Ambica Agarbathies Aroma & Industries Ltd
NSE :AMBICAAGAR BSE :532335 Sector : ChemicalsBuy, Sell or Hold AMBICAAGAR ?
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
AMBICAAGAR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 28.30 | 28.50 | 29.15 | 27.80 | 7438 | 1.80% |
| 17 May 2024 | 27.80 | 29.00 | 29.00 | 27.25 | 46293 | 0.36% |
| 16 May 2024 | 27.70 | 28.80 | 28.90 | 27.10 | 53063 | -1.25% |
| 15 May 2024 | 28.05 | 27.25 | 29.05 | 27.20 | 21322 | 1.45% |
| 14 May 2024 | 27.65 | 28.70 | 28.70 | 27.00 | 33945 | -1.78% |
| 13 May 2024 | 28.15 | 28.95 | 28.95 | 27.35 | 9806 | 1.08% |
| 10 May 2024 | 27.85 | 27.25 | 28.50 | 26.65 | 30826 | 2.20% |
| 09 May 2024 | 27.25 | 29.50 | 29.50 | 27.10 | 14381 | -2.50% |
| 08 May 2024 | 27.95 | 28.75 | 28.75 | 27.70 | 41366 | -0.18% |
| 07 May 2024 | 28.00 | 30.00 | 30.00 | 27.80 | 14914 | -2.10% |
| 06 May 2024 | 28.60 | 30.05 | 30.05 | 28.50 | 21192 | -3.21% |
| 03 May 2024 | 29.55 | 30.55 | 30.55 | 29.20 | 10905 | -1.01% |
| 02 May 2024 | 29.85 | 30.90 | 30.90 | 29.10 | 29814 | -1.16% |
| 30 Apr 2024 | 30.20 | 31.15 | 31.15 | 29.40 | 50772 | 3.25% |
| 29 Apr 2024 | 29.25 | 29.65 | 30.25 | 28.40 | 36046 | -1.35% |
| 26 Apr 2024 | 29.65 | 31.00 | 31.00 | 29.25 | 28645 | 0.34% |
| 25 Apr 2024 | 29.55 | 28.70 | 29.80 | 28.70 | 17529 | 1.03% |
| 24 Apr 2024 | 29.25 | 29.35 | 30.85 | 27.30 | 111959 | 0.34% |
| 23 Apr 2024 | 29.15 | 31.75 | 31.75 | 28.95 | 34857 | -1.52% |
| 22 Apr 2024 | 29.60 | 27.30 | 30.55 | 27.30 | 142533 | 6.86% |
| 19 Apr 2024 | 27.70 | 26.50 | 29.10 | 26.50 | 21958 | 2.40% |
| 18 Apr 2024 | 27.05 | 27.00 | 27.35 | 26.95 | 10480 | -0.37% |
| 16 Apr 2024 | 27.15 | 27.10 | 27.40 | 26.55 | 18760 | 1.69% |
| 15 Apr 2024 | 26.70 | 26.80 | 27.25 | 25.60 | 55687 | -1.29% |
| 12 Apr 2024 | 27.05 | 27.50 | 27.95 | 26.75 | 38345 | -1.64% |
| 10 Apr 2024 | 27.50 | 27.95 | 27.95 | 26.60 | 41105 | 0.73% |
| 09 Apr 2024 | 27.30 | 28.25 | 28.25 | 27.10 | 42592 | -2.15% |
| 08 Apr 2024 | 27.90 | 28.55 | 29.25 | 27.80 | 39709 | -2.28% |
| 05 Apr 2024 | 28.55 | 28.25 | 28.80 | 27.65 | 32284 | 1.24% |
| 04 Apr 2024 | 28.20 | 28.50 | 28.80 | 27.80 | 38931 | 2.73% |
| 03 Apr 2024 | 27.45 | 27.50 | 28.30 | 26.90 | 82190 | 1.86% |
| 02 Apr 2024 | 26.95 | 26.75 | 27.35 | 26.50 | 54991 | 0.94% |
| 01 Apr 2024 | 26.70 | 27.60 | 27.95 | 26.40 | 70533 | 1.52% |
| 28 Mar 2024 | 26.30 | 27.95 | 28.65 | 25.85 | 102917 | -5.40% |
| 27 Mar 2024 | 27.80 | 28.50 | 28.95 | 27.45 | 41720 | -1.77% |
| 26 Mar 2024 | 28.30 | 28.25 | 29.70 | 27.95 | 35528 | -0.35% |
| 22 Mar 2024 | 28.40 | 29.50 | 29.65 | 28.05 | 49848 | -1.22% |
| 21 Mar 2024 | 28.75 | 29.00 | 29.45 | 28.00 | 39076 | 3.42% |
| 20 Mar 2024 | 27.80 | 27.70 | 29.00 | 27.55 | 19092 | 0.36% |
| 19 Mar 2024 | 27.70 | 28.00 | 28.50 | 27.50 | 52963 | -1.77% |
| 18 Mar 2024 | 28.20 | 28.30 | 29.05 | 27.75 | 47827 | -0.35% |
| 15 Mar 2024 | 28.30 | 28.50 | 29.95 | 27.30 | 52512 | 1.62% |
| 14 Mar 2024 | 27.85 | 26.60 | 29.25 | 25.20 | 106533 | 2.96% |
| 13 Mar 2024 | 27.05 | 29.60 | 30.00 | 26.60 | 77472 | -8.31% |
| 12 Mar 2024 | 29.50 | 31.75 | 31.75 | 29.30 | 87998 | -4.22% |
| 11 Mar 2024 | 30.80 | 33.00 | 34.70 | 30.10 | 72358 | -7.65% |
| 07 Mar 2024 | 33.35 | 30.20 | 34.80 | 29.60 | 416496 | 10.98% |
| 06 Mar 2024 | 30.05 | 30.75 | 31.25 | 29.40 | 33322 | 0.17% |
| 05 Mar 2024 | 30.00 | 30.45 | 30.50 | 29.90 | 23009 | -1.15% |
| 04 Mar 2024 | 30.35 | 30.00 | 31.60 | 29.20 | 58188 | 0.83% |
| 02 Mar 2024 | 30.10 | 32.00 | 32.00 | 29.30 | 126207 | -2.27% |
| 01 Mar 2024 | 30.80 | 34.50 | 34.50 | 30.40 | 77634 | -3.14% |
| 29 Feb 2024 | 31.80 | 34.70 | 34.90 | 31.50 | 129190 | -2.45% |
| 28 Feb 2024 | 32.60 | 34.45 | 34.45 | 32.50 | 36357 | -1.81% |
| 27 Feb 2024 | 33.20 | 34.95 | 35.60 | 33.00 | 63501 | -5.01% |
| 26 Feb 2024 | 34.95 | 36.85 | 36.85 | 34.00 | 22761 | -4.12% |
| 23 Feb 2024 | 36.45 | 35.80 | 36.70 | 35.80 | 55182 | 1.82% |
| 22 Feb 2024 | 35.80 | 36.80 | 36.80 | 35.40 | 42426 | 0.42% |
| 21 Feb 2024 | 35.65 | 37.10 | 37.35 | 35.10 | 56032 | -2.06% |
| 20 Feb 2024 | 36.40 | 35.20 | 36.90 | 34.65 | 104410 | 2.25% |
| 19 Feb 2024 | 35.60 | 35.75 | 36.60 | 35.10 | 42330 | 1.42% |
| 16 Feb 2024 | 35.10 | 34.40 | 36.15 | 33.65 | 43937 | 2.03% |
| 15 Feb 2024 | 34.40 | 37.00 | 37.00 | 33.30 | 115616 | -4.31% |
| 14 Feb 2024 | 35.95 | 37.50 | 37.50 | 35.05 | 64947 | 0.98% |
| 13 Feb 2024 | 35.60 | 37.40 | 37.40 | 33.30 | 76605 | -5.44% |
| 12 Feb 2024 | 37.65 | 40.25 | 40.30 | 36.90 | 106595 | -4.44% |
| 09 Feb 2024 | 39.40 | 39.90 | 43.20 | 37.35 | 441335 | -0.13% |
| 08 Feb 2024 | 39.45 | 36.35 | 40.80 | 35.20 | 704091 | 12.55% |
| 07 Feb 2024 | 35.05 | 37.25 | 37.25 | 34.60 | 204234 | 0.86% |
| 06 Feb 2024 | 34.75 | 34.50 | 35.55 | 34.10 | 45650 | 0.72% |
| 05 Feb 2024 | 34.50 | 34.10 | 36.80 | 33.70 | 54554 | 0.29% |
| 02 Feb 2024 | 34.40 | 35.00 | 35.00 | 33.35 | 82568 | 0.58% |
| 01 Feb 2024 | 34.20 | 34.50 | 35.25 | 33.70 | 137145 | -3.53% |
| 31 Jan 2024 | 35.45 | 32.35 | 35.45 | 32.35 | 469910 | 9.92% |
| 30 Jan 2024 | 32.25 | 30.65 | 33.00 | 30.20 | 282213 | 7.32% |
| 29 Jan 2024 | 30.05 | 29.40 | 30.35 | 29.20 | 36211 | 2.21% |
| 25 Jan 2024 | 29.40 | 30.00 | 30.75 | 29.00 | 40028 | 0.00% |
| 24 Jan 2024 | 29.40 | 30.40 | 30.80 | 29.30 | 69596 | -0.84% |
| 23 Jan 2024 | 29.65 | 30.90 | 30.90 | 29.55 | 19803 | -2.31% |
| 20 Jan 2024 | 30.35 | 32.40 | 32.40 | 29.50 | 141393 | -2.72% |
| 19 Jan 2024 | 31.20 | 31.40 | 31.90 | 30.65 | 17362 | 1.46% |
| 18 Jan 2024 | 30.75 | 31.80 | 32.65 | 30.35 | 48785 | -1.44% |
| 17 Jan 2024 | 31.20 | 30.95 | 32.00 | 30.25 | 39318 | 0.00% |
| 16 Jan 2024 | 31.20 | 31.80 | 32.95 | 30.10 | 113966 | 0.81% |
| 15 Jan 2024 | 30.95 | 31.15 | 31.90 | 30.35 | 50101 | 1.48% |
| 12 Jan 2024 | 30.50 | 30.50 | 30.80 | 30.10 | 32591 | 1.67% |
| 11 Jan 2024 | 30.00 | 30.80 | 30.95 | 28.80 | 37382 | -0.66% |
| 10 Jan 2024 | 30.20 | 30.15 | 31.20 | 29.60 | 25587 | -0.17% |
| 09 Jan 2024 | 30.25 | 31.95 | 31.95 | 30.05 | 28643 | -0.82% |
| 08 Jan 2024 | 30.50 | 29.95 | 32.00 | 29.95 | 45341 | 1.84% |
| 05 Jan 2024 | 29.95 | 30.95 | 31.00 | 29.40 | 59840 | 0.17% |
| 04 Jan 2024 | 29.90 | 29.85 | 30.50 | 29.00 | 144796 | 2.93% |
| 03 Jan 2024 | 29.05 | 30.40 | 30.55 | 28.70 | 63750 | -2.19% |
| 02 Jan 2024 | 29.70 | 30.85 | 30.85 | 29.60 | 13518 | -1.00% |
| 01 Jan 2024 | 30.00 | 31.35 | 31.35 | 29.65 | 25100 | 0.17% |
| 29 Dec 2023 | 29.95 | 29.90 | 30.45 | 29.25 | 34205 | 1.35% |
| 28 Dec 2023 | 29.55 | 30.85 | 31.30 | 27.80 | 263316 | -4.21% |
| 27 Dec 2023 | 30.85 | 32.70 | 33.70 | 29.70 | 150780 | -5.66% |
| 26 Dec 2023 | 32.70 | 31.20 | 32.85 | 31.20 | 12360 | 2.83% |
| 22 Dec 2023 | 31.80 | 32.40 | 33.55 | 31.50 | 34257 | -1.85% |
| 21 Dec 2023 | 32.40 | 31.95 | 32.95 | 31.30 | 16882 | 1.41% |
| 20 Dec 2023 | 31.95 | 32.55 | 33.50 | 30.80 | 26966 | -1.84% |
| 19 Dec 2023 | 32.55 | 33.20 | 33.70 | 32.30 | 31395 | 0.93% |
| 18 Dec 2023 | 32.25 | 30.50 | 33.25 | 30.50 | 30885 | 4.54% |
| 15 Dec 2023 | 30.85 | 31.90 | 31.90 | 30.30 | 43429 | -0.96% |
| 14 Dec 2023 | 31.15 | 32.50 | 32.90 | 30.85 | 42842 | -1.74% |
| 13 Dec 2023 | 31.70 | 32.85 | 32.85 | 31.50 | 36024 | 0.48% |
| 12 Dec 2023 | 31.55 | 32.00 | 32.90 | 30.50 | 40151 | 2.77% |
| 11 Dec 2023 | 30.70 | 32.85 | 32.85 | 30.35 | 56558 | 1.99% |
| 08 Dec 2023 | 30.10 | 29.95 | 31.20 | 29.30 | 6585 | 0.50% |
| 07 Dec 2023 | 29.95 | 30.25 | 30.35 | 29.60 | 11682 | 0.67% |
| 06 Dec 2023 | 29.75 | 29.95 | 30.50 | 29.05 | 20847 | -0.34% |
| 05 Dec 2023 | 29.85 | 29.80 | 30.85 | 29.70 | 14854 | -0.33% |
| 04 Dec 2023 | 29.95 | 31.45 | 31.45 | 29.55 | 21768 | -2.44% |
| 01 Dec 2023 | 30.70 | 30.65 | 31.65 | 30.30 | 17099 | 1.49% |
| 30 Nov 2023 | 30.25 | 31.65 | 31.65 | 30.10 | 10902 | -3.04% |
| 29 Nov 2023 | 31.20 | 30.45 | 31.20 | 29.05 | 44717 | 4.87% |
| 28 Nov 2023 | 29.75 | 30.80 | 30.80 | 29.25 | 18709 | -0.67% |
| 24 Nov 2023 | 29.95 | 30.00 | 30.00 | 29.95 | 2417 | -0.17% |
| 23 Nov 2023 | 30.00 | 30.35 | 30.35 | 30.00 | 1693 | -1.15% |
| 22 Nov 2023 | 30.35 | 30.40 | 30.40 | 30.35 | 1904 | -0.16% |
| 21 Nov 2023 | 30.40 | 30.85 | 30.85 | 30.30 | 6249 | -1.62% |
| 20 Nov 2023 | 30.90 | 30.45 | 30.90 | 30.35 | 8139 | 1.64% |
| 17 Nov 2023 | 30.40 | 30.85 | 30.85 | 30.40 | 1714 | -0.33% |
| 16 Nov 2023 | 30.50 | 30.85 | 30.85 | 30.50 | 13686 | 0.33% |
| 15 Nov 2023 | 30.40 | 30.70 | 31.00 | 30.40 | 10857 | -1.94% |
| 13 Nov 2023 | 31.00 | 30.75 | 31.00 | 30.20 | 2829 | 0.65% |
| 12 Nov 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 523 | -0.32% |
| 10 Nov 2023 | 30.90 | 31.50 | 31.50 | 30.90 | 303 | -1.90% |
| 09 Nov 2023 | 31.50 | 31.50 | 32.00 | 31.50 | 842 | 0.00% |
| 08 Nov 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 1691 | 1.94% |
| 07 Nov 2023 | 30.90 | 30.20 | 30.90 | 30.20 | 2193 | 1.98% |
| 06 Nov 2023 | 30.30 | 30.10 | 30.30 | 30.05 | 5213 | 0.00% |
| 03 Nov 2023 | 30.30 | 30.90 | 30.90 | 30.30 | 19702 | -1.94% |
| 02 Nov 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 14095 | -1.90% |
| 01 Nov 2023 | 31.50 | 32.15 | 32.15 | 31.50 | 5726 | -2.02% |
| 31 Oct 2023 | 32.15 | 32.20 | 32.25 | 32.15 | 4530 | -1.98% |
| 30 Oct 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 4949 | -1.94% |
| 27 Oct 2023 | 33.45 | 34.05 | 34.05 | 33.40 | 1858 | -1.76% |
| 26 Oct 2023 | 34.05 | 34.75 | 34.75 | 34.05 | 78 | -2.01% |
| 25 Oct 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 1656 | -1.97% |
| 23 Oct 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 292 | -1.94% |
| 20 Oct 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 3552 | -1.90% |
| 19 Oct 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 1079 | -1.99% |
| 18 Oct 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 320 | -1.96% |
| 17 Oct 2023 | 38.35 | 37.60 | 38.90 | 37.60 | 21165 | 1.86% |
| 16 Oct 2023 | 37.65 | 37.00 | 38.80 | 36.25 | 6538 | -0.40% |
| 13 Oct 2023 | 37.80 | 39.65 | 39.65 | 36.60 | 16777 | -0.53% |
| 12 Oct 2023 | 38.00 | 38.20 | 38.20 | 36.50 | 53546 | 4.40% |
| 11 Oct 2023 | 36.40 | 35.85 | 36.40 | 35.00 | 41906 | 4.90% |
| 10 Oct 2023 | 34.70 | 34.45 | 34.70 | 34.15 | 12635 | 4.99% |
| 09 Oct 2023 | 33.05 | 31.50 | 33.05 | 31.50 | 5627 | 4.92% |
| 06 Oct 2023 | 31.50 | 31.45 | 31.50 | 31.10 | 3456 | 0.32% |
| 05 Oct 2023 | 31.40 | 31.40 | 31.40 | 31.35 | 1526 | 0.00% |
| 04 Oct 2023 | 31.40 | 31.60 | 31.60 | 31.40 | 11658 | -2.03% |
| 03 Oct 2023 | 32.05 | 32.00 | 32.05 | 31.90 | 4680 | -1.54% |
| 29 Sep 2023 | 32.55 | 32.95 | 32.95 | 32.55 | 95 | -1.36% |
| 28 Sep 2023 | 33.00 | 33.50 | 33.50 | 32.95 | 1514 | -1.49% |
| 27 Sep 2023 | 33.50 | 33.50 | 33.55 | 33.50 | 2092 | 0.60% |
| 26 Sep 2023 | 33.30 | 33.85 | 33.85 | 33.30 | 2741 | -1.62% |
| 25 Sep 2023 | 33.85 | 34.55 | 34.55 | 33.85 | 718 | -2.03% |
| 22 Sep 2023 | 34.55 | 34.55 | 34.55 | 34.40 | 8999 | -1.14% |
| 21 Sep 2023 | 34.95 | 35.65 | 35.65 | 34.95 | 1435 | -1.96% |
| 20 Sep 2023 | 35.65 | 35.55 | 36.20 | 35.55 | 5193 | -1.66% |
| 18 Sep 2023 | 36.25 | 36.25 | 36.25 | 36.00 | 6200 | 0.00% |
| 15 Sep 2023 | 36.25 | 35.25 | 36.25 | 35.25 | 5239 | 1.97% |
| 14 Sep 2023 | 35.55 | 34.25 | 35.55 | 34.25 | 2959 | 1.86% |
| 13 Sep 2023 | 34.90 | 34.70 | 34.90 | 34.70 | 1360 | -1.41% |
| 12 Sep 2023 | 35.40 | 35.20 | 35.85 | 35.20 | 17499 | -1.26% |
| 11 Sep 2023 | 35.85 | 35.35 | 35.85 | 35.35 | 10470 | 0.00% |
| 08 Sep 2023 | 35.85 | 35.70 | 36.30 | 35.70 | 21588 | -1.51% |
| 07 Sep 2023 | 36.40 | 36.40 | 37.00 | 36.40 | 36010 | -2.02% |
| 06 Sep 2023 | 37.15 | 36.65 | 38.05 | 36.65 | 38953 | -0.67% |
| 05 Sep 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 1257 | -1.97% |
| 04 Sep 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 2761 | -1.93% |
| 01 Sep 2023 | 38.90 | 39.00 | 39.00 | 38.90 | 14308 | -2.02% |
| 31 Aug 2023 | 39.70 | 39.65 | 39.70 | 39.65 | 7246 | -1.85% |
| 30 Aug 2023 | 40.45 | 42.30 | 42.30 | 40.20 | 127804 | -4.37% |
| 29 Aug 2023 | 42.30 | 43.05 | 43.05 | 42.05 | 178994 | 3.17% |
| 28 Aug 2023 | 41.00 | 40.00 | 41.00 | 38.20 | 51361 | 4.99% |
| 25 Aug 2023 | 39.05 | 37.20 | 39.05 | 36.30 | 41021 | 4.97% |
| 24 Aug 2023 | 37.20 | 37.55 | 37.60 | 36.05 | 4278 | 0.13% |
| 23 Aug 2023 | 37.15 | 36.05 | 37.50 | 36.05 | 18943 | -0.13% |
| 22 Aug 2023 | 37.20 | 36.70 | 37.85 | 35.60 | 16167 | 1.36% |
| 21 Aug 2023 | 36.70 | 37.90 | 37.90 | 35.50 | 18934 | 0.00% |
| 18 Aug 2023 | 36.70 | 37.00 | 37.50 | 36.00 | 25597 | -1.34% |
| 17 Aug 2023 | 37.20 | 36.60 | 37.80 | 35.70 | 17404 | 1.09% |
| 16 Aug 2023 | 36.80 | 38.00 | 38.00 | 35.45 | 22155 | 1.66% |
| 14 Aug 2023 | 36.20 | 37.30 | 37.30 | 35.65 | 12787 | -2.95% |
| 11 Aug 2023 | 37.30 | 37.10 | 37.95 | 36.55 | 33997 | 0.54% |
| 10 Aug 2023 | 37.10 | 35.60 | 38.25 | 35.60 | 45584 | 0.82% |
| 09 Aug 2023 | 36.80 | 36.65 | 36.80 | 34.20 | 20454 | 4.99% |
| 08 Aug 2023 | 35.05 | 33.75 | 35.60 | 33.75 | 14774 | 3.24% |
| 07 Aug 2023 | 33.95 | 34.10 | 34.80 | 33.10 | 19822 | -1.45% |
| 04 Aug 2023 | 34.45 | 34.30 | 34.70 | 33.95 | 22242 | 0.44% |
| 03 Aug 2023 | 34.30 | 33.70 | 34.95 | 33.70 | 6595 | -1.15% |
| 02 Aug 2023 | 34.70 | 34.35 | 35.65 | 34.35 | 5817 | 1.02% |
| 01 Aug 2023 | 34.35 | 34.05 | 34.85 | 33.60 | 36028 | -2.00% |
| 31 Jul 2023 | 35.05 | 36.95 | 36.95 | 34.50 | 26150 | -1.96% |
| 28 Jul 2023 | 35.75 | 36.85 | 36.85 | 35.40 | 5307 | -0.97% |
| 27 Jul 2023 | 36.10 | 37.35 | 37.35 | 35.20 | 8496 | 1.12% |
| 26 Jul 2023 | 35.70 | 36.90 | 37.15 | 35.30 | 7819 | -1.24% |
| 25 Jul 2023 | 36.15 | 35.85 | 37.25 | 35.05 | 10838 | 0.70% |
| 24 Jul 2023 | 35.90 | 36.50 | 36.90 | 35.85 | 12281 | -2.71% |
| 21 Jul 2023 | 36.90 | 36.00 | 38.10 | 36.00 | 29705 | 0.68% |
| 20 Jul 2023 | 36.65 | 37.00 | 37.85 | 36.20 | 32326 | -2.79% |
| 19 Jul 2023 | 37.70 | 38.05 | 39.45 | 37.50 | 44263 | -4.44% |
| 18 Jul 2023 | 39.45 | 39.50 | 40.70 | 38.75 | 25323 | -3.19% |
| 17 Jul 2023 | 40.75 | 40.00 | 41.00 | 38.45 | 124695 | 1.88% |
| 14 Jul 2023 | 40.00 | 39.95 | 40.95 | 38.65 | 157800 | 0.50% |
| 13 Jul 2023 | 39.80 | 39.35 | 41.00 | 38.55 | 62243 | -1.36% |
| 12 Jul 2023 | 40.35 | 40.65 | 41.50 | 39.00 | 16943 | -0.25% |
| 11 Jul 2023 | 40.45 | 40.90 | 41.15 | 39.50 | 118486 | 2.28% |
| 10 Jul 2023 | 39.55 | 41.30 | 41.30 | 38.75 | 73669 | -1.74% |
| 07 Jul 2023 | 40.25 | 39.50 | 41.00 | 37.60 | 114969 | 1.90% |
| 06 Jul 2023 | 39.50 | 38.90 | 40.50 | 36.85 | 247295 | 2.33% |
| 05 Jul 2023 | 38.60 | 36.25 | 38.90 | 36.25 | 99719 | 3.35% |
| 04 Jul 2023 | 37.35 | 38.95 | 38.95 | 37.20 | 35521 | -0.53% |
| 03 Jul 2023 | 37.55 | 37.05 | 38.85 | 37.05 | 43106 | -0.40% |
| 30 Jun 2023 | 37.70 | 37.05 | 39.00 | 37.05 | 33647 | -0.53% |
| 28 Jun 2023 | 37.90 | 37.05 | 38.60 | 37.05 | 30582 | -0.52% |
| 27 Jun 2023 | 38.10 | 36.05 | 38.85 | 36.05 | 74331 | 2.97% |
| 26 Jun 2023 | 37.00 | 36.00 | 38.25 | 35.50 | 49944 | 1.37% |
| 23 Jun 2023 | 36.50 | 37.05 | 37.95 | 36.25 | 45214 | -4.07% |
| 22 Jun 2023 | 38.05 | 38.35 | 38.35 | 36.55 | 101622 | -0.78% |
| 21 Jun 2023 | 38.35 | 39.50 | 39.50 | 36.65 | 129121 | -0.39% |
| 20 Jun 2023 | 38.50 | 39.05 | 40.00 | 37.85 | 231682 | -3.39% |
| 19 Jun 2023 | 39.85 | 38.00 | 41.95 | 36.30 | 1268539 | -0.37% |
| 16 Jun 2023 | 40.00 | 34.00 | 40.00 | 34.00 | 2820025 | 19.94% |
| 15 Jun 2023 | 33.35 | 29.75 | 34.95 | 29.15 | 635197 | 14.41% |
| 14 Jun 2023 | 29.15 | 28.75 | 29.65 | 28.10 | 163266 | 1.75% |
| 13 Jun 2023 | 28.65 | 28.95 | 29.15 | 27.85 | 96293 | 1.78% |
| 12 Jun 2023 | 28.15 | 28.90 | 28.95 | 28.00 | 39275 | 0.36% |
| 09 Jun 2023 | 28.05 | 28.80 | 30.20 | 26.70 | 128223 | -0.88% |
| 08 Jun 2023 | 28.30 | 28.10 | 28.90 | 23.55 | 180467 | 0.89% |
| 07 Jun 2023 | 28.05 | 27.30 | 29.90 | 27.15 | 176990 | 2.75% |
| 06 Jun 2023 | 27.30 | 26.00 | 27.65 | 25.75 | 120570 | 5.61% |
| 05 Jun 2023 | 25.85 | 25.95 | 26.05 | 25.00 | 80660 | 1.37% |
| 02 Jun 2023 | 25.50 | 25.20 | 26.25 | 24.30 | 46770 | 0.99% |
| 01 Jun 2023 | 25.25 | 25.75 | 25.75 | 24.50 | 56893 | 0.60% |
| 31 May 2023 | 25.10 | 25.60 | 25.60 | 24.70 | 25246 | -0.20% |
| 30 May 2023 | 25.15 | 25.50 | 25.50 | 24.00 | 35503 | 4.14% |
| 29 May 2023 | 24.15 | 25.40 | 25.40 | 23.90 | 35383 | -1.43% |
| 26 May 2023 | 24.50 | 25.35 | 25.50 | 24.10 | 44328 | -1.41% |
| 25 May 2023 | 24.85 | 23.55 | 25.25 | 23.55 | 13489 | 2.26% |
| 24 May 2023 | 24.30 | 25.25 | 25.25 | 23.70 | 14874 | -0.21% |
| 23 May 2023 | 24.35 | 23.75 | 25.15 | 23.55 | 11519 | 0.62% |
| 22 May 2023 | 24.20 | 25.20 | 25.60 | 23.00 | 37734 | -3.97% |
| 19 May 2023 | 25.20 | 25.35 | 25.85 | 24.55 | 42696 | -0.59% |
| 18 May 2023 | 25.35 | 25.65 | 26.60 | 25.10 | 55016 | -1.36% |
| 17 May 2023 | 25.70 | 26.60 | 27.60 | 24.60 | 88133 | -3.38% |
| 16 May 2023 | 26.60 | 25.55 | 27.05 | 24.75 | 140505 | 4.52% |
| 15 May 2023 | 25.45 | 25.50 | 25.95 | 24.50 | 39129 | 0.99% |
| 12 May 2023 | 25.20 | 24.90 | 25.50 | 24.40 | 20756 | 0.40% |
| 11 May 2023 | 25.10 | 25.15 | 25.70 | 24.60 | 13869 | 1.41% |
| 10 May 2023 | 24.75 | 25.70 | 25.70 | 24.60 | 20523 | -1.59% |
| 09 May 2023 | 25.15 | 25.55 | 25.55 | 24.25 | 31200 | 2.03% |
| 08 May 2023 | 24.65 | 25.40 | 25.40 | 24.60 | 35229 | -1.20% |
| 05 May 2023 | 24.95 | 25.60 | 25.70 | 24.65 | 43323 | -0.20% |
| 04 May 2023 | 25.00 | 24.10 | 25.75 | 23.70 | 92422 | 3.95% |
| 03 May 2023 | 24.05 | 23.45 | 24.50 | 22.80 | 149164 | 4.57% |
| 02 May 2023 | 23.00 | 22.35 | 23.60 | 22.35 | 64973 | 2.45% |
| 28 Apr 2023 | 22.45 | 21.00 | 24.40 | 20.45 | 261329 | 7.93% |
| 27 Apr 2023 | 20.80 | 21.00 | 21.00 | 20.25 | 8524 | 0.73% |
| 26 Apr 2023 | 20.65 | 20.45 | 20.90 | 20.35 | 9060 | 0.98% |
| 25 Apr 2023 | 20.45 | 20.75 | 21.10 | 20.20 | 8967 | -1.68% |
| 24 Apr 2023 | 20.80 | 21.40 | 21.40 | 20.65 | 6559 | -0.72% |
| 21 Apr 2023 | 20.95 | 21.00 | 21.30 | 20.75 | 14904 | 0.00% |
| 20 Apr 2023 | 20.95 | 20.70 | 21.70 | 19.60 | 131870 | 1.45% |
| 19 Apr 2023 | 20.65 | 20.50 | 20.90 | 20.50 | 13569 | 0.00% |
| 18 Apr 2023 | 20.65 | 20.05 | 21.00 | 20.05 | 41630 | 3.25% |
| 17 Apr 2023 | 20.00 | 20.65 | 20.85 | 19.95 | 63029 | -1.23% |
| 13 Apr 2023 | 20.25 | 20.65 | 21.10 | 20.15 | 87576 | -3.57% |
| 12 Apr 2023 | 21.00 | 21.95 | 22.10 | 20.20 | 188215 | 0.24% |
| 11 Apr 2023 | 20.95 | 20.55 | 22.90 | 19.15 | 593537 | 5.28% |
| 10 Apr 2023 | 19.90 | 20.70 | 21.50 | 19.20 | 211554 | -4.78% |
| 06 Apr 2023 | 20.90 | 21.35 | 21.65 | 20.35 | 307249 | -1.88% |
| 05 Apr 2023 | 21.30 | 22.80 | 23.35 | 20.90 | 329562 | -2.07% |
| 03 Apr 2023 | 21.75 | 20.30 | 22.10 | 20.30 | 134388 | 7.14% |
| 31 Mar 2023 | 20.30 | 20.05 | 20.50 | 19.75 | 246772 | 1.25% |
| 29 Mar 2023 | 20.05 | 20.45 | 20.70 | 19.40 | 64040 | -1.47% |
| 28 Mar 2023 | 20.35 | 20.50 | 21.60 | 19.90 | 104827 | -0.97% |
| 27 Mar 2023 | 20.55 | 21.15 | 21.95 | 20.00 | 23866 | -4.20% |
| 24 Mar 2023 | 21.45 | 22.45 | 22.70 | 21.30 | 21173 | -0.69% |
| 23 Mar 2023 | 21.60 | 22.00 | 22.25 | 21.50 | 2831 | 0.47% |
| 22 Mar 2023 | 21.50 | 22.20 | 22.20 | 21.35 | 5513 | -2.05% |
| 21 Mar 2023 | 21.95 | 21.20 | 23.20 | 21.00 | 23294 | 3.78% |
| 20 Mar 2023 | 21.15 | 21.65 | 21.90 | 20.60 | 7714 | -1.63% |
| 17 Mar 2023 | 21.50 | 21.85 | 22.95 | 20.55 | 39932 | 2.87% |
| 16 Mar 2023 | 20.90 | 21.35 | 22.00 | 20.65 | 25794 | -4.35% |
| 15 Mar 2023 | 21.85 | 21.50 | 23.00 | 21.50 | 14809 | -0.23% |
| 14 Mar 2023 | 21.90 | 23.00 | 23.45 | 21.30 | 10249 | -4.37% |
| 13 Mar 2023 | 22.90 | 23.25 | 23.40 | 22.75 | 7992 | -1.51% |
| 10 Mar 2023 | 23.25 | 23.60 | 23.90 | 23.10 | 6455 | -0.64% |
| 09 Mar 2023 | 23.40 | 23.65 | 23.65 | 22.80 | 9747 | 1.30% |
| 08 Mar 2023 | 23.10 | 23.35 | 23.80 | 23.00 | 10047 | -0.43% |
| 06 Mar 2023 | 23.20 | 23.20 | 23.75 | 23.05 | 14178 | 0.00% |
| 03 Mar 2023 | 23.20 | 23.80 | 23.80 | 23.15 | 11432 | -0.43% |
| 02 Mar 2023 | 23.30 | 24.50 | 24.50 | 22.90 | 18409 | 0.65% |
| 01 Mar 2023 | 23.15 | 22.80 | 23.80 | 22.70 | 3098 | 0.43% |
| 28 Feb 2023 | 23.05 | 22.60 | 23.65 | 22.60 | 14634 | -2.74% |
| 27 Feb 2023 | 23.70 | 24.95 | 24.95 | 23.20 | 9650 | -0.42% |
| 24 Feb 2023 | 23.80 | 23.55 | 24.80 | 23.50 | 14388 | 1.28% |
| 23 Feb 2023 | 23.50 | 23.35 | 24.20 | 23.00 | 25777 | 2.40% |
| 22 Feb 2023 | 22.95 | 26.00 | 26.00 | 22.20 | 31642 | -6.71% |
| 21 Feb 2023 | 24.60 | 24.95 | 25.00 | 24.00 | 16436 | 1.65% |
| 20 Feb 2023 | 24.20 | 24.20 | 24.70 | 24.15 | 1522 | 0.83% |
| 17 Feb 2023 | 24.00 | 24.00 | 24.35 | 23.80 | 5908 | -1.44% |
| 16 Feb 2023 | 24.35 | 24.50 | 24.70 | 24.20 | 4345 | -1.42% |
| 15 Feb 2023 | 24.70 | 24.95 | 24.95 | 23.70 | 2651 | 1.23% |
| 14 Feb 2023 | 24.40 | 24.05 | 25.50 | 24.05 | 4537 | -0.61% |
| 13 Feb 2023 | 24.55 | 25.95 | 25.95 | 24.55 | 28418 | -2.77% |
| 10 Feb 2023 | 25.25 | 25.40 | 25.90 | 24.75 | 14585 | -2.70% |
| 09 Feb 2023 | 25.95 | 26.10 | 26.20 | 24.80 | 13722 | 1.96% |
| 08 Feb 2023 | 25.45 | 24.10 | 26.40 | 24.10 | 14554 | 5.82% |
| 07 Feb 2023 | 24.05 | 24.55 | 24.75 | 24.00 | 11849 | -1.84% |
| 06 Feb 2023 | 24.50 | 24.05 | 24.95 | 23.85 | 10843 | 1.87% |
| 03 Feb 2023 | 24.05 | 25.05 | 25.05 | 24.00 | 6947 | -1.23% |
| 02 Feb 2023 | 24.35 | 24.80 | 25.15 | 24.10 | 2909 | 0.21% |
| 01 Feb 2023 | 24.30 | 24.85 | 24.90 | 24.15 | 7978 | -0.21% |
| 31 Jan 2023 | 24.35 | 24.85 | 24.85 | 24.25 | 1389 | 0.00% |
| 30 Jan 2023 | 24.35 | 25.05 | 25.05 | 24.20 | 7442 | -0.81% |
| 27 Jan 2023 | 24.55 | 26.30 | 26.30 | 24.40 | 15474 | -3.16% |
| 25 Jan 2023 | 25.35 | 24.55 | 25.65 | 24.55 | 5712 | 1.00% |
| 24 Jan 2023 | 25.10 | 25.95 | 25.95 | 24.60 | 4279 | 0.60% |
| 23 Jan 2023 | 24.95 | 25.35 | 25.95 | 24.80 | 23111 | -1.58% |
| 20 Jan 2023 | 25.35 | 25.75 | 25.75 | 25.20 | 7072 | 1.20% |
| 19 Jan 2023 | 25.05 | 26.00 | 26.00 | 24.95 | 58165 | -1.96% |
| 18 Jan 2023 | 25.55 | 26.05 | 26.15 | 25.25 | 23932 | -0.97% |
| 17 Jan 2023 | 25.80 | 25.20 | 26.10 | 25.00 | 24099 | 2.38% |
| 16 Jan 2023 | 25.20 | 25.80 | 25.80 | 25.00 | 15622 | -1.95% |
| 13 Jan 2023 | 25.70 | 26.20 | 26.20 | 25.40 | 8865 | -0.39% |
| 12 Jan 2023 | 25.80 | 26.85 | 26.85 | 25.50 | 9059 | -0.19% |
| 11 Jan 2023 | 25.85 | 26.10 | 26.20 | 25.70 | 4411 | -0.96% |
| 10 Jan 2023 | 26.10 | 26.50 | 26.50 | 25.20 | 10734 | 2.15% |
| 09 Jan 2023 | 25.55 | 25.95 | 26.00 | 25.05 | 13151 | 0.59% |
| 06 Jan 2023 | 25.40 | 25.05 | 25.95 | 25.05 | 12091 | 0.00% |
| 05 Jan 2023 | 25.40 | 26.10 | 26.35 | 25.25 | 18108 | -2.68% |
| 04 Jan 2023 | 26.10 | 26.00 | 26.85 | 25.90 | 50284 | 1.95% |
| 03 Jan 2023 | 25.60 | 24.40 | 25.60 | 24.30 | 20454 | 4.92% |
| 02 Jan 2023 | 24.40 | 24.90 | 24.90 | 24.20 | 18505 | -0.61% |
| 30 Dec 2022 | 24.55 | 24.65 | 24.85 | 23.25 | 28617 | 1.45% |
| 29 Dec 2022 | 24.20 | 25.25 | 25.65 | 23.80 | 89608 | -3.01% |
| 28 Dec 2022 | 24.95 | 24.90 | 25.25 | 24.50 | 22178 | 1.84% |
| 27 Dec 2022 | 24.50 | 24.90 | 24.95 | 23.75 | 40397 | 0.62% |
| 26 Dec 2022 | 24.35 | 24.60 | 24.85 | 23.10 | 70484 | 1.67% |
| 23 Dec 2022 | 23.95 | 24.50 | 25.55 | 23.90 | 40644 | -4.77% |
| 22 Dec 2022 | 25.15 | 27.30 | 27.30 | 25.00 | 45208 | -3.64% |
| 21 Dec 2022 | 26.10 | 27.05 | 27.85 | 26.05 | 91855 | -4.74% |
| 20 Dec 2022 | 27.40 | 27.40 | 28.25 | 27.20 | 49027 | 1.67% |
| 19 Dec 2022 | 26.95 | 26.70 | 27.25 | 26.10 | 21279 | 2.28% |
| 16 Dec 2022 | 26.35 | 27.05 | 27.05 | 26.20 | 21788 | 0.19% |
| 15 Dec 2022 | 26.30 | 27.15 | 27.70 | 26.00 | 84228 | -3.13% |
| 14 Dec 2022 | 27.15 | 28.75 | 28.75 | 26.25 | 40585 | -1.45% |
| 13 Dec 2022 | 27.55 | 27.95 | 27.95 | 27.25 | 7286 | 0.00% |
| 12 Dec 2022 | 27.55 | 27.65 | 28.30 | 27.20 | 17637 | -0.36% |
| 09 Dec 2022 | 27.65 | 27.75 | 28.75 | 27.60 | 30321 | -0.54% |
| 08 Dec 2022 | 27.80 | 27.55 | 28.70 | 27.55 | 27274 | -0.36% |
| 07 Dec 2022 | 27.90 | 28.85 | 28.90 | 27.10 | 70592 | -1.76% |
| 06 Dec 2022 | 28.40 | 28.95 | 30.75 | 28.20 | 56975 | -3.24% |
| 05 Dec 2022 | 29.35 | 29.70 | 30.20 | 28.50 | 10398 | 0.69% |
| 02 Dec 2022 | 29.15 | 29.40 | 30.00 | 28.10 | 13449 | 1.57% |
| 01 Dec 2022 | 28.70 | 29.20 | 29.20 | 28.10 | 11558 | 0.17% |
| 30 Nov 2022 | 28.65 | 28.30 | 29.95 | 28.30 | 6896 | -0.17% |
| 29 Nov 2022 | 28.70 | 29.10 | 29.50 | 28.20 | 12259 | -1.37% |
| 28 Nov 2022 | 29.10 | 29.10 | 29.40 | 28.70 | 10017 | 0.00% |
| 25 Nov 2022 | 29.10 | 28.20 | 29.55 | 27.80 | 16256 | 3.19% |
| 24 Nov 2022 | 28.20 | 28.75 | 29.55 | 27.55 | 17138 | -1.74% |
| 23 Nov 2022 | 28.70 | 29.40 | 29.40 | 27.60 | 9074 | 1.23% |
| 22 Nov 2022 | 28.35 | 29.45 | 29.45 | 28.15 | 26707 | -2.24% |
| 21 Nov 2022 | 29.00 | 28.60 | 29.80 | 28.60 | 9998 | -1.86% |
| 18 Nov 2022 | 29.55 | 29.40 | 30.70 | 29.25 | 16006 | -0.67% |
| 17 Nov 2022 | 29.75 | 30.50 | 30.75 | 29.25 | 23117 | -1.65% |
| 16 Nov 2022 | 30.25 | 29.75 | 30.70 | 29.00 | 10268 | 1.68% |
| 15 Nov 2022 | 29.75 | 29.95 | 30.35 | 29.60 | 8463 | 0.68% |
| 14 Nov 2022 | 29.55 | 29.60 | 30.80 | 29.35 | 16795 | -1.50% |
| 11 Nov 2022 | 30.00 | 31.25 | 31.25 | 29.70 | 22347 | -2.28% |
| 10 Nov 2022 | 30.70 | 30.05 | 31.50 | 30.05 | 6736 | -2.07% |
| 09 Nov 2022 | 31.35 | 32.60 | 32.90 | 30.85 | 28739 | -3.39% |
| 07 Nov 2022 | 32.45 | 33.55 | 33.65 | 31.60 | 12100 | -1.22% |
| 04 Nov 2022 | 32.85 | 33.25 | 33.25 | 31.90 | 17677 | 0.61% |
| 03 Nov 2022 | 32.65 | 33.90 | 33.90 | 31.25 | 13556 | 0.46% |
| 02 Nov 2022 | 32.50 | 31.80 | 33.30 | 31.00 | 54544 | 2.20% |
| 01 Nov 2022 | 31.80 | 31.70 | 32.35 | 30.60 | 43211 | 3.08% |
| 31 Oct 2022 | 30.85 | 31.40 | 31.60 | 29.85 | 45425 | 0.65% |
| 28 Oct 2022 | 30.65 | 31.35 | 31.95 | 29.70 | 31637 | -0.16% |
| 27 Oct 2022 | 30.70 | 30.70 | 31.50 | 29.75 | 20606 | -0.16% |
| 25 Oct 2022 | 30.75 | 30.85 | 31.00 | 29.75 | 11538 | -0.16% |
| 24 Oct 2022 | 30.80 | 31.50 | 31.70 | 29.10 | 14377 | 1.15% |
| 21 Oct 2022 | 30.45 | 30.00 | 31.10 | 28.75 | 63796 | 1.67% |
| 20 Oct 2022 | 29.95 | 30.50 | 30.50 | 28.20 | 16723 | 2.74% |
| 19 Oct 2022 | 29.15 | 27.90 | 29.15 | 27.90 | 10842 | 4.86% |
| 18 Oct 2022 | 27.80 | 26.65 | 27.80 | 26.50 | 8514 | 4.91% |
| 17 Oct 2022 | 26.50 | 26.85 | 26.95 | 26.20 | 9570 | -0.93% |
| 14 Oct 2022 | 26.75 | 28.20 | 28.85 | 26.50 | 57506 | -3.60% |
| 13 Oct 2022 | 27.75 | 28.70 | 28.70 | 27.70 | 8050 | -2.63% |
| 12 Oct 2022 | 28.50 | 29.90 | 29.90 | 28.10 | 6992 | -2.56% |
| 11 Oct 2022 | 29.25 | 30.20 | 30.20 | 29.00 | 7838 | -1.85% |
| 10 Oct 2022 | 29.80 | 29.50 | 30.10 | 29.00 | 8480 | 0.34% |
| 07 Oct 2022 | 29.70 | 30.40 | 30.40 | 28.20 | 24384 | 0.68% |
| 06 Oct 2022 | 29.50 | 30.45 | 30.45 | 29.30 | 29288 | -2.16% |
| 04 Oct 2022 | 30.15 | 31.80 | 31.80 | 29.35 | 21275 | -2.11% |
| 03 Oct 2022 | 30.80 | 31.75 | 31.75 | 30.75 | 7845 | -2.99% |
| 30 Sep 2022 | 31.75 | 30.20 | 32.40 | 30.00 | 45229 | 2.75% |
| 29 Sep 2022 | 30.90 | 30.40 | 31.35 | 29.10 | 34996 | 1.64% |
| 28 Sep 2022 | 30.40 | 31.30 | 31.30 | 29.80 | 5271 | -1.14% |
| 27 Sep 2022 | 30.75 | 29.50 | 31.00 | 29.50 | 12755 | -0.81% |
| 26 Sep 2022 | 31.00 | 31.30 | 31.30 | 28.60 | 69418 | 3.85% |
| 23 Sep 2022 | 29.85 | 28.95 | 29.85 | 28.95 | 73484 | 4.92% |
| 22 Sep 2022 | 28.45 | 27.50 | 29.30 | 27.50 | 15428 | 0.53% |
| 21 Sep 2022 | 28.30 | 28.10 | 29.90 | 28.10 | 28758 | -2.25% |
| 20 Sep 2022 | 28.95 | 29.20 | 30.05 | 28.00 | 42980 | 1.05% |
| 19 Sep 2022 | 28.65 | 29.40 | 29.80 | 28.35 | 15551 | -3.70% |
| 16 Sep 2022 | 29.75 | 27.40 | 29.95 | 27.15 | 100767 | 4.20% |
| 15 Sep 2022 | 28.55 | 30.00 | 30.00 | 28.55 | 31337 | -4.99% |
| 14 Sep 2022 | 30.05 | 30.05 | 30.20 | 30.05 | 24677 | -4.91% |
| 13 Sep 2022 | 31.60 | 33.00 | 34.50 | 31.60 | 46893 | -4.96% |
| 12 Sep 2022 | 33.25 | 34.00 | 34.00 | 32.80 | 47747 | 1.06% |
| 09 Sep 2022 | 32.90 | 34.00 | 34.25 | 32.60 | 46539 | -0.60% |
| 08 Sep 2022 | 33.10 | 35.00 | 35.00 | 32.90 | 53496 | -2.50% |
| 07 Sep 2022 | 33.95 | 33.65 | 35.40 | 33.35 | 173748 | 0.30% |
| 06 Sep 2022 | 33.85 | 33.95 | 34.80 | 32.60 | 243692 | 1.35% |
| 05 Sep 2022 | 33.40 | 33.15 | 34.40 | 30.40 | 215628 | 3.09% |
| 02 Sep 2022 | 32.40 | 32.10 | 33.80 | 31.70 | 150925 | 0.93% |
| 01 Sep 2022 | 32.10 | 32.90 | 32.95 | 31.30 | 106924 | 0.78% |
| 30 Aug 2022 | 31.85 | 28.60 | 33.80 | 28.60 | 644647 | 11.56% |
| 29 Aug 2022 | 28.55 | 28.80 | 29.00 | 27.25 | 92459 | -1.72% |
| 26 Aug 2022 | 29.05 | 27.80 | 29.50 | 27.55 | 225901 | 6.22% |
| 25 Aug 2022 | 27.35 | 28.85 | 28.85 | 26.80 | 194947 | -6.01% |
| 24 Aug 2022 | 29.10 | 25.30 | 29.50 | 24.40 | 1145447 | 18.29% |
| 23 Aug 2022 | 24.60 | 25.35 | 25.35 | 24.20 | 5455 | -0.20% |
| 22 Aug 2022 | 24.65 | 25.60 | 25.60 | 24.30 | 21870 | -0.80% |
| 19 Aug 2022 | 24.85 | 25.15 | 25.15 | 24.25 | 20245 | 0.81% |
| 18 Aug 2022 | 24.65 | 25.00 | 25.00 | 24.05 | 34049 | 0.41% |
| 17 Aug 2022 | 24.55 | 25.00 | 25.25 | 23.35 | 23283 | -1.21% |
| 16 Aug 2022 | 24.85 | 25.35 | 25.85 | 24.60 | 58615 | -1.97% |
| 12 Aug 2022 | 25.35 | 26.40 | 26.40 | 25.10 | 24669 | -1.55% |
| 11 Aug 2022 | 25.75 | 26.10 | 26.45 | 25.25 | 39195 | 0.78% |
| 10 Aug 2022 | 25.55 | 25.60 | 28.00 | 24.15 | 114281 | 1.79% |
| 08 Aug 2022 | 25.10 | 26.00 | 26.00 | 24.80 | 40099 | -1.18% |
| 05 Aug 2022 | 25.40 | 26.60 | 26.60 | 25.10 | 48115 | -1.93% |
| 04 Aug 2022 | 25.90 | 26.35 | 26.70 | 25.70 | 38231 | 0.00% |
| 03 Aug 2022 | 25.90 | 26.50 | 26.85 | 25.70 | 76741 | 0.97% |
| 02 Aug 2022 | 25.65 | 26.50 | 26.55 | 25.45 | 26564 | -1.91% |
| 01 Aug 2022 | 26.15 | 25.50 | 26.60 | 25.35 | 57725 | 1.16% |
| 29 Jul 2022 | 25.85 | 28.80 | 28.95 | 25.60 | 475409 | -4.79% |
| 28 Jul 2022 | 27.15 | 22.25 | 27.15 | 22.25 | 193815 | 19.87% |
| 27 Jul 2022 | 22.65 | 22.80 | 23.15 | 22.10 | 19282 | -0.44% |
| 26 Jul 2022 | 22.75 | 22.80 | 23.60 | 22.35 | 6587 | -1.73% |
| 25 Jul 2022 | 23.15 | 23.60 | 23.60 | 23.05 | 5393 | -0.22% |
| 22 Jul 2022 | 23.20 | 23.60 | 23.60 | 23.05 | 13736 | 0.43% |
| 21 Jul 2022 | 23.10 | 23.05 | 23.50 | 23.05 | 4326 | 0.00% |
| 20 Jul 2022 | 23.10 | 23.70 | 23.70 | 23.00 | 13205 | -0.22% |
| 19 Jul 2022 | 23.15 | 23.75 | 23.75 | 23.00 | 4383 | -1.49% |
| 18 Jul 2022 | 23.50 | 23.00 | 23.65 | 23.00 | 6068 | 2.62% |
| 15 Jul 2022 | 22.90 | 23.55 | 23.55 | 22.80 | 3750 | -1.51% |
| 14 Jul 2022 | 23.25 | 23.15 | 23.60 | 22.35 | 16545 | 0.00% |
| 13 Jul 2022 | 23.25 | 24.00 | 24.10 | 23.00 | 6739 | 0.22% |
| 12 Jul 2022 | 23.20 | 23.85 | 23.85 | 22.80 | 8306 | 0.22% |
| 11 Jul 2022 | 23.15 | 23.50 | 24.00 | 22.70 | 10932 | -0.22% |
| 08 Jul 2022 | 23.20 | 24.40 | 24.40 | 22.50 | 7300 | -0.85% |
| 07 Jul 2022 | 23.40 | 22.70 | 24.00 | 22.70 | 46633 | 4.46% |
| 06 Jul 2022 | 22.40 | 22.15 | 22.90 | 22.00 | 11678 | -0.88% |
| 05 Jul 2022 | 22.60 | 23.00 | 23.00 | 22.00 | 13378 | 1.57% |
| 04 Jul 2022 | 22.25 | 22.30 | 22.50 | 22.05 | 2982 | -0.22% |
| 01 Jul 2022 | 22.30 | 23.00 | 23.00 | 22.00 | 4429 | -0.89% |
| 30 Jun 2022 | 22.50 | 21.70 | 23.45 | 21.35 | 3279 | 2.97% |
| 29 Jun 2022 | 21.85 | 22.55 | 22.55 | 21.60 | 9893 | -1.58% |
| 28 Jun 2022 | 22.20 | 22.30 | 22.75 | 21.70 | 5178 | -1.99% |
| 27 Jun 2022 | 22.65 | 21.45 | 22.90 | 21.45 | 14703 | 5.59% |
| 24 Jun 2022 | 21.45 | 21.80 | 21.90 | 21.30 | 4243 | 0.00% |
| 23 Jun 2022 | 21.45 | 21.30 | 22.00 | 21.30 | 8277 | 0.70% |
| 22 Jun 2022 | 21.30 | 21.45 | 22.15 | 21.20 | 7376 | -0.93% |
| 21 Jun 2022 | 21.50 | 20.60 | 21.85 | 20.25 | 8563 | 1.90% |
| 20 Jun 2022 | 21.10 | 22.80 | 23.00 | 21.00 | 17510 | -7.46% |
| 17 Jun 2022 | 22.80 | 23.00 | 23.30 | 22.00 | 8608 | 1.33% |
| 16 Jun 2022 | 22.50 | 23.70 | 24.55 | 22.10 | 37897 | -3.43% |
| 15 Jun 2022 | 23.30 | 22.85 | 23.85 | 22.55 | 11023 | 1.08% |
| 14 Jun 2022 | 23.05 | 23.50 | 23.65 | 22.60 | 11878 | 0.22% |
| 13 Jun 2022 | 23.00 | 25.95 | 25.95 | 22.50 | 24939 | -4.37% |
| 10 Jun 2022 | 24.05 | 23.70 | 24.30 | 23.20 | 14282 | 1.48% |
| 09 Jun 2022 | 23.70 | 23.30 | 24.40 | 22.75 | 24789 | 0.21% |
| 08 Jun 2022 | 23.65 | 23.80 | 24.75 | 23.30 | 7807 | -2.07% |
| 07 Jun 2022 | 24.15 | 24.20 | 24.90 | 23.40 | 41865 | -0.41% |
| 06 Jun 2022 | 24.25 | 25.05 | 25.10 | 24.15 | 25770 | -1.22% |
| 03 Jun 2022 | 24.55 | 24.15 | 25.00 | 24.15 | 19126 | -0.41% |
| 02 Jun 2022 | 24.65 | 24.55 | 24.95 | 24.15 | 11837 | 2.49% |
| 01 Jun 2022 | 24.05 | 23.90 | 24.45 | 23.05 | 35399 | 3.66% |
| 31 May 2022 | 23.20 | 23.40 | 23.50 | 22.30 | 32765 | 3.34% |
| 30 May 2022 | 22.45 | 22.90 | 22.90 | 22.10 | 10093 | 0.00% |
| 27 May 2022 | 22.45 | 22.65 | 22.70 | 22.00 | 5799 | 1.81% |
| 26 May 2022 | 22.05 | 22.20 | 22.70 | 21.60 | 16834 | 1.15% |
| 25 May 2022 | 21.80 | 24.00 | 24.00 | 21.40 | 32329 | -7.23% |
| 24 May 2022 | 23.50 | 24.70 | 24.70 | 23.05 | 7015 | 0.21% |
| 23 May 2022 | 23.45 | 24.00 | 24.00 | 22.55 | 28830 | 1.30% |
| 20 May 2022 | 23.15 | 22.00 | 23.80 | 22.00 | 22226 | 5.23% |
| 19 May 2022 | 22.00 | 22.00 | 22.50 | 21.60 | 21667 | -3.51% |
| 18 May 2022 | 22.80 | 22.50 | 23.30 | 22.50 | 37612 | 0.88% |
| 17 May 2022 | 22.60 | 22.00 | 22.85 | 21.90 | 27883 | 1.12% |
| 16 May 2022 | 22.35 | 22.70 | 23.15 | 21.55 | 27323 | 0.22% |
| 13 May 2022 | 22.30 | 20.90 | 22.95 | 20.75 | 32546 | 5.94% |
| 12 May 2022 | 21.05 | 21.10 | 21.50 | 20.20 | 29606 | -0.24% |
| 11 May 2022 | 21.10 | 22.95 | 23.35 | 20.50 | 88669 | -5.38% |
| 10 May 2022 | 22.30 | 23.75 | 24.30 | 21.95 | 57436 | -4.90% |
| 09 May 2022 | 23.45 | 23.50 | 24.55 | 22.60 | 41954 | -2.29% |
| 06 May 2022 | 24.00 | 25.70 | 25.90 | 23.35 | 77021 | -7.16% |
| 05 May 2022 | 25.85 | 25.75 | 26.30 | 25.55 | 17586 | 0.19% |
| 04 May 2022 | 25.80 | 26.15 | 26.90 | 25.50 | 22707 | -4.62% |
| 02 May 2022 | 27.05 | 27.00 | 28.50 | 26.45 | 21222 | -0.92% |
| 29 Apr 2022 | 27.30 | 27.10 | 27.85 | 27.05 | 17968 | 1.11% |
| 28 Apr 2022 | 27.00 | 27.80 | 28.25 | 27.00 | 21453 | -2.35% |
| 27 Apr 2022 | 27.65 | 28.45 | 28.45 | 26.80 | 38683 | -2.81% |
| 26 Apr 2022 | 28.45 | 29.30 | 29.30 | 28.00 | 26714 | -0.70% |
| 25 Apr 2022 | 28.65 | 29.50 | 29.50 | 28.00 | 23501 | 2.50% |
| 22 Apr 2022 | 27.95 | 28.50 | 28.90 | 27.80 | 19091 | -1.93% |
| 21 Apr 2022 | 28.50 | 28.25 | 28.80 | 27.55 | 41386 | 3.07% |
| 20 Apr 2022 | 27.65 | 27.90 | 28.55 | 27.00 | 45002 | -0.90% |
| 19 Apr 2022 | 27.90 | 28.95 | 28.95 | 25.45 | 34499 | -0.18% |
| 18 Apr 2022 | 27.95 | 29.40 | 29.40 | 27.80 | 27755 | -3.45% |
| 13 Apr 2022 | 28.95 | 29.70 | 29.90 | 28.90 | 40172 | 0.17% |
| 12 Apr 2022 | 28.90 | 29.60 | 29.60 | 28.05 | 55676 | -2.36% |
| 11 Apr 2022 | 29.60 | 30.60 | 30.75 | 28.30 | 107470 | -3.58% |
| 08 Apr 2022 | 30.70 | 31.50 | 32.00 | 30.15 | 46326 | -1.44% |
| 07 Apr 2022 | 31.15 | 31.90 | 32.10 | 30.50 | 124489 | 1.47% |
| 06 Apr 2022 | 30.70 | 28.70 | 30.80 | 28.70 | 89860 | 4.60% |
| 05 Apr 2022 | 29.35 | 29.45 | 29.45 | 28.60 | 46146 | 4.08% |
| 04 Apr 2022 | 28.20 | 26.95 | 28.60 | 26.95 | 46503 | 1.81% |
| 01 Apr 2022 | 27.70 | 26.30 | 27.75 | 26.25 | 46094 | 4.73% |
| 31 Mar 2022 | 26.45 | 27.60 | 27.60 | 26.30 | 29366 | -1.67% |
| 30 Mar 2022 | 26.90 | 24.85 | 27.40 | 24.85 | 45547 | 3.07% |
| 29 Mar 2022 | 26.10 | 27.10 | 27.30 | 25.65 | 61457 | -3.15% |
| 28 Mar 2022 | 26.95 | 27.45 | 28.40 | 26.55 | 39039 | -3.41% |
| 25 Mar 2022 | 27.90 | 28.50 | 28.85 | 27.85 | 21854 | -2.11% |
| 24 Mar 2022 | 28.50 | 29.35 | 29.35 | 28.20 | 20920 | -1.55% |
| 23 Mar 2022 | 28.95 | 28.05 | 29.40 | 28.05 | 35249 | 1.40% |
| 22 Mar 2022 | 28.55 | 29.35 | 29.40 | 27.75 | 49871 | -1.21% |
| 21 Mar 2022 | 28.90 | 28.00 | 29.35 | 28.00 | 54665 | 1.23% |
| 17 Mar 2022 | 28.55 | 29.35 | 29.50 | 27.90 | 49774 | 0.18% |
| 16 Mar 2022 | 28.50 | 27.70 | 28.90 | 27.70 | 36655 | 3.26% |
| 15 Mar 2022 | 27.60 | 29.30 | 30.10 | 27.30 | 78593 | -3.83% |
| 14 Mar 2022 | 28.70 | 29.95 | 30.50 | 28.15 | 42168 | -2.88% |
| 11 Mar 2022 | 29.55 | 28.95 | 29.65 | 28.15 | 90481 | 4.60% |
| 10 Mar 2022 | 28.25 | 27.75 | 28.25 | 27.15 | 86275 | 4.82% |
| 09 Mar 2022 | 26.95 | 26.65 | 27.80 | 26.65 | 44952 | 0.19% |
| 08 Mar 2022 | 26.90 | 26.40 | 27.45 | 26.20 | 39877 | -1.10% |
| 07 Mar 2022 | 27.20 | 27.90 | 27.90 | 27.20 | 25187 | -4.90% |
| 04 Mar 2022 | 28.60 | 30.40 | 30.45 | 28.45 | 54456 | -4.35% |
| 03 Mar 2022 | 29.90 | 29.90 | 30.15 | 29.10 | 60977 | 4.00% |
| 02 Mar 2022 | 28.75 | 27.45 | 28.80 | 27.35 | 69935 | 1.95% |
| 28 Feb 2022 | 28.20 | 27.65 | 28.20 | 26.30 | 57730 | 4.83% |
| 25 Feb 2022 | 26.90 | 26.70 | 26.90 | 26.00 | 116948 | 4.87% |
| 24 Feb 2022 | 25.65 | 26.40 | 27.50 | 25.50 | 193228 | -9.36% |
| 23 Feb 2022 | 28.30 | 25.85 | 28.30 | 25.25 | 59810 | 9.90% |
| 22 Feb 2022 | 25.75 | 27.50 | 27.50 | 25.35 | 149632 | -7.37% |
| 21 Feb 2022 | 27.80 | 30.30 | 31.15 | 27.25 | 149235 | -8.10% |
| 18 Feb 2022 | 30.25 | 31.50 | 31.75 | 30.15 | 118128 | -5.62% |
| 17 Feb 2022 | 32.05 | 34.10 | 34.25 | 31.50 | 75379 | -4.04% |
| 16 Feb 2022 | 33.40 | 32.80 | 33.90 | 32.80 | 63690 | 3.41% |
| 15 Feb 2022 | 32.30 | 31.55 | 34.00 | 30.60 | 156994 | 1.25% |
| 14 Feb 2022 | 31.90 | 33.50 | 35.70 | 31.30 | 185436 | -5.62% |
| 11 Feb 2022 | 33.80 | 34.40 | 34.45 | 32.15 | 104907 | -2.31% |
| 10 Feb 2022 | 34.60 | 35.50 | 36.05 | 34.25 | 86098 | -2.54% |
| 09 Feb 2022 | 35.50 | 36.20 | 36.75 | 35.00 | 104135 | -0.42% |
| 08 Feb 2022 | 35.65 | 36.10 | 37.30 | 35.20 | 103020 | -1.79% |
| 07 Feb 2022 | 36.30 | 38.45 | 39.20 | 35.95 | 141161 | -3.71% |
| 04 Feb 2022 | 37.70 | 38.00 | 39.70 | 36.85 | 189794 | 0.13% |
| 03 Feb 2022 | 37.65 | 38.30 | 39.55 | 36.40 | 383361 | -1.44% |
| 02 Feb 2022 | 38.20 | 34.70 | 38.20 | 34.50 | 408905 | 9.93% |
| 01 Feb 2022 | 34.75 | 36.00 | 37.90 | 32.65 | 568165 | -3.47% |
| 31 Jan 2022 | 36.00 | 41.00 | 42.50 | 36.00 | 675726 | -10.00% |
| 28 Jan 2022 | 40.00 | 42.00 | 44.40 | 39.15 | 1336863 | -0.99% |
| 27 Jan 2022 | 40.40 | 34.60 | 40.85 | 31.30 | 2175508 | 18.65% |
| 25 Jan 2022 | 34.05 | 28.30 | 34.35 | 26.30 | 1087536 | 18.85% |
| 24 Jan 2022 | 28.65 | 33.75 | 33.75 | 27.30 | 703331 | -12.65% |
| 21 Jan 2022 | 32.80 | 30.80 | 35.75 | 30.50 | 3212369 | 10.07% |
| 20 Jan 2022 | 29.80 | 25.45 | 29.80 | 25.05 | 501544 | 19.92% |
| 19 Jan 2022 | 24.85 | 24.50 | 25.80 | 24.05 | 37613 | -0.20% |
| 18 Jan 2022 | 24.90 | 27.40 | 27.40 | 24.60 | 96203 | -6.21% |
| 17 Jan 2022 | 26.55 | 26.30 | 27.70 | 26.00 | 108430 | 3.11% |
| 14 Jan 2022 | 25.75 | 24.70 | 26.80 | 23.90 | 218192 | 6.19% |
| 13 Jan 2022 | 24.25 | 24.55 | 24.80 | 23.80 | 118005 | -2.22% |
| 12 Jan 2022 | 24.80 | 26.55 | 27.30 | 24.20 | 288517 | -4.98% |
| 11 Jan 2022 | 26.10 | 29.90 | 30.00 | 25.50 | 491157 | -5.95% |
| 10 Jan 2022 | 27.75 | 23.80 | 27.95 | 23.65 | 499502 | 19.10% |
| 07 Jan 2022 | 23.30 | 21.95 | 23.60 | 21.95 | 191652 | 6.64% |
| 06 Jan 2022 | 21.85 | 22.50 | 22.50 | 21.55 | 71233 | -3.10% |
| 05 Jan 2022 | 22.55 | 22.50 | 23.90 | 22.05 | 70683 | -2.59% |
| 04 Jan 2022 | 23.15 | 21.55 | 24.55 | 21.45 | 305812 | 7.67% |
| 03 Jan 2022 | 21.50 | 21.95 | 22.00 | 20.20 | 56447 | 0.47% |
| 31 Dec 2021 | 21.40 | 21.00 | 21.80 | 21.00 | 63249 | 2.15% |
| 30 Dec 2021 | 20.95 | 21.00 | 21.50 | 20.35 | 70297 | -0.24% |
| 29 Dec 2021 | 21.00 | 21.00 | 22.70 | 20.05 | 317554 | 2.19% |
| 28 Dec 2021 | 20.55 | 19.50 | 22.00 | 19.20 | 101141 | 7.03% |
| 27 Dec 2021 | 19.20 | 19.00 | 19.50 | 18.60 | 13131 | 1.05% |
| 24 Dec 2021 | 19.00 | 19.30 | 19.30 | 18.50 | 33403 | -1.55% |
| 23 Dec 2021 | 19.30 | 19.55 | 19.55 | 18.60 | 24096 | 1.58% |
| 22 Dec 2021 | 19.00 | 17.55 | 19.70 | 17.55 | 62307 | 7.34% |
| 21 Dec 2021 | 17.70 | 17.30 | 17.90 | 17.00 | 30263 | 2.31% |
| 20 Dec 2021 | 17.30 | 18.00 | 18.50 | 16.75 | 38695 | -6.23% |
| 17 Dec 2021 | 18.45 | 18.90 | 19.40 | 18.00 | 25771 | -3.15% |
| 16 Dec 2021 | 19.05 | 20.00 | 20.00 | 19.00 | 26134 | -0.26% |
| 15 Dec 2021 | 19.10 | 21.00 | 21.00 | 19.00 | 53616 | -5.21% |
| 14 Dec 2021 | 20.15 | 20.85 | 22.90 | 19.75 | 289118 | -3.36% |
| 13 Dec 2021 | 20.85 | 18.30 | 20.85 | 17.25 | 182865 | 19.83% |
| 10 Dec 2021 | 17.40 | 17.00 | 17.90 | 16.60 | 40575 | 2.35% |
| 09 Dec 2021 | 17.00 | 17.30 | 17.40 | 16.70 | 29742 | 1.80% |
| 08 Dec 2021 | 16.70 | 17.00 | 17.35 | 15.90 | 34188 | 0.00% |
| 07 Dec 2021 | 16.70 | 16.80 | 16.85 | 16.25 | 24768 | 3.09% |
| 06 Dec 2021 | 16.20 | 16.50 | 16.95 | 16.05 | 42605 | -2.11% |
| 03 Dec 2021 | 16.55 | 16.95 | 17.40 | 16.20 | 19549 | -2.36% |
| 02 Dec 2021 | 16.95 | 17.05 | 17.30 | 15.95 | 28025 | 2.73% |
| 01 Dec 2021 | 16.50 | 16.90 | 17.50 | 16.50 | 9876 | -2.37% |
| 30 Nov 2021 | 16.90 | 17.00 | 17.25 | 16.25 | 10919 | 1.50% |
| 29 Nov 2021 | 16.65 | 16.95 | 17.50 | 16.25 | 19620 | -2.35% |
| 26 Nov 2021 | 17.05 | 17.50 | 17.85 | 16.80 | 19530 | -1.73% |
| 25 Nov 2021 | 17.35 | 17.50 | 17.60 | 16.80 | 7687 | 0.58% |
| 24 Nov 2021 | 17.25 | 16.75 | 17.65 | 16.75 | 9066 | 0.88% |
| 23 Nov 2021 | 17.10 | 17.40 | 17.80 | 16.70 | 9979 | -1.72% |
| 22 Nov 2021 | 17.40 | 18.15 | 18.35 | 16.70 | 6482 | -1.97% |
| 18 Nov 2021 | 17.75 | 18.50 | 18.50 | 17.65 | 30638 | -4.05% |
| 17 Nov 2021 | 18.50 | 17.85 | 19.40 | 17.35 | 22555 | 3.35% |
| 16 Nov 2021 | 17.90 | 17.80 | 18.50 | 17.60 | 11254 | 0.00% |
| 15 Nov 2021 | 17.90 | 19.25 | 19.40 | 16.45 | 164993 | -7.01% |
| 12 Nov 2021 | 19.25 | 18.70 | 19.65 | 18.50 | 7067 | 1.85% |
| 11 Nov 2021 | 18.90 | 19.00 | 19.35 | 18.50 | 8666 | -0.53% |
| 10 Nov 2021 | 19.00 | 19.05 | 19.75 | 18.50 | 11865 | -1.30% |
| 09 Nov 2021 | 19.25 | 18.95 | 19.70 | 18.95 | 6256 | -1.03% |
| 08 Nov 2021 | 19.45 | 19.30 | 19.70 | 19.15 | 41729 | 4.01% |
| 04 Nov 2021 | 18.70 | 18.90 | 19.65 | 18.20 | 13210 | -1.06% |
| 03 Nov 2021 | 18.90 | 19.40 | 19.40 | 18.30 | 4426 | -2.33% |
| 02 Nov 2021 | 19.35 | 18.40 | 19.70 | 18.05 | 13059 | 4.03% |
| 01 Nov 2021 | 18.60 | 18.90 | 18.90 | 17.80 | 5378 | 3.05% |
| 29 Oct 2021 | 18.05 | 18.10 | 18.50 | 17.60 | 13215 | -1.10% |
| 28 Oct 2021 | 18.25 | 18.45 | 18.90 | 18.00 | 15914 | -3.44% |
| 27 Oct 2021 | 18.90 | 19.20 | 19.20 | 18.45 | 14807 | 1.07% |
| 26 Oct 2021 | 18.70 | 18.15 | 19.30 | 18.15 | 18468 | 1.36% |
| 25 Oct 2021 | 18.45 | 19.10 | 19.40 | 18.30 | 11465 | -3.40% |
| 22 Oct 2021 | 19.10 | 18.95 | 19.55 | 18.90 | 13798 | -0.52% |
| 21 Oct 2021 | 19.20 | 19.00 | 20.15 | 18.70 | 23788 | -0.78% |
| 20 Oct 2021 | 19.35 | 19.80 | 19.80 | 18.55 | 34817 | 1.04% |
| 19 Oct 2021 | 19.15 | 20.05 | 20.05 | 18.70 | 26234 | -4.49% |
| 18 Oct 2021 | 20.05 | 19.85 | 20.60 | 19.25 | 42305 | 3.08% |
| 14 Oct 2021 | 19.45 | 19.85 | 19.90 | 19.20 | 39231 | -0.26% |
| 13 Oct 2021 | 19.50 | 20.50 | 21.90 | 18.40 | 149958 | -6.02% |
| 12 Oct 2021 | 20.75 | 22.90 | 22.90 | 20.10 | 63172 | -4.16% |
| 11 Oct 2021 | 21.65 | 22.85 | 23.20 | 20.35 | 100274 | -5.04% |
| 08 Oct 2021 | 22.80 | 24.50 | 24.90 | 22.70 | 388497 | 1.33% |
| 07 Oct 2021 | 22.50 | 19.25 | 22.50 | 19.20 | 239465 | 20.00% |
| 06 Oct 2021 | 18.75 | 19.20 | 19.20 | 18.40 | 42624 | 2.74% |
| 05 Oct 2021 | 18.25 | 17.05 | 18.40 | 17.05 | 47191 | 5.49% |
| 04 Oct 2021 | 17.30 | 16.85 | 17.70 | 16.85 | 21524 | 0.87% |
| 01 Oct 2021 | 17.15 | 17.25 | 17.80 | 16.80 | 15548 | -0.58% |
| 30 Sep 2021 | 17.25 | 17.80 | 17.80 | 17.05 | 20127 | 0.58% |
| 29 Sep 2021 | 17.15 | 17.80 | 17.80 | 16.80 | 23757 | 0.88% |
| 28 Sep 2021 | 17.00 | 17.00 | 17.50 | 16.50 | 89629 | 0.00% |
| 27 Sep 2021 | 17.00 | 15.70 | 17.10 | 15.40 | 157644 | 8.28% |
| 24 Sep 2021 | 15.70 | 16.15 | 16.15 | 15.60 | 11983 | -0.63% |
| 23 Sep 2021 | 15.80 | 16.15 | 16.15 | 15.55 | 22635 | 0.00% |
| 22 Sep 2021 | 15.80 | 16.20 | 16.20 | 15.80 | 16435 | 0.00% |
| 21 Sep 2021 | 15.80 | 15.55 | 16.15 | 15.40 | 24711 | -0.94% |
| 20 Sep 2021 | 15.95 | 16.20 | 16.20 | 15.65 | 12348 | 0.63% |
| 17 Sep 2021 | 15.85 | 16.30 | 16.30 | 15.75 | 31952 | -1.86% |
| 16 Sep 2021 | 16.15 | 16.30 | 16.30 | 15.80 | 19836 | 0.94% |
| 15 Sep 2021 | 16.00 | 16.25 | 16.30 | 15.80 | 23179 | 0.31% |
| 14 Sep 2021 | 15.95 | 16.00 | 17.30 | 15.40 | 176647 | 1.27% |
| 13 Sep 2021 | 15.75 | 15.90 | 16.35 | 15.30 | 36028 | -0.94% |
| 09 Sep 2021 | 15.90 | 15.10 | 16.00 | 15.10 | 14215 | 1.92% |
| 08 Sep 2021 | 15.60 | 14.65 | 15.90 | 14.65 | 9040 | 0.00% |
| 07 Sep 2021 | 15.60 | 16.00 | 16.00 | 15.50 | 14525 | -0.32% |
| 06 Sep 2021 | 15.65 | 16.90 | 16.90 | 14.75 | 39473 | -3.10% |
| 03 Sep 2021 | 16.15 | 15.90 | 16.40 | 15.70 | 12696 | 3.19% |
| 02 Sep 2021 | 15.65 | 16.00 | 16.65 | 14.55 | 48195 | -2.80% |
| 01 Sep 2021 | 16.10 | 16.05 | 16.55 | 15.90 | 10052 | -1.23% |
| 31 Aug 2021 | 16.30 | 16.70 | 16.70 | 16.10 | 9155 | -1.21% |
| 30 Aug 2021 | 16.50 | 16.65 | 17.40 | 16.35 | 28450 | 0.92% |
| 27 Aug 2021 | 16.35 | 16.05 | 16.80 | 16.05 | 9558 | 0.31% |
| 26 Aug 2021 | 16.30 | 17.20 | 17.20 | 15.80 | 22898 | 0.00% |
| 25 Aug 2021 | 16.30 | 15.25 | 16.70 | 14.80 | 24865 | 6.89% |
| 24 Aug 2021 | 15.25 | 16.00 | 16.50 | 14.80 | 61596 | -6.15% |
| 23 Aug 2021 | 16.25 | 18.00 | 18.00 | 16.25 | 66025 | -9.97% |
| 20 Aug 2021 | 18.05 | 18.15 | 18.15 | 17.55 | 1757 | -0.28% |
| 18 Aug 2021 | 18.10 | 18.00 | 18.65 | 17.50 | 5656 | -1.36% |
| 17 Aug 2021 | 18.35 | 18.90 | 18.90 | 17.20 | 6970 | -0.81% |
| 16 Aug 2021 | 18.50 | 19.00 | 19.00 | 18.15 | 5000 | -3.39% |
| 13 Aug 2021 | 19.15 | 18.85 | 19.50 | 18.25 | 8272 | 2.68% |
| 12 Aug 2021 | 18.65 | 18.00 | 19.00 | 18.00 | 10823 | 1.08% |
| 11 Aug 2021 | 18.45 | 20.00 | 20.00 | 17.65 | 55252 | -5.87% |
| 10 Aug 2021 | 19.60 | 20.00 | 20.15 | 19.50 | 30839 | 1.03% |
| 09 Aug 2021 | 19.40 | 20.10 | 20.35 | 18.90 | 27279 | -2.51% |
| 06 Aug 2021 | 19.90 | 20.00 | 20.45 | 19.65 | 27225 | 1.79% |
| 05 Aug 2021 | 19.55 | 19.35 | 20.35 | 19.00 | 44507 | -0.51% |
| 04 Aug 2021 | 19.65 | 19.65 | 19.80 | 19.25 | 69257 | 3.97% |
| 03 Aug 2021 | 18.90 | 18.30 | 18.90 | 17.55 | 55333 | 5.00% |
| 02 Aug 2021 | 18.00 | 18.00 | 18.35 | 17.60 | 22089 | 0.28% |
| 30 Jul 2021 | 17.95 | 18.10 | 18.40 | 17.55 | 40212 | -0.83% |
| 29 Jul 2021 | 18.10 | 18.70 | 19.10 | 17.80 | 75065 | -3.21% |
| 28 Jul 2021 | 18.70 | 19.90 | 19.90 | 18.60 | 34922 | -4.10% |
| 27 Jul 2021 | 19.50 | 18.80 | 19.70 | 18.80 | 28030 | 1.83% |
| 26 Jul 2021 | 19.15 | 19.50 | 19.50 | 18.80 | 28101 | -0.26% |
| 23 Jul 2021 | 19.20 | 19.60 | 20.15 | 19.05 | 27427 | 0.00% |
| 22 Jul 2021 | 19.20 | 20.30 | 20.30 | 19.10 | 18717 | -2.54% |
| 20 Jul 2021 | 19.70 | 19.55 | 20.30 | 19.00 | 62107 | -0.51% |
| 19 Jul 2021 | 19.80 | 20.50 | 20.50 | 19.65 | 42383 | -1.49% |
| 16 Jul 2021 | 20.10 | 20.30 | 20.65 | 20.00 | 17273 | -0.99% |
| 15 Jul 2021 | 20.30 | 20.65 | 20.80 | 20.10 | 39548 | -1.69% |
| 14 Jul 2021 | 20.65 | 20.65 | 21.25 | 20.50 | 50343 | -1.43% |
| 13 Jul 2021 | 20.95 | 21.30 | 21.40 | 20.45 | 65543 | 0.00% |
| 12 Jul 2021 | 20.95 | 20.05 | 21.50 | 20.05 | 47523 | 0.24% |
| 09 Jul 2021 | 20.90 | 21.55 | 21.55 | 20.75 | 18316 | 1.46% |
| 08 Jul 2021 | 20.60 | 20.80 | 21.65 | 20.50 | 29245 | -2.83% |
| 07 Jul 2021 | 21.20 | 21.70 | 21.95 | 20.85 | 50881 | -1.85% |
| 06 Jul 2021 | 21.60 | 21.95 | 22.70 | 21.30 | 44510 | -1.59% |
| 05 Jul 2021 | 21.95 | 21.90 | 21.95 | 20.90 | 59251 | 4.77% |
| 02 Jul 2021 | 20.95 | 22.45 | 22.45 | 20.80 | 44072 | -3.46% |
| 01 Jul 2021 | 21.70 | 22.55 | 23.30 | 21.35 | 110273 | -3.13% |
| 30 Jun 2021 | 22.40 | 21.50 | 22.40 | 20.95 | 95536 | 4.92% |
| 29 Jun 2021 | 21.35 | 20.90 | 21.45 | 20.10 | 70478 | 4.40% |
| 28 Jun 2021 | 20.45 | 20.60 | 20.80 | 20.15 | 31468 | 2.25% |
| 25 Jun 2021 | 20.00 | 20.00 | 20.70 | 19.60 | 46387 | 0.25% |
| 24 Jun 2021 | 19.95 | 20.50 | 21.00 | 19.50 | 67686 | -0.99% |
| 23 Jun 2021 | 20.15 | 19.70 | 21.35 | 19.55 | 82501 | -1.23% |
| 22 Jun 2021 | 20.40 | 21.85 | 21.85 | 20.40 | 156944 | -4.90% |
| 21 Jun 2021 | 21.45 | 22.00 | 22.45 | 21.45 | 59666 | -4.88% |
| 18 Jun 2021 | 22.55 | 23.00 | 23.50 | 22.05 | 18903 | -2.38% |
| 17 Jun 2021 | 23.10 | 23.40 | 23.85 | 22.55 | 47776 | 1.54% |
| 16 Jun 2021 | 22.75 | 23.15 | 23.25 | 22.50 | 18245 | -1.73% |
| 15 Jun 2021 | 23.15 | 23.00 | 23.70 | 22.80 | 26801 | -0.43% |
| 14 Jun 2021 | 23.25 | 22.55 | 23.70 | 22.50 | 41812 | 0.87% |
| 11 Jun 2021 | 23.05 | 23.20 | 23.95 | 22.75 | 43470 | -1.71% |
| 10 Jun 2021 | 23.45 | 23.45 | 24.00 | 22.00 | 92140 | 2.18% |
| 09 Jun 2021 | 22.95 | 23.90 | 24.00 | 22.65 | 39348 | -2.13% |
| 08 Jun 2021 | 23.45 | 24.45 | 24.50 | 23.15 | 38290 | -2.90% |
| 07 Jun 2021 | 24.15 | 23.20 | 24.90 | 23.05 | 45620 | 1.05% |
| 04 Jun 2021 | 23.90 | 24.00 | 24.40 | 23.20 | 34893 | 2.14% |
| 03 Jun 2021 | 23.40 | 23.95 | 24.30 | 23.05 | 68402 | -2.30% |
| 02 Jun 2021 | 23.95 | 25.20 | 25.20 | 23.95 | 70563 | -4.96% |
| 01 Jun 2021 | 25.20 | 25.75 | 26.35 | 24.85 | 184195 | 0.40% |
| 31 May 2021 | 25.10 | 25.10 | 25.10 | 23.80 | 157590 | 4.80% |
| 28 May 2021 | 23.95 | 22.20 | 23.95 | 22.20 | 201255 | 4.81% |
| 27 May 2021 | 22.85 | 22.85 | 24.55 | 22.85 | 293075 | -4.99% |
| 26 May 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 118224 | -4.94% |
| 25 May 2021 | 25.30 | 25.30 | 26.60 | 25.30 | 170593 | -4.89% |
| 24 May 2021 | 26.60 | 26.60 | 28.90 | 26.60 | 209090 | -5.00% |
| 21 May 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 4434 | -4.92% |
| 20 May 2021 | 29.45 | 29.45 | 29.45 | 29.45 | 16477 | -5.00% |
| 19 May 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 11209 | -4.91% |
| 18 May 2021 | 32.60 | 32.60 | 33.60 | 32.60 | 327546 | -4.96% |
| 17 May 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 3814 | -4.99% |
| 14 May 2021 | 36.10 | 38.90 | 39.00 | 36.10 | 131076 | -5.00% |
| 12 May 2021 | 38.00 | 37.30 | 38.00 | 35.00 | 267677 | 9.99% |
| 11 May 2021 | 34.55 | 33.50 | 34.55 | 29.05 | 369237 | 9.86% |
| 10 May 2021 | 31.45 | 31.45 | 31.45 | 31.45 | 78616 | 9.97% |
| 07 May 2021 | 28.60 | 27.60 | 28.60 | 26.35 | 435733 | 19.92% |
| 06 May 2021 | 23.85 | 23.20 | 23.85 | 21.00 | 351434 | 19.85% |
| 05 May 2021 | 19.90 | 20.15 | 20.15 | 18.25 | 189376 | 3.65% |
| 04 May 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 5103 | 4.92% |
| 03 May 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 4480 | 4.87% |
| 30 Apr 2021 | 17.45 | 17.40 | 17.45 | 17.40 | 7391 | 4.80% |
| 29 Apr 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 2580 | 4.72% |
| 28 Apr 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 4252 | 4.95% |
| 27 Apr 2021 | 15.15 | 15.15 | 15.15 | 15.15 | 33551 | 4.84% |
| 26 Apr 2021 | 14.45 | 14.45 | 14.45 | 14.45 | 5275 | 4.71% |
| 23 Apr 2021 | 13.80 | 13.80 | 13.80 | 13.45 | 92715 | 4.94% |
