AMD Industries Ltd
NSE :AMDIND BSE :532828 Sector : PackagingBuy, Sell or Hold AMDIND ?
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
AMDIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Apr 2024 | 69.30 | 70.00 | 71.30 | 69.10 | 21667 | -1.28% |
| 29 Apr 2024 | 70.20 | 70.70 | 72.65 | 70.00 | 19956 | -1.34% |
| 26 Apr 2024 | 71.15 | 71.40 | 73.75 | 70.25 | 27121 | -1.25% |
| 25 Apr 2024 | 72.05 | 69.95 | 72.95 | 69.50 | 52493 | 3.59% |
| 24 Apr 2024 | 69.55 | 70.85 | 73.25 | 69.00 | 78341 | -1.70% |
| 23 Apr 2024 | 70.75 | 74.45 | 74.45 | 69.65 | 105143 | -1.12% |
| 22 Apr 2024 | 71.55 | 66.50 | 71.65 | 65.75 | 133451 | 9.82% |
| 19 Apr 2024 | 65.15 | 64.00 | 67.75 | 63.45 | 41761 | 0.31% |
| 18 Apr 2024 | 64.95 | 64.95 | 68.60 | 63.00 | 51238 | 0.00% |
| 16 Apr 2024 | 64.95 | 67.70 | 67.70 | 62.70 | 10462 | 2.12% |
| 15 Apr 2024 | 63.60 | 66.70 | 66.70 | 62.55 | 11985 | -1.40% |
| 12 Apr 2024 | 64.50 | 68.25 | 68.25 | 64.10 | 25764 | -4.30% |
| 10 Apr 2024 | 67.40 | 67.00 | 68.45 | 65.55 | 16959 | 2.12% |
| 09 Apr 2024 | 66.00 | 69.00 | 69.15 | 65.10 | 15243 | -1.20% |
| 08 Apr 2024 | 66.80 | 68.55 | 69.75 | 66.20 | 40117 | -3.95% |
| 05 Apr 2024 | 69.55 | 70.05 | 71.90 | 68.60 | 44708 | -1.97% |
| 04 Apr 2024 | 70.95 | 67.95 | 73.80 | 67.95 | 137237 | 5.66% |
| 03 Apr 2024 | 67.15 | 61.95 | 67.15 | 61.50 | 113232 | 9.99% |
| 02 Apr 2024 | 61.05 | 61.90 | 64.50 | 60.25 | 81692 | 0.58% |
| 01 Apr 2024 | 60.70 | 59.55 | 62.00 | 57.95 | 38830 | 3.41% |
| 28 Mar 2024 | 58.70 | 60.85 | 61.20 | 57.20 | 19234 | -2.81% |
| 27 Mar 2024 | 60.40 | 60.30 | 62.00 | 59.05 | 118153 | 0.17% |
| 26 Mar 2024 | 60.30 | 61.45 | 64.50 | 58.40 | 56808 | -1.79% |
| 22 Mar 2024 | 61.40 | 60.25 | 61.50 | 59.00 | 32411 | 4.51% |
| 21 Mar 2024 | 58.75 | 58.00 | 59.70 | 56.60 | 10249 | 1.29% |
| 20 Mar 2024 | 58.00 | 62.35 | 62.35 | 57.90 | 46000 | -2.36% |
| 19 Mar 2024 | 59.40 | 59.40 | 59.40 | 58.00 | 18567 | 4.95% |
| 18 Mar 2024 | 56.60 | 56.60 | 56.60 | 54.05 | 11793 | 4.91% |
| 15 Mar 2024 | 53.95 | 54.25 | 54.85 | 53.20 | 13958 | 1.51% |
| 14 Mar 2024 | 53.15 | 54.00 | 54.85 | 51.20 | 25913 | 0.76% |
| 13 Mar 2024 | 52.75 | 55.50 | 57.75 | 52.75 | 15569 | -4.95% |
| 12 Mar 2024 | 55.50 | 58.60 | 60.00 | 55.00 | 11920 | -3.65% |
| 11 Mar 2024 | 57.60 | 61.35 | 61.35 | 57.10 | 14059 | -3.60% |
| 07 Mar 2024 | 59.75 | 58.95 | 61.35 | 58.15 | 5429 | 1.79% |
| 06 Mar 2024 | 58.70 | 60.00 | 60.80 | 57.05 | 7931 | -1.34% |
| 05 Mar 2024 | 59.50 | 60.95 | 62.40 | 59.00 | 23142 | -1.98% |
| 04 Mar 2024 | 60.70 | 61.00 | 62.90 | 60.00 | 15320 | -2.41% |
| 02 Mar 2024 | 62.20 | 61.00 | 62.45 | 61.00 | 1524 | 2.81% |
| 01 Mar 2024 | 60.50 | 61.75 | 61.90 | 57.55 | 21414 | 0.33% |
| 29 Feb 2024 | 60.30 | 61.30 | 62.95 | 59.00 | 18321 | -2.27% |
| 28 Feb 2024 | 61.70 | 64.05 | 65.45 | 60.95 | 29273 | -3.82% |
| 27 Feb 2024 | 64.15 | 65.65 | 67.00 | 64.00 | 15401 | -2.28% |
| 26 Feb 2024 | 65.65 | 67.20 | 68.20 | 65.00 | 14205 | -2.31% |
| 23 Feb 2024 | 67.20 | 67.55 | 67.75 | 66.55 | 4997 | 1.51% |
| 22 Feb 2024 | 66.20 | 68.45 | 68.45 | 65.50 | 13562 | -0.30% |
| 21 Feb 2024 | 66.40 | 69.00 | 69.00 | 65.80 | 11546 | -0.45% |
| 20 Feb 2024 | 66.70 | 69.50 | 69.50 | 66.00 | 12740 | -1.26% |
| 19 Feb 2024 | 67.55 | 66.65 | 69.50 | 66.65 | 7306 | 1.35% |
| 16 Feb 2024 | 66.65 | 66.75 | 69.50 | 65.00 | 29947 | -0.15% |
| 15 Feb 2024 | 66.75 | 67.90 | 68.70 | 65.25 | 27239 | 1.52% |
| 14 Feb 2024 | 65.75 | 62.90 | 68.75 | 62.85 | 13726 | -0.60% |
| 13 Feb 2024 | 66.15 | 70.35 | 70.40 | 65.50 | 19825 | -4.06% |
| 12 Feb 2024 | 68.95 | 73.00 | 74.40 | 68.95 | 31594 | -4.96% |
| 09 Feb 2024 | 72.55 | 73.00 | 75.50 | 72.50 | 5460 | -1.36% |
| 08 Feb 2024 | 73.55 | 76.20 | 76.20 | 72.60 | 7446 | -1.41% |
| 07 Feb 2024 | 74.60 | 74.45 | 75.40 | 72.50 | 9354 | 0.20% |
| 06 Feb 2024 | 74.45 | 75.95 | 77.50 | 74.00 | 14087 | -1.97% |
| 05 Feb 2024 | 75.95 | 80.00 | 81.00 | 75.80 | 30895 | -4.76% |
| 02 Feb 2024 | 79.75 | 79.80 | 83.00 | 79.00 | 28908 | 0.82% |
| 01 Feb 2024 | 79.10 | 80.10 | 80.10 | 76.60 | 97257 | 3.67% |
| 31 Jan 2024 | 76.30 | 72.00 | 76.30 | 71.05 | 42729 | 4.95% |
| 30 Jan 2024 | 72.70 | 70.00 | 73.45 | 69.30 | 22175 | 3.78% |
| 29 Jan 2024 | 70.05 | 72.00 | 72.00 | 69.00 | 9955 | -0.36% |
| 25 Jan 2024 | 70.30 | 70.00 | 71.50 | 70.00 | 10388 | -0.42% |
| 24 Jan 2024 | 70.60 | 72.55 | 74.25 | 69.50 | 20380 | -1.67% |
| 23 Jan 2024 | 71.80 | 75.35 | 77.25 | 71.60 | 24521 | -4.71% |
| 20 Jan 2024 | 75.35 | 73.80 | 76.20 | 71.75 | 31990 | 3.79% |
| 19 Jan 2024 | 72.60 | 71.85 | 73.40 | 70.85 | 11351 | 1.04% |
| 18 Jan 2024 | 71.85 | 73.90 | 73.90 | 70.10 | 13431 | -0.76% |
| 17 Jan 2024 | 72.40 | 72.45 | 73.75 | 71.00 | 18975 | 0.84% |
| 16 Jan 2024 | 71.80 | 74.00 | 75.60 | 71.25 | 21030 | -1.98% |
| 15 Jan 2024 | 73.25 | 72.90 | 75.90 | 72.50 | 19645 | 1.31% |
| 12 Jan 2024 | 72.30 | 72.65 | 73.85 | 71.00 | 22320 | -0.48% |
| 11 Jan 2024 | 72.65 | 75.50 | 75.90 | 71.60 | 55371 | -3.58% |
| 10 Jan 2024 | 75.35 | 76.05 | 77.00 | 75.00 | 11031 | -0.92% |
| 09 Jan 2024 | 76.05 | 78.50 | 79.95 | 75.65 | 32318 | -1.23% |
| 08 Jan 2024 | 77.00 | 77.70 | 81.00 | 76.40 | 23341 | -0.45% |
| 05 Jan 2024 | 77.35 | 77.80 | 79.75 | 76.20 | 31942 | -1.15% |
| 04 Jan 2024 | 78.25 | 78.00 | 79.75 | 78.00 | 19806 | 0.45% |
| 03 Jan 2024 | 77.90 | 80.00 | 80.05 | 77.35 | 12191 | -0.95% |
| 02 Jan 2024 | 78.65 | 80.00 | 80.00 | 77.00 | 9771 | 0.00% |
| 01 Jan 2024 | 78.65 | 80.80 | 81.50 | 77.10 | 24366 | -1.38% |
| 29 Dec 2023 | 79.75 | 78.00 | 80.95 | 77.15 | 19162 | 2.24% |
| 28 Dec 2023 | 78.00 | 82.40 | 82.40 | 77.50 | 21826 | -2.62% |
| 27 Dec 2023 | 80.10 | 80.80 | 83.00 | 79.00 | 12926 | -0.87% |
| 26 Dec 2023 | 80.80 | 82.00 | 83.65 | 80.00 | 11588 | -0.37% |
| 22 Dec 2023 | 81.10 | 79.85 | 82.50 | 79.80 | 22201 | 1.63% |
| 21 Dec 2023 | 79.80 | 80.50 | 82.80 | 77.30 | 22278 | -1.66% |
| 20 Dec 2023 | 81.15 | 86.80 | 86.80 | 81.15 | 40360 | -4.98% |
| 19 Dec 2023 | 85.40 | 88.90 | 88.90 | 84.00 | 49104 | -3.39% |
| 18 Dec 2023 | 88.40 | 93.50 | 93.50 | 87.15 | 95010 | -4.28% |
| 15 Dec 2023 | 92.35 | 93.90 | 94.80 | 90.30 | 76324 | 1.54% |
| 14 Dec 2023 | 90.95 | 89.20 | 98.00 | 89.20 | 633579 | 2.08% |
| 13 Dec 2023 | 89.10 | 91.10 | 93.50 | 88.20 | 115573 | -1.44% |
| 12 Dec 2023 | 90.40 | 88.50 | 92.70 | 87.60 | 215179 | 3.73% |
| 11 Dec 2023 | 87.15 | 84.30 | 89.65 | 84.25 | 174321 | 5.32% |
| 08 Dec 2023 | 82.75 | 85.50 | 86.50 | 81.20 | 123691 | -2.42% |
| 07 Dec 2023 | 84.80 | 78.00 | 84.80 | 76.25 | 266596 | 9.99% |
| 06 Dec 2023 | 77.10 | 78.35 | 79.50 | 76.10 | 40152 | -1.34% |
| 05 Dec 2023 | 78.15 | 80.70 | 80.70 | 77.55 | 42379 | -2.01% |
| 04 Dec 2023 | 79.75 | 79.25 | 81.05 | 77.85 | 69157 | 3.30% |
| 01 Dec 2023 | 77.20 | 80.90 | 80.90 | 77.00 | 74043 | -2.95% |
| 30 Nov 2023 | 79.55 | 79.95 | 81.25 | 78.50 | 59277 | -1.12% |
| 29 Nov 2023 | 80.45 | 79.80 | 82.40 | 77.15 | 93374 | 2.29% |
| 28 Nov 2023 | 78.65 | 79.05 | 80.45 | 78.00 | 70120 | -0.51% |
| 24 Nov 2023 | 79.05 | 79.80 | 80.85 | 78.50 | 44944 | -1.00% |
| 23 Nov 2023 | 79.85 | 82.30 | 84.65 | 79.35 | 69140 | -2.50% |
| 22 Nov 2023 | 81.90 | 85.00 | 86.55 | 81.15 | 144066 | -3.53% |
| 21 Nov 2023 | 84.90 | 82.50 | 84.90 | 79.25 | 317321 | 4.94% |
| 20 Nov 2023 | 80.90 | 79.15 | 80.90 | 76.55 | 335088 | 5.00% |
| 17 Nov 2023 | 77.05 | 75.60 | 79.25 | 74.95 | 204672 | 2.05% |
| 16 Nov 2023 | 75.50 | 73.50 | 76.55 | 71.10 | 142886 | 3.50% |
| 15 Nov 2023 | 72.95 | 72.30 | 74.95 | 72.00 | 58089 | 0.83% |
| 13 Nov 2023 | 72.35 | 71.80 | 75.30 | 71.80 | 77701 | -0.21% |
| 12 Nov 2023 | 72.50 | 75.40 | 75.40 | 71.00 | 60216 | -2.49% |
| 10 Nov 2023 | 74.35 | 78.65 | 78.65 | 73.75 | 120527 | -4.13% |
| 09 Nov 2023 | 77.55 | 77.55 | 79.75 | 77.55 | 160222 | -4.96% |
| 08 Nov 2023 | 81.60 | 78.95 | 81.75 | 74.00 | 330897 | 4.75% |
| 07 Nov 2023 | 77.90 | 82.80 | 83.10 | 77.90 | 109102 | -5.00% |
| 06 Nov 2023 | 82.00 | 81.70 | 83.55 | 80.50 | 158601 | 2.56% |
| 03 Nov 2023 | 79.95 | 81.50 | 82.90 | 78.50 | 254990 | 2.43% |
| 02 Nov 2023 | 78.05 | 71.35 | 78.35 | 71.35 | 435972 | 9.54% |
| 01 Nov 2023 | 71.25 | 69.50 | 73.50 | 67.15 | 282527 | 4.55% |
| 31 Oct 2023 | 68.15 | 66.00 | 69.05 | 65.10 | 180461 | 6.82% |
| 30 Oct 2023 | 63.80 | 65.20 | 67.40 | 63.00 | 60420 | -2.15% |
| 27 Oct 2023 | 65.20 | 65.00 | 66.50 | 62.70 | 124034 | 0.54% |
| 26 Oct 2023 | 64.85 | 59.80 | 65.05 | 55.20 | 217849 | 9.64% |
| 25 Oct 2023 | 59.15 | 60.50 | 62.80 | 58.60 | 40417 | -3.03% |
| 23 Oct 2023 | 61.00 | 66.00 | 68.50 | 60.30 | 87817 | -8.61% |
| 20 Oct 2023 | 66.75 | 68.40 | 69.30 | 66.00 | 74977 | -2.55% |
| 19 Oct 2023 | 68.50 | 67.00 | 71.00 | 63.30 | 267207 | 4.02% |
| 18 Oct 2023 | 65.85 | 69.40 | 69.70 | 65.50 | 62400 | -2.95% |
| 17 Oct 2023 | 67.85 | 69.50 | 70.00 | 66.35 | 134905 | 2.65% |
| 16 Oct 2023 | 66.10 | 65.10 | 69.00 | 65.10 | 146392 | 1.61% |
| 13 Oct 2023 | 65.05 | 62.70 | 67.60 | 62.70 | 180234 | 4.75% |
| 12 Oct 2023 | 62.10 | 57.50 | 62.50 | 56.95 | 199168 | 9.23% |
| 11 Oct 2023 | 56.85 | 57.70 | 57.80 | 55.55 | 25508 | 0.62% |
| 10 Oct 2023 | 56.50 | 55.85 | 57.90 | 54.30 | 67122 | 4.24% |
| 09 Oct 2023 | 54.20 | 56.00 | 56.00 | 54.05 | 37820 | -2.25% |
| 06 Oct 2023 | 55.45 | 56.70 | 56.70 | 54.55 | 30211 | 0.91% |
| 05 Oct 2023 | 54.95 | 54.70 | 55.70 | 53.00 | 33655 | 3.10% |
| 04 Oct 2023 | 53.30 | 55.35 | 56.95 | 52.60 | 22275 | -3.70% |
| 03 Oct 2023 | 55.35 | 54.95 | 56.20 | 54.10 | 21511 | 0.73% |
| 29 Sep 2023 | 54.95 | 55.35 | 55.35 | 54.05 | 15648 | 2.42% |
| 28 Sep 2023 | 53.65 | 54.20 | 54.30 | 52.95 | 14788 | 1.04% |
| 27 Sep 2023 | 53.10 | 53.00 | 54.45 | 52.75 | 15650 | -0.65% |
| 26 Sep 2023 | 53.45 | 54.00 | 54.75 | 51.80 | 16051 | 0.66% |
| 25 Sep 2023 | 53.10 | 56.50 | 56.50 | 52.35 | 54500 | -3.63% |
| 22 Sep 2023 | 55.10 | 57.30 | 57.30 | 54.20 | 13718 | -0.90% |
| 21 Sep 2023 | 55.60 | 57.00 | 57.00 | 55.00 | 8731 | -1.24% |
| 20 Sep 2023 | 56.30 | 57.70 | 57.70 | 55.70 | 9971 | -2.43% |
| 18 Sep 2023 | 57.70 | 57.75 | 58.50 | 55.60 | 59149 | 3.50% |
| 15 Sep 2023 | 55.75 | 56.00 | 56.30 | 55.35 | 8050 | -0.45% |
| 14 Sep 2023 | 56.00 | 56.70 | 56.70 | 55.25 | 11204 | 1.63% |
| 13 Sep 2023 | 55.10 | 55.30 | 56.75 | 54.85 | 8273 | -0.36% |
| 12 Sep 2023 | 55.30 | 58.15 | 58.15 | 54.50 | 15885 | -2.98% |
| 11 Sep 2023 | 57.00 | 55.90 | 57.75 | 55.50 | 11259 | 2.06% |
| 08 Sep 2023 | 55.85 | 57.00 | 57.00 | 55.50 | 10097 | -1.06% |
| 07 Sep 2023 | 56.45 | 56.90 | 56.90 | 55.45 | 15267 | 0.80% |
| 06 Sep 2023 | 56.00 | 56.05 | 56.80 | 55.50 | 11555 | 0.27% |
| 05 Sep 2023 | 55.85 | 56.85 | 56.85 | 55.40 | 18327 | -0.45% |
| 04 Sep 2023 | 56.10 | 56.00 | 56.25 | 55.15 | 19684 | -0.18% |
| 01 Sep 2023 | 56.20 | 56.25 | 57.25 | 54.60 | 14369 | -0.09% |
| 31 Aug 2023 | 56.25 | 55.25 | 57.40 | 54.70 | 12662 | 1.35% |
| 30 Aug 2023 | 55.50 | 55.15 | 55.85 | 54.25 | 15395 | 0.63% |
| 29 Aug 2023 | 55.15 | 55.00 | 55.50 | 54.00 | 13247 | 1.57% |
| 28 Aug 2023 | 54.30 | 54.80 | 55.00 | 54.00 | 11980 | -1.18% |
| 25 Aug 2023 | 54.95 | 54.70 | 56.30 | 54.65 | 15974 | -1.96% |
| 24 Aug 2023 | 56.05 | 55.75 | 57.50 | 54.65 | 14580 | 0.54% |
| 23 Aug 2023 | 55.75 | 54.65 | 57.35 | 54.65 | 17798 | 2.01% |
| 22 Aug 2023 | 54.65 | 53.20 | 54.95 | 52.80 | 23531 | 4.39% |
| 21 Aug 2023 | 52.35 | 53.80 | 54.20 | 52.00 | 37172 | -3.94% |
| 18 Aug 2023 | 54.50 | 57.00 | 57.00 | 54.50 | 89325 | -4.97% |
| 17 Aug 2023 | 57.35 | 52.35 | 57.85 | 52.35 | 165984 | 4.08% |
| 16 Aug 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 6525 | -5.00% |
| 14 Aug 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 5601 | -5.00% |
| 11 Aug 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 4838 | -4.98% |
| 10 Aug 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 10026 | -4.96% |
| 09 Aug 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 14493 | -4.99% |
| 08 Aug 2023 | 71.15 | 70.90 | 71.90 | 69.85 | 12944 | 1.86% |
| 07 Aug 2023 | 69.85 | 72.00 | 72.00 | 68.80 | 33542 | 0.43% |
| 04 Aug 2023 | 69.55 | 68.00 | 70.90 | 68.00 | 29176 | -0.64% |
| 03 Aug 2023 | 70.00 | 70.60 | 71.00 | 69.00 | 6685 | -0.85% |
| 02 Aug 2023 | 70.60 | 72.50 | 72.50 | 69.45 | 37357 | -0.35% |
| 01 Aug 2023 | 70.85 | 70.50 | 71.60 | 68.00 | 44324 | 1.72% |
| 31 Jul 2023 | 69.65 | 68.90 | 69.95 | 68.25 | 28658 | 2.96% |
| 28 Jul 2023 | 67.65 | 67.00 | 69.80 | 66.05 | 32029 | 0.37% |
| 27 Jul 2023 | 67.40 | 67.60 | 68.00 | 66.60 | 7245 | -0.59% |
| 26 Jul 2023 | 67.80 | 66.95 | 69.80 | 66.95 | 4973 | 1.50% |
| 25 Jul 2023 | 66.80 | 66.50 | 67.95 | 66.50 | 11449 | -1.98% |
| 24 Jul 2023 | 68.15 | 68.00 | 70.00 | 67.50 | 9488 | -0.94% |
| 21 Jul 2023 | 68.80 | 71.85 | 71.85 | 68.05 | 20836 | -0.15% |
| 20 Jul 2023 | 68.90 | 65.00 | 68.90 | 65.00 | 31213 | 4.95% |
| 19 Jul 2023 | 65.65 | 65.95 | 67.95 | 65.30 | 8616 | -0.53% |
| 18 Jul 2023 | 66.00 | 68.05 | 68.05 | 65.00 | 36394 | -3.15% |
| 17 Jul 2023 | 68.15 | 69.90 | 69.90 | 67.00 | 13475 | -0.87% |
| 14 Jul 2023 | 68.75 | 69.40 | 69.40 | 67.15 | 6011 | 0.15% |
| 13 Jul 2023 | 68.65 | 69.00 | 71.00 | 66.85 | 12194 | -2.21% |
| 12 Jul 2023 | 70.20 | 70.30 | 71.65 | 68.00 | 20184 | -0.14% |
| 11 Jul 2023 | 70.30 | 72.00 | 72.00 | 68.50 | 17811 | 1.59% |
| 10 Jul 2023 | 69.20 | 66.30 | 69.20 | 66.30 | 22122 | 4.93% |
| 07 Jul 2023 | 65.95 | 66.00 | 67.50 | 65.90 | 14043 | 0.46% |
| 06 Jul 2023 | 65.65 | 66.00 | 67.20 | 64.70 | 9466 | -0.38% |
| 05 Jul 2023 | 65.90 | 64.50 | 66.50 | 64.00 | 8680 | 2.41% |
| 04 Jul 2023 | 64.35 | 67.50 | 68.20 | 64.10 | 55848 | -4.60% |
| 03 Jul 2023 | 67.45 | 69.25 | 69.25 | 65.80 | 24283 | -0.95% |
| 30 Jun 2023 | 68.10 | 68.55 | 69.90 | 67.50 | 12157 | -0.07% |
| 28 Jun 2023 | 68.15 | 70.50 | 70.50 | 68.00 | 12994 | -0.87% |
| 27 Jun 2023 | 68.75 | 69.15 | 69.60 | 68.65 | 17278 | -0.51% |
| 26 Jun 2023 | 69.10 | 67.70 | 70.00 | 67.70 | 6236 | 1.39% |
| 23 Jun 2023 | 68.15 | 69.60 | 69.60 | 67.70 | 14589 | -2.22% |
| 22 Jun 2023 | 69.70 | 70.85 | 71.70 | 68.50 | 10797 | 1.23% |
| 21 Jun 2023 | 68.85 | 72.90 | 72.90 | 67.80 | 73851 | -3.50% |
| 20 Jun 2023 | 71.35 | 67.55 | 72.00 | 67.55 | 19749 | 2.88% |
| 19 Jun 2023 | 69.35 | 67.00 | 71.25 | 67.00 | 31987 | -0.29% |
| 16 Jun 2023 | 69.55 | 71.75 | 71.75 | 68.20 | 14999 | -0.64% |
| 15 Jun 2023 | 70.00 | 70.05 | 71.60 | 69.60 | 25367 | -0.50% |
| 14 Jun 2023 | 70.35 | 70.00 | 71.90 | 70.00 | 31770 | -1.26% |
| 13 Jun 2023 | 71.25 | 72.50 | 72.50 | 70.10 | 23943 | 0.28% |
| 12 Jun 2023 | 71.05 | 72.90 | 73.15 | 70.10 | 56411 | -0.84% |
| 09 Jun 2023 | 71.65 | 69.05 | 72.00 | 68.55 | 103276 | 4.45% |
| 08 Jun 2023 | 68.60 | 72.05 | 72.05 | 68.10 | 44204 | -2.21% |
| 07 Jun 2023 | 70.15 | 74.90 | 74.90 | 69.40 | 58451 | -3.11% |
| 06 Jun 2023 | 72.40 | 74.70 | 74.70 | 70.55 | 89710 | -1.23% |
| 05 Jun 2023 | 73.30 | 72.80 | 74.35 | 72.00 | 147597 | 3.46% |
| 02 Jun 2023 | 70.85 | 68.05 | 70.85 | 67.65 | 72718 | 4.96% |
| 01 Jun 2023 | 67.50 | 68.20 | 69.70 | 67.00 | 49215 | -0.95% |
| 31 May 2023 | 68.15 | 68.00 | 69.20 | 66.60 | 79746 | -2.15% |
| 30 May 2023 | 69.65 | 74.90 | 74.90 | 69.40 | 141656 | -4.65% |
| 29 May 2023 | 73.05 | 72.00 | 73.05 | 69.60 | 261249 | 4.96% |
| 26 May 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 198999 | 4.98% |
| 25 May 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 23686 | 4.99% |
| 24 May 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 26900 | 4.99% |
| 23 May 2023 | 60.15 | 62.30 | 62.30 | 58.05 | 139432 | 1.35% |
| 22 May 2023 | 59.35 | 56.90 | 59.35 | 56.10 | 65164 | 4.95% |
| 19 May 2023 | 56.55 | 56.20 | 56.95 | 56.05 | 12590 | 0.62% |
| 18 May 2023 | 56.20 | 56.10 | 57.45 | 56.00 | 15692 | -0.62% |
| 17 May 2023 | 56.55 | 56.30 | 56.85 | 55.45 | 9881 | 1.16% |
| 16 May 2023 | 55.90 | 56.45 | 57.20 | 54.20 | 20062 | -0.97% |
| 15 May 2023 | 56.45 | 55.50 | 57.15 | 55.30 | 11499 | -0.18% |
| 12 May 2023 | 56.55 | 57.45 | 57.45 | 56.35 | 6296 | -0.96% |
| 11 May 2023 | 57.10 | 57.50 | 57.60 | 56.50 | 13516 | 0.44% |
| 10 May 2023 | 56.85 | 56.90 | 57.80 | 55.55 | 31010 | 2.25% |
| 09 May 2023 | 55.60 | 55.75 | 56.95 | 55.35 | 11919 | -0.80% |
| 08 May 2023 | 56.05 | 57.00 | 57.00 | 55.45 | 18340 | -0.09% |
| 05 May 2023 | 56.10 | 54.90 | 56.90 | 54.90 | 35145 | 2.19% |
| 04 May 2023 | 54.90 | 56.40 | 56.40 | 54.50 | 26459 | -0.81% |
| 03 May 2023 | 55.35 | 55.80 | 57.20 | 54.55 | 21800 | 0.09% |
| 02 May 2023 | 55.30 | 55.80 | 55.95 | 54.50 | 15573 | 1.00% |
| 28 Apr 2023 | 54.75 | 54.00 | 56.35 | 53.90 | 11265 | -0.36% |
| 27 Apr 2023 | 54.95 | 56.30 | 56.95 | 54.70 | 21839 | -0.90% |
| 26 Apr 2023 | 55.45 | 56.20 | 56.20 | 54.90 | 13086 | -1.60% |
| 25 Apr 2023 | 56.35 | 55.15 | 57.00 | 54.65 | 18423 | -0.09% |
| 24 Apr 2023 | 56.40 | 57.80 | 57.90 | 56.00 | 38729 | 1.99% |
| 21 Apr 2023 | 55.30 | 53.40 | 56.05 | 53.05 | 34033 | 3.56% |
| 20 Apr 2023 | 53.40 | 52.85 | 54.05 | 52.65 | 12360 | 1.04% |
| 19 Apr 2023 | 52.85 | 54.45 | 54.45 | 52.60 | 16499 | -1.77% |
| 18 Apr 2023 | 53.80 | 53.60 | 54.20 | 52.25 | 17146 | 0.28% |
| 17 Apr 2023 | 53.65 | 54.15 | 54.15 | 53.10 | 6514 | 1.13% |
| 13 Apr 2023 | 53.05 | 54.50 | 54.50 | 52.55 | 20886 | 0.57% |
| 12 Apr 2023 | 52.75 | 54.50 | 55.40 | 52.45 | 38655 | -3.74% |
| 11 Apr 2023 | 54.80 | 56.50 | 56.50 | 54.00 | 18184 | 0.55% |
| 10 Apr 2023 | 54.50 | 58.70 | 58.70 | 54.20 | 60205 | -4.30% |
| 06 Apr 2023 | 56.95 | 54.40 | 59.00 | 53.55 | 159882 | 6.15% |
| 05 Apr 2023 | 53.65 | 53.65 | 53.65 | 51.50 | 92897 | 9.94% |
| 03 Apr 2023 | 48.80 | 44.80 | 48.80 | 44.75 | 40735 | 9.91% |
| 31 Mar 2023 | 44.40 | 43.25 | 48.00 | 43.25 | 56924 | 0.91% |
| 29 Mar 2023 | 44.00 | 44.55 | 46.45 | 43.55 | 64936 | -1.12% |
| 28 Mar 2023 | 44.50 | 45.55 | 46.50 | 44.15 | 28158 | -2.09% |
| 27 Mar 2023 | 45.45 | 48.40 | 48.40 | 45.05 | 24852 | -4.11% |
| 24 Mar 2023 | 47.40 | 47.20 | 49.00 | 46.35 | 19616 | 0.42% |
| 23 Mar 2023 | 47.20 | 46.30 | 47.40 | 46.30 | 10825 | 1.40% |
| 22 Mar 2023 | 46.55 | 46.15 | 47.30 | 45.90 | 26439 | 0.76% |
| 21 Mar 2023 | 46.20 | 45.70 | 46.80 | 45.05 | 21119 | 1.09% |
| 20 Mar 2023 | 45.70 | 45.55 | 46.65 | 44.55 | 9976 | -0.22% |
| 17 Mar 2023 | 45.80 | 46.60 | 46.80 | 45.60 | 7991 | -0.22% |
| 16 Mar 2023 | 45.90 | 47.45 | 47.45 | 45.30 | 15006 | -1.92% |
| 15 Mar 2023 | 46.80 | 47.00 | 48.15 | 46.20 | 12800 | 1.19% |
| 14 Mar 2023 | 46.25 | 47.50 | 47.85 | 46.00 | 7740 | -1.60% |
| 13 Mar 2023 | 47.00 | 49.00 | 49.00 | 46.50 | 16625 | -2.39% |
| 10 Mar 2023 | 48.15 | 47.45 | 48.70 | 46.95 | 12456 | -0.62% |
| 09 Mar 2023 | 48.45 | 49.80 | 49.80 | 48.00 | 9636 | -0.82% |
| 08 Mar 2023 | 48.85 | 49.95 | 50.00 | 48.50 | 20432 | -1.51% |
| 06 Mar 2023 | 49.60 | 51.50 | 51.50 | 49.25 | 24300 | -1.68% |
| 03 Mar 2023 | 50.45 | 52.75 | 52.75 | 49.20 | 18906 | 2.64% |
| 02 Mar 2023 | 49.15 | 50.85 | 50.85 | 48.80 | 23823 | -1.31% |
| 01 Mar 2023 | 49.80 | 48.55 | 50.45 | 48.50 | 32864 | 0.50% |
| 28 Feb 2023 | 49.55 | 49.90 | 49.90 | 48.55 | 7444 | 1.23% |
| 27 Feb 2023 | 48.95 | 50.85 | 50.85 | 48.65 | 15950 | -0.61% |
| 24 Feb 2023 | 49.25 | 49.70 | 51.35 | 49.10 | 23590 | -1.50% |
| 23 Feb 2023 | 50.00 | 50.60 | 51.70 | 49.65 | 36647 | -1.09% |
| 22 Feb 2023 | 50.55 | 50.50 | 52.40 | 49.85 | 24322 | -0.69% |
| 21 Feb 2023 | 50.90 | 53.00 | 53.00 | 50.80 | 25132 | -3.87% |
| 20 Feb 2023 | 52.95 | 55.00 | 55.00 | 52.75 | 2084 | -0.09% |
| 17 Feb 2023 | 53.00 | 53.90 | 54.40 | 52.20 | 10172 | -0.84% |
| 16 Feb 2023 | 53.45 | 53.55 | 55.00 | 52.65 | 52333 | 1.81% |
| 15 Feb 2023 | 52.50 | 53.10 | 54.45 | 52.00 | 40513 | 0.29% |
| 14 Feb 2023 | 52.35 | 52.45 | 53.00 | 51.20 | 21164 | -0.19% |
| 13 Feb 2023 | 52.45 | 54.70 | 54.85 | 52.00 | 10393 | -1.69% |
| 10 Feb 2023 | 53.35 | 54.00 | 55.15 | 53.05 | 6058 | -1.20% |
| 09 Feb 2023 | 54.00 | 54.95 | 54.95 | 52.50 | 20613 | 1.98% |
| 08 Feb 2023 | 52.95 | 52.65 | 54.25 | 52.50 | 5776 | 0.00% |
| 07 Feb 2023 | 52.95 | 55.00 | 55.50 | 52.60 | 13930 | 0.67% |
| 06 Feb 2023 | 52.60 | 53.55 | 54.80 | 52.25 | 12002 | -2.59% |
| 03 Feb 2023 | 54.00 | 53.00 | 54.80 | 52.10 | 13381 | 1.41% |
| 02 Feb 2023 | 53.25 | 53.50 | 54.20 | 51.75 | 14412 | -0.19% |
| 01 Feb 2023 | 53.35 | 55.00 | 57.00 | 53.15 | 14007 | -1.93% |
| 31 Jan 2023 | 54.40 | 52.40 | 54.60 | 51.45 | 12878 | 4.62% |
| 30 Jan 2023 | 52.00 | 55.80 | 55.80 | 51.60 | 26241 | -3.35% |
| 27 Jan 2023 | 53.80 | 57.80 | 57.80 | 53.25 | 14980 | -3.76% |
| 25 Jan 2023 | 55.90 | 57.85 | 57.85 | 55.20 | 15831 | -1.41% |
| 24 Jan 2023 | 56.70 | 55.90 | 57.90 | 55.90 | 24356 | 0.53% |
| 23 Jan 2023 | 56.40 | 56.85 | 57.45 | 55.55 | 13870 | -0.79% |
| 20 Jan 2023 | 56.85 | 59.70 | 59.70 | 56.70 | 10985 | -0.87% |
| 19 Jan 2023 | 57.35 | 57.00 | 58.85 | 57.00 | 7091 | -0.17% |
| 18 Jan 2023 | 57.45 | 59.75 | 59.75 | 57.15 | 14645 | -2.05% |
| 17 Jan 2023 | 58.65 | 60.30 | 60.30 | 58.25 | 18727 | -1.68% |
| 16 Jan 2023 | 59.65 | 57.00 | 60.10 | 57.00 | 65111 | 4.19% |
| 13 Jan 2023 | 57.25 | 56.70 | 58.40 | 56.50 | 17705 | 0.44% |
| 12 Jan 2023 | 57.00 | 58.50 | 59.00 | 56.65 | 14193 | 0.09% |
| 11 Jan 2023 | 56.95 | 57.95 | 58.15 | 56.30 | 10506 | 0.26% |
| 10 Jan 2023 | 56.80 | 58.20 | 58.95 | 56.30 | 13853 | -2.32% |
| 09 Jan 2023 | 58.15 | 58.80 | 59.90 | 57.55 | 25555 | 1.93% |
| 06 Jan 2023 | 57.05 | 58.65 | 58.90 | 54.50 | 33632 | 0.71% |
| 05 Jan 2023 | 56.65 | 56.50 | 57.75 | 56.50 | 7402 | 0.53% |
| 04 Jan 2023 | 56.35 | 59.10 | 60.10 | 56.15 | 31402 | -4.65% |
| 03 Jan 2023 | 59.10 | 58.20 | 60.10 | 58.20 | 10933 | 1.37% |
| 02 Jan 2023 | 58.30 | 59.10 | 60.60 | 57.50 | 29602 | -2.18% |
| 30 Dec 2022 | 59.60 | 61.00 | 61.85 | 59.10 | 26910 | -0.42% |
| 29 Dec 2022 | 59.85 | 57.50 | 60.45 | 56.40 | 74986 | 2.75% |
| 28 Dec 2022 | 58.25 | 56.75 | 58.25 | 55.70 | 59965 | 4.95% |
| 27 Dec 2022 | 55.50 | 54.00 | 55.50 | 53.15 | 42478 | 4.91% |
| 26 Dec 2022 | 52.90 | 52.90 | 53.35 | 50.05 | 36395 | 4.03% |
| 23 Dec 2022 | 50.85 | 54.40 | 54.40 | 50.85 | 44861 | -4.95% |
| 22 Dec 2022 | 53.50 | 55.00 | 56.60 | 53.25 | 56336 | -4.55% |
| 21 Dec 2022 | 56.05 | 58.95 | 59.50 | 55.95 | 83777 | -4.76% |
| 20 Dec 2022 | 58.85 | 61.00 | 61.50 | 58.75 | 56750 | -4.77% |
| 19 Dec 2022 | 61.80 | 62.20 | 65.40 | 60.75 | 55411 | -1.44% |
| 16 Dec 2022 | 62.70 | 65.30 | 65.30 | 62.65 | 115686 | -4.86% |
| 15 Dec 2022 | 65.90 | 66.95 | 67.25 | 64.00 | 121846 | 2.89% |
| 14 Dec 2022 | 64.05 | 62.95 | 64.05 | 61.70 | 237352 | 5.00% |
| 13 Dec 2022 | 61.00 | 59.95 | 61.00 | 55.20 | 289196 | 4.99% |
| 12 Dec 2022 | 58.10 | 61.40 | 62.65 | 57.95 | 131965 | -4.68% |
| 09 Dec 2022 | 60.95 | 59.40 | 60.95 | 58.05 | 55357 | 5.00% |
| 08 Dec 2022 | 58.05 | 57.30 | 58.05 | 55.30 | 133336 | 4.97% |
| 07 Dec 2022 | 55.30 | 54.85 | 55.30 | 53.05 | 23825 | 4.93% |
| 06 Dec 2022 | 52.70 | 50.75 | 52.70 | 50.05 | 69658 | 4.98% |
| 05 Dec 2022 | 50.20 | 48.95 | 50.90 | 46.40 | 82595 | 3.51% |
| 02 Dec 2022 | 48.50 | 49.20 | 49.50 | 46.00 | 52474 | 0.31% |
| 01 Dec 2022 | 48.35 | 46.15 | 48.45 | 44.35 | 73083 | 4.77% |
| 30 Nov 2022 | 46.15 | 48.00 | 49.20 | 46.10 | 124005 | -4.85% |
| 29 Nov 2022 | 48.50 | 49.55 | 51.65 | 48.05 | 97362 | -4.06% |
| 28 Nov 2022 | 50.55 | 52.50 | 52.90 | 50.00 | 63899 | -3.07% |
| 25 Nov 2022 | 52.15 | 49.00 | 52.65 | 47.65 | 110359 | 3.99% |
| 24 Nov 2022 | 50.15 | 52.75 | 54.70 | 50.15 | 185712 | -4.93% |
| 23 Nov 2022 | 52.75 | 55.15 | 55.50 | 52.75 | 35756 | -4.95% |
| 22 Nov 2022 | 55.50 | 57.80 | 59.00 | 55.50 | 51677 | -4.97% |
| 21 Nov 2022 | 58.40 | 58.65 | 63.80 | 57.85 | 127006 | -3.95% |
| 18 Nov 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 16849 | -4.93% |
| 17 Nov 2022 | 63.95 | 63.95 | 63.95 | 63.95 | 7172 | -4.98% |
| 16 Nov 2022 | 67.30 | 67.30 | 67.30 | 67.30 | 12938 | -4.94% |
| 15 Nov 2022 | 70.80 | 70.80 | 70.80 | 70.80 | 11127 | -4.97% |
| 14 Nov 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 8099 | -4.97% |
| 11 Nov 2022 | 78.40 | 78.70 | 80.50 | 77.05 | 34126 | -1.57% |
| 10 Nov 2022 | 79.65 | 82.00 | 82.00 | 77.35 | 34903 | -1.79% |
| 09 Nov 2022 | 81.10 | 79.95 | 82.40 | 77.20 | 28732 | 1.37% |
| 07 Nov 2022 | 80.00 | 78.90 | 80.90 | 77.65 | 22108 | 3.03% |
| 04 Nov 2022 | 77.65 | 77.20 | 78.25 | 75.05 | 13067 | 1.17% |
| 03 Nov 2022 | 76.75 | 77.00 | 78.00 | 74.50 | 17060 | 1.19% |
| 02 Nov 2022 | 75.85 | 76.45 | 76.45 | 72.55 | 28899 | 1.34% |
| 01 Nov 2022 | 74.85 | 71.80 | 75.00 | 71.30 | 26226 | 4.25% |
| 31 Oct 2022 | 71.80 | 71.05 | 74.05 | 71.05 | 13209 | -1.78% |
| 28 Oct 2022 | 73.10 | 72.85 | 74.50 | 71.60 | 10487 | 1.67% |
| 27 Oct 2022 | 71.90 | 72.25 | 74.90 | 71.60 | 8407 | -0.48% |
| 25 Oct 2022 | 72.25 | 73.40 | 74.45 | 71.60 | 11653 | -1.57% |
| 24 Oct 2022 | 73.40 | 73.00 | 74.70 | 72.00 | 4752 | 2.37% |
| 21 Oct 2022 | 71.70 | 75.00 | 75.75 | 71.40 | 14569 | -2.58% |
| 20 Oct 2022 | 73.60 | 71.90 | 74.00 | 71.50 | 11557 | 2.36% |
| 19 Oct 2022 | 71.90 | 73.95 | 74.50 | 71.50 | 8779 | -0.83% |
| 18 Oct 2022 | 72.50 | 71.50 | 73.45 | 71.50 | 9874 | 0.42% |
| 17 Oct 2022 | 72.20 | 73.40 | 73.50 | 71.50 | 8732 | -0.48% |
| 14 Oct 2022 | 72.55 | 74.25 | 75.00 | 71.40 | 20144 | -1.23% |
| 13 Oct 2022 | 73.45 | 73.90 | 74.00 | 72.35 | 21473 | -0.61% |
| 12 Oct 2022 | 73.90 | 72.10 | 75.90 | 72.10 | 22452 | 1.93% |
| 11 Oct 2022 | 72.50 | 71.75 | 74.80 | 71.75 | 29866 | -1.63% |
| 10 Oct 2022 | 73.70 | 72.00 | 74.00 | 69.05 | 26331 | 1.80% |
| 07 Oct 2022 | 72.40 | 73.30 | 73.30 | 71.25 | 21225 | 0.28% |
| 06 Oct 2022 | 72.20 | 72.90 | 74.65 | 71.30 | 59507 | -0.48% |
| 04 Oct 2022 | 72.55 | 76.80 | 78.00 | 72.10 | 88622 | -4.35% |
| 03 Oct 2022 | 75.85 | 77.30 | 78.90 | 74.25 | 10510 | -1.62% |
| 30 Sep 2022 | 77.10 | 79.30 | 79.30 | 76.00 | 27611 | -1.85% |
| 29 Sep 2022 | 78.55 | 81.00 | 81.95 | 76.25 | 19930 | -0.13% |
| 28 Sep 2022 | 78.65 | 75.00 | 78.75 | 73.50 | 26985 | 4.87% |
| 27 Sep 2022 | 75.00 | 74.15 | 77.50 | 74.00 | 26883 | -1.06% |
| 26 Sep 2022 | 75.80 | 83.25 | 83.25 | 75.35 | 91214 | -4.41% |
| 23 Sep 2022 | 79.30 | 76.40 | 79.30 | 76.00 | 19525 | 4.96% |
| 22 Sep 2022 | 75.55 | 77.00 | 78.00 | 74.15 | 93466 | -3.20% |
| 21 Sep 2022 | 78.05 | 82.45 | 82.45 | 77.90 | 67874 | -5.68% |
| 20 Sep 2022 | 82.75 | 87.00 | 87.40 | 81.70 | 93709 | -3.72% |
| 19 Sep 2022 | 85.95 | 86.80 | 89.30 | 83.10 | 57394 | -1.21% |
| 16 Sep 2022 | 87.00 | 92.00 | 92.00 | 85.55 | 46870 | -3.28% |
| 15 Sep 2022 | 89.95 | 92.95 | 92.95 | 87.45 | 33528 | -0.11% |
| 14 Sep 2022 | 90.05 | 90.00 | 93.95 | 86.55 | 46873 | -1.04% |
| 13 Sep 2022 | 91.00 | 91.50 | 97.00 | 90.95 | 72471 | -4.91% |
| 12 Sep 2022 | 95.70 | 96.50 | 100.95 | 94.15 | 86510 | -0.47% |
| 09 Sep 2022 | 96.15 | 99.95 | 101.50 | 94.45 | 84312 | -2.73% |
| 08 Sep 2022 | 98.85 | 103.00 | 103.50 | 98.10 | 129767 | -3.51% |
| 07 Sep 2022 | 102.45 | 102.50 | 104.70 | 97.55 | 391427 | 0.54% |
| 06 Sep 2022 | 101.90 | 101.90 | 101.90 | 96.00 | 540266 | 5.00% |
| 05 Sep 2022 | 97.05 | 94.40 | 97.05 | 93.90 | 106369 | 4.98% |
| 02 Sep 2022 | 92.45 | 91.20 | 92.45 | 91.00 | 70813 | 5.00% |
| 01 Sep 2022 | 88.05 | 83.90 | 88.05 | 83.25 | 72577 | 4.95% |
| 30 Aug 2022 | 83.90 | 84.80 | 89.60 | 83.10 | 335371 | -3.62% |
| 29 Aug 2022 | 87.05 | 87.60 | 89.60 | 87.05 | 130437 | -4.97% |
| 26 Aug 2022 | 91.60 | 96.00 | 97.00 | 90.45 | 102477 | -2.29% |
| 25 Aug 2022 | 93.75 | 99.40 | 101.65 | 93.00 | 120201 | -3.90% |
| 24 Aug 2022 | 97.55 | 92.00 | 97.65 | 92.00 | 238700 | 4.89% |
| 23 Aug 2022 | 93.00 | 94.00 | 99.70 | 92.95 | 319050 | -4.91% |
| 22 Aug 2022 | 97.80 | 103.80 | 105.95 | 97.65 | 956329 | -4.82% |
| 19 Aug 2022 | 102.75 | 93.60 | 102.90 | 90.55 | 1332160 | 9.83% |
| 18 Aug 2022 | 93.55 | 95.90 | 96.95 | 85.65 | 1369376 | 4.70% |
| 17 Aug 2022 | 89.35 | 82.00 | 89.35 | 82.00 | 1130406 | 9.97% |
| 16 Aug 2022 | 81.25 | 72.60 | 85.00 | 72.00 | 1565083 | 13.72% |
| 12 Aug 2022 | 71.45 | 61.00 | 72.30 | 60.90 | 1386849 | 17.42% |
| 11 Aug 2022 | 60.85 | 63.00 | 65.00 | 59.20 | 1027509 | 9.34% |
| 10 Aug 2022 | 55.65 | 57.50 | 60.00 | 53.65 | 191786 | -0.98% |
| 08 Aug 2022 | 56.20 | 54.50 | 56.70 | 54.50 | 112250 | 0.99% |
| 05 Aug 2022 | 55.65 | 54.00 | 56.85 | 53.40 | 190944 | 2.87% |
| 04 Aug 2022 | 54.10 | 58.30 | 60.45 | 51.35 | 803546 | -6.40% |
| 03 Aug 2022 | 57.80 | 49.00 | 58.30 | 49.00 | 1392153 | 18.93% |
| 02 Aug 2022 | 48.60 | 45.90 | 49.90 | 45.50 | 127377 | 4.29% |
| 01 Aug 2022 | 46.60 | 46.60 | 47.55 | 45.50 | 28016 | 1.75% |
| 29 Jul 2022 | 45.80 | 45.70 | 46.60 | 45.20 | 20388 | 0.88% |
| 28 Jul 2022 | 45.40 | 45.40 | 46.60 | 45.15 | 18195 | 0.22% |
| 27 Jul 2022 | 45.30 | 46.75 | 46.75 | 45.10 | 16227 | -0.22% |
| 26 Jul 2022 | 45.40 | 46.25 | 46.90 | 45.00 | 20957 | -2.78% |
| 25 Jul 2022 | 46.70 | 46.00 | 47.10 | 45.65 | 21860 | 0.43% |
| 22 Jul 2022 | 46.50 | 46.75 | 47.25 | 46.25 | 25528 | -0.43% |
| 21 Jul 2022 | 46.70 | 47.65 | 47.85 | 46.25 | 23903 | -1.06% |
| 20 Jul 2022 | 47.20 | 48.90 | 48.90 | 46.85 | 37603 | -0.94% |
| 19 Jul 2022 | 47.65 | 45.70 | 49.25 | 45.40 | 103480 | 2.92% |
| 18 Jul 2022 | 46.30 | 46.35 | 47.15 | 45.65 | 27408 | -0.11% |
| 15 Jul 2022 | 46.35 | 47.90 | 47.90 | 45.00 | 54450 | -1.59% |
| 14 Jul 2022 | 47.10 | 49.30 | 49.30 | 46.20 | 28659 | -3.09% |
| 13 Jul 2022 | 48.60 | 51.45 | 51.95 | 48.25 | 56298 | -3.76% |
| 12 Jul 2022 | 50.50 | 46.70 | 52.30 | 46.70 | 142357 | 6.09% |
| 11 Jul 2022 | 47.60 | 47.00 | 48.45 | 46.45 | 64522 | -0.52% |
| 08 Jul 2022 | 47.85 | 54.05 | 54.90 | 47.20 | 474582 | -3.92% |
| 07 Jul 2022 | 49.80 | 41.15 | 49.80 | 41.15 | 264766 | 20.00% |
| 06 Jul 2022 | 41.50 | 41.90 | 42.45 | 41.05 | 10954 | -0.72% |
| 05 Jul 2022 | 41.80 | 42.45 | 42.90 | 41.40 | 19779 | 0.12% |
| 04 Jul 2022 | 41.75 | 43.35 | 43.35 | 41.30 | 19737 | -1.88% |
| 01 Jul 2022 | 42.55 | 42.35 | 43.50 | 42.00 | 6478 | -0.58% |
| 30 Jun 2022 | 42.80 | 42.05 | 43.60 | 42.05 | 11366 | 0.82% |
| 29 Jun 2022 | 42.45 | 44.00 | 44.55 | 41.35 | 39542 | -2.86% |
| 28 Jun 2022 | 43.70 | 43.00 | 44.20 | 42.60 | 12615 | 2.34% |
| 27 Jun 2022 | 42.70 | 43.00 | 43.35 | 42.10 | 14398 | 2.64% |
| 24 Jun 2022 | 41.60 | 41.70 | 42.50 | 40.20 | 30350 | 0.85% |
| 23 Jun 2022 | 41.25 | 42.00 | 42.60 | 40.80 | 33039 | -1.90% |
| 22 Jun 2022 | 42.05 | 42.00 | 43.00 | 41.00 | 19488 | -0.47% |
| 21 Jun 2022 | 42.25 | 40.90 | 42.75 | 40.90 | 20972 | 3.94% |
| 20 Jun 2022 | 40.65 | 43.35 | 44.45 | 39.55 | 42853 | -6.44% |
| 17 Jun 2022 | 43.45 | 45.00 | 45.20 | 43.00 | 30609 | -2.80% |
| 16 Jun 2022 | 44.70 | 49.25 | 49.70 | 43.60 | 50858 | -5.89% |
| 15 Jun 2022 | 47.50 | 46.70 | 49.70 | 46.70 | 62099 | 3.04% |
| 14 Jun 2022 | 46.10 | 43.30 | 49.70 | 43.30 | 113913 | 6.84% |
| 13 Jun 2022 | 43.15 | 46.50 | 46.50 | 42.25 | 66727 | -7.70% |
| 10 Jun 2022 | 46.75 | 48.95 | 48.95 | 46.20 | 45321 | -4.49% |
| 09 Jun 2022 | 48.95 | 49.00 | 50.10 | 48.30 | 19281 | -1.90% |
| 08 Jun 2022 | 49.90 | 51.65 | 52.00 | 49.00 | 46260 | -1.38% |
| 07 Jun 2022 | 50.60 | 49.40 | 53.25 | 48.75 | 114569 | 3.79% |
| 06 Jun 2022 | 48.75 | 49.00 | 50.85 | 48.15 | 59377 | -0.61% |
| 03 Jun 2022 | 49.05 | 53.00 | 53.90 | 48.00 | 115522 | -5.85% |
| 02 Jun 2022 | 52.10 | 51.60 | 53.55 | 51.45 | 120763 | -1.61% |
| 01 Jun 2022 | 52.95 | 53.40 | 58.85 | 51.80 | 1093708 | 4.75% |
| 31 May 2022 | 50.55 | 43.00 | 50.55 | 43.00 | 540479 | 19.93% |
| 30 May 2022 | 42.15 | 40.40 | 43.40 | 40.40 | 57563 | 2.80% |
| 27 May 2022 | 41.00 | 41.10 | 42.40 | 39.80 | 22349 | 0.00% |
| 26 May 2022 | 41.00 | 42.90 | 42.90 | 39.25 | 27709 | -0.85% |
| 25 May 2022 | 41.35 | 41.65 | 42.65 | 40.00 | 28808 | 0.12% |
| 24 May 2022 | 41.30 | 43.80 | 44.30 | 41.15 | 14250 | -4.18% |
| 23 May 2022 | 43.10 | 44.90 | 46.00 | 42.85 | 15840 | -4.01% |
| 20 May 2022 | 44.90 | 45.45 | 47.15 | 44.25 | 39010 | 1.58% |
| 19 May 2022 | 44.20 | 39.00 | 46.60 | 39.00 | 240371 | 5.24% |
| 18 May 2022 | 42.00 | 43.90 | 43.90 | 40.55 | 44661 | 2.69% |
| 17 May 2022 | 40.90 | 39.20 | 41.80 | 39.20 | 51404 | 4.47% |
| 16 May 2022 | 39.15 | 39.55 | 40.45 | 37.45 | 40527 | -0.76% |
| 13 May 2022 | 39.45 | 40.30 | 42.45 | 38.45 | 52797 | -1.50% |
| 12 May 2022 | 40.05 | 41.25 | 41.25 | 39.00 | 31213 | -0.62% |
| 11 May 2022 | 40.30 | 42.80 | 43.55 | 39.75 | 50877 | -5.84% |
| 10 May 2022 | 42.80 | 47.00 | 47.00 | 41.05 | 42993 | -6.04% |
| 09 May 2022 | 45.55 | 46.25 | 46.35 | 44.10 | 37058 | 0.44% |
| 06 May 2022 | 45.35 | 46.95 | 46.95 | 44.15 | 37863 | -3.41% |
| 05 May 2022 | 46.95 | 49.70 | 49.70 | 46.05 | 64667 | -0.84% |
| 04 May 2022 | 47.35 | 49.05 | 50.55 | 47.00 | 39253 | -4.44% |
| 02 May 2022 | 49.55 | 51.70 | 51.70 | 48.45 | 107563 | -1.78% |
| 29 Apr 2022 | 50.45 | 56.00 | 56.00 | 50.00 | 111112 | -7.69% |
| 28 Apr 2022 | 54.65 | 53.00 | 56.30 | 52.20 | 85750 | 4.19% |
| 27 Apr 2022 | 52.45 | 55.00 | 55.00 | 52.05 | 64475 | -4.98% |
| 26 Apr 2022 | 55.20 | 54.90 | 56.40 | 54.65 | 48881 | 1.47% |
| 25 Apr 2022 | 54.40 | 56.95 | 57.00 | 54.00 | 60350 | -2.86% |
| 22 Apr 2022 | 56.00 | 58.90 | 58.90 | 55.50 | 103311 | -3.70% |
| 21 Apr 2022 | 58.15 | 57.95 | 59.50 | 57.50 | 33401 | 0.78% |
| 20 Apr 2022 | 57.70 | 60.00 | 60.50 | 57.50 | 52963 | -1.03% |
| 19 Apr 2022 | 58.30 | 57.60 | 62.45 | 57.00 | 303685 | 2.64% |
| 18 Apr 2022 | 56.80 | 56.50 | 58.35 | 55.45 | 73064 | -1.82% |
| 13 Apr 2022 | 57.85 | 58.70 | 60.90 | 57.10 | 114109 | -1.45% |
| 12 Apr 2022 | 58.70 | 61.05 | 61.35 | 58.10 | 198991 | -3.85% |
| 11 Apr 2022 | 61.05 | 65.20 | 66.85 | 60.70 | 853834 | -3.71% |
| 08 Apr 2022 | 63.40 | 60.80 | 67.60 | 60.70 | 2825628 | 6.20% |
| 07 Apr 2022 | 59.70 | 53.40 | 61.80 | 52.00 | 2621450 | 15.92% |
| 06 Apr 2022 | 51.50 | 50.00 | 52.40 | 49.75 | 103942 | 2.39% |
| 05 Apr 2022 | 50.30 | 52.50 | 54.90 | 50.00 | 300513 | -1.37% |
| 04 Apr 2022 | 51.00 | 46.20 | 52.00 | 46.20 | 203074 | 7.26% |
| 01 Apr 2022 | 47.55 | 46.80 | 48.05 | 45.75 | 51138 | 3.71% |
| 31 Mar 2022 | 45.85 | 46.30 | 47.70 | 45.20 | 28391 | -1.50% |
| 30 Mar 2022 | 46.55 | 47.50 | 47.75 | 46.00 | 25892 | 0.22% |
| 29 Mar 2022 | 46.45 | 47.45 | 48.20 | 44.15 | 94119 | -1.17% |
| 28 Mar 2022 | 47.00 | 48.40 | 50.55 | 45.25 | 68585 | -1.98% |
| 25 Mar 2022 | 47.95 | 46.85 | 49.65 | 46.60 | 105663 | 2.35% |
| 24 Mar 2022 | 46.85 | 47.70 | 48.40 | 46.25 | 28303 | -1.16% |
| 23 Mar 2022 | 47.40 | 49.95 | 49.95 | 46.60 | 64218 | -1.46% |
| 22 Mar 2022 | 48.10 | 48.00 | 49.90 | 47.50 | 23313 | -1.94% |
| 21 Mar 2022 | 49.05 | 49.75 | 50.55 | 48.65 | 21387 | -1.31% |
| 17 Mar 2022 | 49.70 | 47.20 | 51.50 | 47.00 | 166766 | 5.41% |
| 16 Mar 2022 | 47.15 | 46.40 | 48.50 | 46.40 | 59137 | 1.84% |
| 15 Mar 2022 | 46.30 | 47.45 | 48.65 | 45.65 | 48534 | -1.70% |
| 14 Mar 2022 | 47.10 | 47.35 | 49.70 | 46.40 | 70775 | -0.53% |
| 11 Mar 2022 | 47.35 | 46.00 | 47.90 | 45.50 | 72054 | 2.05% |
| 10 Mar 2022 | 46.40 | 46.20 | 48.25 | 46.00 | 62428 | 2.54% |
| 09 Mar 2022 | 45.25 | 43.50 | 46.35 | 43.50 | 17985 | 2.61% |
| 08 Mar 2022 | 44.10 | 45.90 | 45.90 | 43.40 | 24082 | 1.50% |
| 07 Mar 2022 | 43.45 | 44.85 | 46.45 | 42.50 | 48793 | -3.98% |
| 04 Mar 2022 | 45.25 | 47.20 | 47.20 | 44.45 | 32064 | -0.77% |
| 03 Mar 2022 | 45.60 | 46.85 | 47.55 | 45.10 | 47335 | -1.72% |
| 02 Mar 2022 | 46.40 | 47.00 | 48.90 | 44.75 | 120488 | -0.22% |
| 28 Feb 2022 | 46.50 | 45.90 | 48.85 | 43.55 | 98523 | 1.31% |
| 25 Feb 2022 | 45.90 | 43.95 | 46.75 | 43.95 | 23605 | 6.25% |
| 24 Feb 2022 | 43.20 | 43.00 | 48.00 | 42.75 | 202098 | -5.26% |
| 23 Feb 2022 | 45.60 | 48.60 | 48.60 | 44.80 | 47573 | -1.19% |
| 22 Feb 2022 | 46.15 | 47.00 | 48.95 | 45.55 | 125590 | -6.39% |
| 21 Feb 2022 | 49.30 | 50.00 | 51.60 | 47.30 | 179859 | -2.76% |
| 18 Feb 2022 | 50.70 | 50.70 | 53.70 | 49.75 | 328749 | -2.22% |
| 17 Feb 2022 | 51.85 | 53.15 | 53.90 | 51.15 | 148726 | 1.27% |
| 16 Feb 2022 | 51.20 | 50.75 | 54.40 | 49.00 | 61207 | 0.89% |
| 15 Feb 2022 | 50.75 | 53.50 | 53.70 | 48.25 | 200132 | -5.14% |
| 14 Feb 2022 | 53.50 | 54.00 | 55.30 | 51.05 | 207979 | -1.02% |
| 11 Feb 2022 | 54.05 | 56.70 | 57.00 | 53.50 | 156288 | -3.14% |
| 10 Feb 2022 | 55.80 | 54.60 | 58.00 | 54.60 | 221588 | 2.20% |
| 09 Feb 2022 | 54.60 | 50.20 | 55.50 | 50.20 | 296371 | 7.80% |
| 08 Feb 2022 | 50.65 | 53.45 | 54.80 | 50.00 | 128435 | -5.68% |
| 07 Feb 2022 | 53.70 | 50.05 | 55.20 | 50.05 | 440435 | 6.97% |
| 04 Feb 2022 | 50.20 | 52.00 | 53.85 | 49.70 | 157589 | -2.71% |
| 03 Feb 2022 | 51.60 | 50.00 | 51.95 | 50.00 | 304953 | 3.20% |
| 02 Feb 2022 | 50.00 | 47.65 | 50.00 | 47.05 | 279831 | 4.93% |
| 01 Feb 2022 | 47.65 | 49.65 | 50.10 | 47.25 | 72335 | -3.54% |
| 31 Jan 2022 | 49.40 | 48.50 | 49.40 | 47.25 | 222389 | 4.99% |
| 28 Jan 2022 | 47.05 | 44.95 | 47.15 | 44.00 | 138768 | 4.67% |
| 27 Jan 2022 | 44.95 | 46.00 | 47.00 | 44.90 | 40640 | -4.87% |
| 25 Jan 2022 | 47.25 | 46.20 | 47.60 | 45.35 | 42509 | -0.94% |
| 24 Jan 2022 | 47.70 | 50.20 | 50.20 | 47.70 | 95488 | -4.98% |
| 21 Jan 2022 | 50.20 | 51.00 | 51.85 | 50.00 | 95484 | -2.43% |
| 20 Jan 2022 | 51.45 | 49.50 | 51.50 | 49.00 | 260376 | 4.89% |
| 19 Jan 2022 | 49.05 | 49.35 | 49.90 | 47.05 | 150914 | 1.45% |
| 18 Jan 2022 | 48.35 | 48.05 | 48.90 | 46.75 | 142550 | 0.62% |
| 17 Jan 2022 | 48.05 | 48.95 | 48.95 | 45.85 | 127180 | 0.52% |
| 14 Jan 2022 | 47.80 | 49.00 | 49.00 | 46.55 | 127389 | 0.00% |
| 13 Jan 2022 | 47.80 | 47.05 | 48.00 | 45.45 | 87667 | 1.59% |
| 12 Jan 2022 | 47.05 | 49.90 | 49.90 | 46.05 | 48083 | -1.98% |
| 11 Jan 2022 | 48.00 | 47.00 | 48.85 | 43.70 | 112596 | 3.34% |
| 10 Jan 2022 | 46.45 | 46.45 | 47.75 | 45.15 | 64985 | 1.98% |
| 07 Jan 2022 | 45.55 | 47.50 | 48.85 | 45.00 | 68533 | -3.50% |
| 06 Jan 2022 | 47.20 | 49.00 | 49.00 | 47.05 | 80888 | -4.16% |
| 05 Jan 2022 | 49.25 | 49.60 | 50.45 | 47.10 | 229089 | 1.65% |
| 04 Jan 2022 | 48.45 | 46.90 | 49.00 | 43.45 | 405992 | 7.43% |
| 03 Jan 2022 | 45.10 | 45.40 | 48.75 | 44.20 | 256550 | 1.69% |
| 31 Dec 2021 | 44.35 | 44.40 | 44.95 | 42.45 | 72149 | 0.68% |
| 30 Dec 2021 | 44.05 | 42.50 | 45.20 | 42.15 | 353150 | 4.51% |
| 29 Dec 2021 | 42.15 | 38.55 | 42.40 | 37.00 | 429224 | 9.34% |
| 28 Dec 2021 | 38.55 | 41.40 | 41.80 | 38.40 | 75553 | -3.75% |
| 27 Dec 2021 | 40.05 | 37.50 | 40.90 | 35.25 | 208389 | 7.66% |
| 24 Dec 2021 | 37.20 | 36.20 | 38.40 | 34.65 | 106288 | 2.48% |
| 23 Dec 2021 | 36.30 | 36.70 | 37.20 | 34.00 | 115739 | 3.86% |
| 22 Dec 2021 | 34.95 | 34.45 | 35.20 | 32.35 | 58700 | 5.91% |
| 21 Dec 2021 | 33.00 | 32.40 | 33.80 | 32.40 | 22157 | 1.69% |
| 20 Dec 2021 | 32.45 | 35.45 | 35.45 | 31.30 | 51456 | -4.98% |
| 17 Dec 2021 | 34.15 | 35.70 | 35.70 | 33.70 | 36860 | -4.34% |
| 16 Dec 2021 | 35.70 | 37.95 | 38.75 | 35.10 | 36343 | -1.79% |
| 15 Dec 2021 | 36.35 | 35.25 | 38.00 | 34.25 | 220518 | 4.60% |
| 14 Dec 2021 | 34.75 | 34.60 | 35.90 | 33.00 | 66010 | 0.43% |
| 13 Dec 2021 | 34.60 | 35.45 | 36.00 | 33.30 | 31840 | -0.86% |
| 10 Dec 2021 | 34.90 | 33.50 | 35.55 | 32.55 | 172094 | 5.12% |
| 09 Dec 2021 | 33.20 | 31.30 | 33.20 | 30.05 | 247610 | 9.93% |
| 08 Dec 2021 | 30.20 | 30.90 | 31.55 | 30.00 | 29986 | -0.49% |
| 07 Dec 2021 | 30.35 | 29.45 | 30.90 | 29.15 | 66574 | 0.50% |
| 06 Dec 2021 | 30.20 | 30.50 | 30.50 | 29.25 | 14779 | 0.83% |
| 03 Dec 2021 | 29.95 | 30.50 | 31.50 | 29.45 | 56519 | -1.16% |
| 02 Dec 2021 | 30.30 | 29.00 | 30.30 | 28.75 | 44776 | 4.84% |
| 01 Dec 2021 | 28.90 | 29.70 | 29.70 | 28.50 | 21309 | 1.40% |
| 30 Nov 2021 | 28.50 | 28.55 | 29.60 | 28.30 | 16612 | -0.18% |
| 29 Nov 2021 | 28.55 | 28.30 | 29.50 | 28.00 | 13649 | -2.56% |
| 26 Nov 2021 | 29.30 | 31.00 | 31.00 | 29.20 | 31744 | -4.40% |
| 25 Nov 2021 | 30.65 | 30.90 | 30.95 | 29.75 | 21282 | 1.32% |
| 24 Nov 2021 | 30.25 | 31.80 | 31.80 | 29.95 | 28500 | -1.94% |
| 23 Nov 2021 | 30.85 | 29.50 | 31.70 | 29.50 | 24730 | 0.00% |
| 22 Nov 2021 | 30.85 | 32.00 | 32.15 | 30.60 | 64030 | -4.19% |
| 18 Nov 2021 | 32.20 | 31.95 | 33.00 | 31.30 | 30711 | 0.78% |
| 17 Nov 2021 | 31.95 | 31.25 | 33.15 | 31.20 | 217135 | -2.59% |
| 16 Nov 2021 | 32.80 | 33.10 | 33.10 | 32.80 | 14223 | -4.93% |
| 15 Nov 2021 | 34.50 | 35.00 | 35.25 | 34.50 | 29488 | -4.96% |
| 12 Nov 2021 | 36.30 | 37.00 | 38.40 | 36.00 | 57569 | -0.82% |
| 11 Nov 2021 | 36.60 | 35.80 | 36.85 | 34.40 | 155898 | 4.27% |
| 10 Nov 2021 | 35.10 | 36.50 | 36.50 | 34.45 | 14341 | 0.29% |
| 09 Nov 2021 | 35.00 | 34.25 | 35.70 | 34.25 | 13541 | 0.00% |
| 08 Nov 2021 | 35.00 | 36.80 | 36.80 | 34.90 | 32426 | -3.18% |
| 04 Nov 2021 | 36.15 | 36.50 | 36.50 | 35.60 | 12627 | 1.83% |
| 03 Nov 2021 | 35.50 | 35.45 | 36.00 | 34.70 | 50701 | 0.14% |
| 02 Nov 2021 | 35.45 | 36.60 | 36.90 | 35.10 | 35693 | 0.85% |
| 01 Nov 2021 | 35.15 | 34.00 | 35.70 | 33.50 | 100964 | 2.48% |
| 29 Oct 2021 | 34.30 | 34.25 | 35.95 | 34.00 | 36549 | -2.97% |
| 28 Oct 2021 | 35.35 | 34.05 | 35.90 | 34.05 | 28911 | 2.32% |
| 27 Oct 2021 | 34.55 | 35.90 | 36.30 | 33.60 | 128500 | -2.26% |
| 26 Oct 2021 | 35.35 | 35.30 | 37.85 | 35.25 | 204942 | -4.72% |
| 25 Oct 2021 | 37.10 | 39.70 | 39.70 | 37.10 | 24791 | -4.99% |
| 22 Oct 2021 | 39.05 | 40.30 | 42.00 | 39.05 | 52075 | -4.99% |
| 21 Oct 2021 | 41.10 | 39.80 | 42.90 | 38.00 | 243896 | 4.31% |
| 20 Oct 2021 | 39.40 | 35.90 | 39.70 | 34.55 | 478626 | 8.09% |
| 19 Oct 2021 | 36.45 | 36.00 | 37.20 | 35.10 | 439338 | 7.68% |
| 18 Oct 2021 | 33.85 | 32.50 | 33.85 | 31.65 | 261358 | 9.90% |
| 14 Oct 2021 | 30.80 | 31.95 | 31.95 | 30.50 | 27322 | -1.75% |
| 13 Oct 2021 | 31.35 | 32.80 | 32.80 | 31.20 | 42390 | -3.24% |
| 12 Oct 2021 | 32.40 | 30.15 | 33.15 | 30.10 | 126875 | 7.46% |
| 11 Oct 2021 | 30.15 | 32.45 | 32.45 | 30.10 | 23542 | -5.19% |
| 08 Oct 2021 | 31.80 | 32.00 | 32.20 | 30.50 | 55030 | 0.47% |
| 07 Oct 2021 | 31.65 | 29.80 | 32.75 | 29.05 | 161516 | 6.21% |
| 06 Oct 2021 | 29.80 | 30.20 | 30.20 | 29.20 | 78694 | 3.47% |
| 05 Oct 2021 | 28.80 | 27.90 | 28.80 | 27.00 | 46894 | 4.92% |
| 04 Oct 2021 | 27.45 | 27.65 | 27.90 | 26.75 | 12942 | 1.29% |
| 01 Oct 2021 | 27.10 | 26.25 | 27.45 | 26.25 | 17764 | 1.31% |
| 30 Sep 2021 | 26.75 | 26.40 | 27.25 | 26.40 | 9281 | 0.56% |
| 29 Sep 2021 | 26.60 | 27.00 | 27.25 | 26.05 | 9936 | 0.19% |
| 28 Sep 2021 | 26.55 | 26.20 | 27.75 | 26.20 | 8526 | -0.93% |
| 27 Sep 2021 | 26.80 | 28.00 | 28.20 | 26.15 | 17702 | -0.37% |
| 24 Sep 2021 | 26.90 | 27.00 | 27.60 | 26.75 | 5377 | -2.71% |
| 23 Sep 2021 | 27.65 | 27.25 | 27.90 | 27.05 | 10928 | 1.47% |
| 22 Sep 2021 | 27.25 | 28.40 | 28.40 | 27.10 | 9018 | 0.37% |
| 21 Sep 2021 | 27.15 | 27.65 | 27.65 | 26.60 | 4555 | 0.18% |
| 20 Sep 2021 | 27.10 | 27.55 | 27.60 | 26.70 | 4927 | -1.63% |
| 17 Sep 2021 | 27.55 | 28.50 | 28.50 | 27.50 | 13025 | -2.30% |
| 16 Sep 2021 | 28.20 | 29.00 | 29.00 | 28.15 | 8982 | 0.36% |
| 15 Sep 2021 | 28.10 | 28.70 | 29.55 | 27.80 | 28292 | -2.09% |
| 14 Sep 2021 | 28.70 | 28.55 | 29.70 | 28.50 | 18669 | -1.03% |
| 13 Sep 2021 | 29.00 | 27.95 | 29.45 | 27.95 | 13951 | 0.87% |
| 09 Sep 2021 | 28.75 | 28.05 | 29.50 | 28.00 | 8868 | -0.35% |
| 08 Sep 2021 | 28.85 | 29.50 | 29.50 | 28.55 | 4923 | -0.52% |
| 07 Sep 2021 | 29.00 | 29.95 | 29.95 | 28.20 | 13061 | 0.00% |
| 06 Sep 2021 | 29.00 | 29.75 | 29.75 | 28.40 | 11888 | 1.22% |
| 03 Sep 2021 | 28.65 | 28.30 | 28.70 | 28.20 | 20921 | 1.42% |
| 02 Sep 2021 | 28.25 | 28.50 | 28.50 | 27.80 | 8949 | -1.05% |
| 01 Sep 2021 | 28.55 | 28.50 | 29.25 | 28.20 | 5841 | -0.17% |
| 31 Aug 2021 | 28.60 | 29.45 | 29.45 | 28.15 | 11836 | -1.72% |
| 30 Aug 2021 | 29.10 | 29.00 | 29.35 | 28.10 | 14954 | 0.52% |
| 27 Aug 2021 | 28.95 | 29.10 | 29.45 | 27.80 | 11375 | 1.05% |
| 26 Aug 2021 | 28.65 | 28.95 | 28.95 | 28.30 | 20115 | 1.96% |
| 25 Aug 2021 | 28.10 | 28.85 | 28.85 | 27.30 | 11530 | 0.54% |
| 24 Aug 2021 | 27.95 | 27.50 | 28.25 | 26.85 | 14246 | 1.64% |
| 23 Aug 2021 | 27.50 | 26.75 | 27.85 | 26.75 | 28230 | 0.18% |
| 20 Aug 2021 | 27.45 | 29.05 | 29.05 | 27.15 | 44042 | -3.51% |
| 18 Aug 2021 | 28.45 | 28.25 | 28.65 | 27.45 | 32840 | 0.71% |
| 17 Aug 2021 | 28.25 | 29.60 | 29.60 | 27.95 | 20541 | -2.08% |
| 16 Aug 2021 | 28.85 | 28.50 | 29.05 | 28.30 | 55771 | 4.15% |
| 13 Aug 2021 | 27.70 | 27.00 | 27.70 | 27.00 | 45177 | 4.92% |
| 12 Aug 2021 | 26.40 | 26.85 | 26.85 | 25.40 | 15907 | 2.72% |
| 11 Aug 2021 | 25.70 | 28.15 | 28.15 | 25.65 | 48210 | -4.64% |
| 10 Aug 2021 | 26.95 | 29.40 | 29.40 | 26.80 | 51342 | -4.43% |
| 09 Aug 2021 | 28.20 | 29.70 | 29.70 | 28.00 | 20271 | -0.35% |
| 06 Aug 2021 | 28.30 | 27.05 | 28.70 | 27.05 | 22597 | 2.72% |
| 05 Aug 2021 | 27.55 | 29.45 | 29.85 | 27.35 | 44307 | -4.17% |
| 04 Aug 2021 | 28.75 | 29.50 | 30.15 | 28.60 | 45569 | -4.49% |
| 03 Aug 2021 | 30.10 | 30.75 | 31.25 | 29.75 | 29968 | -0.82% |
| 02 Aug 2021 | 30.35 | 31.45 | 32.15 | 29.95 | 86335 | -3.65% |
| 30 Jul 2021 | 31.50 | 31.10 | 32.25 | 30.20 | 80900 | 2.44% |
| 29 Jul 2021 | 30.75 | 31.45 | 31.45 | 29.50 | 42022 | 0.65% |
| 28 Jul 2021 | 30.55 | 31.45 | 31.45 | 30.45 | 26486 | 0.33% |
| 27 Jul 2021 | 30.45 | 32.00 | 32.00 | 30.20 | 52478 | -4.09% |
| 26 Jul 2021 | 31.75 | 31.90 | 32.15 | 30.25 | 42704 | 2.09% |
| 23 Jul 2021 | 31.10 | 32.70 | 32.70 | 30.55 | 49319 | -0.48% |
| 22 Jul 2021 | 31.25 | 29.80 | 31.25 | 29.60 | 51196 | 4.87% |
| 20 Jul 2021 | 29.80 | 29.60 | 30.90 | 29.55 | 28165 | -2.77% |
| 19 Jul 2021 | 30.65 | 32.00 | 32.00 | 30.50 | 32817 | -1.45% |
| 16 Jul 2021 | 31.10 | 31.15 | 32.00 | 29.70 | 104398 | -0.16% |
| 15 Jul 2021 | 31.15 | 32.30 | 32.45 | 30.90 | 47483 | -1.74% |
| 14 Jul 2021 | 31.70 | 31.50 | 32.00 | 31.00 | 55471 | 0.96% |
| 13 Jul 2021 | 31.40 | 32.50 | 32.50 | 31.05 | 60655 | -0.16% |
| 12 Jul 2021 | 31.45 | 32.40 | 32.65 | 31.20 | 76238 | -1.41% |
| 09 Jul 2021 | 31.90 | 33.20 | 33.20 | 31.65 | 84472 | -2.60% |
| 08 Jul 2021 | 32.75 | 32.00 | 33.45 | 31.10 | 119943 | 1.55% |
| 07 Jul 2021 | 32.25 | 33.65 | 33.65 | 30.85 | 158866 | 0.62% |
| 06 Jul 2021 | 32.05 | 32.05 | 32.05 | 31.95 | 65713 | 4.91% |
| 05 Jul 2021 | 30.55 | 30.55 | 30.55 | 30.00 | 82845 | 4.98% |
| 02 Jul 2021 | 29.10 | 28.40 | 29.40 | 28.20 | 118257 | 3.93% |
| 01 Jul 2021 | 28.00 | 26.50 | 28.45 | 26.50 | 103354 | 1.45% |
| 30 Jun 2021 | 27.60 | 28.40 | 28.45 | 27.00 | 71227 | -0.18% |
| 29 Jun 2021 | 27.65 | 26.50 | 27.65 | 26.35 | 167849 | 4.93% |
| 28 Jun 2021 | 26.35 | 26.25 | 27.95 | 25.90 | 134418 | -3.30% |
| 25 Jun 2021 | 27.25 | 28.80 | 28.80 | 27.25 | 76407 | -4.89% |
| 24 Jun 2021 | 28.65 | 27.20 | 28.85 | 27.20 | 445067 | 9.14% |
| 23 Jun 2021 | 26.25 | 26.25 | 26.25 | 25.20 | 181688 | 9.83% |
| 22 Jun 2021 | 23.90 | 22.00 | 23.95 | 21.95 | 73670 | 8.88% |
| 21 Jun 2021 | 21.95 | 22.40 | 22.40 | 21.25 | 22003 | 0.23% |
| 18 Jun 2021 | 21.90 | 23.25 | 23.30 | 21.20 | 63092 | -4.78% |
| 17 Jun 2021 | 23.00 | 24.00 | 24.00 | 22.80 | 13649 | -2.54% |
| 16 Jun 2021 | 23.60 | 24.00 | 24.10 | 23.40 | 19184 | 0.00% |
| 15 Jun 2021 | 23.60 | 24.40 | 24.40 | 23.25 | 18432 | 0.21% |
| 14 Jun 2021 | 23.55 | 24.25 | 24.25 | 22.80 | 49278 | -1.88% |
| 11 Jun 2021 | 24.00 | 24.25 | 24.75 | 22.85 | 52316 | -0.83% |
| 10 Jun 2021 | 24.20 | 22.60 | 25.00 | 22.30 | 203927 | 6.37% |
| 09 Jun 2021 | 22.75 | 23.50 | 23.70 | 22.55 | 50908 | -3.40% |
| 08 Jun 2021 | 23.55 | 23.25 | 23.75 | 22.40 | 87443 | 2.39% |
| 07 Jun 2021 | 23.00 | 23.20 | 23.90 | 22.55 | 62069 | 3.84% |
| 04 Jun 2021 | 22.15 | 21.65 | 22.15 | 20.85 | 73380 | 4.98% |
| 03 Jun 2021 | 21.10 | 21.80 | 21.80 | 20.55 | 23108 | 0.48% |
| 02 Jun 2021 | 21.00 | 19.90 | 21.20 | 19.90 | 10263 | 1.45% |
| 01 Jun 2021 | 20.70 | 21.35 | 21.50 | 20.35 | 20841 | -2.59% |
| 31 May 2021 | 21.25 | 20.80 | 21.40 | 20.10 | 22568 | 2.91% |
| 28 May 2021 | 20.65 | 21.90 | 21.90 | 20.50 | 25185 | -3.95% |
| 27 May 2021 | 21.50 | 21.85 | 21.85 | 21.25 | 27291 | 0.94% |
| 26 May 2021 | 21.30 | 21.15 | 21.55 | 20.60 | 32157 | 2.90% |
| 25 May 2021 | 20.70 | 20.75 | 20.80 | 20.30 | 29504 | 2.99% |
| 24 May 2021 | 20.10 | 20.40 | 20.40 | 19.30 | 36568 | 3.08% |
| 21 May 2021 | 19.50 | 19.55 | 19.95 | 19.30 | 10155 | -1.02% |
| 20 May 2021 | 19.70 | 19.60 | 19.75 | 19.50 | 7783 | 0.77% |
| 19 May 2021 | 19.55 | 19.40 | 19.70 | 19.20 | 5742 | 0.00% |
| 18 May 2021 | 19.55 | 19.95 | 19.95 | 18.95 | 32753 | 0.00% |
| 17 May 2021 | 19.55 | 19.65 | 19.90 | 18.80 | 31967 | 1.56% |
| 14 May 2021 | 19.25 | 19.85 | 20.40 | 19.10 | 15865 | -2.78% |
| 12 May 2021 | 19.80 | 19.60 | 20.20 | 19.05 | 16038 | 1.02% |
| 11 May 2021 | 19.60 | 19.10 | 19.90 | 18.75 | 18530 | 2.89% |
| 10 May 2021 | 19.05 | 18.65 | 19.70 | 18.65 | 16789 | -0.52% |
| 07 May 2021 | 19.15 | 18.75 | 19.35 | 18.75 | 19144 | 1.59% |
| 06 May 2021 | 18.85 | 19.90 | 19.95 | 18.50 | 75615 | -1.31% |
| 05 May 2021 | 19.10 | 17.95 | 19.10 | 17.85 | 46371 | 4.95% |
| 04 May 2021 | 18.20 | 18.40 | 18.70 | 17.75 | 30043 | -0.55% |
| 03 May 2021 | 18.30 | 18.40 | 18.40 | 17.40 | 36531 | 1.39% |
| 30 Apr 2021 | 18.05 | 18.20 | 18.45 | 17.70 | 11553 | -0.82% |
| 29 Apr 2021 | 18.20 | 18.40 | 18.40 | 17.45 | 9041 | 1.68% |
| 28 Apr 2021 | 17.90 | 17.85 | 18.40 | 17.80 | 17058 | -0.56% |
| 27 Apr 2021 | 18.00 | 18.60 | 18.60 | 17.80 | 4968 | 1.41% |
| 26 Apr 2021 | 17.75 | 17.85 | 18.45 | 17.75 | 13617 | -0.56% |
| 23 Apr 2021 | 17.85 | 17.70 | 18.10 | 17.15 | 14615 | 3.18% |
| 22 Apr 2021 | 17.30 | 17.50 | 17.50 | 17.15 | 7482 | -1.14% |
| 20 Apr 2021 | 17.50 | 17.95 | 17.95 | 17.00 | 4969 | 1.16% |
| 19 Apr 2021 | 17.30 | 17.00 | 17.35 | 16.85 | 3762 | -2.26% |
| 16 Apr 2021 | 17.70 | 17.20 | 18.20 | 17.15 | 5670 | 1.43% |
| 15 Apr 2021 | 17.45 | 18.75 | 18.75 | 17.25 | 4748 | -2.79% |
| 13 Apr 2021 | 17.95 | 17.65 | 18.30 | 17.65 | 1478 | -1.91% |
| 12 Apr 2021 | 18.30 | 19.25 | 19.25 | 18.30 | 1745 | -4.94% |
| 09 Apr 2021 | 19.25 | 19.10 | 19.25 | 18.50 | 10405 | 4.90% |
| 08 Apr 2021 | 18.35 | 18.30 | 18.40 | 18.25 | 24822 | 4.56% |
| 07 Apr 2021 | 17.55 | 17.50 | 17.95 | 17.25 | 4014 | 2.03% |
| 06 Apr 2021 | 17.20 | 17.00 | 17.90 | 16.80 | 11529 | -1.43% |
| 05 Apr 2021 | 17.45 | 17.05 | 18.25 | 16.80 | 7358 | -0.29% |
| 01 Apr 2021 | 17.50 | 17.50 | 17.95 | 16.95 | 6308 | 0.00% |
| 31 Mar 2021 | 17.50 | 17.65 | 17.65 | 16.80 | 3987 | 0.57% |
| 30 Mar 2021 | 17.40 | 16.65 | 17.70 | 16.50 | 10232 | 2.65% |
| 26 Mar 2021 | 16.95 | 16.70 | 17.00 | 16.40 | 26271 | -1.74% |
| 25 Mar 2021 | 17.25 | 17.50 | 17.80 | 16.70 | 27653 | -1.71% |
| 24 Mar 2021 | 17.55 | 18.40 | 18.60 | 17.50 | 24962 | -4.62% |
| 23 Mar 2021 | 18.40 | 18.00 | 18.95 | 17.55 | 40800 | 0.27% |
| 22 Mar 2021 | 18.35 | 19.20 | 19.90 | 18.25 | 28064 | -4.43% |
| 19 Mar 2021 | 19.20 | 19.00 | 19.65 | 18.65 | 15607 | -2.04% |
| 18 Mar 2021 | 19.60 | 21.30 | 21.30 | 19.45 | 25695 | -4.16% |
| 17 Mar 2021 | 20.45 | 20.60 | 21.65 | 20.40 | 52654 | -4.66% |
| 16 Mar 2021 | 21.45 | 21.30 | 21.65 | 20.50 | 15494 | 1.90% |
| 15 Mar 2021 | 21.05 | 21.20 | 21.70 | 20.60 | 27792 | -2.77% |
| 12 Mar 2021 | 21.65 | 21.75 | 23.10 | 21.05 | 41436 | -2.26% |
| 10 Mar 2021 | 22.15 | 24.00 | 24.25 | 21.75 | 107371 | -3.70% |
| 09 Mar 2021 | 23.00 | 25.50 | 26.40 | 22.70 | 150656 | -8.91% |
| 08 Mar 2021 | 25.25 | 24.55 | 26.00 | 24.10 | 67530 | 2.85% |
| 05 Mar 2021 | 24.55 | 25.80 | 25.80 | 24.15 | 27327 | -0.81% |
| 04 Mar 2021 | 24.75 | 24.00 | 25.55 | 23.25 | 112495 | 1.43% |
| 03 Mar 2021 | 24.40 | 25.95 | 26.30 | 23.65 | 103820 | -4.13% |
| 02 Mar 2021 | 25.45 | 25.60 | 27.50 | 24.90 | 187599 | -1.55% |
| 01 Mar 2021 | 25.85 | 26.30 | 27.95 | 24.50 | 659514 | -0.58% |
| 26 Feb 2021 | 26.00 | 23.00 | 27.70 | 22.40 | 1288640 | 8.79% |
| 25 Feb 2021 | 23.90 | 20.40 | 24.05 | 19.10 | 621347 | 19.20% |
| 24 Feb 2021 | 20.05 | 20.05 | 20.50 | 19.50 | 93714 | -1.96% |
| 23 Feb 2021 | 20.45 | 23.60 | 23.85 | 20.15 | 381221 | -9.11% |
| 22 Feb 2021 | 22.50 | 18.85 | 22.50 | 18.30 | 1016540 | 20.00% |
| 19 Feb 2021 | 18.75 | 20.45 | 20.45 | 18.45 | 37480 | -7.18% |
| 18 Feb 2021 | 20.20 | 20.20 | 21.10 | 19.50 | 114790 | 3.32% |
| 17 Feb 2021 | 19.55 | 17.15 | 20.20 | 16.80 | 196604 | 14.66% |
| 16 Feb 2021 | 17.05 | 17.15 | 17.75 | 17.00 | 11456 | 0.00% |
| 15 Feb 2021 | 17.05 | 18.70 | 18.70 | 16.90 | 32136 | -4.75% |
| 12 Feb 2021 | 17.90 | 17.95 | 18.30 | 17.70 | 7508 | -0.56% |
| 11 Feb 2021 | 18.00 | 18.35 | 18.50 | 17.90 | 14778 | 0.84% |
| 10 Feb 2021 | 17.85 | 17.95 | 17.95 | 17.55 | 12022 | -1.11% |
| 09 Feb 2021 | 18.05 | 18.05 | 18.45 | 17.95 | 5059 | -0.28% |
| 08 Feb 2021 | 18.10 | 18.50 | 18.60 | 18.00 | 10397 | -0.55% |
| 05 Feb 2021 | 18.20 | 18.80 | 18.90 | 18.10 | 14195 | -3.45% |
| 04 Feb 2021 | 18.85 | 18.75 | 19.10 | 18.60 | 20763 | 0.53% |
| 03 Feb 2021 | 18.75 | 18.60 | 19.60 | 18.50 | 27580 | -0.27% |
| 02 Feb 2021 | 18.80 | 19.30 | 19.30 | 18.60 | 19195 | 0.00% |
| 01 Feb 2021 | 18.80 | 18.25 | 19.35 | 17.25 | 23159 | 1.08% |
| 29 Jan 2021 | 18.60 | 19.40 | 19.40 | 18.40 | 6805 | 1.64% |
| 28 Jan 2021 | 18.30 | 18.40 | 18.90 | 18.05 | 6828 | 0.00% |
| 27 Jan 2021 | 18.30 | 18.85 | 18.95 | 18.20 | 10601 | -2.40% |
| 25 Jan 2021 | 18.75 | 19.65 | 19.75 | 18.65 | 25643 | -3.10% |
| 22 Jan 2021 | 19.35 | 19.30 | 20.05 | 19.20 | 11166 | -1.78% |
| 21 Jan 2021 | 19.70 | 20.95 | 20.95 | 19.50 | 12655 | -3.90% |
| 20 Jan 2021 | 20.50 | 20.35 | 20.95 | 19.80 | 37720 | 1.74% |
| 19 Jan 2021 | 20.15 | 19.35 | 20.60 | 19.30 | 15196 | 6.33% |
| 18 Jan 2021 | 18.95 | 19.90 | 19.90 | 18.85 | 22831 | -4.53% |
| 15 Jan 2021 | 19.85 | 20.50 | 20.50 | 19.65 | 21371 | -1.98% |
| 14 Jan 2021 | 20.25 | 19.40 | 20.95 | 19.00 | 66200 | 3.58% |
| 13 Jan 2021 | 19.55 | 20.30 | 21.80 | 19.20 | 72820 | -3.69% |
| 12 Jan 2021 | 20.30 | 21.00 | 21.00 | 20.10 | 10736 | -1.22% |
| 11 Jan 2021 | 20.55 | 21.25 | 22.05 | 20.45 | 14069 | -3.07% |
| 08 Jan 2021 | 21.20 | 21.75 | 22.00 | 21.10 | 29980 | -2.30% |
| 07 Jan 2021 | 21.70 | 22.05 | 22.90 | 21.60 | 19599 | -0.91% |
| 06 Jan 2021 | 21.90 | 22.70 | 23.05 | 21.35 | 85246 | -0.45% |
| 05 Jan 2021 | 22.00 | 21.10 | 22.65 | 21.05 | 85390 | 1.38% |
| 04 Jan 2021 | 21.70 | 20.90 | 22.00 | 20.30 | 130101 | 3.83% |
| 01 Jan 2021 | 20.90 | 19.60 | 21.75 | 18.65 | 83063 | 6.91% |
| 31 Dec 2020 | 19.55 | 19.60 | 20.15 | 19.20 | 15340 | -0.26% |
| 30 Dec 2020 | 19.60 | 20.30 | 20.55 | 19.15 | 29979 | -1.51% |
| 29 Dec 2020 | 19.90 | 20.05 | 20.75 | 19.20 | 79979 | 1.53% |
| 28 Dec 2020 | 19.60 | 18.55 | 20.00 | 18.35 | 107853 | 3.16% |
| 24 Dec 2020 | 19.00 | 20.20 | 20.20 | 18.60 | 22596 | -2.81% |
| 23 Dec 2020 | 19.55 | 19.90 | 20.20 | 18.85 | 54776 | 0.26% |
| 22 Dec 2020 | 19.50 | 17.25 | 20.90 | 17.20 | 141685 | 10.17% |
| 21 Dec 2020 | 17.70 | 19.40 | 19.60 | 17.40 | 88172 | -10.61% |
| 18 Dec 2020 | 19.80 | 21.95 | 21.95 | 19.05 | 121563 | -8.33% |
| 17 Dec 2020 | 21.60 | 21.45 | 23.90 | 21.15 | 915484 | 6.40% |
| 16 Dec 2020 | 20.30 | 17.40 | 20.30 | 16.65 | 325175 | 19.76% |
| 15 Dec 2020 | 16.95 | 17.60 | 17.60 | 16.40 | 7977 | -1.74% |
| 14 Dec 2020 | 17.25 | 17.30 | 17.90 | 17.00 | 10496 | 0.58% |
| 11 Dec 2020 | 17.15 | 17.10 | 17.90 | 15.90 | 19954 | 1.48% |
| 10 Dec 2020 | 16.90 | 17.00 | 17.40 | 16.60 | 3329 | -0.29% |
| 09 Dec 2020 | 16.95 | 17.05 | 17.45 | 16.80 | 11551 | -0.88% |
| 08 Dec 2020 | 17.10 | 17.50 | 18.00 | 17.00 | 19954 | -2.01% |
| 07 Dec 2020 | 17.45 | 16.55 | 17.85 | 16.55 | 28272 | 3.25% |
| 04 Dec 2020 | 16.90 | 16.95 | 17.60 | 16.55 | 23646 | 1.20% |
| 03 Dec 2020 | 16.70 | 16.95 | 17.25 | 16.35 | 22592 | 2.77% |
| 02 Dec 2020 | 16.25 | 15.85 | 16.65 | 15.50 | 21467 | 5.86% |
| 01 Dec 2020 | 15.35 | 15.80 | 15.80 | 15.20 | 15193 | -0.32% |
| 27 Nov 2020 | 15.40 | 15.55 | 15.75 | 15.30 | 3048 | -1.91% |
| 26 Nov 2020 | 15.70 | 15.65 | 15.75 | 15.25 | 7954 | 1.62% |
| 25 Nov 2020 | 15.45 | 15.75 | 15.80 | 15.20 | 6309 | 0.00% |
| 24 Nov 2020 | 15.45 | 15.35 | 15.55 | 15.20 | 8548 | 0.65% |
| 23 Nov 2020 | 15.35 | 15.35 | 15.65 | 14.90 | 22683 | -0.97% |
| 20 Nov 2020 | 15.50 | 15.40 | 15.80 | 15.40 | 7318 | -0.64% |
| 19 Nov 2020 | 15.60 | 15.30 | 16.35 | 14.30 | 43725 | 0.32% |
| 18 Nov 2020 | 15.55 | 15.45 | 15.70 | 15.15 | 5321 | 0.97% |
| 17 Nov 2020 | 15.40 | 16.40 | 16.40 | 14.90 | 16791 | -3.14% |
| 14 Nov 2020 | 15.90 | 16.05 | 16.05 | 15.30 | 1367 | 2.58% |
| 13 Nov 2020 | 15.50 | 15.40 | 16.40 | 15.40 | 26057 | 0.00% |
| 12 Nov 2020 | 15.50 | 15.60 | 16.05 | 15.40 | 9531 | -2.82% |
| 11 Nov 2020 | 15.95 | 16.20 | 16.45 | 15.55 | 8994 | 0.31% |
| 10 Nov 2020 | 15.90 | 16.00 | 16.60 | 15.60 | 6751 | -0.62% |
| 09 Nov 2020 | 16.00 | 15.60 | 16.25 | 15.25 | 36282 | 0.63% |
| 06 Nov 2020 | 15.90 | 15.60 | 15.95 | 15.50 | 4192 | 1.27% |
| 05 Nov 2020 | 15.70 | 15.70 | 15.95 | 15.40 | 4514 | -1.26% |
| 04 Nov 2020 | 15.90 | 15.45 | 16.00 | 15.45 | 7092 | 0.32% |
| 03 Nov 2020 | 15.85 | 15.45 | 16.00 | 15.15 | 6128 | 1.60% |
| 02 Nov 2020 | 15.60 | 15.25 | 15.95 | 15.25 | 4078 | -1.27% |
| 30 Oct 2020 | 15.80 | 15.75 | 16.00 | 15.50 | 2985 | -1.56% |
| 29 Oct 2020 | 16.05 | 15.80 | 16.30 | 14.80 | 722 | 0.31% |
| 28 Oct 2020 | 16.00 | 15.85 | 16.85 | 15.55 | 3663 | -1.84% |
| 27 Oct 2020 | 16.30 | 15.75 | 16.35 | 15.30 | 2643 | 2.52% |
| 26 Oct 2020 | 15.90 | 15.80 | 16.25 | 15.80 | 2750 | -2.75% |
| 23 Oct 2020 | 16.35 | 15.95 | 16.40 | 15.80 | 2812 | 0.31% |
| 22 Oct 2020 | 16.30 | 15.15 | 16.50 | 15.15 | 10474 | 2.84% |
| 21 Oct 2020 | 15.85 | 16.00 | 16.20 | 15.60 | 21673 | 1.28% |
| 20 Oct 2020 | 15.65 | 15.45 | 15.75 | 15.15 | 1773 | 1.29% |
| 19 Oct 2020 | 15.45 | 15.30 | 15.80 | 15.30 | 4209 | -0.64% |
| 16 Oct 2020 | 15.55 | 15.55 | 16.15 | 15.30 | 5540 | -2.20% |
| 15 Oct 2020 | 15.90 | 16.00 | 16.20 | 15.40 | 8420 | -0.62% |
| 14 Oct 2020 | 16.00 | 15.70 | 16.15 | 15.65 | 3948 | 1.27% |
| 13 Oct 2020 | 15.80 | 15.85 | 16.40 | 15.55 | 7350 | -0.32% |
| 12 Oct 2020 | 15.85 | 16.55 | 16.70 | 15.65 | 6388 | -1.25% |
| 09 Oct 2020 | 16.05 | 15.95 | 16.50 | 15.80 | 4216 | 0.00% |
| 08 Oct 2020 | 16.05 | 16.10 | 16.35 | 15.90 | 6543 | -0.62% |
| 07 Oct 2020 | 16.15 | 16.35 | 16.55 | 15.80 | 9451 | -1.22% |
| 06 Oct 2020 | 16.35 | 16.05 | 16.75 | 16.05 | 5951 | 0.93% |
| 05 Oct 2020 | 16.20 | 16.50 | 16.75 | 15.95 | 5266 | -1.82% |
| 01 Oct 2020 | 16.50 | 16.65 | 17.15 | 15.75 | 11632 | -1.49% |
| 30 Sep 2020 | 16.75 | 16.00 | 18.20 | 15.90 | 151495 | 4.04% |
| 29 Sep 2020 | 16.10 | 16.50 | 16.95 | 15.80 | 11274 | -2.13% |
| 28 Sep 2020 | 16.45 | 16.55 | 16.70 | 15.60 | 2602 | 6.47% |
| 25 Sep 2020 | 15.45 | 15.45 | 15.80 | 15.25 | 2858 | 1.64% |
| 24 Sep 2020 | 15.20 | 15.80 | 15.80 | 15.15 | 1584 | -4.10% |
| 23 Sep 2020 | 15.85 | 15.90 | 16.00 | 15.50 | 10178 | 2.59% |
| 22 Sep 2020 | 15.45 | 16.00 | 16.00 | 15.30 | 3982 | -2.22% |
| 21 Sep 2020 | 15.80 | 15.65 | 16.80 | 15.65 | 5045 | -1.86% |
| 18 Sep 2020 | 16.10 | 16.10 | 16.75 | 16.10 | 20556 | 0.00% |
| 17 Sep 2020 | 16.10 | 16.35 | 16.80 | 15.55 | 7038 | 0.31% |
| 16 Sep 2020 | 16.05 | 17.25 | 17.75 | 15.40 | 55992 | -3.02% |
| 15 Sep 2020 | 16.55 | 17.00 | 17.40 | 16.30 | 13854 | -2.65% |
| 14 Sep 2020 | 17.00 | 16.85 | 17.20 | 16.55 | 6379 | 1.80% |
| 11 Sep 2020 | 16.70 | 16.60 | 17.85 | 16.50 | 4572 | 1.52% |
| 10 Sep 2020 | 16.45 | 16.45 | 17.00 | 16.05 | 7231 | 0.61% |
| 09 Sep 2020 | 16.35 | 16.55 | 16.65 | 16.05 | 4905 | -1.51% |
| 08 Sep 2020 | 16.60 | 17.20 | 17.60 | 16.25 | 6634 | -3.49% |
| 07 Sep 2020 | 17.20 | 17.65 | 18.05 | 17.10 | 8490 | -2.55% |
| 04 Sep 2020 | 17.65 | 17.95 | 18.30 | 17.30 | 17403 | -4.08% |
| 03 Sep 2020 | 18.40 | 17.30 | 19.30 | 17.25 | 65092 | 7.29% |
| 02 Sep 2020 | 17.15 | 17.95 | 18.40 | 16.80 | 3837 | -1.15% |
| 01 Sep 2020 | 17.35 | 17.90 | 18.40 | 17.15 | 3909 | 1.46% |
| 31 Aug 2020 | 17.10 | 18.70 | 18.80 | 16.65 | 26209 | -5.26% |
| 28 Aug 2020 | 18.05 | 19.50 | 19.50 | 17.60 | 29535 | -2.96% |
| 27 Aug 2020 | 18.60 | 19.55 | 19.55 | 18.25 | 41963 | -2.11% |
| 26 Aug 2020 | 19.00 | 19.90 | 20.35 | 18.65 | 102146 | -1.30% |
| 25 Aug 2020 | 19.25 | 18.85 | 19.50 | 17.50 | 143313 | 7.84% |
| 24 Aug 2020 | 17.85 | 18.55 | 19.20 | 17.35 | 25305 | -3.77% |
| 21 Aug 2020 | 18.55 | 18.55 | 19.50 | 17.85 | 67052 | 4.51% |
| 20 Aug 2020 | 17.75 | 17.00 | 18.85 | 16.95 | 92615 | 4.41% |
| 19 Aug 2020 | 17.00 | 16.20 | 17.50 | 16.20 | 28763 | 2.72% |
| 18 Aug 2020 | 16.55 | 16.90 | 16.90 | 16.05 | 29805 | 1.22% |
| 17 Aug 2020 | 16.35 | 17.00 | 17.25 | 16.05 | 33953 | -3.82% |
| 14 Aug 2020 | 17.00 | 18.70 | 18.90 | 16.50 | 153622 | -9.09% |
| 13 Aug 2020 | 18.70 | 16.25 | 19.30 | 16.00 | 761688 | 16.15% |
| 12 Aug 2020 | 16.10 | 15.95 | 16.60 | 15.50 | 35634 | 0.63% |
| 11 Aug 2020 | 16.00 | 16.00 | 16.90 | 15.85 | 34031 | 1.27% |
| 10 Aug 2020 | 15.80 | 14.05 | 16.50 | 14.00 | 61545 | 10.49% |
| 07 Aug 2020 | 14.30 | 13.95 | 14.80 | 13.95 | 6782 | -0.35% |
| 06 Aug 2020 | 14.35 | 14.05 | 14.45 | 13.70 | 21661 | 3.61% |
| 05 Aug 2020 | 13.85 | 13.75 | 14.10 | 13.65 | 5981 | -1.42% |
| 04 Aug 2020 | 14.05 | 14.25 | 14.25 | 13.65 | 5042 | 2.93% |
| 03 Aug 2020 | 13.65 | 13.60 | 14.15 | 13.50 | 6034 | -1.09% |
| 31 Jul 2020 | 13.80 | 13.50 | 14.30 | 13.05 | 24010 | 1.47% |
| 30 Jul 2020 | 13.60 | 14.00 | 14.00 | 13.10 | 15668 | -2.86% |
| 29 Jul 2020 | 14.00 | 13.80 | 14.25 | 13.80 | 4374 | 0.72% |
| 28 Jul 2020 | 13.90 | 13.75 | 14.15 | 13.70 | 4177 | 0.72% |
| 27 Jul 2020 | 13.80 | 14.45 | 14.45 | 13.70 | 10999 | -0.72% |
| 24 Jul 2020 | 13.90 | 14.00 | 14.00 | 13.65 | 5757 | 0.36% |
| 23 Jul 2020 | 13.85 | 14.15 | 14.20 | 13.80 | 7659 | -2.46% |
| 22 Jul 2020 | 14.20 | 14.10 | 14.50 | 13.85 | 8895 | 1.07% |
| 21 Jul 2020 | 14.05 | 14.25 | 14.50 | 14.00 | 5447 | -1.40% |
| 20 Jul 2020 | 14.25 | 14.90 | 14.90 | 14.20 | 7298 | -2.06% |
| 17 Jul 2020 | 14.55 | 14.80 | 14.80 | 14.25 | 8375 | 0.34% |
| 16 Jul 2020 | 14.50 | 14.20 | 14.65 | 13.80 | 9520 | 2.11% |
| 15 Jul 2020 | 14.20 | 14.50 | 14.60 | 14.20 | 9675 | -1.05% |
| 14 Jul 2020 | 14.35 | 14.10 | 14.80 | 14.10 | 5420 | -1.03% |
| 13 Jul 2020 | 14.50 | 15.15 | 15.20 | 14.45 | 11258 | -2.68% |
| 10 Jul 2020 | 14.90 | 14.70 | 15.30 | 14.50 | 8942 | -0.67% |
| 09 Jul 2020 | 15.00 | 15.25 | 15.25 | 14.55 | 4776 | 1.35% |
| 08 Jul 2020 | 14.80 | 14.70 | 15.20 | 14.45 | 14505 | 3.50% |
| 07 Jul 2020 | 14.30 | 15.00 | 15.00 | 14.00 | 39068 | -4.67% |
| 06 Jul 2020 | 15.00 | 15.90 | 15.90 | 14.95 | 22751 | -3.23% |
| 03 Jul 2020 | 15.50 | 16.00 | 16.00 | 15.20 | 5933 | -0.96% |
| 02 Jul 2020 | 15.65 | 15.25 | 16.00 | 15.25 | 5217 | 0.97% |
| 01 Jul 2020 | 15.50 | 16.00 | 16.00 | 15.20 | 15027 | -0.32% |
| 30 Jun 2020 | 15.55 | 15.60 | 16.45 | 15.50 | 4851 | -2.81% |
| 29 Jun 2020 | 16.00 | 17.50 | 17.50 | 15.40 | 12556 | -5.33% |
| 26 Jun 2020 | 16.90 | 17.75 | 17.75 | 16.35 | 34139 | 0.60% |
| 25 Jun 2020 | 16.80 | 15.50 | 16.85 | 15.20 | 87055 | 9.45% |
| 24 Jun 2020 | 15.35 | 15.35 | 16.00 | 15.20 | 20462 | 0.33% |
| 23 Jun 2020 | 15.30 | 15.10 | 15.40 | 15.00 | 8756 | 1.32% |
| 22 Jun 2020 | 15.10 | 15.85 | 15.85 | 14.95 | 8604 | 0.00% |
| 19 Jun 2020 | 15.10 | 14.90 | 15.40 | 14.90 | 15969 | 1.34% |
| 18 Jun 2020 | 14.90 | 14.60 | 15.25 | 14.60 | 11829 | 0.00% |
| 17 Jun 2020 | 14.90 | 15.10 | 15.25 | 14.60 | 6478 | 2.05% |
| 16 Jun 2020 | 14.60 | 15.80 | 16.50 | 14.30 | 24999 | -4.89% |
| 15 Jun 2020 | 15.35 | 15.05 | 15.75 | 15.05 | 1487 | 1.32% |
| 12 Jun 2020 | 15.15 | 15.40 | 15.45 | 14.55 | 2746 | -2.88% |
| 11 Jun 2020 | 15.60 | 15.50 | 16.40 | 15.30 | 9814 | -2.80% |
| 10 Jun 2020 | 16.05 | 16.80 | 17.10 | 15.60 | 20364 | -4.18% |
| 09 Jun 2020 | 16.75 | 15.90 | 17.75 | 15.20 | 102146 | 3.40% |
| 08 Jun 2020 | 16.20 | 15.60 | 16.25 | 15.00 | 24607 | 4.85% |
| 05 Jun 2020 | 15.45 | 14.55 | 15.90 | 14.55 | 19775 | 3.00% |
| 04 Jun 2020 | 15.00 | 15.80 | 15.90 | 14.50 | 4682 | -1.32% |
| 03 Jun 2020 | 15.20 | 16.00 | 16.00 | 15.10 | 14592 | -1.30% |
| 02 Jun 2020 | 15.40 | 16.05 | 16.45 | 15.00 | 24675 | -3.75% |
| 01 Jun 2020 | 16.00 | 16.80 | 16.85 | 15.35 | 43911 | -5.04% |
| 29 May 2020 | 16.85 | 18.00 | 18.00 | 16.35 | 127161 | -0.88% |
| 28 May 2020 | 17.00 | 16.00 | 17.00 | 16.00 | 61540 | 19.72% |
| 27 May 2020 | 14.20 | 12.75 | 14.20 | 12.05 | 45995 | 19.83% |
| 26 May 2020 | 11.85 | 11.90 | 12.60 | 11.80 | 1080 | -3.66% |
| 22 May 2020 | 12.30 | 11.70 | 14.15 | 11.10 | 14362 | 4.24% |
| 21 May 2020 | 11.80 | 12.00 | 12.00 | 11.30 | 421 | 2.61% |
| 20 May 2020 | 11.50 | 11.25 | 11.80 | 11.10 | 2213 | 0.00% |
| 19 May 2020 | 11.50 | 11.50 | 11.90 | 11.25 | 912 | 1.77% |
| 18 May 2020 | 11.30 | 12.10 | 12.10 | 11.05 | 5449 | -6.61% |
| 15 May 2020 | 12.10 | 12.50 | 12.50 | 11.65 | 1606 | 0.00% |
| 14 May 2020 | 12.10 | 11.95 | 12.35 | 11.55 | 378 | 0.83% |
| 13 May 2020 | 12.00 | 11.95 | 12.45 | 11.90 | 6755 | 0.00% |
| 12 May 2020 | 12.00 | 12.20 | 12.45 | 11.75 | 1404 | -1.23% |
| 11 May 2020 | 12.15 | 12.40 | 12.80 | 12.10 | 3550 | -2.80% |
| 08 May 2020 | 12.50 | 12.40 | 12.95 | 12.40 | 2751 | -1.57% |
| 07 May 2020 | 12.70 | 13.00 | 13.00 | 12.35 | 822 | 0.40% |
| 06 May 2020 | 12.65 | 13.00 | 13.00 | 12.50 | 3793 | -0.78% |
| 05 May 2020 | 12.75 | 12.50 | 12.95 | 12.40 | 3611 | -0.39% |
| 04 May 2020 | 12.80 | 13.90 | 13.90 | 12.25 | 4437 | -3.40% |
| 30 Apr 2020 | 13.25 | 13.05 | 13.50 | 12.75 | 7589 | 1.53% |
| 29 Apr 2020 | 13.05 | 13.40 | 13.90 | 13.00 | 4837 | -0.76% |
| 28 Apr 2020 | 13.15 | 13.00 | 13.40 | 12.35 | 3733 | 3.95% |
| 27 Apr 2020 | 12.65 | 12.85 | 13.40 | 12.35 | 6403 | -1.94% |
| 24 Apr 2020 | 12.90 | 12.80 | 13.40 | 12.80 | 7085 | -2.64% |
| 23 Apr 2020 | 13.25 | 13.50 | 13.70 | 12.85 | 7223 | -1.85% |
| 22 Apr 2020 | 13.50 | 14.10 | 14.10 | 12.80 | 12595 | 3.45% |
| 21 Apr 2020 | 13.05 | 13.90 | 14.00 | 12.50 | 13551 | -3.69% |
| 20 Apr 2020 | 13.55 | 12.25 | 13.90 | 12.00 | 24774 | 13.39% |
| 17 Apr 2020 | 11.95 | 12.45 | 12.45 | 11.85 | 3950 | -2.45% |
| 16 Apr 2020 | 12.25 | 11.90 | 12.30 | 10.60 | 6579 | 4.70% |
| 15 Apr 2020 | 11.70 | 11.35 | 12.00 | 11.35 | 11875 | 5.41% |
| 13 Apr 2020 | 11.10 | 10.15 | 11.30 | 9.80 | 14769 | 9.36% |
| 09 Apr 2020 | 10.15 | 10.40 | 11.00 | 10.00 | 19196 | 3.57% |
| 08 Apr 2020 | 9.80 | 9.90 | 10.50 | 9.50 | 17757 | -2.00% |
| 07 Apr 2020 | 10.00 | 10.30 | 10.45 | 9.75 | 4835 | 3.63% |
| 03 Apr 2020 | 9.65 | 11.00 | 11.00 | 9.20 | 12322 | -5.85% |
| 01 Apr 2020 | 10.25 | 10.55 | 11.00 | 10.00 | 2459 | -2.84% |
| 31 Mar 2020 | 10.55 | 10.00 | 10.90 | 9.25 | 7517 | 1.44% |
| 30 Mar 2020 | 10.40 | 10.00 | 10.90 | 9.25 | 1957 | -0.95% |
| 27 Mar 2020 | 10.50 | 10.55 | 11.35 | 10.25 | 28865 | 0.00% |
| 26 Mar 2020 | 10.50 | 10.95 | 10.95 | 8.60 | 13733 | 5.00% |
| 25 Mar 2020 | 10.00 | 9.85 | 11.30 | 8.65 | 4004 | 1.52% |
| 24 Mar 2020 | 9.85 | 8.45 | 10.00 | 8.10 | 11010 | 16.57% |
| 23 Mar 2020 | 8.45 | 10.25 | 10.25 | 8.30 | 3024 | -17.96% |
| 20 Mar 2020 | 10.30 | 11.20 | 11.25 | 8.95 | 10213 | 7.29% |
| 19 Mar 2020 | 9.60 | 8.55 | 10.65 | 8.55 | 9323 | -2.54% |
| 18 Mar 2020 | 9.85 | 10.45 | 10.90 | 9.50 | 10761 | -2.96% |
| 17 Mar 2020 | 10.15 | 12.05 | 12.05 | 10.05 | 31306 | -15.77% |
| 16 Mar 2020 | 12.05 | 11.30 | 12.50 | 11.10 | 2292 | 0.00% |
| 13 Mar 2020 | 12.05 | 9.40 | 12.40 | 9.05 | 5707 | 8.07% |
| 12 Mar 2020 | 11.15 | 12.50 | 13.05 | 11.05 | 16955 | -18.61% |
| 11 Mar 2020 | 13.70 | 13.25 | 15.30 | 12.75 | 3396 | 7.45% |
| 09 Mar 2020 | 12.75 | 13.60 | 13.60 | 12.55 | 6674 | -5.90% |
| 06 Mar 2020 | 13.55 | 14.15 | 14.15 | 13.40 | 4070 | -1.45% |
| 05 Mar 2020 | 13.75 | 14.50 | 15.50 | 13.35 | 32028 | -5.50% |
| 04 Mar 2020 | 14.55 | 15.70 | 15.70 | 14.50 | 1793 | -3.00% |
| 03 Mar 2020 | 15.00 | 14.20 | 15.90 | 14.20 | 1294 | -1.96% |
| 02 Mar 2020 | 15.30 | 15.25 | 15.90 | 15.25 | 971 | -1.29% |
| 28 Feb 2020 | 15.50 | 15.85 | 16.20 | 15.15 | 7825 | -2.21% |
| 27 Feb 2020 | 15.85 | 15.50 | 16.20 | 15.30 | 1114 | 1.93% |
| 26 Feb 2020 | 15.55 | 15.80 | 15.80 | 15.35 | 798 | -0.96% |
| 25 Feb 2020 | 15.70 | 16.00 | 16.20 | 15.45 | 1404 | -1.88% |
| 24 Feb 2020 | 16.00 | 15.75 | 16.70 | 15.55 | 11682 | 0.63% |
| 20 Feb 2020 | 15.90 | 15.70 | 15.95 | 15.40 | 3588 | 3.25% |
| 19 Feb 2020 | 15.40 | 15.00 | 16.00 | 15.00 | 930 | -2.84% |
| 18 Feb 2020 | 15.85 | 15.85 | 15.85 | 15.25 | 251 | -0.63% |
| 17 Feb 2020 | 15.95 | 15.50 | 16.25 | 15.20 | 6879 | 1.27% |
| 14 Feb 2020 | 15.75 | 16.00 | 16.00 | 15.60 | 2385 | -1.56% |
| 13 Feb 2020 | 16.00 | 16.20 | 16.40 | 15.50 | 2916 | -1.23% |
| 12 Feb 2020 | 16.20 | 16.20 | 16.65 | 15.70 | 3150 | -1.82% |
| 11 Feb 2020 | 16.50 | 16.50 | 16.90 | 15.55 | 1421 | 0.00% |
| 10 Feb 2020 | 16.50 | 16.55 | 17.25 | 16.20 | 3393 | -2.94% |
| 07 Feb 2020 | 17.00 | 16.90 | 17.15 | 16.25 | 18555 | 3.98% |
| 06 Feb 2020 | 16.35 | 16.30 | 16.90 | 16.25 | 5839 | -1.21% |
| 05 Feb 2020 | 16.55 | 16.10 | 17.10 | 16.00 | 9737 | 0.00% |
| 04 Feb 2020 | 16.55 | 17.00 | 17.20 | 16.30 | 5051 | 0.30% |
| 03 Feb 2020 | 16.50 | 17.00 | 17.00 | 15.80 | 8649 | 0.92% |
| 01 Feb 2020 | 16.35 | 17.05 | 17.70 | 16.25 | 11385 | -6.03% |
| 31 Jan 2020 | 17.40 | 17.05 | 18.30 | 16.75 | 8541 | 0.00% |
| 30 Jan 2020 | 17.40 | 18.50 | 18.50 | 16.65 | 3204 | -1.97% |
| 29 Jan 2020 | 17.75 | 17.50 | 18.55 | 15.75 | 43034 | 3.80% |
| 28 Jan 2020 | 17.10 | 18.30 | 18.30 | 16.85 | 12020 | -2.84% |
| 27 Jan 2020 | 17.60 | 18.00 | 18.10 | 17.35 | 8878 | -2.22% |
| 24 Jan 2020 | 18.00 | 18.05 | 18.30 | 17.80 | 34308 | 1.12% |
| 23 Jan 2020 | 17.80 | 19.00 | 19.50 | 17.50 | 104174 | -9.87% |
| 22 Jan 2020 | 19.75 | 17.10 | 20.30 | 17.10 | 496466 | 16.52% |
| 21 Jan 2020 | 16.95 | 16.90 | 17.30 | 16.55 | 2828 | 0.30% |
| 20 Jan 2020 | 16.90 | 16.90 | 17.65 | 16.80 | 9499 | -1.17% |
| 17 Jan 2020 | 17.10 | 17.55 | 18.25 | 16.90 | 4289 | -3.66% |
| 16 Jan 2020 | 17.75 | 16.35 | 18.35 | 15.70 | 68232 | 8.56% |
| 15 Jan 2020 | 16.35 | 16.30 | 16.45 | 15.50 | 13275 | 0.31% |
| 14 Jan 2020 | 16.30 | 15.90 | 16.40 | 15.80 | 4011 | 1.88% |
| 13 Jan 2020 | 16.00 | 16.50 | 16.50 | 15.10 | 13631 | 2.56% |
| 10 Jan 2020 | 15.60 | 16.50 | 16.50 | 15.50 | 11792 | 0.97% |
| 09 Jan 2020 | 15.45 | 15.35 | 15.75 | 15.25 | 6024 | 0.65% |
| 08 Jan 2020 | 15.35 | 16.00 | 16.00 | 14.80 | 4648 | -0.65% |
| 07 Jan 2020 | 15.45 | 15.80 | 15.90 | 15.40 | 6281 | -2.22% |
| 06 Jan 2020 | 15.80 | 15.50 | 15.95 | 15.15 | 2721 | 0.32% |
| 03 Jan 2020 | 15.75 | 16.25 | 17.40 | 15.35 | 34700 | -7.62% |
| 02 Jan 2020 | 17.05 | 14.80 | 17.20 | 14.60 | 91402 | 18.82% |
| 01 Jan 2020 | 14.35 | 15.25 | 15.90 | 14.00 | 37714 | -7.42% |
| 31 Dec 2019 | 15.50 | 15.50 | 15.75 | 14.70 | 8097 | 6.16% |
| 30 Dec 2019 | 14.60 | 14.65 | 15.55 | 14.45 | 1760 | -2.01% |
| 27 Dec 2019 | 14.90 | 15.90 | 15.90 | 13.50 | 5044 | 2.41% |
| 26 Dec 2019 | 14.55 | 15.00 | 15.40 | 14.40 | 3960 | -2.68% |
| 24 Dec 2019 | 14.95 | 15.00 | 15.60 | 14.25 | 3074 | 2.40% |
| 23 Dec 2019 | 14.60 | 16.15 | 16.15 | 13.10 | 14870 | -6.71% |
| 20 Dec 2019 | 15.65 | 15.80 | 15.80 | 15.40 | 2483 | -1.57% |
| 19 Dec 2019 | 15.90 | 15.80 | 16.00 | 15.55 | 1683 | 0.95% |
| 18 Dec 2019 | 15.75 | 16.15 | 16.30 | 15.70 | 1773 | -3.67% |
| 17 Dec 2019 | 16.35 | 15.25 | 18.15 | 14.75 | 19709 | 7.92% |
| 16 Dec 2019 | 15.15 | 15.10 | 15.60 | 15.10 | 2868 | -1.94% |
| 13 Dec 2019 | 15.45 | 15.70 | 15.70 | 14.75 | 4183 | 2.66% |
| 12 Dec 2019 | 15.05 | 16.00 | 16.20 | 15.00 | 9110 | -0.99% |
| 11 Dec 2019 | 15.20 | 16.30 | 16.30 | 15.20 | 1370 | -2.56% |
| 10 Dec 2019 | 15.60 | 15.90 | 16.40 | 15.50 | 3658 | -5.74% |
| 09 Dec 2019 | 16.55 | 15.90 | 16.65 | 15.75 | 3353 | 2.16% |
| 06 Dec 2019 | 16.20 | 15.75 | 17.70 | 15.20 | 10086 | 1.89% |
| 05 Dec 2019 | 15.90 | 15.80 | 16.30 | 15.80 | 980 | 0.63% |
| 04 Dec 2019 | 15.80 | 16.00 | 16.45 | 15.60 | 3951 | -2.47% |
| 03 Dec 2019 | 16.20 | 16.00 | 16.25 | 15.75 | 1438 | 0.93% |
| 02 Dec 2019 | 16.05 | 16.30 | 16.90 | 15.65 | 6517 | -1.83% |
| 29 Nov 2019 | 16.35 | 16.50 | 16.50 | 16.15 | 1243 | -0.91% |
| 28 Nov 2019 | 16.50 | 17.00 | 17.00 | 15.90 | 2330 | -1.49% |
| 27 Nov 2019 | 16.75 | 16.30 | 17.05 | 16.30 | 2288 | 2.45% |
| 26 Nov 2019 | 16.35 | 17.40 | 17.40 | 16.00 | 3878 | 0.00% |
| 25 Nov 2019 | 16.35 | 15.75 | 16.45 | 15.30 | 6765 | 4.14% |
| 22 Nov 2019 | 15.70 | 15.60 | 16.50 | 15.40 | 4125 | 0.64% |
| 21 Nov 2019 | 15.60 | 15.40 | 16.25 | 15.05 | 6284 | -2.50% |
| 20 Nov 2019 | 16.00 | 16.60 | 17.10 | 15.00 | 7940 | -4.19% |
| 19 Nov 2019 | 16.70 | 16.65 | 17.30 | 16.50 | 3572 | 0.00% |
| 18 Nov 2019 | 16.70 | 16.70 | 17.65 | 16.50 | 1955 | 0.00% |
| 15 Nov 2019 | 16.70 | 17.50 | 17.50 | 16.30 | 7151 | -1.18% |
| 14 Nov 2019 | 16.90 | 17.25 | 17.45 | 16.40 | 23777 | -2.03% |
| 13 Nov 2019 | 17.25 | 19.10 | 19.20 | 17.20 | 69169 | -19.77% |
| 11 Nov 2019 | 21.50 | 19.00 | 21.95 | 19.00 | 51051 | 8.86% |
| 08 Nov 2019 | 19.75 | 18.50 | 19.95 | 17.55 | 44477 | 2.86% |
| 07 Nov 2019 | 19.20 | 19.45 | 20.70 | 19.00 | 31500 | 2.13% |
| 06 Nov 2019 | 18.80 | 17.05 | 19.20 | 17.05 | 27337 | 9.94% |
| 05 Nov 2019 | 17.10 | 16.90 | 18.00 | 16.70 | 7687 | 1.18% |
| 04 Nov 2019 | 16.90 | 15.60 | 17.20 | 15.40 | 40847 | 9.74% |
| 01 Nov 2019 | 15.40 | 14.50 | 15.80 | 14.50 | 3596 | 0.00% |
| 31 Oct 2019 | 15.40 | 15.00 | 15.65 | 14.80 | 4348 | 2.67% |
| 30 Oct 2019 | 15.00 | 15.20 | 15.30 | 15.00 | 2994 | 0.33% |
| 29 Oct 2019 | 14.95 | 14.90 | 15.25 | 14.90 | 1841 | -1.64% |
| 27 Oct 2019 | 15.20 | 14.90 | 15.60 | 14.50 | 1356 | 1.67% |
| 25 Oct 2019 | 14.95 | 14.90 | 15.20 | 14.60 | 5337 | 0.00% |
| 24 Oct 2019 | 14.95 | 15.05 | 15.10 | 14.95 | 1386 | -0.66% |
| 23 Oct 2019 | 15.05 | 15.15 | 16.00 | 15.00 | 6138 | -0.66% |
| 22 Oct 2019 | 15.15 | 15.45 | 15.45 | 15.00 | 2021 | -0.33% |
| 18 Oct 2019 | 15.20 | 15.75 | 15.75 | 14.70 | 8497 | -1.62% |
| 17 Oct 2019 | 15.45 | 14.50 | 15.95 | 14.50 | 5437 | 0.00% |
| 16 Oct 2019 | 15.45 | 15.50 | 15.65 | 15.05 | 1014 | -0.64% |
| 15 Oct 2019 | 15.55 | 17.00 | 17.00 | 14.85 | 5894 | -0.32% |
| 14 Oct 2019 | 15.60 | 16.25 | 16.25 | 15.35 | 2139 | 0.97% |
| 11 Oct 2019 | 15.45 | 15.65 | 16.10 | 15.30 | 3380 | -2.83% |
| 10 Oct 2019 | 15.90 | 17.75 | 17.75 | 15.90 | 3483 | -2.75% |
| 09 Oct 2019 | 16.35 | 16.10 | 16.85 | 15.75 | 16598 | 5.14% |
| 07 Oct 2019 | 15.55 | 15.55 | 16.05 | 15.20 | 3554 | 0.00% |
| 04 Oct 2019 | 15.55 | 15.00 | 16.30 | 15.00 | 5181 | 0.65% |
| 03 Oct 2019 | 15.45 | 15.65 | 16.45 | 15.10 | 7798 | -3.74% |
| 01 Oct 2019 | 16.05 | 16.95 | 16.95 | 15.20 | 2918 | -1.83% |
| 30 Sep 2019 | 16.35 | 17.50 | 17.50 | 16.15 | 10279 | -2.97% |
| 27 Sep 2019 | 16.85 | 16.55 | 17.10 | 16.50 | 3447 | 1.81% |
| 26 Sep 2019 | 16.55 | 16.35 | 16.95 | 16.35 | 2416 | 0.00% |
| 25 Sep 2019 | 16.55 | 16.35 | 17.45 | 16.35 | 8496 | -1.19% |
| 24 Sep 2019 | 16.75 | 17.05 | 17.15 | 16.55 | 2775 | -1.76% |
| 23 Sep 2019 | 17.05 | 16.90 | 17.70 | 16.50 | 4313 | 0.89% |
| 20 Sep 2019 | 16.90 | 16.45 | 17.00 | 16.45 | 7615 | 3.05% |
| 19 Sep 2019 | 16.40 | 17.90 | 17.90 | 16.35 | 11249 | -4.37% |
| 18 Sep 2019 | 17.15 | 16.80 | 17.65 | 16.80 | 3697 | 0.00% |
| 17 Sep 2019 | 17.15 | 17.50 | 18.00 | 16.75 | 8518 | -2.00% |
| 16 Sep 2019 | 17.50 | 17.15 | 17.70 | 16.70 | 16530 | 1.74% |
| 13 Sep 2019 | 17.20 | 17.20 | 17.55 | 16.50 | 28987 | 2.08% |
| 12 Sep 2019 | 16.85 | 16.70 | 17.40 | 16.70 | 15788 | 0.90% |
| 11 Sep 2019 | 16.70 | 16.35 | 17.25 | 16.35 | 31291 | 2.14% |
| 09 Sep 2019 | 16.35 | 16.50 | 16.85 | 16.25 | 13314 | -0.91% |
| 06 Sep 2019 | 16.50 | 16.00 | 16.80 | 16.00 | 15000 | 2.48% |
| 05 Sep 2019 | 16.10 | 16.45 | 16.45 | 15.80 | 2891 | 0.00% |
| 04 Sep 2019 | 16.10 | 16.25 | 16.55 | 15.75 | 9080 | -0.92% |
| 03 Sep 2019 | 16.25 | 16.85 | 17.10 | 16.15 | 7025 | -3.56% |
| 30 Aug 2019 | 16.85 | 17.35 | 17.35 | 16.50 | 4992 | 0.90% |
| 29 Aug 2019 | 16.70 | 17.05 | 17.05 | 16.50 | 3345 | -2.05% |
| 28 Aug 2019 | 17.05 | 16.60 | 17.70 | 16.60 | 7505 | 0.89% |
| 27 Aug 2019 | 16.90 | 16.25 | 18.00 | 16.25 | 7893 | 0.30% |
| 26 Aug 2019 | 16.85 | 17.30 | 17.35 | 16.40 | 8158 | -2.60% |
| 23 Aug 2019 | 17.30 | 17.40 | 17.55 | 16.80 | 20272 | -5.98% |
| 22 Aug 2019 | 18.40 | 18.90 | 18.90 | 17.60 | 12540 | -1.87% |
| 21 Aug 2019 | 18.75 | 19.25 | 19.90 | 18.50 | 18660 | -3.85% |
| 20 Aug 2019 | 19.50 | 17.80 | 19.65 | 17.80 | 27616 | 4.84% |
| 19 Aug 2019 | 18.60 | 20.60 | 21.30 | 18.55 | 125850 | -9.71% |
| 16 Aug 2019 | 20.60 | 19.10 | 20.60 | 19.00 | 214407 | 19.77% |
| 14 Aug 2019 | 17.20 | 16.35 | 17.20 | 16.00 | 23557 | 19.86% |
| 13 Aug 2019 | 14.35 | 13.50 | 15.50 | 13.00 | 6254 | 6.30% |
| 09 Aug 2019 | 13.50 | 14.85 | 14.85 | 13.40 | 4035 | 0.37% |
| 08 Aug 2019 | 13.45 | 12.80 | 14.15 | 12.60 | 2009 | 2.67% |
| 07 Aug 2019 | 13.10 | 14.85 | 14.85 | 12.60 | 1362 | -5.76% |
| 06 Aug 2019 | 13.90 | 12.45 | 14.15 | 11.80 | 5382 | 11.65% |
| 05 Aug 2019 | 12.45 | 13.30 | 13.30 | 11.85 | 3660 | -2.35% |
| 02 Aug 2019 | 12.75 | 13.20 | 13.20 | 12.50 | 4268 | -4.49% |
| 01 Aug 2019 | 13.35 | 14.45 | 14.50 | 12.90 | 16572 | -5.99% |
| 31 Jul 2019 | 14.20 | 15.90 | 15.90 | 13.65 | 10393 | -4.38% |
| 30 Jul 2019 | 14.85 | 15.90 | 15.90 | 14.50 | 5362 | -0.34% |
| 29 Jul 2019 | 14.90 | 15.10 | 15.80 | 14.70 | 1954 | -3.25% |
| 26 Jul 2019 | 15.40 | 15.25 | 16.25 | 15.20 | 6700 | -0.65% |
| 25 Jul 2019 | 15.50 | 15.95 | 15.95 | 14.95 | 3791 | 4.03% |
| 24 Jul 2019 | 14.90 | 15.30 | 16.25 | 14.80 | 7490 | -6.88% |
| 23 Jul 2019 | 16.00 | 16.40 | 16.40 | 15.30 | 7567 | 4.92% |
| 22 Jul 2019 | 15.25 | 14.80 | 16.00 | 14.80 | 2617 | -4.09% |
| 19 Jul 2019 | 15.90 | 18.30 | 18.30 | 15.40 | 7143 | -5.07% |
| 18 Jul 2019 | 16.75 | 17.95 | 17.95 | 16.30 | 6142 | -5.63% |
| 17 Jul 2019 | 17.75 | 17.75 | 17.75 | 17.05 | 1745 | -1.39% |
| 16 Jul 2019 | 18.00 | 18.00 | 18.00 | 17.50 | 801 | 2.27% |
| 15 Jul 2019 | 17.60 | 18.00 | 18.00 | 17.60 | 1097 | -1.95% |
| 12 Jul 2019 | 17.95 | 17.95 | 18.25 | 17.40 | 4167 | 3.46% |
| 11 Jul 2019 | 17.35 | 18.45 | 18.45 | 17.20 | 2484 | 1.46% |
| 10 Jul 2019 | 17.10 | 17.20 | 17.80 | 16.55 | 4242 | -3.93% |
| 09 Jul 2019 | 17.80 | 17.70 | 17.85 | 17.55 | 2840 | 2.89% |
| 08 Jul 2019 | 17.30 | 17.80 | 18.45 | 16.70 | 3995 | -5.21% |
| 05 Jul 2019 | 18.25 | 18.60 | 18.60 | 17.75 | 3360 | 1.39% |
| 04 Jul 2019 | 18.00 | 19.40 | 19.40 | 18.00 | 1313 | -1.64% |
| 03 Jul 2019 | 18.30 | 18.25 | 18.30 | 16.85 | 6724 | 0.00% |
| 02 Jul 2019 | 18.30 | 18.45 | 18.45 | 17.75 | 2268 | 1.39% |
| 01 Jul 2019 | 18.05 | 18.40 | 18.50 | 17.90 | 7241 | 1.40% |
| 28 Jun 2019 | 17.80 | 18.40 | 18.85 | 17.35 | 5381 | -3.78% |
| 27 Jun 2019 | 18.50 | 18.70 | 19.25 | 18.05 | 8804 | 1.93% |
| 26 Jun 2019 | 18.15 | 17.55 | 19.00 | 17.55 | 7158 | 3.71% |
| 25 Jun 2019 | 17.50 | 17.35 | 17.85 | 17.35 | 616 | 0.29% |
| 24 Jun 2019 | 17.45 | 17.60 | 18.00 | 17.35 | 2604 | -0.85% |
| 21 Jun 2019 | 17.60 | 17.70 | 18.00 | 17.35 | 4710 | -0.28% |
| 20 Jun 2019 | 17.65 | 17.60 | 18.50 | 17.20 | 4080 | -3.02% |
| 19 Jun 2019 | 18.20 | 18.00 | 18.50 | 17.75 | 1623 | -0.55% |
| 18 Jun 2019 | 18.30 | 17.70 | 18.70 | 17.65 | 9501 | 2.52% |
| 17 Jun 2019 | 17.85 | 19.00 | 19.00 | 17.65 | 2007 | -0.83% |
| 14 Jun 2019 | 18.00 | 18.25 | 19.30 | 17.80 | 5104 | -1.10% |
| 13 Jun 2019 | 18.20 | 18.50 | 18.95 | 17.80 | 2381 | -3.70% |
| 12 Jun 2019 | 18.90 | 19.55 | 19.55 | 17.90 | 12734 | -3.32% |
| 11 Jun 2019 | 19.55 | 18.80 | 19.60 | 18.55 | 7655 | 4.83% |
| 10 Jun 2019 | 18.65 | 18.95 | 19.65 | 18.60 | 2404 | -1.32% |
| 07 Jun 2019 | 18.90 | 19.45 | 19.50 | 18.45 | 6718 | 0.53% |
| 06 Jun 2019 | 18.80 | 20.25 | 20.25 | 18.60 | 2160 | -3.59% |
| 04 Jun 2019 | 19.50 | 19.55 | 19.75 | 19.20 | 4746 | -2.26% |
| 03 Jun 2019 | 19.95 | 19.75 | 20.15 | 19.70 | 4199 | 4.18% |
| 31 May 2019 | 19.15 | 21.00 | 21.00 | 18.55 | 8999 | -5.43% |
| 30 May 2019 | 20.25 | 20.20 | 21.25 | 20.20 | 10879 | 3.58% |
| 29 May 2019 | 19.55 | 20.40 | 20.40 | 19.50 | 2575 | -3.69% |
| 28 May 2019 | 20.30 | 19.45 | 20.70 | 19.25 | 19980 | 4.91% |
| 27 May 2019 | 19.35 | 18.90 | 19.60 | 18.35 | 8814 | 7.80% |
| 24 May 2019 | 17.95 | 18.40 | 18.55 | 17.60 | 10560 | -2.71% |
| 23 May 2019 | 18.45 | 18.70 | 19.20 | 18.30 | 5012 | -1.34% |
| 22 May 2019 | 18.70 | 19.05 | 19.20 | 18.60 | 14008 | -1.84% |
| 21 May 2019 | 19.05 | 19.40 | 19.40 | 18.90 | 1426 | 0.26% |
| 20 May 2019 | 19.00 | 19.30 | 19.90 | 18.90 | 7686 | 2.43% |
| 17 May 2019 | 18.55 | 18.55 | 19.00 | 18.55 | 1455 | 0.27% |
| 16 May 2019 | 18.50 | 18.10 | 18.50 | 18.10 | 208 | -0.27% |
| 15 May 2019 | 18.55 | 18.50 | 18.80 | 18.45 | 1057 | 0.54% |
| 14 May 2019 | 18.45 | 18.40 | 18.80 | 17.85 | 2686 | -0.54% |
| 13 May 2019 | 18.55 | 18.50 | 18.95 | 18.45 | 1976 | -2.11% |
| 10 May 2019 | 18.95 | 19.00 | 19.10 | 18.70 | 3054 | 1.61% |
| 09 May 2019 | 18.65 | 19.25 | 19.60 | 18.55 | 10773 | -3.12% |
| 08 May 2019 | 19.25 | 19.80 | 19.95 | 19.00 | 4298 | -3.27% |
| 07 May 2019 | 19.90 | 19.90 | 20.40 | 19.65 | 2494 | 1.79% |
| 06 May 2019 | 19.55 | 20.15 | 20.15 | 19.30 | 7660 | -3.69% |
