 22.87 | 23.00 | 23.20 | 22.72 | 6968732 | -0.31% |
| 05 Dec 2024 | 22.94 | 23.35 | 23.49 | 22.58 | 8765517 | -0.82% |
| 04 Dec 2024 | 23.13 | 22.06 | 23.80 | 22.06 | 23741392 | 5.33% |
| 03 Dec 2024 | 21.96 | 21.81 | 22.40 | 21.68 | 7217144 | 1.39% |
| 02 Dec 2024 | 21.66 | 21.25 | 21.77 | 21.09 | 6522457 | 1.79% |
| 29 Nov 2024 | 21.28 | 21.43 | 21.43 | 21.09 | 3832190 | -0.28% |
| 28 Nov 2024 | 21.34 | 21.38 | 21.82 | 21.24 | 5819438 | 0.05% |
| 27 Nov 2024 | 21.33 | 21.21 | 21.57 | 20.88 | 5762420 | 1.43% |
| 26 Nov 2024 | 21.03 | 20.59 | 21.16 | 20.47 | 6798408 | 2.39% |
| 25 Nov 2024 | 20.54 | 20.69 | 21.04 | 20.49 | 6116790 | 1.03% |
| 22 Nov 2024 | 20.33 | 20.08 | 20.50 | 19.86 | 5694529 | 1.30% |
| 21 Nov 2024 | 20.07 | 20.60 | 20.63 | 19.97 | 5631648 | -2.57% |
| 19 Nov 2024 | 20.60 | 20.68 | 21.11 | 20.50 | 5305548 | -0.05% |
| 18 Nov 2024 | 20.61 | 21.08 | 21.49 | 20.47 | 7565495 | -0.10% |
| 14 Nov 2024 | 20.63 | 20.25 | 21.04 | 20.11 | 8179654 | 1.88% |
| 13 Nov 2024 | 20.25 | 21.15 | 21.15 | 20.16 | 7303746 | -3.94% |
| 12 Nov 2024 | 21.08 | 21.35 | 21.58 | 21.00 | 3866472 | -1.22% |
| 11 Nov 2024 | 21.34 | 21.75 | 21.82 | 21.30 | 5861155 | -2.33% |
| 08 Nov 2024 | 21.85 | 22.56 | 22.64 | 21.70 | 5138621 | -3.15% |
| 07 Nov 2024 | 22.56 | 22.69 | 23.05 | 22.48 | 4986627 | -0.09% |
| 06 Nov 2024 | 22.58 | 22.40 | 22.73 | 22.32 | 6387270 | 1.03% |
| 05 Nov 2024 | 22.35 | 22.09 | 22.50 | 21.83 | 5426742 | 1.13% |
| 04 Nov 2024 | 22.10 | 22.69 | 22.69 | 22.00 | 5209006 | -3.16% |
| 01 Nov 2024 | 22.82 | 22.59 | 23.10 | 22.59 | 2138842 | 1.60% |
| 31 Oct 2024 | 22.46 | 22.29 | 22.68 | 21.90 | 5317461 | 1.26% |
| 30 Oct 2024 | 22.18 | 21.49 | 22.32 | 21.37 | 8711985 | 3.21% |
| 29 Oct 2024 | 21.49 | 21.64 | 21.71 | 21.06 | 7335645 | -0.19% |
| 28 Oct 2024 | 21.53 | 20.84 | 21.80 | 20.62 | 10024511 | 3.41% |
| 25 Oct 2024 | 20.82 | 21.79 | 21.90 | 20.68 | 10875421 | -4.36% |
| 24 Oct 2024 | 21.77 | 21.90 | 22.09 | 21.50 | 8431283 | -0.14% |
| 23 Oct 2024 | 21.80 | 21.50 | 22.44 | 20.96 | 14949823 | 1.21% |
| 22 Oct 2024 | 21.54 | 22.54 | 22.54 | 21.40 | 9721531 | -4.73% |
| 21 Oct 2024 | 22.61 | 23.64 | 23.64 | 22.50 | 10358733 | -3.33% |
| 18 Oct 2024 | 23.39 | 22.95 | 23.44 | 22.53 | 9219360 | 1.21% |
| 17 Oct 2024 | 23.11 | 23.81 | 23.89 | 23.01 | 8709132 | -2.94% |
| 16 Oct 2024 | 23.81 | 24.14 | 24.14 | 23.60 | 9547079 | -0.79% |
| 15 Oct 2024 | 24.00 | 24.30 | 24.49 | 23.84 | 11992238 | -2.52% |
| 14 Oct 2024 | 24.62 | 25.54 | 25.66 | 24.30 | 14502504 | -2.50% |
| 11 Oct 2024 | 25.25 | 24.99 | 25.59 | 24.91 | 11895383 | 1.41% |
| 10 Oct 2024 | 24.90 | 25.20 | 25.35 | 24.81 | 8821786 | -0.68% |
| 09 Oct 2024 | 25.07 | 25.24 | 25.69 | 25.00 | 13830841 | -0.28% |
| 08 Oct 2024 | 25.14 | 24.51 | 25.29 | 24.11 | 14414645 | 2.86% |
| 07 Oct 2024 | 24.44 | 25.69 | 25.80 | 24.33 | 21786503 | -4.98% |
| 04 Oct 2024 | 25.72 | 25.95 | 26.24 | 25.38 | 18282613 | -0.85% |
| 03 Oct 2024 | 25.94 | 26.74 | 27.43 | 25.77 | 19813664 | -4.95% |
| 01 Oct 2024 | 27.29 | 26.16 | 28.00 | 26.16 | 39939997 | 2.86% |
| 30 Sep 2024 | 26.53 | 25.39 | 27.29 | 24.93 | 40506503 | 4.65% |
| 27 Sep 2024 | 25.35 | 25.17 | 25.67 | 25.05 | 11774344 | 1.16% |
| 26 Sep 2024 | 25.06 | 25.40 | 25.66 | 25.00 | 12517223 | -0.67% |
| 25 Sep 2024 | 25.23 | 25.50 | 25.59 | 25.17 | 7171547 | -1.14% |
| 24 Sep 2024 | 25.52 | 25.90 | 25.90 | 25.50 | 7212923 | -1.01% |
| 23 Sep 2024 | 25.78 | 25.49 | 26.33 | 25.43 | 13863748 | 1.46% |
| 20 Sep 2024 | 25.41 | 25.75 | 25.76 | 25.32 | 8862788 | -0.04% |
| 19 Sep 2024 | 25.42 | 25.80 | 25.95 | 24.94 | 15510015 | -1.01% |
| 18 Sep 2024 | 25.68 | 25.80 | 26.15 | 25.44 | 14125807 | -0.04% |
| 17 Sep 2024 | 25.69 | 26.20 | 26.37 | 25.54 | 12544778 | -1.72% |
| 16 Sep 2024 | 26.14 | 26.36 | 26.62 | 26.08 | 10899080 | -0.83% |
| 13 Sep 2024 | 26.36 | 26.19 | 26.65 | 26.05 | 9971621 | 1.19% |
| 12 Sep 2024 | 26.05 | 26.34 | 26.48 | 26.00 | 12858316 | -0.34% |
| 11 Sep 2024 | 26.14 | 26.72 | 26.99 | 26.00 | 16134365 | -1.80% |
| 10 Sep 2024 | 26.62 | 26.74 | 27.04 | 26.51 | 13748497 | -0.26% |
| 09 Sep 2024 | 26.69 | 27.18 | 27.25 | 26.42 | 18752101 | -1.84% |
| 06 Sep 2024 | 27.19 | 28.24 | 28.25 | 27.00 | 27518719 | -3.38% |
| 05 Sep 2024 | 28.14 | 27.19 | 28.30 | 26.81 | 50679509 | 4.22% |
| 04 Sep 2024 | 27.00 | 26.60 | 28.14 | 26.53 | 38280358 | 0.56% |
| 03 Sep 2024 | 26.85 | 26.61 | 26.95 | 26.40 | 13005106 | 0.83% |
| 02 Sep 2024 | 26.63 | 27.26 | 27.30 | 26.46 | 14772863 | -2.45% |
| 30 Aug 2024 | 27.30 | 27.85 | 27.92 | 27.00 | 15774208 | -1.80% |
| 29 Aug 2024 | 27.80 | 27.95 | 28.36 | 27.32 | 32913510 | 0.18% |
| 28 Aug 2024 | 27.75 | 28.54 | 29.15 | 27.41 | 36787108 | -2.39% |
| 27 Aug 2024 | 28.43 | 27.97 | 28.74 | 27.71 | 48303882 | 2.01% |
| 26 Aug 2024 | 27.87 | 28.50 | 28.88 | 27.72 | 65496724 | -1.38% |
| 23 Aug 2024 | 28.26 | 29.30 | 29.79 | 28.00 | 106880394 | -3.12% |
| 22 Aug 2024 | 29.17 | 28.23 | 29.50 | 27.88 | 140902237 | 3.81% |
| 21 Aug 2024 | 28.10 | 25.60 | 29.30 | 25.44 | 177437697 | 10.67% |
| 20 Aug 2024 | 25.39 | 25.35 | 25.84 | 25.27 | 6806411 | 0.40% |
| 19 Aug 2024 | 25.29 | 25.38 | 25.63 | 25.14 | 7533696 | -0.04% |
| 16 Aug 2024 | 25.30 | 25.05 | 25.50 | 24.92 | 9181334 | 1.00% |
| 14 Aug 2024 | 25.05 | 25.24 | 25.29 | 24.48 | 8187619 | -0.08% |
| 13 Aug 2024 | 25.07 | 25.69 | 26.05 | 24.98 | 9409365 | -2.07% |
| 12 Aug 2024 | 25.60 | 25.77 | 26.23 | 24.94 | 16326164 | -0.85% |
| 09 Aug 2024 | 25.82 | 26.25 | 26.43 | 25.72 | 5900043 | -0.96% |
| 08 Aug 2024 | 26.07 | 26.36 | 26.90 | 26.01 | 11243144 | -0.84% |
| 07 Aug 2024 | 26.29 | 25.88 | 26.44 | 25.56 | 18653727 | 4.87% |
| 06 Aug 2024 | 25.07 | 25.02 | 26.40 | 24.96 | 19976921 | 0.64% |
| 05 Aug 2024 | 24.91 | 25.59 | 25.75 | 24.80 | 11892818 | -4.89% |
| 02 Aug 2024 | 26.19 | 26.29 | 26.55 | 25.94 | 6125501 | -1.36% |
| 01 Aug 2024 | 26.55 | 26.93 | 27.14 | 26.35 | 7102379 | -1.41% |
| 31 Jul 2024 | 26.93 | 27.25 | 27.55 | 26.90 | 8141211 | -0.96% |
| 30 Jul 2024 | 27.19 | 26.89 | 27.60 | 26.55 | 12967633 | 1.08% |
| 29 Jul 2024 | 26.90 | 26.97 | 27.90 | 26.80 | 14205439 | 0.49% |
| 26 Jul 2024 | 26.77 | 26.86 | 27.37 | 26.57 | 10309903 | 1.52% |
| 25 Jul 2024 | 26.37 | 26.64 | 27.40 | 26.25 | 17799512 | -2.59% |
| 24 Jul 2024 | 27.07 | 25.40 | 27.27 | 25.35 | 31327734 | 6.70% |
| 23 Jul 2024 | 25.37 | 25.87 | 25.92 | 24.61 | 8903777 | -1.17% |
| 22 Jul 2024 | 25.67 | 25.19 | 25.85 | 24.85 | 6718669 | 1.91% |
| 19 Jul 2024 | 25.19 | 26.00 | 26.20 | 25.05 | 11598372 | -2.70% |
| 18 Jul 2024 | 25.89 | 26.20 | 26.45 | 25.60 | 15721454 | -4.08% |
| 16 Jul 2024 | 26.99 | 27.38 | 27.60 | 26.80 | 7386760 | -0.92% |
| 15 Jul 2024 | 27.24 | 27.14 | 27.49 | 26.50 | 9518205 | 0.70% |
| 12 Jul 2024 | 27.05 | 27.49 | 27.58 | 26.91 | 8180324 | -1.13% |
| 11 Jul 2024 | 27.36 | 27.50 | 27.90 | 27.27 | 6933287 | -0.51% |
| 10 Jul 2024 | 27.50 | 27.98 | 28.04 | 26.89 | 8147779 | -1.33% |
| 09 Jul 2024 | 27.87 | 28.03 | 28.59 | 27.80 | 8380941 | -0.36% |
| 08 Jul 2024 | 27.97 | 28.40 | 28.64 | 27.79 | 9876040 | -1.10% |
| 05 Jul 2024 | 28.28 | 28.00 | 28.47 | 27.96 | 9105841 | 0.18% |
| 04 Jul 2024 | 28.23 | 28.69 | 28.79 | 28.16 | 9201049 | -1.16% |
| 03 Jul 2024 | 28.56 | 29.00 | 29.19 | 28.51 | 10462596 | -0.83% |
| 02 Jul 2024 | 28.80 | 29.41 | 29.85 | 28.48 | 17991719 | -1.87% |
| 01 Jul 2024 | 29.35 | 28.06 | 29.66 | 27.84 | 37366648 | 5.12% |
| 28 Jun 2024 | 27.92 | 27.95 | 28.95 | 27.76 | 13569438 | 0.43% |
| 27 Jun 2024 | 27.80 | 28.64 | 29.09 | 27.38 | 14270967 | -2.93% |
| 26 Jun 2024 | 28.64 | 28.04 | 29.30 | 27.80 | 20531400 | 2.43% |
| 25 Jun 2024 | 27.96 | 28.81 | 29.05 | 27.85 | 11469657 | -1.27% |
| 24 Jun 2024 | 28.32 | 28.27 | 29.14 | 27.78 | 15204473 | 0.32% |
| 21 Jun 2024 | 28.23 | 28.52 | 28.80 | 27.89 | 18366106 | -0.74% |
| 20 Jun 2024 | 28.44 | 29.58 | 29.68 | 28.30 | 24292879 | -3.66% |
| 19 Jun 2024 | 29.52 | 27.53 | 30.00 | 26.90 | 55783782 | 7.82% |
| 18 Jun 2024 | 27.38 | 27.55 | 28.39 | 27.34 | 8732776 | -0.58% |
| 14 Jun 2024 | 27.54 | 27.86 | 28.08 | 27.40 | 7296462 | -0.65% |
| 13 Jun 2024 | 27.72 | 27.94 | 28.34 | 27.25 | 10719945 | 0.07% |
| 12 Jun 2024 | 27.70 | 27.44 | 28.45 | 27.20 | 18389009 | 1.76% |
| 11 Jun 2024 | 27.22 | 26.80 | 27.72 | 26.32 | 14950982 | 2.41% |
| 10 Jun 2024 | 26.58 | 26.35 | 27.30 | 26.20 | 12112498 | 2.23% |
| 07 Jun 2024 | 26.00 | 25.95 | 26.35 | 25.65 | 7495738 | 1.76% |
| 06 Jun 2024 | 25.55 | 24.55 | 25.55 | 24.50 | 2880259 | 4.93% |
| 05 Jun 2024 | 24.35 | 24.50 | 24.55 | 23.30 | 8137056 | -0.61% |
| 04 Jun 2024 | 24.50 | 25.85 | 25.95 | 24.50 | 8791267 | -4.85% |
| 03 Jun 2024 | 25.75 | 26.75 | 26.75 | 25.65 | 7822230 | 0.98% |
| 31 May 2024 | 25.50 | 25.80 | 25.95 | 25.20 | 7180018 | -0.58% |
| 30 May 2024 | 25.65 | 26.30 | 26.30 | 25.55 | 4976168 | -3.21% |
| 29 May 2024 | 26.50 | 25.80 | 26.90 | 25.55 | 7391897 | 2.51% |
| 28 May 2024 | 25.85 | 26.10 | 26.30 | 25.80 | 3677070 | -0.96% |
| 27 May 2024 | 26.10 | 26.40 | 26.65 | 26.05 | 5027247 | -0.95% |
| 24 May 2024 | 26.35 | 26.55 | 26.70 | 26.35 | 3962406 | -0.57% |
| 23 May 2024 | 26.50 | 26.80 | 27.00 | 26.45 | 3890366 | -0.93% |
| 22 May 2024 | 26.75 | 26.65 | 27.35 | 26.60 | 5603895 | 0.38% |
| 21 May 2024 | 26.65 | 26.70 | 27.45 | 26.35 | 5210683 | 0.00% |
| 18 May 2024 | 26.65 | 26.75 | 27.05 | 26.35 | 1397476 | -0.37% |
| 17 May 2024 | 26.75 | 27.00 | 27.15 | 26.70 | 2549395 | -0.56% |
| 16 May 2024 | 26.90 | 26.85 | 27.30 | 26.50 | 4649387 | 0.75% |
| 15 May 2024 | 26.70 | 26.40 | 27.40 | 26.35 | 6327194 | 1.91% |
| 14 May 2024 | 26.20 | 25.60 | 26.55 | 25.60 | 3824357 | 2.75% |
| 13 May 2024 | 25.50 | 26.10 | 26.20 | 25.05 | 4626898 | -1.92% |
| 10 May 2024 | 26.00 | 25.80 | 26.10 | 25.65 | 3308664 | 0.97% |
| 09 May 2024 | 25.75 | 26.30 | 26.40 | 25.60 | 3221870 | -1.72% |
| 08 May 2024 | 26.20 | 26.15 | 26.75 | 26.05 | 2967160 | 0.19% |
| 07 May 2024 | 26.15 | 26.55 | 26.65 | 26.10 | 4790379 | -1.69% |
| 06 May 2024 | 26.60 | 27.15 | 27.20 | 26.40 | 3227570 | -1.48% |
| 03 May 2024 | 27.00 | 27.10 | 27.65 | 26.80 | 3711970 | 0.19% |
| 02 May 2024 | 26.95 | 27.40 | 27.55 | 26.75 | 5166350 | -1.28% |
| 30 Apr 2024 | 27.30 | 27.75 | 27.95 | 27.25 | 3715817 | -0.91% |
| 29 Apr 2024 | 27.55 | 27.75 | 28.40 | 27.50 | 7261537 | 0.00% |
| 26 Apr 2024 | 27.55 | 27.80 | 27.85 | 27.25 | 4815220 | -0.18% |
| 25 Apr 2024 | 27.60 | 27.55 | 27.90 | 27.50 | 3637311 | -0.36% |
| 24 Apr 2024 | 27.70 | 27.55 | 28.50 | 27.40 | 6124687 | 1.09% |
| 23 Apr 2024 | 27.40 | 27.80 | 27.80 | 27.10 | 5040344 | 0.00% |
| 22 Apr 2024 | 27.40 | 27.80 | 27.80 | 26.55 | 4720134 | -1.44% |
| 19 Apr 2024 | 27.80 | 28.10 | 28.60 | 27.30 | 5220393 | -3.14% |
| 18 Apr 2024 | 28.70 | 27.80 | 28.70 | 27.50 | 4481867 | 4.94% |
| 16 Apr 2024 | 27.35 | 26.80 | 28.10 | 26.55 | 2901093 | 1.30% |
| 15 Apr 2024 | 27.00 | 26.65 | 27.85 | 26.30 | 3356230 | -2.35% |
| 12 Apr 2024 | 27.65 | 28.00 | 28.10 | 27.55 | 2008698 | -0.54% |
| 10 Apr 2024 | 27.80 | 28.70 | 28.70 | 27.00 | 2749377 | -2.11% |
| 09 Apr 2024 | 28.40 | 28.40 | 28.95 | 28.20 | 2441486 | 0.71% |
| 08 Apr 2024 | 28.20 | 28.80 | 29.00 | 28.15 | 2227145 | -1.74% |
| 05 Apr 2024 | 28.70 | 29.00 | 29.40 | 28.60 | 2643940 | -1.03% |
| 04 Apr 2024 | 29.00 | 29.60 | 29.95 | 28.60 | 3439334 | -1.02% |
| 03 Apr 2024 | 29.30 | 28.50 | 29.50 | 28.00 | 5481086 | 2.99% |
| 02 Apr 2024 | 28.45 | 28.00 | 28.45 | 27.50 | 5699975 | 4.98% |
| 01 Apr 2024 | 27.10 | 26.05 | 27.10 | 26.05 | 3371897 | 4.84% |
| 28 Mar 2024 | 25.85 | 26.30 | 26.40 | 25.80 | 5506293 | -0.96% |
| 27 Mar 2024 | 26.10 | 26.70 | 27.20 | 26.00 | 4946768 | -2.06% |
| 26 Mar 2024 | 26.65 | 27.50 | 27.70 | 26.60 | 4569939 | -2.56% |
| 22 Mar 2024 | 27.35 | 27.00 | 27.95 | 27.00 | 2420236 | 1.11% |
| 21 Mar 2024 | 27.05 | 27.00 | 27.30 | 26.85 | 2289731 | 1.69% |
| 20 Mar 2024 | 26.60 | 27.40 | 27.60 | 25.80 | 3168975 | -2.03% |
| 19 Mar 2024 | 27.15 | 27.70 | 28.00 | 27.00 | 2890492 | -1.99% |
| 18 Mar 2024 | 27.70 | 27.40 | 28.75 | 27.40 | 2390209 | 1.09% |
| 15 Mar 2024 | 27.40 | 28.05 | 28.10 | 26.90 | 3232195 | -2.66% |
| 14 Mar 2024 | 28.15 | 26.05 | 28.35 | 25.80 | 5960900 | 3.68% |
| 13 Mar 2024 | 27.15 | 28.50 | 28.55 | 27.15 | 3264820 | -4.90% |
| 12 Mar 2024 | 28.55 | 30.00 | 30.50 | 28.40 | 3750144 | -4.52% |
| 11 Mar 2024 | 29.90 | 32.00 | 32.00 | 29.65 | 7925918 | -1.97% |
| 07 Mar 2024 | 30.50 | 30.50 | 30.50 | 29.90 | 8862660 | 4.99% |
| 06 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 3495385 | 4.87% |
| 05 Mar 2024 | 27.70 | 28.30 | 28.35 | 27.60 | 2237705 | -1.42% |
| 04 Mar 2024 | 28.10 | 29.00 | 29.00 | 28.05 | 2269527 | -2.09% |
| 02 Mar 2024 | 28.70 | 28.85 | 29.10 | 28.00 | 745061 | 0.17% |
| 01 Mar 2024 | 28.65 | 29.40 | 29.55 | 28.60 | 2518374 | -0.69% |
| 29 Feb 2024 | 28.85 | 28.05 | 29.25 | 27.40 | 3653924 | 3.41% |
| 28 Feb 2024 | 27.90 | 28.90 | 29.40 | 27.50 | 3646516 | -3.46% |
| 27 Feb 2024 | 28.90 | 29.70 | 29.75 | 28.70 | 2485616 | -2.69% |
| 26 Feb 2024 | 29.70 | 30.05 | 30.50 | 29.60 | 4550216 | 0.17% |
| 23 Feb 2024 | 29.65 | 28.65 | 29.90 | 28.50 | 5973666 | 3.85% |
| 22 Feb 2024 | 28.55 | 28.50 | 28.80 | 28.00 | 2653186 | 0.18% |
| 21 Feb 2024 | 28.50 | 29.30 | 29.40 | 28.45 | 3099819 | -1.89% |
| 20 Feb 2024 | 29.05 | 29.50 | 29.70 | 29.00 | 2392311 | -1.19% |
| 19 Feb 2024 | 29.40 | 29.10 | 30.00 | 28.40 | 4344564 | 1.20% |
| 16 Feb 2024 | 29.05 | 29.90 | 29.95 | 29.00 | 2848978 | -1.19% |
| 15 Feb 2024 | 29.40 | 29.20 | 29.80 | 29.10 | 3084651 | 1.38% |
| 14 Feb 2024 | 29.00 | 28.95 | 29.20 | 28.30 | 2489053 | -0.17% |
| 13 Feb 2024 | 29.05 | 28.55 | 29.50 | 27.15 | 6019549 | 1.75% |
| 12 Feb 2024 | 28.55 | 30.70 | 30.70 | 28.40 | 5819015 | -4.52% |
| 09 Feb 2024 | 29.90 | 31.00 | 31.05 | 29.35 | 5286060 | -1.97% |
| 08 Feb 2024 | 30.50 | 31.05 | 31.25 | 30.45 | 4494438 | -0.97% |
| 07 Feb 2024 | 30.80 | 30.90 | 31.10 | 30.60 | 5186982 | 0.82% |
| 06 Feb 2024 | 30.55 | 31.35 | 31.35 | 30.30 | 5793069 | 0.00% |
| 05 Feb 2024 | 30.55 | 31.20 | 31.85 | 30.50 | 8217556 | -1.93% |
| 02 Feb 2024 | 31.15 | 32.25 | 32.25 | 30.30 | 6631746 | -1.42% |
| 01 Feb 2024 | 31.60 | 32.50 | 32.60 | 31.50 | 5275738 | -2.77% |
| 31 Jan 2024 | 32.50 | 32.00 | 32.70 | 30.85 | 8421138 | 2.85% |
| 30 Jan 2024 | 31.60 | 32.35 | 32.45 | 31.30 | 10906221 | -1.40% |
| 29 Jan 2024 | 32.05 | 32.50 | 32.85 | 31.80 | 16312280 | -0.62% |
| 25 Jan 2024 | 32.25 | 32.80 | 33.60 | 32.05 | 21213985 | -2.27% |
| 24 Jan 2024 | 33.00 | 30.30 | 33.10 | 29.05 | 49794980 | 9.63% |
| 23 Jan 2024 | 30.10 | 31.90 | 32.15 | 30.00 | 17720522 | -4.90% |
| 20 Jan 2024 | 31.65 | 32.50 | 32.55 | 31.40 | 10789226 | -0.78% |
| 19 Jan 2024 | 31.90 | 31.60 | 32.60 | 31.60 | 20994756 | 2.74% |
| 18 Jan 2024 | 31.05 | 31.00 | 31.45 | 29.80 | 45270398 | -6.19% |
| 17 Jan 2024 | 33.10 | 32.30 | 34.00 | 31.55 | 31474430 | 1.85% |
| 16 Jan 2024 | 32.50 | 34.20 | 34.35 | 31.25 | 33764787 | -4.55% |
| 15 Jan 2024 | 34.05 | 35.15 | 35.85 | 33.80 | 28395773 | -1.30% |
| 12 Jan 2024 | 34.50 | 36.95 | 37.25 | 33.70 | 55325695 | -6.25% |
| 11 Jan 2024 | 36.80 | 37.80 | 38.75 | 36.50 | 50418947 | -1.87% |
| 10 Jan 2024 | 37.50 | 37.60 | 38.40 | 36.40 | 71780749 | 1.21% |
| 09 Jan 2024 | 37.05 | 37.50 | 39.05 | 35.85 | 186790122 | 4.37% |
| 08 Jan 2024 | 35.50 | 33.40 | 35.50 | 33.10 | 42721219 | 9.91% |
| 05 Jan 2024 | 32.30 | 27.50 | 32.55 | 27.40 | 344757127 | 18.97% |
| 04 Jan 2024 | 27.15 | 28.20 | 28.25 | 26.80 | 62997398 | -1.81% |
| 03 Jan 2024 | 27.65 | 27.45 | 29.10 | 27.00 | 215644507 | 7.17% |
| 02 Jan 2024 | 25.80 | 21.65 | 25.80 | 21.00 | 93697408 | 20.00% |
| 01 Jan 2024 | 21.50 | 21.40 | 21.85 | 21.40 | 10352267 | 0.70% |
| 29 Dec 2023 | 21.35 | 21.35 | 21.65 | 21.10 | 12044912 | 0.71% |
| 28 Dec 2023 | 21.20 | 21.70 | 21.70 | 21.05 | 8939279 | -1.40% |
| 27 Dec 2023 | 21.50 | 22.00 | 22.05 | 21.35 | 9243474 | -1.60% |
| 26 Dec 2023 | 21.85 | 21.80 | 21.95 | 21.50 | 9732571 | 0.92% |
| 22 Dec 2023 | 21.65 | 21.65 | 21.90 | 21.20 | 12807053 | 0.46% |
| 21 Dec 2023 | 21.55 | 20.85 | 21.75 | 20.50 | 21870898 | 3.36% |
| 20 Dec 2023 | 20.85 | 23.05 | 23.85 | 20.50 | 43880495 | -9.15% |
| 19 Dec 2023 | 22.95 | 22.70 | 23.40 | 22.65 | 18552117 | 1.55% |
| 18 Dec 2023 | 22.60 | 22.95 | 23.00 | 22.50 | 14262406 | -1.53% |
| 15 Dec 2023 | 22.95 | 22.80 | 23.60 | 22.60 | 25412345 | 1.32% |
| 14 Dec 2023 | 22.65 | 23.30 | 23.40 | 22.50 | 15034520 | -1.09% |
| 13 Dec 2023 | 22.90 | 23.25 | 23.50 | 22.40 | 22874379 | -0.43% |
| 12 Dec 2023 | 23.00 | 23.50 | 24.85 | 22.65 | 80378426 | -1.50% |
| 11 Dec 2023 | 23.35 | 23.90 | 24.25 | 23.15 | 51179534 | 0.21% |
| 08 Dec 2023 | 23.30 | 21.00 | 23.80 | 20.60 | 161040735 | 12.83% |
| 07 Dec 2023 | 20.65 | 20.40 | 21.35 | 20.20 | 33703654 | 2.23% |
| 06 Dec 2023 | 20.20 | 20.05 | 21.05 | 19.85 | 31594818 | 1.25% |
| 05 Dec 2023 | 19.95 | 20.20 | 20.40 | 19.70 | 11753204 | -0.99% |
| 04 Dec 2023 | 20.15 | 20.30 | 20.35 | 19.80 | 17365121 | 2.28% |
| 01 Dec 2023 | 19.70 | 19.80 | 20.15 | 19.55 | 10921088 | 0.25% |
| 30 Nov 2023 | 19.65 | 20.15 | 20.15 | 19.50 | 10640957 | -1.75% |
| 29 Nov 2023 | 20.00 | 20.40 | 20.60 | 19.90 | 13167507 | -1.48% |
| 28 Nov 2023 | 20.30 | 20.20 | 20.45 | 19.90 | 12551738 | 1.25% |
| 24 Nov 2023 | 20.05 | 20.40 | 20.85 | 19.95 | 16837701 | -1.23% |
| 23 Nov 2023 | 20.30 | 20.35 | 20.65 | 20.20 | 13635745 | 1.00% |
| 22 Nov 2023 | 20.10 | 20.65 | 20.75 | 19.85 | 17743544 | -2.43% |
| 21 Nov 2023 | 20.60 | 21.25 | 21.45 | 20.45 | 22020593 | -2.37% |
| 20 Nov 2023 | 21.10 | 21.30 | 22.50 | 20.90 | 63905789 | 0.24% |
| 17 Nov 2023 | 21.05 | 21.50 | 21.65 | 20.75 | 34513393 | -1.17% |
| 16 Nov 2023 | 21.30 | 19.60 | 21.60 | 19.45 | 93603090 | 9.79% |
| 15 Nov 2023 | 19.40 | 19.55 | 19.85 | 19.30 | 13712990 | 0.52% |
| 13 Nov 2023 | 19.30 | 18.80 | 19.45 | 18.65 | 13930770 | 2.39% |
| 12 Nov 2023 | 18.85 | 18.90 | 19.00 | 18.80 | 2366692 | 0.53% |
| 10 Nov 2023 | 18.75 | 18.75 | 18.95 | 18.55 | 7686138 | 0.00% |
| 09 Nov 2023 | 18.75 | 19.30 | 19.40 | 18.50 | 11259125 | -2.85% |
| 08 Nov 2023 | 19.30 | 19.80 | 19.90 | 19.15 | 19347761 | -1.53% |
| 07 Nov 2023 | 19.60 | 18.55 | 19.90 | 18.15 | 47560551 | 6.23% |
| 06 Nov 2023 | 18.45 | 17.90 | 18.65 | 17.85 | 15721451 | 3.94% |
| 03 Nov 2023 | 17.75 | 17.80 | 18.30 | 17.60 | 13071674 | 2.01% |
| 02 Nov 2023 | 17.40 | 17.35 | 17.75 | 17.25 | 7540520 | 0.87% |
| 01 Nov 2023 | 17.25 | 17.45 | 17.60 | 17.10 | 5649257 | -0.86% |
| 31 Oct 2023 | 17.40 | 17.45 | 17.80 | 17.25 | 6122419 | 0.29% |
| 30 Oct 2023 | 17.35 | 17.60 | 17.80 | 17.20 | 6767032 | -1.42% |
| 27 Oct 2023 | 17.60 | 17.15 | 17.70 | 17.10 | 8007889 | 4.14% |
| 26 Oct 2023 | 16.90 | 16.95 | 17.15 | 16.10 | 16884848 | -1.74% |
| 25 Oct 2023 | 17.20 | 17.70 | 18.25 | 16.70 | 13059545 | -2.82% |
| 23 Oct 2023 | 17.70 | 19.55 | 19.75 | 17.55 | 17311778 | -8.76% |
| 20 Oct 2023 | 19.40 | 20.00 | 20.35 | 19.30 | 14323122 | -3.00% |
| 19 Oct 2023 | 20.00 | 18.95 | 20.20 | 18.75 | 28229318 | 5.54% |
| 18 Oct 2023 | 18.95 | 19.70 | 19.85 | 18.90 | 11179333 | -3.81% |
| 17 Oct 2023 | 19.70 | 20.10 | 20.35 | 19.50 | 13604334 | -1.25% |
| 16 Oct 2023 | 19.95 | 19.30 | 20.50 | 19.15 | 46559797 | 4.18% |
| 13 Oct 2023 | 19.15 | 18.50 | 19.45 | 18.40 | 19975866 | 2.68% |
| 12 Oct 2023 | 18.65 | 18.20 | 18.95 | 18.20 | 11369393 | 3.04% |
| 11 Oct 2023 | 18.10 | 18.00 | 18.40 | 18.00 | 5796378 | 1.12% |
| 10 Oct 2023 | 17.90 | 17.85 | 18.25 | 17.80 | 7481630 | 1.13% |
| 09 Oct 2023 | 17.70 | 18.10 | 18.40 | 17.65 | 9638915 | -5.35% |
| 06 Oct 2023 | 18.70 | 18.50 | 18.90 | 18.30 | 8722732 | 1.36% |
| 05 Oct 2023 | 18.45 | 18.50 | 18.60 | 18.20 | 7803860 | 0.82% |
| 04 Oct 2023 | 18.30 | 18.70 | 18.75 | 18.10 | 8142944 | -2.66% |
| 03 Oct 2023 | 18.80 | 18.90 | 19.10 | 18.75 | 5380227 | -0.79% |
| 29 Sep 2023 | 18.95 | 19.15 | 19.25 | 18.80 | 6085472 | -0.26% |
| 28 Sep 2023 | 19.00 | 18.75 | 19.35 | 18.70 | 14317392 | 1.60% |
| 27 Sep 2023 | 18.70 | 18.80 | 18.85 | 18.50 | 4012587 | 0.00% |
| 26 Sep 2023 | 18.70 | 18.60 | 18.95 | 18.55 | 6076853 | 0.81% |
| 25 Sep 2023 | 18.55 | 18.80 | 18.90 | 18.40 | 7703875 | -0.80% |
| 22 Sep 2023 | 18.70 | 19.00 | 19.25 | 18.55 | 9947129 | -1.32% |
| 21 Sep 2023 | 18.95 | 19.35 | 19.65 | 18.75 | 10490113 | -2.07% |
| 20 Sep 2023 | 19.35 | 19.20 | 20.00 | 19.00 | 19682294 | 0.52% |
| 18 Sep 2023 | 19.25 | 19.35 | 19.45 | 19.10 | 15137564 | 0.79% |
| 15 Sep 2023 | 19.10 | 19.60 | 19.80 | 18.90 | 18569448 | -1.80% |
| 14 Sep 2023 | 19.45 | 19.35 | 19.80 | 19.35 | 16046208 | 1.04% |
| 13 Sep 2023 | 19.25 | 18.50 | 19.35 | 18.25 | 38026541 | 5.19% |
| 12 Sep 2023 | 18.30 | 20.70 | 20.85 | 18.10 | 43631632 | -11.17% |
| 11 Sep 2023 | 20.60 | 21.60 | 21.70 | 20.30 | 28303695 | -4.19% |
| 08 Sep 2023 | 21.50 | 21.90 | 22.40 | 21.10 | 37617875 | -1.83% |
| 07 Sep 2023 | 21.90 | 21.60 | 22.30 | 21.05 | 45228246 | 0.92% |
| 06 Sep 2023 | 21.70 | 21.20 | 21.90 | 20.75 | 65484771 | 3.58% |
| 05 Sep 2023 | 20.95 | 20.70 | 21.45 | 19.75 | 45451977 | 2.70% |
| 04 Sep 2023 | 20.40 | 20.25 | 20.85 | 19.55 | 88007253 | 2.51% |
| 01 Sep 2023 | 19.90 | 20.25 | 20.95 | 19.65 | 128775348 | 0.25% |
| 31 Aug 2023 | 19.85 | 18.00 | 20.20 | 17.95 | 173795875 | 11.20% |
| 30 Aug 2023 | 17.85 | 18.00 | 18.25 | 17.80 | 18570278 | 0.28% |
| 29 Aug 2023 | 17.80 | 17.75 | 18.45 | 17.60 | 35405203 | 0.85% |
| 28 Aug 2023 | 17.65 | 17.50 | 17.95 | 17.50 | 15329181 | 0.28% |
| 25 Aug 2023 | 17.60 | 17.40 | 17.95 | 17.15 | 31900749 | 0.28% |
| 24 Aug 2023 | 17.55 | 18.65 | 18.85 | 17.30 | 46593443 | -4.88% |
| 23 Aug 2023 | 18.45 | 17.10 | 18.65 | 17.00 | 93478809 | 8.21% |
| 22 Aug 2023 | 17.05 | 17.05 | 17.30 | 16.65 | 19817055 | 0.29% |
| 21 Aug 2023 | 17.00 | 17.15 | 17.40 | 16.90 | 23969619 | 0.29% |
| 18 Aug 2023 | 16.95 | 16.30 | 17.45 | 16.20 | 70136133 | 5.28% |
| 17 Aug 2023 | 16.10 | 15.90 | 16.30 | 15.70 | 10330555 | 1.90% |
| 16 Aug 2023 | 15.80 | 15.70 | 16.10 | 15.65 | 11118126 | 1.28% |
| 14 Aug 2023 | 15.60 | 16.00 | 16.00 | 15.55 | 7335942 | -1.89% |
| 11 Aug 2023 | 15.90 | 16.50 | 16.50 | 15.80 | 13735746 | -3.05% |
| 10 Aug 2023 | 16.40 | 15.50 | 16.75 | 15.50 | 39319168 | 5.81% |
| 09 Aug 2023 | 15.50 | 15.55 | 15.90 | 15.40 | 8637393 | -0.32% |
| 08 Aug 2023 | 15.55 | 15.25 | 16.15 | 15.15 | 21681851 | 2.30% |
| 07 Aug 2023 | 15.20 | 15.35 | 15.40 | 15.10 | 4774428 | -0.65% |
| 04 Aug 2023 | 15.30 | 15.35 | 15.50 | 15.20 | 5096314 | 0.00% |
| 03 Aug 2023 | 15.30 | 15.55 | 15.70 | 15.15 | 9640942 | -0.97% |
| 02 Aug 2023 | 15.45 | 15.15 | 15.75 | 15.10 | 12424877 | 0.32% |
| 01 Aug 2023 | 15.40 | 14.70 | 15.80 | 14.65 | 31275301 | 5.48% |
| 31 Jul 2023 | 14.60 | 14.80 | 15.00 | 14.55 | 10250914 | -1.68% |
| 28 Jul 2023 | 14.85 | 15.10 | 15.20 | 14.70 | 4675365 | -1.33% |
| 27 Jul 2023 | 15.05 | 15.00 | 15.20 | 15.00 | 3693183 | 0.33% |
| 26 Jul 2023 | 15.00 | 15.15 | 15.25 | 15.00 | 4125368 | -0.33% |
| 25 Jul 2023 | 15.05 | 15.00 | 15.25 | 14.90 | 5566360 | 1.01% |
| 24 Jul 2023 | 14.90 | 15.10 | 15.35 | 14.80 | 7667837 | -2.30% |
| 21 Jul 2023 | 15.25 | 15.30 | 15.50 | 15.20 | 5581772 | -0.33% |
| 20 Jul 2023 | 15.30 | 15.40 | 15.55 | 15.20 | 14196660 | -4.38% |
| 19 Jul 2023 | 16.00 | 15.95 | 16.15 | 15.75 | 6347044 | 0.31% |
| 18 Jul 2023 | 15.95 | 16.15 | 16.20 | 15.80 | 4452692 | -0.93% |
| 17 Jul 2023 | 16.10 | 15.90 | 16.30 | 15.80 | 7032476 | 1.90% |
| 14 Jul 2023 | 15.80 | 15.85 | 15.95 | 15.60 | 4757395 | 0.32% |
| 13 Jul 2023 | 15.75 | 16.10 | 16.25 | 15.60 | 5186570 | -1.56% |
| 12 Jul 2023 | 16.00 | 16.00 | 16.60 | 15.85 | 9714111 | 0.63% |
| 11 Jul 2023 | 15.90 | 16.30 | 16.45 | 15.80 | 9417099 | -1.85% |
| 10 Jul 2023 | 16.20 | 16.55 | 16.70 | 16.10 | 9412933 | -1.52% |
| 07 Jul 2023 | 16.45 | 16.75 | 16.90 | 16.30 | 11145629 | -1.79% |
| 06 Jul 2023 | 16.75 | 16.75 | 17.05 | 16.60 | 10020079 | 0.30% |
| 05 Jul 2023 | 16.70 | 16.75 | 17.25 | 16.55 | 13614581 | 0.60% |
| 04 Jul 2023 | 16.60 | 16.80 | 17.60 | 16.50 | 18787507 | -0.30% |
| 03 Jul 2023 | 16.65 | 16.70 | 16.95 | 16.40 | 7527964 | 1.83% |
| 30 Jun 2023 | 16.35 | 17.00 | 17.15 | 16.25 | 8187399 | -3.54% |
| 28 Jun 2023 | 16.95 | 17.70 | 17.75 | 16.85 | 8396572 | -3.14% |
| 27 Jun 2023 | 17.50 | 18.15 | 18.20 | 17.30 | 7945227 | -3.05% |
| 26 Jun 2023 | 18.05 | 17.90 | 18.65 | 17.55 | 14586637 | 2.85% |
| 23 Jun 2023 | 17.55 | 18.25 | 18.30 | 17.20 | 34148848 | -3.84% |
| 22 Jun 2023 | 18.25 | 18.15 | 19.30 | 17.80 | 204694561 | 1.96% |
| 21 Jun 2023 | 17.90 | 16.40 | 18.15 | 16.30 | 116357650 | 10.15% |
| 20 Jun 2023 | 16.25 | 16.90 | 17.10 | 16.05 | 54626600 | -4.41% |
| 19 Jun 2023 | 17.00 | 15.50 | 17.60 | 15.20 | 166073299 | 10.39% |
| 16 Jun 2023 | 15.40 | 14.20 | 15.50 | 14.15 | 46149346 | 9.22% |
| 15 Jun 2023 | 14.10 | 14.20 | 14.55 | 14.05 | 10301274 | -0.35% |
| 14 Jun 2023 | 14.15 | 14.10 | 14.65 | 14.00 | 13200845 | 0.71% |
| 13 Jun 2023 | 14.05 | 14.25 | 14.35 | 13.95 | 7526795 | -0.71% |
| 12 Jun 2023 | 14.15 | 14.15 | 14.60 | 13.85 | 13230643 | 0.71% |
| 09 Jun 2023 | 14.05 | 14.50 | 14.60 | 13.90 | 14347438 | -2.43% |
| 08 Jun 2023 | 14.40 | 13.75 | 15.05 | 13.70 | 59553530 | 5.11% |
| 07 Jun 2023 | 13.70 | 13.55 | 14.05 | 13.55 | 8755992 | 1.11% |
| 06 Jun 2023 | 13.55 | 13.70 | 13.80 | 13.50 | 3555029 | -0.73% |
| 05 Jun 2023 | 13.65 | 13.80 | 14.05 | 13.60 | 7121425 | -1.09% |
| 02 Jun 2023 | 13.80 | 13.85 | 14.30 | 13.55 | 9468347 | -0.36% |
| 01 Jun 2023 | 13.85 | 13.45 | 14.05 | 13.15 | 9293984 | 2.97% |
| 31 May 2023 | 13.45 | 12.65 | 13.55 | 12.60 | 11731352 | 5.91% |
| 30 May 2023 | 12.70 | 12.85 | 12.90 | 12.60 | 2371960 | -0.78% |
| 29 May 2023 | 12.80 | 12.70 | 13.00 | 12.65 | 4284124 | 1.19% |
| 26 May 2023 | 12.65 | 12.75 | 12.85 | 12.60 | 3563179 | -0.78% |
| 25 May 2023 | 12.75 | 12.75 | 12.90 | 12.60 | 4303135 | 0.00% |
| 24 May 2023 | 12.75 | 12.90 | 13.10 | 12.65 | 4885735 | -1.54% |
| 23 May 2023 | 12.95 | 13.00 | 13.15 | 12.90 | 4931331 | 0.00% |
| 22 May 2023 | 12.95 | 13.05 | 13.20 | 12.85 | 5497542 | -1.15% |
| 19 May 2023 | 13.10 | 13.50 | 13.60 | 13.05 | 7424343 | -2.24% |
| 18 May 2023 | 13.40 | 13.15 | 13.65 | 13.10 | 11938735 | 2.68% |
| 17 May 2023 | 13.05 | 13.20 | 13.30 | 12.90 | 5696545 | -0.76% |
| 16 May 2023 | 13.15 | 13.25 | 13.45 | 13.10 | 5533638 | -0.38% |
| 15 May 2023 | 13.20 | 13.45 | 13.50 | 13.15 | 4639986 | -1.49% |
| 12 May 2023 | 13.40 | 13.60 | 13.70 | 13.35 | 4538536 | -1.11% |
| 11 May 2023 | 13.55 | 13.65 | 14.10 | 13.45 | 8679529 | 0.00% |
| 10 May 2023 | 13.55 | 13.75 | 13.80 | 13.30 | 6227469 | -0.73% |
| 09 May 2023 | 13.65 | 13.95 | 14.20 | 13.45 | 7918999 | -1.44% |
| 08 May 2023 | 13.85 | 14.15 | 14.35 | 13.65 | 10034045 | -1.07% |
| 05 May 2023 | 14.00 | 14.15 | 14.65 | 13.65 | 18746958 | -1.75% |
| 04 May 2023 | 14.25 | 13.20 | 14.80 | 13.15 | 48014337 | 8.78% |
| 03 May 2023 | 13.10 | 13.45 | 13.55 | 13.05 | 10901024 | -3.68% |
| 02 May 2023 | 13.60 | 12.65 | 14.10 | 12.55 | 35555062 | 7.94% |
| 28 Apr 2023 | 12.60 | 12.80 | 12.95 | 12.50 | 10946678 | -0.79% |
| 27 Apr 2023 | 12.70 | 11.90 | 13.50 | 11.80 | 56875390 | 7.17% |
| 26 Apr 2023 | 11.85 | 11.90 | 11.95 | 11.75 | 4634269 | 0.42% |
| 25 Apr 2023 | 11.80 | 11.90 | 12.00 | 11.70 | 4157693 | -0.42% |
| 24 Apr 2023 | 11.85 | 11.95 | 12.15 | 11.85 | 4027725 | 0.00% |
| 21 Apr 2023 | 11.85 | 11.95 | 12.20 | 11.80 | 5081953 | -0.84% |
| 20 Apr 2023 | 11.95 | 11.75 | 12.40 | 11.40 | 21248918 | -7.00% |
| 19 Apr 2023 | 12.85 | 12.60 | 13.00 | 12.60 | 9208809 | 2.39% |
| 18 Apr 2023 | 12.55 | 12.85 | 13.00 | 12.50 | 5221243 | -1.95% |
| 17 Apr 2023 | 12.80 | 12.85 | 13.05 | 12.55 | 4984954 | -1.16% |
| 13 Apr 2023 | 12.95 | 13.20 | 13.40 | 12.75 | 7147769 | -1.52% |
| 12 Apr 2023 | 13.15 | 12.35 | 13.40 | 12.25 | 15718970 | 6.91% |
| 11 Apr 2023 | 12.30 | 12.70 | 12.80 | 12.15 | 5149187 | -1.99% |
| 10 Apr 2023 | 12.55 | 12.75 | 13.10 | 12.40 | 6970511 | -1.57% |
| 06 Apr 2023 | 12.75 | 12.50 | 12.90 | 12.30 | 6628591 | 2.41% |
| 05 Apr 2023 | 12.45 | 12.25 | 12.65 | 12.05 | 8317337 | 1.63% |
| 03 Apr 2023 | 12.25 | 11.75 | 12.50 | 11.40 | 10879820 | 5.60% |
| 31 Mar 2023 | 11.60 | 11.20 | 11.80 | 11.20 | 11698620 | 4.50% |
| 29 Mar 2023 | 11.10 | 11.00 | 11.95 | 10.90 | 13933193 | 0.91% |
| 28 Mar 2023 | 11.00 | 11.60 | 11.70 | 10.90 | 6089554 | -5.17% |
| 27 Mar 2023 | 11.60 | 12.40 | 12.45 | 11.50 | 5269555 | -5.69% |
| 24 Mar 2023 | 12.30 | 12.60 | 12.75 | 12.30 | 2887531 | -1.99% |
| 23 Mar 2023 | 12.55 | 12.80 | 13.10 | 12.45 | 3782993 | -2.33% |
| 22 Mar 2023 | 12.85 | 12.55 | 13.00 | 12.50 | 4476820 | 2.80% |
| 21 Mar 2023 | 12.50 | 12.55 | 12.85 | 12.20 | 3925653 | 0.81% |
| 20 Mar 2023 | 12.40 | 12.95 | 13.00 | 12.25 | 4020697 | -4.25% |
| 17 Mar 2023 | 12.95 | 13.35 | 13.35 | 12.80 | 4055938 | 0.00% |
| 16 Mar 2023 | 12.95 | 13.05 | 13.50 | 12.80 | 12565756 | 1.57% |
| 15 Mar 2023 | 12.75 | 12.20 | 13.70 | 12.20 | 26273638 | 5.37% |
| 14 Mar 2023 | 12.10 | 12.60 | 12.65 | 11.75 | 3824542 | -2.81% |
| 13 Mar 2023 | 12.45 | 13.15 | 13.15 | 12.30 | 2889152 | -4.60% |
| 10 Mar 2023 | 13.05 | 13.05 | 13.50 | 13.00 | 4181197 | -1.14% |
| 09 Mar 2023 | 13.20 | 13.55 | 13.65 | 13.10 | 2730705 | -2.22% |
| 08 Mar 2023 | 13.50 | 13.30 | 13.80 | 13.00 | 2574579 | 0.75% |
| 06 Mar 2023 | 13.40 | 13.90 | 14.00 | 13.35 | 3024369 | -2.55% |
| 03 Mar 2023 | 13.75 | 14.05 | 14.40 | 13.70 | 5109273 | -1.08% |
| 02 Mar 2023 | 13.90 | 14.45 | 14.45 | 13.60 | 4909270 | -1.77% |
| 01 Mar 2023 | 14.15 | 13.00 | 14.45 | 11.60 | 13416571 | 13.20% |
| 28 Feb 2023 | 12.50 | 13.40 | 13.40 | 12.20 | 7583930 | -2.34% |
| 27 Feb 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 542110 | 4.92% |
| 24 Feb 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 1071840 | 4.72% |
| 23 Feb 2023 | 11.65 | 11.65 | 11.65 | 11.40 | 1291564 | 4.95% |
| 22 Feb 2023 | 11.10 | 10.10 | 11.10 | 10.10 | 4156899 | 4.72% |
| 21 Feb 2023 | 10.60 | 10.60 | 10.95 | 10.60 | 2853986 | -4.93% |
| 20 Feb 2023 | 11.15 | 11.70 | 11.80 | 11.15 | 3331421 | -4.70% |
| 17 Feb 2023 | 11.70 | 12.20 | 12.20 | 11.60 | 3273987 | -3.31% |
| 16 Feb 2023 | 12.10 | 12.50 | 12.55 | 12.00 | 1907660 | -2.02% |
| 15 Feb 2023 | 12.35 | 12.45 | 12.55 | 12.05 | 1156508 | 0.00% |
| 14 Feb 2023 | 12.35 | 12.85 | 12.85 | 12.30 | 1613279 | -2.37% |
| 13 Feb 2023 | 12.65 | 12.95 | 12.95 | 12.60 | 1052350 | -1.56% |
| 10 Feb 2023 | 12.85 | 12.70 | 13.00 | 12.70 | 1382949 | 0.00% |
| 09 Feb 2023 | 12.85 | 13.00 | 13.00 | 12.70 | 1323487 | -0.39% |
| 08 Feb 2023 | 12.90 | 12.65 | 13.00 | 12.60 | 1717888 | 2.38% |
| 07 Feb 2023 | 12.60 | 12.90 | 13.00 | 12.50 | 2753902 | -2.33% |
| 06 Feb 2023 | 12.90 | 12.85 | 13.00 | 12.80 | 1022347 | 0.39% |
| 03 Feb 2023 | 12.85 | 12.95 | 13.00 | 12.70 | 1731132 | -0.77% |
| 02 Feb 2023 | 12.95 | 13.25 | 13.25 | 12.75 | 1551343 | -1.15% |
| 01 Feb 2023 | 13.10 | 13.55 | 13.75 | 12.85 | 1656716 | -2.24% |
| 31 Jan 2023 | 13.40 | 13.25 | 13.55 | 12.50 | 2275103 | 3.47% |
| 30 Jan 2023 | 12.95 | 13.10 | 13.35 | 12.75 | 1306433 | -1.15% |
| 27 Jan 2023 | 13.10 | 13.50 | 13.50 | 12.80 | 2505157 | -2.60% |
| 25 Jan 2023 | 13.45 | 14.00 | 14.05 | 13.30 | 1895766 | -3.58% |
| 24 Jan 2023 | 13.95 | 13.00 | 14.00 | 12.80 | 5459621 | 3.72% |
| 23 Jan 2023 | 13.45 | 14.15 | 14.15 | 13.45 | 4886862 | -4.95% |
| 20 Jan 2023 | 14.15 | 14.40 | 14.40 | 14.10 | 2102810 | -1.74% |
| 19 Jan 2023 | 14.40 | 14.20 | 14.50 | 14.20 | 5302655 | -3.68% |
| 18 Jan 2023 | 14.95 | 15.00 | 15.20 | 14.90 | 1195125 | -0.33% |
| 17 Jan 2023 | 15.00 | 15.10 | 15.30 | 14.80 | 1536472 | -0.33% |
| 16 Jan 2023 | 15.05 | 15.15 | 15.35 | 15.00 | 1097170 | -0.99% |
| 13 Jan 2023 | 15.20 | 15.20 | 15.35 | 15.00 | 950062 | 0.00% |
| 12 Jan 2023 | 15.20 | 15.40 | 15.45 | 15.10 | 1003869 | -0.33% |
| 11 Jan 2023 | 15.25 | 15.15 | 15.50 | 15.15 | 824293 | 0.66% |
| 10 Jan 2023 | 15.15 | 15.30 | 15.40 | 15.00 | 1233396 | -0.98% |
| 09 Jan 2023 | 15.30 | 15.60 | 15.65 | 15.20 | 952070 | -0.65% |
| 06 Jan 2023 | 15.40 | 15.65 | 15.65 | 15.30 | 725217 | -0.32% |
| 05 Jan 2023 | 15.45 | 15.75 | 15.75 | 15.25 | 1287556 | -1.28% |
| 04 Jan 2023 | 15.65 | 15.95 | 15.95 | 15.60 | 857561 | -0.95% |
| 03 Jan 2023 | 15.80 | 15.95 | 15.95 | 15.70 | 1022291 | 0.32% |
| 02 Jan 2023 | 15.75 | 15.55 | 15.90 | 15.40 | 1157702 | 1.29% |
| 30 Dec 2022 | 15.55 | 15.55 | 15.90 | 15.40 | 1191161 | 0.00% |
| 29 Dec 2022 | 15.55 | 15.60 | 15.70 | 15.40 | 1133967 | -0.32% |
| 28 Dec 2022 | 15.60 | 15.70 | 15.70 | 15.50 | 968742 | 0.32% |
| 27 Dec 2022 | 15.55 | 15.50 | 15.75 | 15.45 | 1574655 | 0.65% |
| 26 Dec 2022 | 15.45 | 14.50 | 15.45 | 14.20 | 1699188 | 4.75% |
| 23 Dec 2022 | 14.75 | 15.30 | 15.30 | 14.75 | 3149174 | -4.84% |
| 22 Dec 2022 | 15.50 | 16.00 | 16.15 | 15.35 | 2800845 | -4.02% |
| 21 Dec 2022 | 16.15 | 17.05 | 17.10 | 16.15 | 2397487 | -4.72% |
| 20 Dec 2022 | 16.95 | 17.35 | 17.40 | 16.65 | 1587934 | -1.17% |
| 19 Dec 2022 | 17.15 | 16.85 | 17.35 | 16.80 | 2806322 | 2.08% |
| 16 Dec 2022 | 16.80 | 16.15 | 16.85 | 16.10 | 3127429 | 4.67% |
| 15 Dec 2022 | 16.05 | 16.70 | 16.85 | 16.00 | 2630101 | -3.02% |
| 14 Dec 2022 | 16.55 | 16.65 | 16.90 | 16.50 | 3939412 | 1.22% |
| 13 Dec 2022 | 16.35 | 15.75 | 16.35 | 15.65 | 2640270 | 4.81% |
| 12 Dec 2022 | 15.60 | 15.70 | 15.90 | 15.55 | 1968555 | -0.64% |
| 09 Dec 2022 | 15.70 | 15.90 | 15.95 | 15.60 | 1467607 | -1.26% |
| 08 Dec 2022 | 15.90 | 15.95 | 16.00 | 15.80 | 1246451 | -0.31% |
| 07 Dec 2022 | 15.95 | 16.00 | 16.10 | 15.80 | 1675642 | 0.00% |
| 06 Dec 2022 | 15.95 | 16.10 | 16.20 | 15.90 | 1522197 | -1.24% |
| 05 Dec 2022 | 16.15 | 16.40 | 16.45 | 16.10 | 2098013 | -0.31% |
| 02 Dec 2022 | 16.20 | 16.20 | 16.40 | 15.75 | 2743274 | -0.92% |
| 01 Dec 2022 | 16.35 | 15.80 | 16.50 | 15.75 | 3854512 | 2.83% |
| 30 Nov 2022 | 15.90 | 16.10 | 16.15 | 15.45 | 2772030 | 0.00% |
| 29 Nov 2022 | 15.90 | 15.75 | 16.25 | 15.60 | 2956533 | 0.63% |
| 28 Nov 2022 | 15.80 | 15.20 | 15.80 | 15.10 | 4103519 | 4.98% |
| 25 Nov 2022 | 15.05 | 14.90 | 15.50 | 14.90 | 3356457 | 1.01% |
| 24 Nov 2022 | 14.90 | 14.85 | 15.15 | 14.75 | 1648995 | -0.33% |
| 23 Nov 2022 | 14.95 | 15.00 | 15.15 | 14.70 | 1690160 | -0.33% |
| 22 Nov 2022 | 15.00 | 15.30 | 15.30 | 14.95 | 1869423 | -0.99% |
| 21 Nov 2022 | 15.15 | 15.50 | 15.65 | 14.95 | 2417502 | -2.26% |
| 18 Nov 2022 | 15.50 | 15.65 | 16.00 | 15.00 | 1727999 | -0.64% |
| 17 Nov 2022 | 15.60 | 15.80 | 15.90 | 15.20 | 1889838 | -0.95% |
| 16 Nov 2022 | 15.75 | 15.75 | 16.00 | 15.70 | 970943 | 0.00% |
| 15 Nov 2022 | 15.75 | 16.00 | 16.00 | 15.65 | 1896359 | -1.25% |
| 14 Nov 2022 | 15.95 | 16.20 | 16.20 | 15.60 | 1070208 | -0.62% |
| 11 Nov 2022 | 16.05 | 16.00 | 16.20 | 15.95 | 1059003 | 0.31% |
| 10 Nov 2022 | 16.00 | 16.15 | 16.15 | 15.95 | 1480191 | -0.31% |
| 09 Nov 2022 | 16.05 | 16.05 | 16.40 | 16.00 | 1703813 | 0.00% |
| 07 Nov 2022 | 16.05 | 16.25 | 16.40 | 16.00 | 1960517 | -1.23% |
| 04 Nov 2022 | 16.25 | 16.40 | 16.55 | 16.00 | 1331098 | -0.61% |
| 03 Nov 2022 | 16.35 | 16.40 | 16.75 | 16.20 | 2433066 | 1.55% |
| 02 Nov 2022 | 16.10 | 15.40 | 16.10 | 15.40 | 2477761 | 4.89% |
| 01 Nov 2022 | 15.35 | 15.65 | 15.65 | 15.30 | 1650382 | -0.97% |
| 31 Oct 2022 | 15.50 | 15.85 | 16.00 | 15.35 | 1567802 | -0.96% |
| 28 Oct 2022 | 15.65 | 16.00 | 16.05 | 15.55 | 1840898 | -1.88% |
| 27 Oct 2022 | 15.95 | 16.50 | 16.50 | 15.90 | 1619908 | -1.85% |
| 25 Oct 2022 | 16.25 | 16.80 | 16.80 | 16.10 | 1129143 | -2.40% |
| 24 Oct 2022 | 16.65 | 16.60 | 17.05 | 16.50 | 1242323 | 1.52% |
| 21 Oct 2022 | 16.40 | 16.00 | 16.55 | 15.55 | 4210887 | 3.80% |
| 20 Oct 2022 | 15.80 | 14.90 | 15.80 | 14.30 | 4786859 | 4.98% |
| 19 Oct 2022 | 15.05 | 15.75 | 15.75 | 15.05 | 5947516 | -4.75% |
| 18 Oct 2022 | 15.80 | 15.30 | 16.45 | 15.30 | 7370174 | -1.86% |
| 17 Oct 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 1653124 | -4.73% |
| 14 Oct 2022 | 16.90 | 17.45 | 17.45 | 16.80 | 2059449 | -0.59% |
| 13 Oct 2022 | 17.00 | 17.70 | 17.90 | 16.85 | 3372035 | -3.95% |
| 12 Oct 2022 | 17.70 | 17.85 | 18.00 | 17.40 | 1773085 | -1.12% |
| 11 Oct 2022 | 17.90 | 17.95 | 18.10 | 17.85 | 1405702 | -0.28% |
| 10 Oct 2022 | 17.95 | 18.15 | 18.20 | 17.85 | 1419101 | -1.10% |
| 07 Oct 2022 | 18.15 | 18.35 | 18.35 | 17.90 | 2066076 | 0.00% |
| 06 Oct 2022 | 18.15 | 18.20 | 18.45 | 18.00 | 2370760 | 0.28% |
| 04 Oct 2022 | 18.10 | 18.15 | 18.25 | 17.85 | 1141608 | 0.84% |
| 03 Oct 2022 | 17.95 | 18.25 | 18.25 | 17.85 | 1546065 | -0.55% |
| 30 Sep 2022 | 18.05 | 17.90 | 18.35 | 17.80 | 1271430 | 0.84% |
| 29 Sep 2022 | 17.90 | 18.25 | 18.30 | 17.75 | 1760582 | -0.56% |
| 28 Sep 2022 | 18.00 | 18.10 | 18.45 | 17.95 | 2614261 | -1.10% |
| 27 Sep 2022 | 18.20 | 18.70 | 19.00 | 17.95 | 2824609 | -2.67% |
| 26 Sep 2022 | 18.70 | 19.15 | 19.30 | 18.50 | 2684246 | -2.60% |
| 23 Sep 2022 | 19.20 | 19.45 | 19.60 | 19.00 | 2014446 | -0.78% |
| 22 Sep 2022 | 19.35 | 19.40 | 19.70 | 19.15 | 1826808 | -0.26% |
| 21 Sep 2022 | 19.40 | 19.70 | 19.80 | 19.35 | 1149973 | -0.77% |
| 20 Sep 2022 | 19.55 | 19.50 | 19.95 | 19.35 | 2083265 | 1.56% |
| 19 Sep 2022 | 19.25 | 19.65 | 20.10 | 19.05 | 2700426 | -2.04% |
| 16 Sep 2022 | 19.65 | 20.20 | 20.20 | 19.35 | 2120737 | -2.24% |
| 15 Sep 2022 | 20.10 | 20.40 | 20.50 | 19.95 | 2298140 | -0.99% |
| 14 Sep 2022 | 20.30 | 20.00 | 20.50 | 19.95 | 2874194 | -0.25% |
| 13 Sep 2022 | 20.35 | 20.50 | 20.75 | 20.25 | 2686294 | -0.73% |
| 12 Sep 2022 | 20.50 | 20.70 | 20.90 | 20.30 | 2931195 | 0.00% |
| 09 Sep 2022 | 20.50 | 21.50 | 21.60 | 20.30 | 5933256 | -3.53% |
| 08 Sep 2022 | 21.25 | 20.60 | 21.30 | 20.40 | 6381438 | 4.68% |
| 07 Sep 2022 | 20.30 | 20.15 | 20.70 | 19.85 | 3018712 | 0.25% |
| 06 Sep 2022 | 20.25 | 20.90 | 20.90 | 19.80 | 3748455 | -1.70% |
| 05 Sep 2022 | 20.60 | 19.70 | 20.60 | 19.50 | 3854514 | 4.83% |
| 02 Sep 2022 | 19.65 | 19.55 | 20.00 | 19.50 | 2410342 | 0.77% |
| 01 Sep 2022 | 19.50 | 19.40 | 19.95 | 19.15 | 2324810 | 0.52% |
| 30 Aug 2022 | 19.40 | 19.70 | 19.70 | 19.25 | 2039891 | 0.00% |
| 29 Aug 2022 | 19.40 | 19.70 | 19.70 | 19.20 | 1995467 | -2.51% |
| 26 Aug 2022 | 19.90 | 20.70 | 20.70 | 19.75 | 3083323 | -0.75% |
| 25 Aug 2022 | 20.05 | 19.20 | 20.05 | 19.00 | 3625983 | 4.97% |
| 24 Aug 2022 | 19.10 | 19.35 | 19.35 | 19.00 | 2019923 | -0.78% |
| 23 Aug 2022 | 19.25 | 19.20 | 19.35 | 19.05 | 1467006 | 0.26% |
| 22 Aug 2022 | 19.20 | 19.55 | 19.55 | 19.00 | 1665400 | -0.52% |
| 19 Aug 2022 | 19.30 | 19.50 | 19.60 | 19.20 | 1781919 | -0.77% |
| 18 Aug 2022 | 19.45 | 19.50 | 19.60 | 19.35 | 1400744 | 0.26% |
| 17 Aug 2022 | 19.40 | 19.45 | 19.60 | 19.30 | 1739579 | -0.26% |
| 16 Aug 2022 | 19.45 | 19.60 | 19.80 | 19.30 | 1682385 | -0.51% |
| 12 Aug 2022 | 19.55 | 19.25 | 19.70 | 19.10 | 1377775 | 2.62% |
| 11 Aug 2022 | 19.05 | 19.15 | 19.45 | 18.90 | 2251669 | -0.52% |
| 10 Aug 2022 | 19.15 | 19.30 | 19.30 | 19.00 | 2188868 | -1.29% |
| 08 Aug 2022 | 19.40 | 19.50 | 19.50 | 19.15 | 1626897 | -0.51% |
| 05 Aug 2022 | 19.50 | 19.75 | 19.75 | 19.45 | 1390556 | -0.51% |
| 04 Aug 2022 | 19.60 | 19.80 | 20.00 | 19.50 | 1610001 | -1.01% |
| 03 Aug 2022 | 19.80 | 19.70 | 20.10 | 19.50 | 1812386 | -0.75% |
| 02 Aug 2022 | 19.95 | 19.95 | 20.00 | 19.55 | 1852282 | -0.25% |
| 01 Aug 2022 | 20.00 | 20.30 | 20.30 | 19.75 | 1889886 | 0.00% |
| 29 Jul 2022 | 20.00 | 19.20 | 20.00 | 19.05 | 2533564 | 4.99% |
| 28 Jul 2022 | 19.05 | 19.25 | 19.35 | 19.00 | 1666415 | 0.00% |
| 27 Jul 2022 | 19.05 | 19.25 | 19.45 | 18.90 | 1544226 | -0.26% |
| 26 Jul 2022 | 19.10 | 19.30 | 19.60 | 19.00 | 2223360 | -1.80% |
| 25 Jul 2022 | 19.45 | 19.95 | 20.00 | 19.10 | 2014817 | -2.51% |
| 22 Jul 2022 | 19.95 | 20.00 | 20.10 | 19.75 | 1788097 | 0.76% |
| 21 Jul 2022 | 19.80 | 19.95 | 20.15 | 19.70 | 2305758 | -1.25% |
| 20 Jul 2022 | 20.05 | 19.75 | 20.65 | 19.75 | 3745209 | 0.00% |
| 19 Jul 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 2173945 | -4.98% |
| 18 Jul 2022 | 21.10 | 21.00 | 21.15 | 20.85 | 1605583 | 1.93% |
| 15 Jul 2022 | 20.70 | 21.35 | 21.35 | 20.40 | 1205332 | -1.90% |
| 14 Jul 2022 | 21.10 | 21.00 | 21.50 | 20.95 | 1048058 | 0.00% |
| 13 Jul 2022 | 21.10 | 21.45 | 21.45 | 21.05 | 956678 | -0.71% |
| 12 Jul 2022 | 21.25 | 21.30 | 21.35 | 21.00 | 1041090 | 0.24% |
| 11 Jul 2022 | 21.20 | 21.00 | 21.40 | 20.80 | 949060 | 2.17% |
| 08 Jul 2022 | 20.75 | 21.25 | 21.40 | 20.60 | 1149066 | -1.43% |
| 07 Jul 2022 | 21.05 | 21.00 | 21.40 | 20.70 | 1027897 | 1.94% |
| 06 Jul 2022 | 20.65 | 21.20 | 21.20 | 20.60 | 996585 | -1.67% |
| 05 Jul 2022 | 21.00 | 21.10 | 21.50 | 20.95 | 956315 | -0.47% |
| 04 Jul 2022 | 21.10 | 21.60 | 21.70 | 21.00 | 832543 | -2.31% |
| 01 Jul 2022 | 21.60 | 22.30 | 22.30 | 21.50 | 1040692 | -1.82% |
| 30 Jun 2022 | 22.00 | 21.50 | 22.10 | 21.10 | 2790462 | 4.51% |
| 29 Jun 2022 | 21.05 | 19.95 | 21.05 | 19.95 | 1186754 | 4.99% |
| 28 Jun 2022 | 20.05 | 20.25 | 20.30 | 20.00 | 1062325 | -0.99% |
| 27 Jun 2022 | 20.25 | 20.45 | 20.50 | 20.20 | 825889 | 1.00% |
| 24 Jun 2022 | 20.05 | 20.15 | 20.30 | 19.80 | 1317308 | 0.75% |
| 23 Jun 2022 | 19.90 | 20.10 | 20.20 | 19.80 | 1186980 | -0.75% |
| 22 Jun 2022 | 20.05 | 20.25 | 20.25 | 19.70 | 978668 | -0.74% |
| 21 Jun 2022 | 20.20 | 20.00 | 20.40 | 18.85 | 2491989 | 2.02% |
| 20 Jun 2022 | 19.80 | 20.70 | 21.05 | 19.80 | 2352546 | -4.81% |
| 17 Jun 2022 | 20.80 | 20.75 | 20.90 | 20.20 | 1924269 | -0.95% |
| 16 Jun 2022 | 21.00 | 21.55 | 21.80 | 20.85 | 3164708 | -2.10% |
| 15 Jun 2022 | 21.45 | 21.65 | 21.70 | 21.25 | 1010010 | -0.46% |
| 14 Jun 2022 | 21.55 | 21.50 | 21.70 | 21.15 | 1479130 | 0.94% |
| 13 Jun 2022 | 21.35 | 21.65 | 21.90 | 21.15 | 2522210 | -3.39% |
| 10 Jun 2022 | 22.10 | 22.30 | 22.35 | 22.05 | 1130638 | -1.78% |
| 09 Jun 2022 | 22.50 | 22.40 | 22.65 | 22.10 | 1325256 | 1.58% |
| 08 Jun 2022 | 22.15 | 22.40 | 22.75 | 22.05 | 1476460 | -0.89% |
| 07 Jun 2022 | 22.35 | 22.15 | 22.45 | 22.10 | 1239878 | 0.22% |
| 06 Jun 2022 | 22.30 | 22.30 | 22.85 | 22.10 | 1044442 | -0.89% |
| 03 Jun 2022 | 22.50 | 23.25 | 23.25 | 22.45 | 1308470 | -1.53% |
| 02 Jun 2022 | 22.85 | 22.60 | 23.00 | 22.45 | 1908822 | 1.11% |
| 01 Jun 2022 | 22.60 | 22.90 | 23.00 | 22.45 | 1575866 | -0.66% |
| 31 May 2022 | 22.75 | 21.80 | 22.80 | 21.40 | 4616376 | 4.60% |
| 30 May 2022 | 21.75 | 21.80 | 22.10 | 21.65 | 2107586 | 0.69% |
| 27 May 2022 | 21.60 | 22.00 | 22.00 | 21.20 | 1896522 | 0.00% |
| 26 May 2022 | 21.60 | 21.50 | 21.70 | 20.15 | 3566892 | 1.89% |
| 25 May 2022 | 21.20 | 22.00 | 22.35 | 21.15 | 3015109 | -4.72% |
| 24 May 2022 | 22.25 | 22.70 | 22.90 | 22.10 | 7501548 | -1.98% |
| 23 May 2022 | 22.70 | 23.00 | 23.30 | 22.50 | 7743100 | -1.30% |
| 20 May 2022 | 23.00 | 22.75 | 23.35 | 22.75 | 8862962 | 2.22% |
| 19 May 2022 | 22.50 | 22.50 | 22.75 | 22.30 | 5676788 | -2.60% |
| 18 May 2022 | 23.10 | 23.70 | 23.85 | 22.90 | 8653757 | -1.91% |
| 17 May 2022 | 23.55 | 23.00 | 23.75 | 22.75 | 11842536 | 3.06% |
| 16 May 2022 | 22.85 | 22.55 | 23.00 | 22.35 | 8487975 | 2.70% |
| 13 May 2022 | 22.25 | 22.25 | 23.00 | 21.85 | 11639155 | 2.77% |
| 12 May 2022 | 21.65 | 22.35 | 22.40 | 21.50 | 16645649 | -4.84% |
| 11 May 2022 | 22.75 | 23.05 | 23.40 | 22.15 | 14550448 | 0.00% |
| 10 May 2022 | 22.75 | 23.75 | 24.30 | 22.50 | 13886871 | -4.81% |
| 09 May 2022 | 23.90 | 23.80 | 24.30 | 23.25 | 12048039 | 0.00% |
| 06 May 2022 | 23.90 | 23.70 | 24.30 | 23.50 | 12458854 | -1.85% |
| 05 May 2022 | 24.35 | 24.40 | 25.00 | 23.90 | 13515947 | 1.88% |
| 04 May 2022 | 23.90 | 25.10 | 25.25 | 23.45 | 16505554 | -3.82% |
| 02 May 2022 | 24.85 | 25.60 | 25.85 | 24.60 | 14657337 | -3.50% |
| 29 Apr 2022 | 25.75 | 26.10 | 27.15 | 25.50 | 38136456 | -0.58% |
| 28 Apr 2022 | 25.90 | 28.85 | 29.25 | 25.70 | 70241784 | -6.67% |
| 27 Apr 2022 | 27.75 | 23.65 | 28.60 | 23.40 | 82065536 | 16.35% |
| 26 Apr 2022 | 23.85 | 24.25 | 24.40 | 23.65 | 8280175 | -0.42% |
| 25 Apr 2022 | 23.95 | 24.35 | 24.45 | 23.65 | 12396433 | -2.84% |
| 22 Apr 2022 | 24.65 | 24.85 | 25.05 | 24.50 | 12502637 | -1.60% |
| 21 Apr 2022 | 25.05 | 24.75 | 25.20 | 24.60 | 9642578 | 2.04% |
| 20 Apr 2022 | 24.55 | 25.00 | 25.05 | 24.50 | 9213344 | -0.41% |
| 19 Apr 2022 | 24.65 | 25.40 | 25.85 | 24.20 | 17624345 | -1.60% |
| 18 Apr 2022 | 25.05 | 24.60 | 25.85 | 24.10 | 30113992 | -9.40% |
| 13 Apr 2022 | 27.65 | 28.85 | 29.10 | 27.55 | 17092641 | -3.32% |
| 12 Apr 2022 | 28.60 | 29.20 | 29.40 | 28.15 | 18409113 | -2.22% |
| 11 Apr 2022 | 29.25 | 29.10 | 29.80 | 28.90 | 27109528 | 1.39% |
| 08 Apr 2022 | 28.85 | 27.65 | 29.25 | 27.45 | 29835362 | 5.48% |
| 07 Apr 2022 | 27.35 | 28.60 | 28.75 | 27.15 | 16591966 | -3.87% |
| 06 Apr 2022 | 28.45 | 28.55 | 29.25 | 28.30 | 24418102 | 0.00% |
| 05 Apr 2022 | 28.45 | 27.05 | 28.80 | 26.80 | 40348817 | 6.16% |
| 04 Apr 2022 | 26.80 | 26.55 | 27.15 | 26.40 | 17583639 | 1.90% |
| 01 Apr 2022 | 26.30 | 25.50 | 26.60 | 25.40 | 16623433 | 3.75% |
| 31 Mar 2022 | 25.35 | 26.00 | 26.15 | 25.20 | 9752410 | -1.74% |
| 30 Mar 2022 | 25.80 | 25.35 | 26.25 | 25.25 | 19351434 | 2.99% |
| 29 Mar 2022 | 25.05 | 24.95 | 25.35 | 24.65 | 14188816 | 1.21% |
| 28 Mar 2022 | 24.75 | 25.60 | 25.80 | 24.65 | 10393753 | -3.32% |
| 25 Mar 2022 | 25.60 | 26.10 | 26.50 | 25.45 | 10003669 | -1.54% |
| 24 Mar 2022 | 26.00 | 26.30 | 26.90 | 25.70 | 10722754 | -1.52% |
| 23 Mar 2022 | 26.40 | 25.75 | 26.80 | 25.65 | 19571384 | 3.12% |
| 22 Mar 2022 | 25.60 | 24.75 | 26.15 | 24.55 | 18476357 | 3.23% |
| 21 Mar 2022 | 24.80 | 24.70 | 25.10 | 24.45 | 9181019 | 0.81% |
| 17 Mar 2022 | 24.60 | 24.85 | 24.85 | 24.45 | 8394059 | 1.03% |
| 16 Mar 2022 | 24.35 | 24.45 | 24.60 | 24.10 | 7687939 | 1.67% |
| 15 Mar 2022 | 23.95 | 24.15 | 24.90 | 23.70 | 14026671 | -0.21% |
| 14 Mar 2022 | 24.00 | 24.50 | 24.65 | 23.80 | 9119953 | -1.64% |
| 11 Mar 2022 | 24.40 | 24.45 | 24.70 | 24.10 | 8966107 | -0.81% |
| 10 Mar 2022 | 24.60 | 25.10 | 25.60 | 24.30 | 14946502 | 0.20% |
| 09 Mar 2022 | 24.55 | 23.70 | 25.00 | 23.45 | 15791300 | 5.36% |
| 08 Mar 2022 | 23.30 | 23.35 | 23.85 | 22.55 | 14035936 | 0.22% |
| 07 Mar 2022 | 23.25 | 23.50 | 23.55 | 22.95 | 11013650 | -3.53% |
| 04 Mar 2022 | 24.10 | 24.20 | 24.60 | 23.80 | 11076675 | -1.43% |
| 03 Mar 2022 | 24.45 | 24.85 | 25.20 | 24.25 | 10834427 | 0.82% |
| 02 Mar 2022 | 24.25 | 23.85 | 24.90 | 23.50 | 13696536 | 1.04% |
| 28 Feb 2022 | 24.00 | 23.50 | 24.20 | 22.75 | 17137576 | 0.63% |
| 25 Feb 2022 | 23.85 | 23.05 | 24.40 | 23.00 | 26129889 | 8.90% |
| 24 Feb 2022 | 21.90 | 23.50 | 24.15 | 21.60 | 28418382 | -12.57% |
| 23 Feb 2022 | 25.05 | 25.00 | 25.65 | 24.90 | 14067869 | 2.45% |
| 22 Feb 2022 | 24.45 | 24.90 | 25.10 | 24.25 | 17014248 | -5.42% |
| 21 Feb 2022 | 25.85 | 26.80 | 26.85 | 25.75 | 14216765 | -4.08% |
| 18 Feb 2022 | 26.95 | 27.55 | 27.90 | 26.80 | 8719905 | -2.71% |
| 17 Feb 2022 | 27.70 | 28.20 | 28.30 | 27.55 | 8641833 | -0.89% |
| 16 Feb 2022 | 27.95 | 28.10 | 28.60 | 27.65 | 17370053 | 0.54% |
| 15 Feb 2022 | 27.80 | 27.35 | 28.05 | 26.80 | 22212582 | 1.83% |
| 14 Feb 2022 | 27.30 | 28.40 | 28.65 | 26.90 | 23898349 | -6.98% |
| 11 Feb 2022 | 29.35 | 29.00 | 30.35 | 28.60 | 34129648 | -0.51% |
| 10 Feb 2022 | 29.50 | 28.00 | 29.80 | 27.30 | 34603651 | 6.12% |
| 09 Feb 2022 | 27.80 | 28.40 | 28.65 | 27.65 | 13611035 | -1.07% |
| 08 Feb 2022 | 28.10 | 28.85 | 29.10 | 27.65 | 17072690 | -1.92% |
| 07 Feb 2022 | 28.65 | 29.50 | 29.75 | 28.40 | 13990301 | -2.72% |
| 04 Feb 2022 | 29.45 | 29.55 | 29.70 | 29.05 | 14874199 | 0.68% |
| 03 Feb 2022 | 29.25 | 28.70 | 29.65 | 28.40 | 27886117 | 2.45% |
| 02 Feb 2022 | 28.55 | 30.35 | 30.50 | 28.40 | 30719007 | -5.15% |
| 01 Feb 2022 | 30.10 | 31.70 | 31.70 | 29.85 | 22192550 | -2.75% |
| 31 Jan 2022 | 30.95 | 31.80 | 32.20 | 30.80 | 23144215 | -0.32% |
| 28 Jan 2022 | 31.05 | 30.60 | 32.45 | 30.60 | 40637623 | 2.81% |
| 27 Jan 2022 | 30.20 | 29.15 | 30.65 | 28.70 | 32934936 | 1.68% |
| 25 Jan 2022 | 29.70 | 28.45 | 30.50 | 27.30 | 47294920 | 2.77% |
| 24 Jan 2022 | 28.90 | 31.60 | 32.05 | 28.30 | 47277021 | -8.40% |
| 21 Jan 2022 | 31.55 | 32.50 | 33.15 | 30.95 | 38233992 | -3.07% |
| 20 Jan 2022 | 32.55 | 32.70 | 33.75 | 32.30 | 39066573 | 0.93% |
| 19 Jan 2022 | 32.25 | 32.25 | 34.65 | 30.85 | 116376291 | 0.62% |
| 18 Jan 2022 | 32.05 | 34.80 | 35.70 | 31.65 | 76318738 | -5.74% |
| 17 Jan 2022 | 34.00 | 30.30 | 35.80 | 30.15 | 157635595 | 13.14% |
| 14 Jan 2022 | 30.05 | 28.60 | 30.90 | 28.40 | 40716393 | 4.52% |
| 13 Jan 2022 | 28.75 | 29.30 | 29.55 | 28.25 | 21988146 | -0.86% |
| 12 Jan 2022 | 29.00 | 30.10 | 31.40 | 28.65 | 45625879 | -3.33% |
| 11 Jan 2022 | 30.00 | 29.85 | 32.30 | 28.65 | 103553571 | 0.67% |
| 10 Jan 2022 | 29.80 | 26.85 | 30.70 | 26.45 | 123293206 | 12.24% |
| 07 Jan 2022 | 26.55 | 26.90 | 27.45 | 26.10 | 25412595 | -0.56% |
| 06 Jan 2022 | 26.70 | 24.40 | 27.70 | 24.10 | 58236083 | 8.76% |
| 05 Jan 2022 | 24.55 | 25.40 | 25.45 | 24.50 | 10807872 | -3.16% |
| 04 Jan 2022 | 25.35 | 26.00 | 26.15 | 25.20 | 15709063 | -1.55% |
| 03 Jan 2022 | 25.75 | 25.55 | 26.25 | 25.55 | 11088040 | 0.00% |
| 31 Dec 2021 | 25.75 | 25.75 | 26.35 | 25.60 | 11939544 | 0.78% |
| 30 Dec 2021 | 25.55 | 25.80 | 26.25 | 25.40 | 10688333 | -1.16% |
| 29 Dec 2021 | 25.85 | 26.35 | 26.80 | 25.60 | 23156549 | -1.34% |
| 28 Dec 2021 | 26.20 | 25.50 | 26.90 | 25.50 | 26936437 | 3.35% |
| 27 Dec 2021 | 25.35 | 25.30 | 26.10 | 24.70 | 13235382 | -0.39% |
| 24 Dec 2021 | 25.45 | 25.00 | 26.25 | 24.75 | 26980066 | 2.41% |
| 23 Dec 2021 | 24.85 | 24.45 | 25.15 | 24.25 | 11514886 | 2.47% |
| 22 Dec 2021 | 24.25 | 23.80 | 24.50 | 23.75 | 6729005 | 2.75% |
| 21 Dec 2021 | 23.60 | 22.80 | 24.20 | 22.70 | 11684960 | 5.83% |
| 20 Dec 2021 | 22.30 | 23.50 | 23.60 | 21.95 | 12893772 | -6.69% |
| 17 Dec 2021 | 23.90 | 25.30 | 25.30 | 23.65 | 12567877 | -4.78% |
| 16 Dec 2021 | 25.10 | 26.60 | 26.85 | 24.60 | 14686518 | -4.56% |
| 15 Dec 2021 | 26.30 | 27.00 | 27.65 | 25.80 | 47210735 | -2.59% |
| 14 Dec 2021 | 27.00 | 24.90 | 27.30 | 24.60 | 66837917 | 8.22% |
| 13 Dec 2021 | 24.95 | 23.65 | 25.40 | 23.65 | 42023278 | 6.85% |
| 10 Dec 2021 | 23.35 | 22.65 | 23.75 | 22.55 | 19709286 | 3.09% |
| 09 Dec 2021 | 22.65 | 21.95 | 23.40 | 21.80 | 22741873 | 3.90% |
| 08 Dec 2021 | 21.80 | 21.60 | 22.20 | 21.60 | 8065353 | 1.40% |
| 07 Dec 2021 | 21.50 | 21.60 | 21.90 | 21.30 | 5922280 | 0.23% |
| 06 Dec 2021 | 21.45 | 21.00 | 22.55 | 20.90 | 11972493 | 0.47% |
| 03 Dec 2021 | 21.35 | 21.35 | 21.75 | 21.30 | 5197028 | -0.23% |
| 02 Dec 2021 | 21.40 | 21.40 | 21.60 | 21.25 | 3980916 | 0.23% |
| 01 Dec 2021 | 21.35 | 21.45 | 21.60 | 21.30 | 3220748 | 0.00% |
| 30 Nov 2021 | 21.35 | 21.30 | 21.90 | 21.25 | 6056841 | 0.23% |
| 29 Nov 2021 | 21.30 | 22.35 | 22.35 | 21.15 | 8185656 | -5.12% |
| 26 Nov 2021 | 22.45 | 22.85 | 23.45 | 22.35 | 12199373 | -2.18% |
| 25 Nov 2021 | 22.95 | 21.70 | 23.60 | 21.50 | 19466498 | 5.76% |
| 24 Nov 2021 | 21.70 | 21.90 | 22.20 | 21.50 | 5022243 | 0.00% |
| 23 Nov 2021 | 21.70 | 21.20 | 21.95 | 20.90 | 5359075 | 2.36% |
| 22 Nov 2021 | 21.20 | 22.05 | 22.05 | 21.05 | 6637734 | -3.42% |
| 18 Nov 2021 | 21.95 | 22.45 | 22.60 | 21.80 | 6168989 | -2.23% |
| 17 Nov 2021 | 22.45 | 22.55 | 22.80 | 22.35 | 4519703 | -0.44% |
| 16 Nov 2021 | 22.55 | 22.55 | 22.85 | 22.45 | 3419778 | 0.22% |
| 15 Nov 2021 | 22.50 | 23.00 | 23.10 | 22.40 | 3832883 | -1.32% |
| 12 Nov 2021 | 22.80 | 22.65 | 23.30 | 22.50 | 5032081 | 1.11% |
| 11 Nov 2021 | 22.55 | 22.80 | 22.85 | 22.30 | 3945965 | -1.10% |
| 10 Nov 2021 | 22.80 | 22.75 | 23.05 | 22.70 | 4146698 | -0.44% |
| 09 Nov 2021 | 22.90 | 22.85 | 23.10 | 22.75 | 4421801 | 0.44% |
| 08 Nov 2021 | 22.80 | 23.15 | 23.20 | 22.70 | 3858691 | -0.87% |
| 04 Nov 2021 | 23.00 | 23.00 | 23.10 | 22.85 | 1948111 | 0.44% |
| 03 Nov 2021 | 22.90 | 23.10 | 23.20 | 22.75 | 4263345 | 0.00% |
| 02 Nov 2021 | 22.90 | 23.10 | 23.35 | 22.80 | 4566444 | 0.00% |
| 01 Nov 2021 | 22.90 | 22.05 | 23.00 | 22.05 | 6726319 | 4.09% |
| 29 Oct 2021 | 22.00 | 22.15 | 22.40 | 21.80 | 6311649 | -0.68% |
| 28 Oct 2021 | 22.15 | 22.80 | 22.85 | 22.05 | 7006243 | -2.42% |
| 27 Oct 2021 | 22.70 | 22.95 | 23.10 | 22.65 | 4509537 | -0.66% |
| 26 Oct 2021 | 22.85 | 22.80 | 23.20 | 22.80 | 5123180 | 0.44% |
| 25 Oct 2021 | 22.75 | 23.30 | 23.35 | 22.60 | 6360523 | -1.52% |
| 22 Oct 2021 | 23.10 | 23.60 | 23.85 | 22.90 | 7522820 | -1.28% |
| 21 Oct 2021 | 23.40 | 23.35 | 24.00 | 23.10 | 10403247 | 1.52% |
| 20 Oct 2021 | 23.05 | 23.95 | 24.15 | 22.10 | 16491172 | -2.74% |
| 19 Oct 2021 | 23.70 | 24.70 | 25.65 | 23.50 | 39695453 | -11.24% |
| 18 Oct 2021 | 26.70 | 26.45 | 27.70 | 26.40 | 33652298 | 2.30% |
| 14 Oct 2021 | 26.10 | 26.35 | 27.00 | 25.90 | 17678034 | -0.76% |
| 13 Oct 2021 | 26.30 | 26.65 | 27.40 | 25.80 | 40577162 | -0.38% |
| 12 Oct 2021 | 26.40 | 24.70 | 26.80 | 24.55 | 42314387 | 7.32% |
| 11 Oct 2021 | 24.60 | 24.50 | 25.10 | 24.30 | 13330130 | 1.44% |
| 08 Oct 2021 | 24.25 | 24.40 | 24.55 | 24.20 | 5040912 | 0.00% |
| 07 Oct 2021 | 24.25 | 24.50 | 24.75 | 24.20 | 7486202 | 0.41% |
| 06 Oct 2021 | 24.15 | 24.75 | 25.15 | 24.05 | 12776303 | -1.23% |
| 05 Oct 2021 | 24.45 | 24.10 | 25.10 | 24.05 | 13084954 | 1.45% |
| 04 Oct 2021 | 24.10 | 23.85 | 24.90 | 23.85 | 9901721 | 1.47% |
| 01 Oct 2021 | 23.75 | 23.60 | 23.95 | 23.50 | 5275407 | -0.21% |
| 30 Sep 2021 | 23.80 | 23.90 | 24.25 | 23.75 | 4126816 | 0.00% |
| 29 Sep 2021 | 23.80 | 23.80 | 24.05 | 23.70 | 3746870 | -0.21% |
| 28 Sep 2021 | 23.85 | 24.00 | 24.45 | 23.60 | 7729985 | -0.42% |
| 27 Sep 2021 | 23.95 | 22.95 | 25.20 | 22.70 | 14368159 | 5.27% |
| 24 Sep 2021 | 22.75 | 23.10 | 23.20 | 22.70 | 3819816 | -1.09% |
| 23 Sep 2021 | 23.00 | 23.35 | 23.45 | 22.95 | 4588940 | -0.43% |
| 22 Sep 2021 | 23.10 | 23.00 | 23.50 | 22.90 | 5597172 | 0.65% |
| 21 Sep 2021 | 22.95 | 23.10 | 23.20 | 22.60 | 4742229 | -0.22% |
| 20 Sep 2021 | 23.00 | 23.60 | 24.00 | 22.75 | 7753834 | -3.36% |
| 17 Sep 2021 | 23.80 | 24.45 | 24.45 | 23.35 | 6984412 | -1.24% |
| 16 Sep 2021 | 24.10 | 24.20 | 24.70 | 23.80 | 8394540 | 0.21% |
| 15 Sep 2021 | 24.05 | 23.90 | 24.70 | 23.75 | 8748289 | 1.26% |
| 14 Sep 2021 | 23.75 | 24.25 | 24.70 | 23.65 | 10459249 | -2.06% |
| 13 Sep 2021 | 24.25 | 25.10 | 25.20 | 24.15 | 8153711 | -2.81% |
| 09 Sep 2021 | 24.95 | 25.00 | 25.80 | 24.80 | 15382316 | 0.00% |
| 08 Sep 2021 | 24.95 | 23.80 | 25.40 | 23.50 | 30781394 | 7.08% |
| 07 Sep 2021 | 23.30 | 24.45 | 24.60 | 23.15 | 12843083 | -4.31% |
| 06 Sep 2021 | 24.35 | 22.40 | 25.75 | 22.30 | 54809968 | 9.19% |
| 03 Sep 2021 | 22.30 | 22.20 | 22.45 | 21.95 | 5884728 | 0.45% |
| 02 Sep 2021 | 22.20 | 22.00 | 22.45 | 21.90 | 4124115 | 1.14% |
| 01 Sep 2021 | 21.95 | 22.35 | 22.40 | 21.90 | 3474919 | -0.90% |
| 31 Aug 2021 | 22.15 | 22.60 | 22.60 | 21.95 | 3502513 | -1.77% |
| 30 Aug 2021 | 22.55 | 22.25 | 23.00 | 22.10 | 5761353 | 2.27% |
| 27 Aug 2021 | 22.05 | 21.30 | 22.45 | 21.10 | 8043961 | 4.26% |
| 26 Aug 2021 | 21.15 | 21.25 | 21.45 | 21.00 | 3604603 | -0.47% |
| 25 Aug 2021 | 21.25 | 21.40 | 21.65 | 21.10 | 3580385 | 0.24% |
| 24 Aug 2021 | 21.20 | 20.90 | 21.60 | 20.65 | 5450374 | 1.68% |
| 23 Aug 2021 | 20.85 | 21.50 | 21.70 | 20.65 | 5493778 | -2.57% |
| 20 Aug 2021 | 21.40 | 21.55 | 22.10 | 21.30 | 4905977 | -1.83% |
| 18 Aug 2021 | 21.80 | 21.65 | 22.20 | 21.50 | 4757613 | 1.63% |
| 17 Aug 2021 | 21.45 | 22.15 | 22.20 | 21.30 | 4894934 | -2.94% |
| 16 Aug 2021 | 22.10 | 22.90 | 22.90 | 22.00 | 4535870 | -2.64% |
| 13 Aug 2021 | 22.70 | 22.70 | 23.00 | 22.55 | 4331507 | 1.57% |
| 12 Aug 2021 | 22.35 | 22.10 | 22.60 | 21.90 | 3973827 | 2.05% |
| 11 Aug 2021 | 21.90 | 22.65 | 22.90 | 20.90 | 9153365 | -3.31% |
| 10 Aug 2021 | 22.65 | 23.40 | 23.45 | 22.40 | 5627611 | -2.79% |
| 09 Aug 2021 | 23.30 | 24.05 | 24.20 | 23.20 | 4817402 | -1.89% |
| 06 Aug 2021 | 23.75 | 23.30 | 24.45 | 23.30 | 8469394 | 4.40% |
| 05 Aug 2021 | 22.75 | 23.50 | 23.70 | 22.60 | 6701528 | -4.01% |
| 04 Aug 2021 | 23.70 | 24.30 | 24.45 | 23.65 | 6368151 | -2.67% |
| 03 Aug 2021 | 24.35 | 24.50 | 24.75 | 24.25 | 5993782 | -0.61% |
| 02 Aug 2021 | 24.50 | 24.35 | 24.90 | 24.35 | 5326708 | -0.41% |
| 30 Jul 2021 | 24.60 | 24.90 | 25.10 | 24.55 | 4400956 | -1.01% |
| 29 Jul 2021 | 24.85 | 25.45 | 25.50 | 24.80 | 5506096 | -2.17% |
| 28 Jul 2021 | 25.40 | 25.05 | 25.65 | 24.00 | 11953507 | 1.80% |
| 27 Jul 2021 | 24.95 | 24.90 | 25.60 | 24.75 | 9406606 | 1.01% |
| 26 Jul 2021 | 24.70 | 25.60 | 25.60 | 24.50 | 10880465 | -3.14% |
| 23 Jul 2021 | 25.50 | 26.45 | 26.50 | 25.35 | 8624532 | -2.67% |
| 22 Jul 2021 | 26.20 | 26.00 | 26.70 | 25.80 | 10447304 | 3.15% |
| 20 Jul 2021 | 25.40 | 25.65 | 26.30 | 25.25 | 25261513 | -7.47% |
| 19 Jul 2021 | 27.45 | 27.45 | 27.85 | 27.20 | 9529994 | -1.26% |
| 16 Jul 2021 | 27.80 | 28.20 | 28.25 | 27.60 | 10322543 | -0.89% |
| 15 Jul 2021 | 28.05 | 28.50 | 29.30 | 27.90 | 15482327 | -1.23% |
| 14 Jul 2021 | 28.40 | 28.30 | 29.10 | 27.75 | 21384583 | 0.53% |
| 13 Jul 2021 | 28.25 | 28.70 | 28.75 | 27.75 | 17204228 | -0.70% |
| 12 Jul 2021 | 28.45 | 27.55 | 29.15 | 27.10 | 22116238 | 4.98% |
| 09 Jul 2021 | 27.10 | 27.40 | 27.65 | 26.95 | 6329203 | -0.73% |
| 08 Jul 2021 | 27.30 | 26.90 | 28.20 | 26.65 | 16264364 | 2.44% |
| 07 Jul 2021 | 26.65 | 26.90 | 27.10 | 26.55 | 4725570 | -0.19% |
| 06 Jul 2021 | 26.70 | 27.15 | 27.60 | 26.60 | 8064356 | -1.29% |
| 05 Jul 2021 | 27.05 | 26.75 | 27.75 | 26.75 | 8829037 | 1.31% |
| 02 Jul 2021 | 26.70 | 27.35 | 27.45 | 26.55 | 9173014 | -1.84% |
| 01 Jul 2021 | 27.20 | 27.30 | 27.80 | 26.90 | 7217748 | 0.55% |
| 30 Jun 2021 | 27.05 | 28.55 | 28.90 | 26.65 | 26792128 | -2.17% |
| 29 Jun 2021 | 27.65 | 25.05 | 27.65 | 25.05 | 23076721 | 9.94% |
| 28 Jun 2021 | 25.15 | 26.10 | 26.25 | 25.05 | 13268996 | -3.27% |
| 25 Jun 2021 | 26.00 | 27.25 | 27.30 | 25.90 | 14134343 | -4.06% |
| 24 Jun 2021 | 27.10 | 28.15 | 28.30 | 26.90 | 10512567 | -2.17% |
| 23 Jun 2021 | 27.70 | 27.85 | 28.40 | 27.45 | 15865555 | 0.36% |
| 22 Jun 2021 | 27.60 | 27.50 | 28.65 | 27.35 | 15921756 | 0.91% |
| 21 Jun 2021 | 27.35 | 26.90 | 28.30 | 26.65 | 16700959 | -0.91% |
| 18 Jun 2021 | 27.60 | 29.05 | 29.30 | 26.05 | 22536266 | -3.66% |
| 17 Jun 2021 | 28.65 | 28.25 | 29.70 | 28.10 | 21530491 | -0.87% |
| 16 Jun 2021 | 28.90 | 29.05 | 30.80 | 27.10 | 54581457 | -1.37% |
| 15 Jun 2021 | 29.30 | 31.00 | 32.25 | 29.00 | 47114181 | -5.64% |
| 14 Jun 2021 | 31.05 | 30.00 | 31.70 | 25.25 | 162451470 | 8.19% |
| 11 Jun 2021 | 28.70 | 25.85 | 29.20 | 25.50 | 171972872 | 17.86% |
| 10 Jun 2021 | 24.35 | 20.40 | 24.35 | 20.25 | 110047787 | 19.95% |
| 09 Jun 2021 | 20.30 | 20.70 | 20.75 | 20.20 | 12548814 | -1.22% |
| 08 Jun 2021 | 20.55 | 20.85 | 20.95 | 20.45 | 7084608 | -0.96% |
| 07 Jun 2021 | 20.75 | 20.80 | 21.10 | 20.70 | 11089610 | 0.24% |
| 04 Jun 2021 | 20.70 | 20.90 | 21.05 | 20.65 | 6381825 | -0.24% |
| 03 Jun 2021 | 20.75 | 20.60 | 21.40 | 20.60 | 13244168 | 1.22% |
| 02 Jun 2021 | 20.50 | 20.45 | 20.75 | 20.25 | 6888359 | 0.49% |
| 01 Jun 2021 | 20.40 | 20.90 | 20.90 | 20.30 | 8403318 | -1.21% |
| 31 May 2021 | 20.65 | 20.85 | 21.00 | 20.60 | 6134860 | -0.72% |
| 28 May 2021 | 20.80 | 21.65 | 21.80 | 20.75 | 11230034 | -3.48% |
| 27 May 2021 | 21.55 | 20.75 | 22.20 | 20.60 | 36651088 | 4.36% |
| 26 May 2021 | 20.65 | 21.00 | 21.15 | 20.50 | 7840227 | -1.20% |
| 25 May 2021 | 20.90 | 20.70 | 21.40 | 20.70 | 13562413 | 0.48% |
| 24 May 2021 | 20.80 | 21.05 | 21.10 | 20.55 | 8800381 | -0.95% |
| 21 May 2021 | 21.00 | 21.30 | 21.45 | 20.80 | 9840513 | -0.71% |
| 20 May 2021 | 21.15 | 21.30 | 21.50 | 20.90 | 16611075 | -0.47% |
| 19 May 2021 | 21.25 | 21.10 | 21.50 | 20.65 | 22453995 | 1.67% |
| 18 May 2021 | 20.90 | 20.20 | 21.20 | 20.00 | 22312426 | 3.72% |
| 17 May 2021 | 20.15 | 20.80 | 20.80 | 20.05 | 11183894 | -1.23% |
| 14 May 2021 | 20.40 | 20.75 | 21.00 | 20.30 | 17986545 | 1.24% |
| 12 May 2021 | 20.15 | 19.60 | 20.80 | 19.45 | 36883917 | 4.68% |
| 11 May 2021 | 19.25 | 18.75 | 19.75 | 18.70 | 14109609 | 2.12% |
| 10 May 2021 | 18.85 | 19.00 | 19.15 | 18.80 | 8062871 | 0.00% |
| 07 May 2021 | 18.85 | 18.85 | 19.10 | 18.80 | 8722002 | 0.00% |
| 06 May 2021 | 18.85 | 19.10 | 19.10 | 18.85 | 5655194 | -0.79% |
| 05 May 2021 | 19.00 | 19.30 | 19.30 | 18.90 | 4834076 | -0.26% |
| 04 May 2021 | 19.05 | 18.95 | 19.75 | 18.85 | 11988341 | 1.06% |
| 03 May 2021 | 18.85 | 18.85 | 19.20 | 18.80 | 13156236 | -2.33% |
| 30 Apr 2021 | 19.30 | 19.30 | 19.60 | 19.00 | 14112653 | -0.52% |
| 29 Apr 2021 | 19.40 | 19.80 | 20.10 | 19.30 | 19955894 | -2.51% |
| 28 Apr 2021 | 19.90 | 20.45 | 20.55 | 19.85 | 20027434 | -1.00% |
| 27 Apr 2021 | 20.10 | 19.55 | 20.75 | 19.55 | 47143785 | -12.99% |
| 26 Apr 2021 | 23.10 | 23.20 | 24.20 | 22.65 | 39184511 | 3.82% |
| 23 Apr 2021 | 22.25 | 20.70 | 22.60 | 20.65 | 34642454 | 8.27% |
| 22 Apr 2021 | 20.55 | 20.25 | 20.90 | 20.10 | 6432336 | 1.48% |
| 20 Apr 2021 | 20.25 | 20.50 | 20.70 | 20.20 | 6310668 | -0.49% |
| 19 Apr 2021 | 20.35 | 20.80 | 20.85 | 20.30 | 8284902 | -4.01% |
| 16 Apr 2021 | 21.20 | 21.30 | 21.85 | 20.95 | 10859769 | -1.85% |
| 15 Apr 2021 | 21.60 | 20.75 | 21.90 | 20.60 | 10273622 | 3.85% |
| 13 Apr 2021 | 20.80 | 20.95 | 21.15 | 20.65 | 5009706 | 0.24% |
| 12 Apr 2021 | 20.75 | 21.50 | 21.50 | 20.60 | 13904215 | -0.72% |
| 09 Apr 2021 | 20.90 | 20.90 | 21.40 | 20.85 | 4065267 | 0.24% |
| 08 Apr 2021 | 20.85 | 21.15 | 21.20 | 20.80 | 4362312 | -0.48% |
| 07 Apr 2021 | 20.95 | 21.25 | 21.45 | 20.75 | 4583925 | -1.41% |
| 06 Apr 2021 | 21.25 | 21.70 | 21.80 | 21.15 | 6653262 | -1.16% |
| 05 Apr 2021 | 21.50 | 20.90 | 21.60 | 20.65 | 13544393 | 3.12% |
| 01 Apr 2021 | 20.85 | 20.40 | 21.25 | 20.25 | 9236598 | 3.47% |
| 31 Mar 2021 | 20.15 | 20.30 | 20.50 | 20.10 | 6409732 | -0.74% |
| 30 Mar 2021 | 20.30 | 20.70 | 20.70 | 20.10 | 6372414 | -0.25% |
| 26 Mar 2021 | 20.35 | 20.50 | 20.85 | 20.25 | 8806842 | 0.25% |
| 25 Mar 2021 | 20.30 | 20.65 | 20.85 | 20.20 | 7966828 | -2.87% |
| 24 Mar 2021 | 20.90 | 20.95 | 21.15 | 20.70 | 8228069 | -0.71% |
| 23 Mar 2021 | 21.05 | 20.90 | 21.25 | 20.60 | 8914177 | 0.72% |
| 22 Mar 2021 | 20.90 | 20.80 | 21.95 | 20.60 | 16743394 | 5.03% |
| 19 Mar 2021 | 19.90 | 19.80 | 20.15 | 19.25 | 35279371 | -1.24% |
| 18 Mar 2021 | 20.15 | 21.15 | 21.25 | 19.95 | 7740310 | -3.82% |
| 17 Mar 2021 | 20.95 | 21.60 | 21.65 | 20.85 | 6588978 | -2.10% |
| 16 Mar 2021 | 21.40 | 21.25 | 21.65 | 20.90 | 9347244 | 1.66% |
| 15 Mar 2021 | 21.05 | 21.60 | 21.65 | 20.70 | 8678042 | -2.09% |
| 12 Mar 2021 | 21.50 | 21.80 | 22.25 | 21.35 | 10594533 | -0.46% |
| 10 Mar 2021 | 21.60 | 21.85 | 22.10 | 21.50 | 7151179 | -0.69% |
| 09 Mar 2021 | 21.75 | 22.45 | 22.95 | 21.45 | 13346799 | -1.36% |
| 08 Mar 2021 | 22.05 | 21.40 | 23.20 | 21.40 | 21831519 | 3.28% |
| 05 Mar 2021 | 21.35 | 22.25 | 22.45 | 21.05 | 13301175 | -2.73% |
| 04 Mar 2021 | 21.95 | 21.70 | 22.70 | 21.30 | 20160340 | -0.68% |
| 03 Mar 2021 | 22.10 | 19.75 | 22.80 | 19.70 | 59903345 | 12.47% |
| 02 Mar 2021 | 19.65 | 19.75 | 19.80 | 19.65 | 5837375 | 0.00% |
| 01 Mar 2021 | 19.65 | 19.95 | 19.95 | 19.65 | 7744360 | -0.51% |
| 26 Feb 2021 | 19.75 | 20.00 | 20.05 | 19.65 | 8908610 | -1.50% |
| 25 Feb 2021 | 20.05 | 20.20 | 20.30 | 19.95 | 6799556 | -0.25% |
| 24 Feb 2021 | 20.10 | 20.05 | 20.30 | 19.60 | 4004552 | 0.25% |
| 23 Feb 2021 | 20.05 | 20.20 | 20.35 | 20.05 | 6027367 | -0.25% |
| 22 Feb 2021 | 20.10 | 19.65 | 20.90 | 19.65 | 12648551 | 0.25% |
| 19 Feb 2021 | 20.05 | 20.00 | 20.50 | 20.00 | 9388722 | -0.50% |
| 18 Feb 2021 | 20.15 | 20.30 | 20.50 | 20.10 | 7389525 | -0.74% |
| 17 Feb 2021 | 20.30 | 20.45 | 20.70 | 20.25 | 6633259 | -0.25% |
| 16 Feb 2021 | 20.35 | 20.60 | 20.75 | 20.25 | 5968221 | -0.97% |
| 15 Feb 2021 | 20.55 | 20.90 | 21.15 | 20.50 | 7249180 | -1.67% |
| 12 Feb 2021 | 20.90 | 21.55 | 21.60 | 20.75 | 7408872 | -1.88% |
| 11 Feb 2021 | 21.30 | 20.35 | 21.85 | 20.20 | 18483546 | 4.67% |
| 10 Feb 2021 | 20.35 | 20.80 | 20.85 | 20.25 | 9623401 | -2.16% |
| 09 Feb 2021 | 20.80 | 20.90 | 21.10 | 20.75 | 8087024 | -0.48% |
| 08 Feb 2021 | 20.90 | 21.00 | 21.10 | 20.85 | 6475878 | 0.00% |
| 05 Feb 2021 | 20.90 | 21.40 | 21.55 | 20.85 | 8830816 | -0.48% |
| 04 Feb 2021 | 21.00 | 21.00 | 21.20 | 20.85 | 8236546 | 0.48% |
| 03 Feb 2021 | 20.90 | 21.15 | 21.20 | 20.85 | 8095486 | -1.42% |
| 02 Feb 2021 | 21.20 | 21.50 | 21.60 | 21.15 | 5951509 | -0.47% |
| 01 Feb 2021 | 21.30 | 21.70 | 21.75 | 21.15 | 8512116 | 0.24% |
| 29 Jan 2021 | 21.25 | 21.40 | 21.80 | 21.20 | 5918142 | -0.47% |
| 28 Jan 2021 | 21.35 | 21.00 | 21.65 | 20.90 | 6730443 | -0.93% |
| 27 Jan 2021 | 21.55 | 20.90 | 22.40 | 20.55 | 17054510 | 3.11% |
| 25 Jan 2021 | 20.90 | 21.70 | 21.70 | 20.80 | 10320574 | -2.56% |
| 22 Jan 2021 | 21.45 | 21.80 | 21.80 | 21.30 | 9431526 | -1.61% |
| 21 Jan 2021 | 21.80 | 21.90 | 23.35 | 21.70 | 10005459 | -1.36% |
| 20 Jan 2021 | 22.10 | 22.50 | 22.80 | 22.00 | 9969237 | -1.12% |
| 19 Jan 2021 | 22.35 | 22.65 | 22.95 | 21.65 | 21498489 | -5.70% |
| 18 Jan 2021 | 23.70 | 24.20 | 24.50 | 23.40 | 17717869 | 1.07% |
| 15 Jan 2021 | 23.45 | 23.40 | 23.80 | 23.20 | 12779089 | 1.08% |
| 14 Jan 2021 | 23.20 | 23.45 | 23.45 | 23.00 | 5830748 | 0.22% |
| 13 Jan 2021 | 23.15 | 23.60 | 23.80 | 23.00 | 10221419 | -1.70% |
| 12 Jan 2021 | 23.55 | 23.80 | 24.00 | 23.40 | 10534655 | 1.73% |
| 11 Jan 2021 | 23.15 | 23.05 | 23.70 | 22.80 | 11649876 | 1.76% |
| 08 Jan 2021 | 22.75 | 23.05 | 23.10 | 22.70 | 7315418 | -0.22% |
| 07 Jan 2021 | 22.80 | 22.95 | 23.20 | 22.70 | 9708219 | 0.66% |
| 06 Jan 2021 | 22.65 | 22.95 | 23.15 | 22.45 | 8068284 | -0.44% |
| 05 Jan 2021 | 22.75 | 22.40 | 23.45 | 22.30 | 13625607 | -0.87% |
| 04 Jan 2021 | 22.95 | 23.60 | 23.75 | 22.70 | 16119458 | -2.55% |
| 01 Jan 2021 | 23.55 | 23.50 | 24.40 | 23.30 | 21049768 | 1.07% |
| 31 Dec 2020 | 23.30 | 21.30 | 23.35 | 21.20 | 49948942 | 9.65% |
| 30 Dec 2020 | 21.25 | 21.30 | 21.45 | 20.90 | 5516297 | 0.00% |
| 29 Dec 2020 | 21.25 | 21.75 | 21.75 | 21.15 | 8792927 | -1.62% |
| 28 Dec 2020 | 21.60 | 21.50 | 21.95 | 21.40 | 7739793 | 1.17% |
| 24 Dec 2020 | 21.35 | 21.50 | 21.70 | 21.25 | 9298726 | -0.47% |
| 23 Dec 2020 | 21.45 | 21.50 | 21.95 | 21.25 | 10300137 | 0.47% |
| 22 Dec 2020 | 21.35 | 21.00 | 22.50 | 19.90 | 16288609 | 0.23% |
