Anant Raj Ltd
NSE :ANANTRAJ BSE :515055 Sector : RealtyBuy, Sell or Hold ANANTRAJ ?
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
ANANTRAJ Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 847.30 | 850.00 | 874.00 | 831.90 | 4394440 | 1.15% |
| 19 Dec 2024 | 837.65 | 780.00 | 840.90 | 772.80 | 2090072 | 4.69% |
| 18 Dec 2024 | 800.10 | 805.00 | 811.60 | 786.05 | 1184390 | -0.74% |
| 17 Dec 2024 | 806.10 | 793.60 | 844.00 | 791.05 | 5968706 | 2.40% |
| 16 Dec 2024 | 787.20 | 759.45 | 790.00 | 758.05 | 1608452 | 3.65% |
| 13 Dec 2024 | 759.45 | 750.00 | 764.15 | 733.40 | 915682 | 0.88% |
| 12 Dec 2024 | 752.80 | 728.50 | 758.20 | 724.75 | 1635707 | 3.54% |
| 11 Dec 2024 | 727.05 | 739.00 | 739.80 | 725.00 | 432530 | -1.48% |
| 10 Dec 2024 | 737.95 | 747.00 | 758.40 | 733.40 | 899909 | -0.30% |
| 09 Dec 2024 | 740.15 | 742.90 | 742.90 | 732.85 | 620508 | 0.01% |
| 06 Dec 2024 | 740.10 | 730.05 | 746.55 | 724.00 | 1311030 | 1.39% |
| 05 Dec 2024 | 729.95 | 725.95 | 737.20 | 717.20 | 1135756 | 1.07% |
| 04 Dec 2024 | 722.25 | 718.35 | 730.00 | 712.45 | 881403 | 0.92% |
| 03 Dec 2024 | 715.65 | 719.70 | 729.95 | 707.05 | 1211813 | 0.72% |
| 02 Dec 2024 | 710.50 | 679.45 | 714.65 | 674.25 | 1764989 | 5.50% |
| 29 Nov 2024 | 673.45 | 669.70 | 679.50 | 660.05 | 1357675 | 0.85% |
| 28 Nov 2024 | 667.75 | 672.00 | 680.00 | 658.00 | 1181883 | -0.55% |
| 27 Nov 2024 | 671.45 | 664.00 | 675.90 | 656.95 | 529707 | 1.42% |
| 26 Nov 2024 | 662.05 | 679.80 | 679.80 | 657.55 | 955929 | -1.63% |
| 25 Nov 2024 | 673.05 | 690.05 | 699.00 | 667.35 | 786465 | -0.53% |
| 22 Nov 2024 | 676.65 | 679.65 | 681.95 | 666.80 | 835027 | 0.62% |
| 21 Nov 2024 | 672.50 | 655.00 | 679.35 | 650.90 | 597989 | 2.92% |
| 19 Nov 2024 | 653.45 | 659.95 | 693.55 | 648.55 | 1054520 | 0.27% |
| 18 Nov 2024 | 651.70 | 678.00 | 681.00 | 650.00 | 940076 | -3.44% |
| 14 Nov 2024 | 674.90 | 674.20 | 694.95 | 663.00 | 810485 | 0.10% |
| 13 Nov 2024 | 674.20 | 715.15 | 728.00 | 670.05 | 1598955 | -7.65% |
| 12 Nov 2024 | 730.05 | 735.95 | 741.80 | 725.10 | 391162 | -0.40% |
| 11 Nov 2024 | 733.00 | 728.95 | 750.00 | 719.05 | 589877 | -0.39% |
| 08 Nov 2024 | 735.90 | 752.60 | 753.00 | 732.50 | 434158 | -1.63% |
| 07 Nov 2024 | 748.10 | 769.70 | 779.70 | 744.95 | 660914 | -2.36% |
| 06 Nov 2024 | 766.20 | 757.45 | 770.00 | 741.00 | 869363 | 2.23% |
| 05 Nov 2024 | 749.50 | 725.50 | 757.90 | 715.05 | 894580 | 3.09% |
| 04 Nov 2024 | 727.05 | 757.20 | 759.30 | 716.10 | 875707 | -3.98% |
| 01 Nov 2024 | 757.20 | 748.00 | 768.00 | 748.00 | 418727 | 2.21% |
| 31 Oct 2024 | 740.80 | 695.00 | 748.95 | 695.00 | 2365311 | 6.94% |
| 30 Oct 2024 | 692.75 | 687.40 | 699.00 | 683.00 | 484206 | 1.38% |
| 29 Oct 2024 | 683.35 | 701.95 | 704.70 | 667.05 | 1081936 | 0.32% |
| 28 Oct 2024 | 681.15 | 663.90 | 686.30 | 635.10 | 1231958 | 3.11% |
| 25 Oct 2024 | 660.60 | 691.00 | 695.45 | 644.00 | 1445881 | -4.32% |
| 24 Oct 2024 | 690.45 | 692.00 | 699.90 | 680.50 | 651845 | 0.01% |
| 23 Oct 2024 | 690.35 | 699.95 | 726.90 | 678.55 | 1356155 | 0.19% |
| 22 Oct 2024 | 689.05 | 731.90 | 743.10 | 680.25 | 1477548 | -6.15% |
| 21 Oct 2024 | 734.20 | 770.85 | 776.35 | 725.55 | 576162 | -4.28% |
| 18 Oct 2024 | 767.05 | 763.35 | 771.75 | 735.00 | 768711 | 0.25% |
| 17 Oct 2024 | 765.15 | 783.00 | 783.10 | 762.45 | 694271 | -1.81% |
| 16 Oct 2024 | 779.25 | 781.50 | 796.25 | 765.10 | 958010 | 0.26% |
| 15 Oct 2024 | 777.20 | 768.05 | 783.00 | 754.70 | 857615 | 1.54% |
| 14 Oct 2024 | 765.40 | 749.95 | 769.80 | 741.90 | 659909 | 2.03% |
| 11 Oct 2024 | 750.20 | 756.30 | 767.00 | 741.80 | 715069 | -0.68% |
| 10 Oct 2024 | 755.30 | 744.00 | 762.00 | 740.05 | 1274664 | 2.25% |
| 09 Oct 2024 | 738.65 | 735.80 | 745.75 | 719.20 | 1291075 | 1.41% |
| 08 Oct 2024 | 728.40 | 664.55 | 740.00 | 653.50 | 2529489 | 9.61% |
| 07 Oct 2024 | 664.55 | 736.20 | 747.80 | 656.05 | 3041207 | -7.84% |
| 04 Oct 2024 | 721.05 | 701.55 | 728.00 | 670.90 | 1613663 | 2.76% |
| 03 Oct 2024 | 701.65 | 714.85 | 725.50 | 700.00 | 894039 | -3.57% |
| 01 Oct 2024 | 727.60 | 704.75 | 734.00 | 701.75 | 911726 | 3.29% |
| 30 Sep 2024 | 704.40 | 714.00 | 714.00 | 696.00 | 798574 | -2.38% |
| 27 Sep 2024 | 721.55 | 726.35 | 726.35 | 712.00 | 1089264 | -1.11% |
| 26 Sep 2024 | 729.65 | 725.35 | 734.00 | 703.65 | 948837 | 0.90% |
| 25 Sep 2024 | 723.15 | 720.25 | 731.00 | 705.55 | 1175370 | 0.45% |
| 24 Sep 2024 | 719.90 | 743.30 | 746.00 | 718.00 | 1178551 | -2.90% |
| 23 Sep 2024 | 741.40 | 729.95 | 748.00 | 718.35 | 3673355 | 2.57% |
| 20 Sep 2024 | 722.85 | 684.75 | 749.00 | 684.05 | 12652411 | 6.44% |
| 19 Sep 2024 | 679.10 | 677.00 | 685.00 | 651.05 | 1677286 | 2.30% |
| 18 Sep 2024 | 663.80 | 649.50 | 680.00 | 647.35 | 2628639 | 2.19% |
| 17 Sep 2024 | 649.60 | 647.75 | 663.00 | 643.80 | 1209920 | 0.29% |
| 16 Sep 2024 | 647.75 | 650.00 | 659.95 | 640.75 | 990183 | 0.29% |
| 13 Sep 2024 | 645.85 | 641.90 | 660.00 | 632.85 | 1364312 | 1.33% |
| 12 Sep 2024 | 637.40 | 627.90 | 650.00 | 622.00 | 2218597 | 2.82% |
| 11 Sep 2024 | 619.90 | 611.20 | 635.00 | 601.55 | 1472445 | 1.70% |
| 10 Sep 2024 | 609.55 | 611.50 | 625.00 | 605.00 | 1359182 | 0.16% |
| 09 Sep 2024 | 608.60 | 615.40 | 615.40 | 594.10 | 841009 | -0.78% |
| 06 Sep 2024 | 613.40 | 628.80 | 628.80 | 609.00 | 1015420 | -1.78% |
| 05 Sep 2024 | 624.50 | 615.00 | 629.50 | 612.50 | 1568744 | 2.08% |
| 04 Sep 2024 | 611.75 | 598.85 | 615.95 | 595.10 | 1165960 | 1.22% |
| 03 Sep 2024 | 604.40 | 595.20 | 610.95 | 593.00 | 1048805 | 1.86% |
| 02 Sep 2024 | 593.35 | 599.80 | 606.70 | 591.20 | 731708 | -0.43% |
| 30 Aug 2024 | 595.90 | 603.00 | 610.50 | 592.00 | 1299491 | -0.72% |
| 29 Aug 2024 | 600.20 | 610.50 | 614.10 | 593.35 | 1238789 | -1.49% |
| 28 Aug 2024 | 609.25 | 609.10 | 619.00 | 598.85 | 1498738 | 0.35% |
| 27 Aug 2024 | 607.15 | 615.00 | 627.95 | 602.10 | 1025832 | -0.76% |
| 26 Aug 2024 | 611.80 | 591.70 | 636.85 | 587.30 | 3281098 | 4.38% |
| 23 Aug 2024 | 586.15 | 587.05 | 603.95 | 582.25 | 1782972 | 0.15% |
| 22 Aug 2024 | 585.25 | 598.10 | 606.00 | 583.80 | 1431756 | -1.53% |
| 21 Aug 2024 | 594.35 | 598.00 | 616.00 | 588.75 | 1648849 | 0.13% |
| 20 Aug 2024 | 593.55 | 607.25 | 607.25 | 590.45 | 961378 | -2.26% |
| 19 Aug 2024 | 607.25 | 590.00 | 613.80 | 586.25 | 3938774 | 3.60% |
| 16 Aug 2024 | 586.15 | 523.90 | 604.40 | 522.50 | 6890740 | 12.88% |
| 14 Aug 2024 | 519.25 | 510.65 | 523.60 | 500.00 | 1893925 | 2.31% |
| 13 Aug 2024 | 507.55 | 516.20 | 522.45 | 506.00 | 807329 | -1.30% |
| 12 Aug 2024 | 514.25 | 516.00 | 528.65 | 511.30 | 742381 | -1.07% |
| 09 Aug 2024 | 519.80 | 544.95 | 544.95 | 515.05 | 1276048 | 0.00% |
| 08 Aug 2024 | 519.80 | 510.75 | 532.45 | 510.65 | 1204913 | 1.99% |
| 07 Aug 2024 | 509.65 | 511.65 | 515.25 | 503.00 | 873894 | 2.08% |
| 06 Aug 2024 | 499.25 | 500.00 | 520.30 | 493.80 | 1307091 | -0.20% |
| 05 Aug 2024 | 500.25 | 501.00 | 518.95 | 497.00 | 1956390 | -4.07% |
| 02 Aug 2024 | 521.50 | 525.00 | 528.95 | 515.55 | 1185201 | -2.19% |
| 01 Aug 2024 | 533.20 | 550.00 | 559.50 | 529.65 | 1119041 | -3.95% |
| 31 Jul 2024 | 555.10 | 562.10 | 562.10 | 550.35 | 790958 | -0.72% |
| 30 Jul 2024 | 559.10 | 557.80 | 560.85 | 548.20 | 1100756 | 0.23% |
| 29 Jul 2024 | 557.80 | 561.40 | 565.00 | 540.70 | 3894743 | 3.83% |
| 26 Jul 2024 | 537.25 | 516.00 | 542.50 | 510.30 | 2045349 | 4.39% |
| 25 Jul 2024 | 514.65 | 513.90 | 518.95 | 506.20 | 872704 | -0.72% |
| 24 Jul 2024 | 518.40 | 516.80 | 535.00 | 510.90 | 1806932 | 0.60% |
| 23 Jul 2024 | 515.30 | 521.00 | 526.00 | 480.00 | 3325756 | 1.05% |
| 22 Jul 2024 | 509.95 | 510.00 | 540.75 | 496.60 | 7913285 | 6.08% |
| 19 Jul 2024 | 480.70 | 478.75 | 495.50 | 468.05 | 1920723 | 0.34% |
| 18 Jul 2024 | 479.05 | 482.95 | 486.25 | 473.70 | 1011349 | -0.81% |
| 16 Jul 2024 | 482.95 | 488.00 | 493.20 | 481.00 | 899514 | -0.90% |
| 15 Jul 2024 | 487.35 | 500.00 | 500.00 | 484.85 | 980778 | -1.82% |
| 12 Jul 2024 | 496.40 | 506.50 | 508.35 | 492.55 | 652523 | -1.51% |
| 11 Jul 2024 | 504.00 | 509.00 | 517.00 | 502.05 | 1272525 | -0.17% |
| 10 Jul 2024 | 504.85 | 528.05 | 529.75 | 502.20 | 2216893 | -4.15% |
| 09 Jul 2024 | 526.70 | 548.50 | 548.50 | 521.00 | 1421076 | -3.23% |
| 08 Jul 2024 | 544.30 | 530.05 | 552.00 | 525.85 | 3245519 | 5.78% |
| 05 Jul 2024 | 514.55 | 490.00 | 520.00 | 490.00 | 2881369 | 4.88% |
| 04 Jul 2024 | 490.60 | 488.95 | 498.00 | 479.15 | 1801620 | 0.66% |
| 03 Jul 2024 | 487.40 | 485.90 | 495.00 | 483.60 | 1613782 | 1.20% |
| 02 Jul 2024 | 481.60 | 462.00 | 489.00 | 456.35 | 7648494 | 8.55% |
| 01 Jul 2024 | 443.65 | 434.00 | 446.60 | 430.60 | 803862 | 3.25% |
| 28 Jun 2024 | 429.70 | 440.00 | 440.20 | 428.45 | 592473 | -1.77% |
| 27 Jun 2024 | 437.45 | 442.00 | 446.00 | 433.15 | 578268 | -0.61% |
| 26 Jun 2024 | 440.15 | 445.90 | 449.00 | 436.00 | 1202205 | -0.43% |
| 25 Jun 2024 | 442.05 | 449.60 | 450.00 | 440.40 | 1900391 | -1.59% |
| 24 Jun 2024 | 449.20 | 439.00 | 451.00 | 430.60 | 1359421 | 1.93% |
| 21 Jun 2024 | 440.70 | 440.95 | 447.00 | 436.85 | 1145180 | 0.20% |
| 20 Jun 2024 | 439.80 | 443.70 | 447.00 | 438.15 | 848966 | -0.48% |
| 19 Jun 2024 | 441.90 | 445.00 | 453.00 | 430.40 | 1857054 | -0.21% |
| 18 Jun 2024 | 442.85 | 430.00 | 449.40 | 428.75 | 2497944 | 4.32% |
| 14 Jun 2024 | 424.50 | 414.55 | 426.70 | 414.55 | 1190208 | 2.40% |
| 13 Jun 2024 | 414.55 | 422.05 | 424.90 | 411.50 | 1029398 | -1.47% |
| 12 Jun 2024 | 420.75 | 427.50 | 432.00 | 418.45 | 2543339 | -0.66% |
| 11 Jun 2024 | 423.55 | 404.00 | 426.55 | 403.10 | 2415313 | 5.89% |
| 10 Jun 2024 | 400.00 | 392.80 | 406.95 | 391.05 | 2179677 | 2.34% |
| 07 Jun 2024 | 390.85 | 378.15 | 393.20 | 377.00 | 1173438 | 3.36% |
| 06 Jun 2024 | 378.15 | 359.05 | 381.40 | 359.05 | 1701467 | 6.49% |
| 05 Jun 2024 | 355.10 | 345.00 | 356.00 | 324.00 | 1671712 | 5.98% |
| 04 Jun 2024 | 335.05 | 396.90 | 396.90 | 319.15 | 4359100 | -16.01% |
| 03 Jun 2024 | 398.90 | 406.00 | 408.40 | 392.95 | 1910120 | 3.48% |
| 31 May 2024 | 385.50 | 372.45 | 387.00 | 370.05 | 2161562 | 4.06% |
| 30 May 2024 | 370.45 | 374.10 | 375.00 | 369.15 | 436395 | -0.99% |
| 29 May 2024 | 374.15 | 373.90 | 378.00 | 367.60 | 536702 | -0.47% |
| 28 May 2024 | 375.90 | 382.00 | 382.00 | 372.00 | 890716 | -1.64% |
| 27 May 2024 | 382.15 | 383.30 | 387.20 | 378.05 | 1828957 | 0.45% |
| 24 May 2024 | 380.45 | 385.00 | 387.70 | 379.00 | 445648 | -1.08% |
| 23 May 2024 | 384.60 | 389.00 | 390.00 | 382.70 | 606005 | -0.88% |
| 22 May 2024 | 388.00 | 388.60 | 389.80 | 380.25 | 2227605 | 0.03% |
| 21 May 2024 | 387.90 | 388.40 | 392.40 | 383.70 | 1808090 | 0.54% |
| 18 May 2024 | 385.80 | 387.80 | 388.15 | 384.85 | 181637 | 0.06% |
| 17 May 2024 | 385.55 | 377.50 | 388.00 | 374.25 | 1625196 | 2.51% |
| 16 May 2024 | 376.10 | 383.85 | 384.70 | 372.80 | 1137607 | -1.51% |
| 15 May 2024 | 381.85 | 375.00 | 383.00 | 373.05 | 2082810 | 2.10% |
| 14 May 2024 | 374.00 | 376.50 | 382.00 | 371.35 | 2402907 | 0.32% |
| 13 May 2024 | 372.80 | 369.00 | 378.00 | 362.55 | 7043458 | 1.08% |
| 10 May 2024 | 368.80 | 368.00 | 374.00 | 359.20 | 1923800 | 0.82% |
| 09 May 2024 | 365.80 | 368.10 | 377.30 | 365.00 | 6020903 | 1.84% |
| 08 May 2024 | 359.20 | 357.95 | 363.70 | 350.00 | 966391 | 0.13% |
| 07 May 2024 | 358.75 | 368.70 | 371.00 | 353.05 | 1673100 | -2.22% |
| 06 May 2024 | 366.90 | 362.60 | 369.00 | 356.50 | 3060172 | 2.64% |
| 03 May 2024 | 357.45 | 360.95 | 362.70 | 352.00 | 924590 | -0.60% |
| 02 May 2024 | 359.60 | 363.00 | 364.00 | 355.00 | 983838 | -0.91% |
| 30 Apr 2024 | 362.90 | 366.95 | 368.00 | 361.00 | 764092 | -1.29% |
| 29 Apr 2024 | 367.65 | 365.10 | 368.50 | 358.50 | 2725855 | 0.96% |
| 26 Apr 2024 | 364.15 | 365.00 | 372.00 | 360.30 | 3085151 | 1.32% |
| 25 Apr 2024 | 359.40 | 370.15 | 375.00 | 357.55 | 5142031 | -1.29% |
| 24 Apr 2024 | 364.10 | 364.00 | 368.00 | 358.30 | 5436571 | 1.12% |
| 23 Apr 2024 | 360.05 | 355.00 | 371.50 | 353.05 | 3338245 | 2.49% |
| 22 Apr 2024 | 351.30 | 344.95 | 355.00 | 344.00 | 1570594 | 3.22% |
| 19 Apr 2024 | 340.35 | 329.90 | 343.00 | 325.45 | 1124178 | 1.86% |
| 18 Apr 2024 | 334.15 | 338.50 | 343.65 | 332.15 | 802186 | 0.32% |
| 16 Apr 2024 | 333.10 | 330.00 | 336.50 | 328.65 | 852537 | 0.18% |
| 15 Apr 2024 | 332.50 | 329.95 | 334.90 | 321.05 | 1339530 | -1.73% |
| 12 Apr 2024 | 338.35 | 346.00 | 350.00 | 336.50 | 1958635 | -2.06% |
| 10 Apr 2024 | 345.45 | 346.20 | 349.00 | 340.30 | 2666768 | 0.57% |
| 09 Apr 2024 | 343.50 | 339.50 | 346.00 | 335.30 | 1865090 | 1.76% |
| 08 Apr 2024 | 337.55 | 334.30 | 341.05 | 330.20 | 2140766 | 2.37% |
| 05 Apr 2024 | 329.75 | 324.95 | 332.00 | 324.05 | 809718 | 1.45% |
| 04 Apr 2024 | 325.05 | 330.95 | 333.90 | 323.00 | 754771 | -1.16% |
| 03 Apr 2024 | 328.85 | 329.00 | 335.05 | 326.35 | 710163 | -0.48% |
| 02 Apr 2024 | 330.45 | 324.50 | 338.45 | 324.50 | 1465087 | 1.98% |
| 01 Apr 2024 | 324.05 | 314.00 | 325.90 | 314.00 | 1418690 | 4.08% |
| 28 Mar 2024 | 311.35 | 314.40 | 316.00 | 309.50 | 616973 | 0.06% |
| 27 Mar 2024 | 311.15 | 305.40 | 315.00 | 304.20 | 1450302 | 3.29% |
| 26 Mar 2024 | 301.25 | 303.60 | 303.60 | 294.70 | 1218001 | -0.48% |
| 22 Mar 2024 | 302.70 | 306.70 | 309.00 | 297.35 | 1354702 | -1.56% |
| 21 Mar 2024 | 307.50 | 294.00 | 309.10 | 294.00 | 1165394 | 6.18% |
| 20 Mar 2024 | 289.60 | 292.00 | 294.40 | 282.30 | 1297258 | 0.19% |
| 19 Mar 2024 | 289.05 | 297.00 | 300.95 | 287.25 | 723123 | -2.38% |
| 18 Mar 2024 | 296.10 | 298.35 | 302.50 | 291.00 | 1062243 | -0.90% |
| 15 Mar 2024 | 298.80 | 300.00 | 305.45 | 288.80 | 1643094 | 0.44% |
| 14 Mar 2024 | 297.50 | 281.00 | 306.45 | 281.00 | 2667054 | 3.82% |
| 13 Mar 2024 | 286.55 | 318.95 | 321.35 | 282.00 | 3947236 | -10.16% |
| 12 Mar 2024 | 318.95 | 335.00 | 335.65 | 317.10 | 2229559 | -5.20% |
| 11 Mar 2024 | 336.45 | 348.25 | 348.70 | 335.00 | 1101781 | -3.17% |
| 07 Mar 2024 | 347.45 | 351.75 | 353.70 | 345.05 | 654618 | -0.33% |
| 06 Mar 2024 | 348.60 | 351.00 | 354.90 | 340.55 | 1034787 | -1.54% |
| 05 Mar 2024 | 354.05 | 358.00 | 362.35 | 350.80 | 1020764 | -1.14% |
| 04 Mar 2024 | 358.15 | 350.90 | 359.95 | 349.20 | 2086864 | 2.23% |
| 02 Mar 2024 | 350.35 | 354.65 | 357.00 | 348.55 | 228762 | -1.21% |
| 01 Mar 2024 | 354.65 | 358.00 | 364.80 | 351.15 | 2996845 | 1.33% |
| 29 Feb 2024 | 350.00 | 339.65 | 360.00 | 332.40 | 2707694 | 3.05% |
| 28 Feb 2024 | 339.65 | 350.00 | 351.50 | 336.50 | 919908 | -2.65% |
| 27 Feb 2024 | 348.90 | 354.85 | 355.90 | 347.45 | 678246 | -1.52% |
| 26 Feb 2024 | 354.30 | 353.20 | 355.95 | 350.55 | 1128952 | 1.20% |
| 23 Feb 2024 | 350.10 | 348.05 | 355.00 | 347.60 | 2312143 | 3.11% |
| 22 Feb 2024 | 339.55 | 340.25 | 341.95 | 333.85 | 1077625 | -0.04% |
| 21 Feb 2024 | 339.70 | 347.80 | 350.20 | 336.45 | 950031 | -1.61% |
| 20 Feb 2024 | 345.25 | 349.00 | 349.60 | 342.55 | 1629221 | -0.26% |
| 19 Feb 2024 | 346.15 | 356.20 | 359.70 | 344.40 | 2444876 | -2.29% |
| 16 Feb 2024 | 354.25 | 347.05 | 358.40 | 341.80 | 3507270 | 2.59% |
| 15 Feb 2024 | 345.30 | 341.95 | 352.20 | 337.20 | 1374586 | 1.13% |
| 14 Feb 2024 | 341.45 | 332.25 | 351.00 | 329.10 | 2626435 | 1.88% |
| 13 Feb 2024 | 335.15 | 336.70 | 340.75 | 317.55 | 2263143 | -2.20% |
| 12 Feb 2024 | 342.70 | 349.80 | 355.60 | 336.60 | 3558303 | -1.01% |
| 09 Feb 2024 | 346.20 | 344.00 | 348.75 | 334.85 | 2699845 | 0.83% |
| 08 Feb 2024 | 343.35 | 334.00 | 348.80 | 332.05 | 7955639 | 6.22% |
| 07 Feb 2024 | 323.25 | 335.25 | 336.00 | 321.10 | 1901685 | -1.24% |
| 06 Feb 2024 | 327.30 | 331.00 | 334.60 | 321.45 | 1677945 | 0.23% |
| 05 Feb 2024 | 326.55 | 327.80 | 334.90 | 323.50 | 2413797 | 1.11% |
| 02 Feb 2024 | 322.95 | 317.00 | 328.90 | 317.00 | 1365901 | 2.61% |
| 01 Feb 2024 | 314.75 | 320.00 | 321.10 | 311.75 | 615297 | -1.05% |
| 31 Jan 2024 | 318.10 | 318.70 | 319.70 | 314.00 | 704216 | 0.36% |
| 30 Jan 2024 | 316.95 | 312.90 | 320.00 | 312.85 | 1401717 | 1.95% |
| 29 Jan 2024 | 310.90 | 316.10 | 319.00 | 310.00 | 812321 | -1.60% |
| 25 Jan 2024 | 315.95 | 316.00 | 317.90 | 312.50 | 1054256 | 0.41% |
| 24 Jan 2024 | 314.65 | 310.70 | 316.75 | 302.05 | 1356596 | 0.96% |
| 23 Jan 2024 | 311.65 | 319.25 | 320.90 | 307.50 | 971526 | -2.26% |
| 20 Jan 2024 | 318.85 | 320.20 | 322.95 | 317.00 | 574880 | 0.73% |
| 19 Jan 2024 | 316.55 | 323.30 | 324.00 | 315.25 | 886994 | -0.67% |
| 18 Jan 2024 | 318.70 | 316.25 | 320.95 | 307.80 | 1315835 | 0.77% |
| 17 Jan 2024 | 316.25 | 315.90 | 318.95 | 310.15 | 1142075 | -1.13% |
| 16 Jan 2024 | 319.85 | 327.85 | 330.50 | 314.10 | 2526800 | -2.47% |
| 15 Jan 2024 | 327.95 | 326.00 | 331.65 | 323.00 | 2053504 | 0.00% |
| 12 Jan 2024 | 327.95 | 322.00 | 332.05 | 321.35 | 2676220 | 2.44% |
| 11 Jan 2024 | 320.15 | 320.00 | 323.90 | 317.50 | 856153 | 0.27% |
| 10 Jan 2024 | 319.30 | 319.65 | 323.00 | 316.90 | 1041125 | 0.19% |
| 09 Jan 2024 | 318.70 | 317.20 | 323.60 | 315.85 | 1843663 | 0.22% |
| 08 Jan 2024 | 318.00 | 320.30 | 321.50 | 311.10 | 2125936 | -0.22% |
| 05 Jan 2024 | 318.70 | 311.00 | 322.20 | 310.50 | 2880456 | 3.06% |
| 04 Jan 2024 | 309.25 | 312.00 | 315.10 | 305.30 | 3060254 | -0.19% |
| 03 Jan 2024 | 309.85 | 305.10 | 310.75 | 302.00 | 2196466 | 1.77% |
| 02 Jan 2024 | 304.45 | 303.20 | 309.00 | 300.30 | 2179168 | 2.04% |
| 01 Jan 2024 | 298.35 | 297.90 | 299.60 | 295.25 | 530163 | 1.10% |
| 29 Dec 2023 | 295.10 | 293.15 | 298.00 | 291.00 | 1091211 | 0.98% |
| 28 Dec 2023 | 292.25 | 297.20 | 298.50 | 291.05 | 783006 | -1.15% |
| 27 Dec 2023 | 295.65 | 300.80 | 301.05 | 293.75 | 1032781 | -1.14% |
| 26 Dec 2023 | 299.05 | 306.10 | 306.60 | 297.35 | 823642 | -1.35% |
| 22 Dec 2023 | 303.15 | 302.05 | 307.00 | 297.30 | 1883384 | 0.26% |
| 21 Dec 2023 | 302.35 | 287.35 | 303.25 | 287.35 | 2417090 | 4.06% |
| 20 Dec 2023 | 290.55 | 304.75 | 307.00 | 285.05 | 2734841 | -4.17% |
| 19 Dec 2023 | 303.20 | 298.20 | 305.00 | 295.65 | 2422984 | 2.69% |
| 18 Dec 2023 | 295.25 | 298.10 | 298.80 | 294.70 | 1065444 | -0.94% |
| 15 Dec 2023 | 298.05 | 308.05 | 309.80 | 296.40 | 5169933 | 0.56% |
| 14 Dec 2023 | 296.40 | 293.50 | 298.25 | 291.00 | 3373969 | 2.90% |
| 13 Dec 2023 | 288.05 | 285.00 | 291.80 | 282.75 | 900345 | 1.30% |
| 12 Dec 2023 | 284.35 | 289.90 | 289.90 | 282.05 | 871429 | -1.35% |
| 11 Dec 2023 | 288.25 | 285.40 | 294.80 | 282.90 | 2704631 | 3.17% |
| 08 Dec 2023 | 279.40 | 278.50 | 284.00 | 276.00 | 2042273 | 0.45% |
| 07 Dec 2023 | 278.15 | 271.40 | 279.40 | 267.50 | 1489276 | 2.96% |
| 06 Dec 2023 | 270.15 | 273.00 | 274.40 | 268.00 | 727251 | -0.57% |
| 05 Dec 2023 | 271.70 | 269.40 | 273.30 | 266.15 | 1195785 | 1.32% |
| 04 Dec 2023 | 268.15 | 269.50 | 271.40 | 262.90 | 1232793 | 1.40% |
| 01 Dec 2023 | 264.45 | 270.00 | 274.70 | 263.20 | 1248830 | -1.45% |
| 30 Nov 2023 | 268.35 | 262.20 | 269.75 | 259.50 | 2442952 | 3.35% |
| 29 Nov 2023 | 259.65 | 257.00 | 263.00 | 255.55 | 1809037 | 2.37% |
| 28 Nov 2023 | 253.65 | 252.35 | 259.45 | 249.00 | 956254 | 1.12% |
| 24 Nov 2023 | 250.85 | 252.75 | 254.50 | 250.00 | 337673 | -0.75% |
| 23 Nov 2023 | 252.75 | 255.95 | 257.50 | 252.05 | 440822 | -0.86% |
| 22 Nov 2023 | 254.95 | 253.40 | 263.55 | 251.75 | 903709 | 0.63% |
| 21 Nov 2023 | 253.35 | 254.95 | 256.10 | 248.85 | 708024 | -0.26% |
| 20 Nov 2023 | 254.00 | 259.80 | 261.00 | 253.05 | 616927 | -1.76% |
| 17 Nov 2023 | 258.55 | 253.00 | 260.00 | 251.05 | 1902883 | 2.34% |
| 16 Nov 2023 | 252.65 | 250.95 | 254.90 | 250.30 | 854913 | 0.82% |
| 15 Nov 2023 | 250.60 | 250.00 | 255.90 | 248.10 | 1183171 | 0.64% |
| 13 Nov 2023 | 249.00 | 248.90 | 251.45 | 247.40 | 610718 | 0.04% |
| 12 Nov 2023 | 248.90 | 250.00 | 252.80 | 246.20 | 513654 | 0.55% |
| 10 Nov 2023 | 247.55 | 247.25 | 252.10 | 246.30 | 788615 | -0.10% |
| 09 Nov 2023 | 247.80 | 248.90 | 250.50 | 245.75 | 639477 | 0.00% |
| 08 Nov 2023 | 247.80 | 247.80 | 252.00 | 246.45 | 939452 | 0.53% |
| 07 Nov 2023 | 246.50 | 244.00 | 247.75 | 241.00 | 1026353 | 1.21% |
| 06 Nov 2023 | 243.55 | 243.00 | 248.90 | 237.95 | 1213315 | 0.68% |
| 03 Nov 2023 | 241.90 | 236.60 | 243.40 | 232.30 | 1974096 | 3.13% |
| 02 Nov 2023 | 234.55 | 241.30 | 243.35 | 230.30 | 927599 | -1.82% |
| 01 Nov 2023 | 238.90 | 244.10 | 244.55 | 237.15 | 783660 | -1.65% |
| 31 Oct 2023 | 242.90 | 241.50 | 248.00 | 240.20 | 3003469 | 1.08% |
| 30 Oct 2023 | 240.30 | 241.60 | 242.65 | 236.55 | 1078413 | -0.33% |
| 27 Oct 2023 | 241.10 | 231.00 | 242.95 | 231.00 | 2758376 | 4.76% |
| 26 Oct 2023 | 230.15 | 229.00 | 231.80 | 222.05 | 1857991 | -0.88% |
| 25 Oct 2023 | 232.20 | 227.00 | 234.00 | 220.00 | 2776268 | 3.87% |
| 23 Oct 2023 | 223.55 | 239.00 | 243.80 | 220.00 | 1693284 | -5.85% |
| 20 Oct 2023 | 237.45 | 235.80 | 239.05 | 232.00 | 605549 | 0.70% |
| 19 Oct 2023 | 235.80 | 239.00 | 241.80 | 235.50 | 798093 | -1.71% |
| 18 Oct 2023 | 239.90 | 240.50 | 241.00 | 233.60 | 1511554 | 0.50% |
| 17 Oct 2023 | 238.70 | 241.00 | 241.65 | 235.05 | 1062492 | -0.40% |
| 16 Oct 2023 | 239.65 | 236.45 | 244.25 | 233.20 | 2001309 | 2.15% |
| 13 Oct 2023 | 234.60 | 230.90 | 235.30 | 228.65 | 1185799 | 1.27% |
| 12 Oct 2023 | 231.65 | 230.20 | 233.00 | 229.40 | 601286 | 1.51% |
| 11 Oct 2023 | 228.20 | 234.40 | 236.00 | 226.80 | 3696353 | -1.72% |
| 10 Oct 2023 | 232.20 | 227.50 | 237.90 | 227.50 | 2461783 | 2.86% |
| 09 Oct 2023 | 225.75 | 229.00 | 230.00 | 222.70 | 1170886 | -3.61% |
| 06 Oct 2023 | 234.20 | 237.00 | 237.60 | 232.25 | 1229040 | -0.59% |
| 05 Oct 2023 | 235.60 | 220.55 | 236.50 | 220.55 | 5189882 | 7.68% |
| 04 Oct 2023 | 218.80 | 222.50 | 222.50 | 216.00 | 597467 | -1.35% |
| 03 Oct 2023 | 221.80 | 219.60 | 224.00 | 216.00 | 720496 | 1.00% |
| 29 Sep 2023 | 219.60 | 220.00 | 222.75 | 218.00 | 375022 | 0.57% |
| 28 Sep 2023 | 218.35 | 223.75 | 224.20 | 217.40 | 629582 | -1.62% |
| 27 Sep 2023 | 221.95 | 215.65 | 223.35 | 213.65 | 2064295 | 3.45% |
| 26 Sep 2023 | 214.55 | 214.85 | 218.05 | 213.15 | 571047 | -0.02% |
| 25 Sep 2023 | 214.60 | 214.00 | 216.00 | 210.05 | 567257 | 0.61% |
| 22 Sep 2023 | 213.30 | 216.50 | 218.35 | 211.00 | 1018313 | -0.91% |
| 21 Sep 2023 | 215.25 | 217.00 | 221.20 | 214.00 | 1100000 | -1.78% |
| 20 Sep 2023 | 219.15 | 220.60 | 227.50 | 217.70 | 1624022 | -1.15% |
| 18 Sep 2023 | 221.70 | 223.50 | 226.30 | 220.10 | 1911736 | -0.18% |
| 15 Sep 2023 | 222.10 | 223.00 | 229.00 | 219.25 | 2068445 | -0.07% |
| 14 Sep 2023 | 222.25 | 223.50 | 225.90 | 219.40 | 1004580 | 0.14% |
| 13 Sep 2023 | 221.95 | 219.00 | 224.10 | 213.00 | 1890066 | 1.79% |
| 12 Sep 2023 | 218.05 | 233.30 | 233.40 | 213.00 | 3628445 | -5.99% |
| 11 Sep 2023 | 231.95 | 226.00 | 238.10 | 226.00 | 3804868 | 5.82% |
| 08 Sep 2023 | 219.20 | 219.70 | 222.80 | 218.50 | 773248 | 0.21% |
| 07 Sep 2023 | 218.75 | 218.20 | 222.00 | 218.00 | 868418 | 0.78% |
| 06 Sep 2023 | 217.05 | 219.60 | 219.60 | 216.10 | 423301 | -0.75% |
| 05 Sep 2023 | 218.70 | 223.70 | 224.10 | 216.45 | 802980 | -1.73% |
| 04 Sep 2023 | 222.55 | 223.85 | 226.90 | 218.55 | 1486165 | 0.79% |
| 01 Sep 2023 | 220.80 | 220.00 | 221.95 | 215.05 | 1722147 | 0.59% |
| 31 Aug 2023 | 219.50 | 217.50 | 224.10 | 216.75 | 3270995 | 1.41% |
| 30 Aug 2023 | 216.45 | 220.50 | 220.50 | 213.20 | 1255987 | -1.16% |
| 29 Aug 2023 | 219.00 | 215.80 | 222.80 | 214.75 | 1848869 | 2.50% |
| 28 Aug 2023 | 213.65 | 213.80 | 219.50 | 211.50 | 1564293 | 0.80% |
| 25 Aug 2023 | 211.95 | 205.45 | 220.30 | 205.45 | 2968244 | 2.74% |
| 24 Aug 2023 | 206.30 | 205.00 | 207.80 | 203.60 | 985865 | 1.10% |
| 23 Aug 2023 | 204.05 | 201.80 | 208.90 | 201.50 | 1411833 | 1.54% |
| 22 Aug 2023 | 200.95 | 202.80 | 203.90 | 198.55 | 1921060 | -0.72% |
| 21 Aug 2023 | 202.40 | 197.70 | 203.00 | 197.00 | 745744 | 2.82% |
| 18 Aug 2023 | 196.85 | 201.50 | 202.35 | 195.80 | 697995 | -1.67% |
| 17 Aug 2023 | 200.20 | 203.15 | 206.75 | 197.00 | 1218380 | -1.79% |
| 16 Aug 2023 | 203.85 | 189.60 | 205.05 | 189.60 | 1979927 | 7.52% |
| 14 Aug 2023 | 189.60 | 192.00 | 192.45 | 186.25 | 525461 | -0.76% |
| 11 Aug 2023 | 191.05 | 188.00 | 196.75 | 181.30 | 1370296 | 1.19% |
| 10 Aug 2023 | 188.80 | 194.00 | 195.40 | 186.50 | 675041 | -3.06% |
| 09 Aug 2023 | 194.75 | 195.70 | 196.25 | 190.20 | 863199 | -0.23% |
| 08 Aug 2023 | 195.20 | 198.60 | 199.00 | 194.00 | 596100 | -1.04% |
| 07 Aug 2023 | 197.25 | 196.00 | 198.00 | 196.00 | 640703 | 1.28% |
| 04 Aug 2023 | 194.75 | 195.90 | 197.90 | 194.00 | 309127 | 0.44% |
| 03 Aug 2023 | 193.90 | 201.00 | 201.00 | 193.05 | 488730 | -2.54% |
| 02 Aug 2023 | 198.95 | 205.00 | 207.40 | 193.50 | 1341312 | -2.38% |
| 01 Aug 2023 | 203.80 | 201.75 | 205.40 | 200.05 | 2415983 | 1.07% |
| 31 Jul 2023 | 201.65 | 201.05 | 202.55 | 196.60 | 893838 | 0.55% |
| 28 Jul 2023 | 200.55 | 203.00 | 205.00 | 199.25 | 1018317 | -0.02% |
| 27 Jul 2023 | 200.60 | 195.00 | 202.40 | 194.70 | 1070174 | 2.98% |
| 26 Jul 2023 | 194.80 | 192.40 | 196.00 | 191.40 | 843268 | 1.75% |
| 25 Jul 2023 | 191.45 | 193.00 | 193.90 | 191.00 | 409400 | 0.87% |
| 24 Jul 2023 | 189.80 | 194.00 | 196.70 | 188.00 | 936543 | -2.57% |
| 21 Jul 2023 | 194.80 | 196.95 | 197.40 | 191.10 | 483467 | -1.47% |
| 20 Jul 2023 | 197.70 | 197.35 | 200.55 | 194.95 | 1203823 | 0.53% |
| 19 Jul 2023 | 196.65 | 193.55 | 198.00 | 190.50 | 1352937 | 1.86% |
| 18 Jul 2023 | 193.05 | 188.00 | 196.80 | 185.00 | 2360350 | 2.85% |
| 17 Jul 2023 | 187.70 | 184.80 | 189.40 | 183.00 | 721327 | 2.18% |
| 14 Jul 2023 | 183.70 | 182.10 | 184.95 | 180.05 | 476457 | 0.88% |
| 13 Jul 2023 | 182.10 | 184.00 | 186.95 | 178.80 | 611007 | -0.46% |
| 12 Jul 2023 | 182.95 | 185.00 | 186.55 | 181.00 | 1362587 | -0.84% |
| 11 Jul 2023 | 184.50 | 178.00 | 185.90 | 177.20 | 1355624 | 4.21% |
| 10 Jul 2023 | 177.05 | 178.85 | 180.55 | 175.50 | 364179 | -0.81% |
| 07 Jul 2023 | 178.50 | 181.40 | 182.65 | 177.00 | 695239 | -1.57% |
| 06 Jul 2023 | 181.35 | 181.00 | 182.00 | 179.35 | 481890 | 0.36% |
| 05 Jul 2023 | 180.70 | 177.10 | 182.50 | 177.10 | 822389 | 2.03% |
| 04 Jul 2023 | 177.10 | 186.25 | 186.80 | 176.00 | 1136869 | -4.86% |
| 03 Jul 2023 | 186.15 | 178.10 | 187.00 | 178.05 | 2411592 | 4.96% |
| 30 Jun 2023 | 177.35 | 177.35 | 179.95 | 175.25 | 2319331 | 0.65% |
| 28 Jun 2023 | 176.20 | 174.00 | 177.75 | 172.15 | 1659818 | 1.67% |
| 27 Jun 2023 | 173.30 | 169.00 | 173.95 | 166.90 | 1532873 | 3.96% |
| 26 Jun 2023 | 166.70 | 164.00 | 169.90 | 163.70 | 827116 | 1.00% |
| 23 Jun 2023 | 165.05 | 167.80 | 168.00 | 162.70 | 650559 | -0.96% |
| 22 Jun 2023 | 166.65 | 167.80 | 169.50 | 163.30 | 758908 | -0.69% |
| 21 Jun 2023 | 167.80 | 170.00 | 171.90 | 166.40 | 1001428 | -1.15% |
| 20 Jun 2023 | 169.75 | 170.20 | 170.90 | 166.10 | 1030400 | 0.33% |
| 19 Jun 2023 | 169.20 | 168.35 | 170.95 | 168.10 | 1138866 | 1.01% |
| 16 Jun 2023 | 167.50 | 166.55 | 170.65 | 166.10 | 1382792 | 2.07% |
| 15 Jun 2023 | 164.10 | 168.50 | 168.60 | 162.00 | 7869650 | -2.67% |
| 14 Jun 2023 | 168.60 | 169.70 | 172.40 | 168.00 | 1422710 | 0.03% |
| 13 Jun 2023 | 168.55 | 169.00 | 170.70 | 167.85 | 1010957 | 0.27% |
| 12 Jun 2023 | 168.10 | 164.00 | 169.50 | 163.40 | 2914566 | 3.10% |
| 09 Jun 2023 | 163.05 | 162.00 | 167.40 | 161.60 | 655021 | -0.40% |
| 08 Jun 2023 | 163.70 | 164.60 | 165.60 | 158.50 | 986457 | -0.55% |
| 07 Jun 2023 | 164.60 | 160.75 | 165.00 | 159.30 | 1099769 | 2.40% |
| 06 Jun 2023 | 160.75 | 159.00 | 161.00 | 153.75 | 1591490 | 1.55% |
| 05 Jun 2023 | 158.30 | 156.65 | 160.50 | 155.50 | 1474730 | 1.44% |
| 02 Jun 2023 | 156.05 | 152.35 | 156.90 | 152.15 | 1370654 | 2.77% |
| 01 Jun 2023 | 151.85 | 152.50 | 153.00 | 150.50 | 335459 | -0.13% |
| 31 May 2023 | 152.05 | 151.55 | 153.20 | 150.35 | 788208 | 0.90% |
| 30 May 2023 | 150.70 | 151.40 | 151.40 | 148.25 | 372101 | -0.13% |
| 29 May 2023 | 150.90 | 147.90 | 152.00 | 145.95 | 1483525 | 2.62% |
| 26 May 2023 | 147.05 | 144.40 | 148.90 | 143.80 | 648261 | 2.26% |
| 25 May 2023 | 143.80 | 140.85 | 144.45 | 139.20 | 612276 | 2.06% |
| 24 May 2023 | 140.90 | 144.35 | 144.35 | 140.25 | 411244 | -1.81% |
| 23 May 2023 | 143.50 | 144.50 | 145.40 | 142.65 | 182196 | -0.14% |
| 22 May 2023 | 143.70 | 145.25 | 145.25 | 141.05 | 492810 | -1.07% |
| 19 May 2023 | 145.25 | 146.60 | 146.80 | 143.60 | 500622 | -0.41% |
| 18 May 2023 | 145.85 | 145.00 | 150.15 | 144.40 | 1429886 | -0.07% |
| 17 May 2023 | 145.95 | 147.35 | 148.00 | 142.50 | 829427 | -0.55% |
| 16 May 2023 | 146.75 | 142.60 | 149.30 | 141.30 | 2448442 | 2.91% |
| 15 May 2023 | 142.60 | 140.20 | 143.25 | 138.20 | 687171 | 1.93% |
| 12 May 2023 | 139.90 | 140.00 | 141.35 | 138.10 | 471151 | -0.43% |
| 11 May 2023 | 140.50 | 143.60 | 143.80 | 137.55 | 1346316 | -1.65% |
| 10 May 2023 | 142.85 | 141.45 | 143.50 | 139.05 | 1317655 | 1.38% |
| 09 May 2023 | 140.90 | 143.90 | 148.20 | 137.35 | 2045222 | -1.71% |
| 08 May 2023 | 143.35 | 135.90 | 144.40 | 135.65 | 1771900 | 5.95% |
| 05 May 2023 | 135.30 | 139.30 | 140.80 | 133.95 | 794764 | -2.87% |
| 04 May 2023 | 139.30 | 138.05 | 140.00 | 137.00 | 1453276 | 0.91% |
| 03 May 2023 | 138.05 | 140.75 | 141.75 | 136.50 | 506612 | -2.20% |
| 02 May 2023 | 141.15 | 142.50 | 143.45 | 140.25 | 549452 | -0.32% |
| 28 Apr 2023 | 141.60 | 143.00 | 144.35 | 141.00 | 388794 | -0.42% |
| 27 Apr 2023 | 142.20 | 140.95 | 143.45 | 140.80 | 666290 | 1.50% |
| 26 Apr 2023 | 140.10 | 139.80 | 145.50 | 138.15 | 3859306 | -0.57% |
| 25 Apr 2023 | 140.90 | 140.40 | 142.25 | 134.60 | 1181333 | 0.46% |
| 24 Apr 2023 | 140.25 | 142.80 | 142.80 | 139.30 | 1017208 | 0.54% |
| 21 Apr 2023 | 139.50 | 134.30 | 139.90 | 134.30 | 1619694 | 2.84% |
| 20 Apr 2023 | 135.65 | 135.95 | 137.00 | 133.55 | 1167640 | 0.11% |
| 19 Apr 2023 | 135.50 | 138.15 | 139.90 | 135.00 | 985350 | -2.45% |
| 18 Apr 2023 | 138.90 | 142.00 | 142.45 | 137.25 | 1440184 | -2.53% |
| 17 Apr 2023 | 142.50 | 141.00 | 143.65 | 139.90 | 1207696 | 0.60% |
| 13 Apr 2023 | 141.65 | 141.40 | 142.25 | 138.25 | 1012397 | 0.14% |
| 12 Apr 2023 | 141.45 | 137.20 | 142.00 | 136.30 | 2495298 | 2.65% |
| 11 Apr 2023 | 137.80 | 135.95 | 139.25 | 133.15 | 1720627 | 1.96% |
| 10 Apr 2023 | 135.15 | 136.10 | 138.45 | 133.45 | 1486344 | -0.33% |
| 06 Apr 2023 | 135.60 | 133.70 | 136.60 | 131.35 | 3038970 | 1.73% |
| 05 Apr 2023 | 133.30 | 125.80 | 134.00 | 125.10 | 4598533 | 6.09% |
| 03 Apr 2023 | 125.65 | 123.75 | 128.00 | 122.50 | 2365577 | 2.87% |
| 31 Mar 2023 | 122.15 | 119.00 | 123.80 | 118.65 | 2661129 | 3.47% |
| 29 Mar 2023 | 118.05 | 115.65 | 118.95 | 114.60 | 2645963 | 2.12% |
| 28 Mar 2023 | 115.60 | 122.70 | 122.70 | 114.50 | 1099252 | 0.00% |
| 27 Mar 2023 | 115.60 | 117.95 | 118.00 | 114.25 | 1055397 | -1.83% |
| 24 Mar 2023 | 117.75 | 119.80 | 119.90 | 116.80 | 1485976 | -1.55% |
| 23 Mar 2023 | 119.60 | 121.00 | 122.20 | 119.00 | 1062772 | -1.60% |
| 22 Mar 2023 | 121.55 | 122.45 | 124.25 | 120.35 | 2915656 | -0.69% |
| 21 Mar 2023 | 122.40 | 114.15 | 123.00 | 112.75 | 3824242 | 7.79% |
| 20 Mar 2023 | 113.55 | 117.15 | 117.50 | 111.25 | 1504580 | -3.40% |
| 17 Mar 2023 | 117.55 | 114.75 | 118.45 | 114.75 | 1916154 | 3.43% |
| 16 Mar 2023 | 113.65 | 113.85 | 114.80 | 111.55 | 817184 | -0.70% |
| 15 Mar 2023 | 114.45 | 112.15 | 115.50 | 111.50 | 1541445 | 2.55% |
| 14 Mar 2023 | 111.60 | 110.45 | 112.85 | 107.10 | 1250780 | 1.22% |
| 13 Mar 2023 | 110.25 | 116.50 | 117.00 | 109.05 | 1500376 | -5.08% |
| 10 Mar 2023 | 116.15 | 117.85 | 120.45 | 115.25 | 2120772 | -2.15% |
| 09 Mar 2023 | 118.70 | 115.05 | 120.55 | 115.05 | 4122008 | 3.08% |
| 08 Mar 2023 | 115.15 | 115.00 | 116.90 | 113.85 | 1490492 | -0.69% |
| 06 Mar 2023 | 115.95 | 116.00 | 117.60 | 115.25 | 1443530 | 0.48% |
| 03 Mar 2023 | 115.40 | 113.00 | 116.75 | 112.05 | 2324858 | 2.44% |
| 02 Mar 2023 | 112.65 | 107.65 | 113.75 | 107.30 | 2312680 | 4.64% |
| 01 Mar 2023 | 107.65 | 104.90 | 108.80 | 104.50 | 1256861 | 2.77% |
| 28 Feb 2023 | 104.75 | 104.90 | 106.80 | 103.20 | 838779 | 0.82% |
| 27 Feb 2023 | 103.90 | 108.25 | 109.00 | 101.00 | 1213663 | -3.80% |
| 24 Feb 2023 | 108.00 | 112.80 | 113.45 | 106.65 | 1192347 | -3.91% |
| 23 Feb 2023 | 112.40 | 111.90 | 113.05 | 109.90 | 696208 | 0.45% |
| 22 Feb 2023 | 111.90 | 114.80 | 117.55 | 111.00 | 2480869 | -3.49% |
| 21 Feb 2023 | 115.95 | 115.55 | 117.40 | 113.65 | 3121516 | 0.35% |
| 20 Feb 2023 | 115.55 | 113.05 | 117.35 | 113.00 | 2031424 | 2.76% |
| 17 Feb 2023 | 112.45 | 108.60 | 112.95 | 108.25 | 949550 | 2.51% |
| 16 Feb 2023 | 109.70 | 106.80 | 110.50 | 106.20 | 1222842 | 3.15% |
| 15 Feb 2023 | 106.35 | 104.00 | 106.90 | 103.65 | 585979 | 2.01% |
| 14 Feb 2023 | 104.25 | 103.45 | 106.85 | 101.20 | 1159716 | 0.48% |
| 13 Feb 2023 | 103.75 | 106.90 | 107.60 | 102.85 | 957985 | -3.22% |
| 10 Feb 2023 | 107.20 | 107.50 | 108.50 | 107.00 | 442582 | -0.79% |
| 09 Feb 2023 | 108.05 | 107.25 | 108.95 | 106.00 | 841031 | 0.75% |
| 08 Feb 2023 | 107.25 | 103.60 | 108.40 | 103.50 | 1232001 | 3.27% |
| 07 Feb 2023 | 103.85 | 103.50 | 105.45 | 103.00 | 1157313 | -0.24% |
| 06 Feb 2023 | 104.10 | 100.40 | 105.40 | 99.40 | 1480995 | 3.69% |
| 03 Feb 2023 | 100.40 | 103.80 | 104.70 | 97.25 | 2605208 | -2.62% |
| 02 Feb 2023 | 103.10 | 103.05 | 106.55 | 100.60 | 1339986 | 0.05% |
| 01 Feb 2023 | 103.05 | 113.00 | 114.20 | 90.60 | 3001242 | -7.54% |
| 31 Jan 2023 | 111.45 | 108.60 | 113.25 | 106.50 | 1737643 | 3.67% |
| 30 Jan 2023 | 107.50 | 107.40 | 110.30 | 104.45 | 1529668 | 0.66% |
| 27 Jan 2023 | 106.80 | 113.50 | 114.35 | 102.10 | 2592713 | -5.86% |
| 25 Jan 2023 | 113.45 | 117.00 | 117.40 | 112.85 | 1236033 | -3.36% |
| 24 Jan 2023 | 117.40 | 118.95 | 120.80 | 115.20 | 1331324 | -0.80% |
| 23 Jan 2023 | 118.35 | 121.85 | 121.85 | 116.20 | 1855073 | -1.99% |
| 20 Jan 2023 | 120.75 | 124.20 | 125.25 | 119.50 | 6827714 | -0.94% |
| 19 Jan 2023 | 121.90 | 119.40 | 122.70 | 118.15 | 2426181 | 1.58% |
| 18 Jan 2023 | 120.00 | 120.20 | 123.00 | 119.15 | 3809497 | 0.33% |
| 17 Jan 2023 | 119.60 | 115.45 | 120.50 | 112.40 | 3567622 | 4.05% |
| 16 Jan 2023 | 114.95 | 115.20 | 118.45 | 114.05 | 2175293 | 0.22% |
| 13 Jan 2023 | 114.70 | 111.85 | 115.10 | 111.70 | 1578905 | 2.92% |
| 12 Jan 2023 | 111.45 | 112.95 | 113.95 | 110.40 | 1757847 | -0.80% |
| 11 Jan 2023 | 112.35 | 111.85 | 114.30 | 111.55 | 1336239 | 0.45% |
| 10 Jan 2023 | 111.85 | 115.70 | 116.10 | 111.05 | 1644605 | -3.33% |
| 09 Jan 2023 | 115.70 | 117.90 | 118.70 | 113.85 | 2560056 | -0.69% |
| 06 Jan 2023 | 116.50 | 114.00 | 117.35 | 112.75 | 3914910 | 2.73% |
| 05 Jan 2023 | 113.40 | 111.55 | 113.90 | 110.50 | 4258256 | 1.89% |
| 04 Jan 2023 | 111.30 | 109.50 | 112.80 | 109.50 | 4079606 | 1.97% |
| 03 Jan 2023 | 109.15 | 108.20 | 111.70 | 107.30 | 3312731 | 0.74% |
| 02 Jan 2023 | 108.35 | 112.00 | 112.80 | 107.00 | 3368115 | -3.35% |
| 30 Dec 2022 | 112.10 | 107.15 | 115.85 | 107.15 | 13566865 | 6.51% |
| 29 Dec 2022 | 105.25 | 100.55 | 106.25 | 100.00 | 4416179 | 4.67% |
| 28 Dec 2022 | 100.55 | 98.00 | 101.50 | 97.00 | 4197903 | 2.50% |
| 27 Dec 2022 | 98.10 | 95.50 | 100.85 | 95.50 | 3366426 | 3.15% |
| 26 Dec 2022 | 95.10 | 90.35 | 98.65 | 88.00 | 3772532 | 5.78% |
| 23 Dec 2022 | 89.90 | 101.10 | 101.60 | 88.50 | 4145742 | -11.43% |
| 22 Dec 2022 | 101.50 | 106.50 | 109.50 | 99.00 | 5519521 | -3.61% |
| 21 Dec 2022 | 105.30 | 107.00 | 113.75 | 104.20 | 9784738 | -0.61% |
| 20 Dec 2022 | 105.95 | 103.10 | 108.70 | 102.90 | 5315592 | 2.37% |
| 19 Dec 2022 | 103.50 | 103.70 | 104.65 | 101.00 | 2333799 | 0.83% |
| 16 Dec 2022 | 102.65 | 105.05 | 106.55 | 101.70 | 2214093 | -2.84% |
| 15 Dec 2022 | 105.65 | 109.45 | 110.65 | 104.85 | 2527923 | -3.69% |
| 14 Dec 2022 | 109.70 | 108.00 | 114.00 | 107.60 | 6515839 | 2.24% |
| 13 Dec 2022 | 107.30 | 101.00 | 109.25 | 101.00 | 6221168 | 5.30% |
| 12 Dec 2022 | 101.90 | 102.55 | 103.15 | 99.75 | 1278463 | -0.24% |
| 09 Dec 2022 | 102.15 | 102.00 | 103.90 | 98.60 | 2144964 | 0.94% |
| 08 Dec 2022 | 101.20 | 101.65 | 102.95 | 100.25 | 836645 | 0.10% |
| 07 Dec 2022 | 101.10 | 100.85 | 102.75 | 99.70 | 1091109 | 0.80% |
| 06 Dec 2022 | 100.30 | 101.00 | 102.05 | 99.45 | 1000128 | -0.99% |
| 05 Dec 2022 | 101.30 | 102.40 | 103.85 | 100.50 | 1052178 | -0.59% |
| 02 Dec 2022 | 101.90 | 103.20 | 103.75 | 101.20 | 1121194 | -1.02% |
| 01 Dec 2022 | 102.95 | 102.00 | 104.95 | 101.35 | 1645049 | 1.48% |
| 30 Nov 2022 | 101.45 | 99.30 | 102.70 | 99.15 | 1598215 | 2.06% |
| 29 Nov 2022 | 99.40 | 101.35 | 102.30 | 98.40 | 1655390 | -1.39% |
| 28 Nov 2022 | 100.80 | 103.60 | 104.20 | 100.20 | 1739084 | -2.84% |
| 25 Nov 2022 | 103.75 | 103.80 | 105.75 | 101.90 | 2638283 | -0.10% |
| 24 Nov 2022 | 103.85 | 101.00 | 106.35 | 100.00 | 4817368 | 2.92% |
| 23 Nov 2022 | 100.90 | 102.50 | 104.00 | 99.65 | 1902224 | -0.84% |
| 22 Nov 2022 | 101.75 | 102.65 | 106.50 | 101.05 | 2139326 | -0.44% |
| 21 Nov 2022 | 102.20 | 106.40 | 106.70 | 100.45 | 2735928 | -4.22% |
| 18 Nov 2022 | 106.70 | 112.00 | 113.00 | 105.00 | 1853110 | -4.73% |
| 17 Nov 2022 | 112.00 | 113.00 | 113.15 | 109.65 | 1134662 | -1.19% |
| 16 Nov 2022 | 113.35 | 118.00 | 118.50 | 112.10 | 2132232 | -4.22% |
| 15 Nov 2022 | 118.35 | 115.30 | 120.35 | 114.85 | 2051059 | 2.56% |
| 14 Nov 2022 | 115.40 | 117.00 | 117.65 | 114.00 | 772693 | -1.03% |
| 11 Nov 2022 | 116.60 | 116.00 | 117.75 | 114.30 | 1367831 | 1.70% |
| 10 Nov 2022 | 114.65 | 114.50 | 117.95 | 113.55 | 1325633 | -0.65% |
| 09 Nov 2022 | 115.40 | 115.25 | 117.90 | 114.10 | 3832231 | 0.83% |
| 07 Nov 2022 | 114.45 | 115.70 | 117.20 | 112.80 | 1274421 | -0.35% |
| 04 Nov 2022 | 114.85 | 111.00 | 115.65 | 110.40 | 2172883 | 3.98% |
| 03 Nov 2022 | 110.45 | 109.85 | 112.50 | 109.00 | 958899 | 0.41% |
| 02 Nov 2022 | 110.00 | 113.50 | 114.85 | 100.35 | 2122623 | -3.38% |
| 01 Nov 2022 | 113.85 | 114.25 | 114.75 | 110.00 | 5306705 | 0.09% |
| 31 Oct 2022 | 113.75 | 115.40 | 116.90 | 112.75 | 2161083 | -0.87% |
| 28 Oct 2022 | 114.75 | 110.50 | 115.50 | 110.50 | 5565769 | 4.22% |
| 27 Oct 2022 | 110.10 | 107.00 | 110.80 | 106.00 | 2669284 | 3.82% |
| 25 Oct 2022 | 106.05 | 108.90 | 108.90 | 105.00 | 1661824 | -2.08% |
| 24 Oct 2022 | 108.30 | 107.65 | 109.00 | 106.60 | 1081484 | 1.79% |
| 21 Oct 2022 | 106.40 | 109.00 | 110.90 | 105.55 | 4192750 | -1.98% |
| 20 Oct 2022 | 108.55 | 101.70 | 109.90 | 100.80 | 8296040 | 7.64% |
| 19 Oct 2022 | 100.85 | 105.65 | 105.95 | 99.50 | 4956600 | -4.54% |
| 18 Oct 2022 | 105.65 | 109.50 | 109.90 | 104.30 | 3414717 | -2.27% |
| 17 Oct 2022 | 108.10 | 101.55 | 109.00 | 100.80 | 6350700 | 6.82% |
| 14 Oct 2022 | 101.20 | 102.55 | 105.00 | 100.05 | 2236133 | 0.75% |
| 13 Oct 2022 | 100.45 | 101.10 | 102.30 | 98.90 | 1167327 | -0.50% |
| 12 Oct 2022 | 100.95 | 101.75 | 103.70 | 97.60 | 2272502 | -0.30% |
| 11 Oct 2022 | 101.25 | 101.15 | 105.85 | 100.20 | 3324372 | 0.35% |
| 10 Oct 2022 | 100.90 | 101.00 | 103.00 | 98.05 | 1780105 | -1.94% |
| 07 Oct 2022 | 102.90 | 103.50 | 104.80 | 101.50 | 2026960 | -0.91% |
| 06 Oct 2022 | 103.85 | 102.30 | 106.80 | 100.55 | 5200734 | 2.16% |
| 04 Oct 2022 | 101.65 | 96.00 | 104.90 | 95.65 | 7251717 | 8.14% |
| 03 Oct 2022 | 94.00 | 96.05 | 100.50 | 93.20 | 5016000 | -3.14% |
| 30 Sep 2022 | 97.05 | 83.05 | 98.45 | 83.05 | 7279873 | 16.86% |
| 29 Sep 2022 | 83.05 | 83.00 | 85.25 | 80.45 | 1164514 | 1.28% |
| 28 Sep 2022 | 82.00 | 84.95 | 84.95 | 81.15 | 1018864 | -3.98% |
| 27 Sep 2022 | 85.40 | 86.90 | 88.50 | 84.25 | 1055494 | -0.35% |
| 26 Sep 2022 | 85.70 | 89.50 | 89.50 | 82.50 | 1455010 | -4.30% |
| 23 Sep 2022 | 89.55 | 89.70 | 93.55 | 88.00 | 3877083 | 0.17% |
| 22 Sep 2022 | 89.40 | 85.25 | 91.00 | 84.15 | 1686250 | 5.61% |
| 21 Sep 2022 | 84.65 | 87.95 | 89.00 | 83.75 | 751276 | -3.37% |
| 20 Sep 2022 | 87.60 | 86.40 | 89.80 | 85.15 | 1040667 | 2.34% |
| 19 Sep 2022 | 85.60 | 86.60 | 89.70 | 84.25 | 778733 | -0.64% |
| 16 Sep 2022 | 86.15 | 90.45 | 91.40 | 83.50 | 910598 | -4.75% |
| 15 Sep 2022 | 90.45 | 92.70 | 94.60 | 90.00 | 848115 | -1.84% |
| 14 Sep 2022 | 92.15 | 90.70 | 94.50 | 89.20 | 1506565 | 0.93% |
| 13 Sep 2022 | 91.30 | 93.20 | 93.75 | 90.05 | 1898608 | -1.19% |
| 12 Sep 2022 | 92.40 | 95.95 | 96.70 | 91.80 | 2590671 | -3.35% |
| 09 Sep 2022 | 95.60 | 93.60 | 96.80 | 92.40 | 3541162 | 2.74% |
| 08 Sep 2022 | 93.05 | 95.55 | 95.60 | 92.00 | 2498187 | -1.79% |
| 07 Sep 2022 | 94.75 | 92.00 | 99.00 | 91.40 | 5671721 | 1.88% |
| 06 Sep 2022 | 93.00 | 95.90 | 98.40 | 91.10 | 3043314 | -2.52% |
| 05 Sep 2022 | 95.40 | 94.55 | 98.15 | 91.10 | 5595247 | 1.81% |
| 02 Sep 2022 | 93.70 | 87.50 | 95.55 | 85.25 | 7467544 | 8.26% |
| 01 Sep 2022 | 86.55 | 86.80 | 90.50 | 85.25 | 5285213 | -0.75% |
| 30 Aug 2022 | 87.20 | 79.30 | 88.00 | 78.50 | 7708713 | 11.08% |
| 29 Aug 2022 | 78.50 | 78.10 | 82.00 | 77.60 | 2000018 | -4.09% |
| 26 Aug 2022 | 81.85 | 82.00 | 84.65 | 79.60 | 3214514 | 1.17% |
| 25 Aug 2022 | 80.90 | 74.95 | 87.45 | 74.75 | 10461420 | 8.37% |
| 24 Aug 2022 | 74.65 | 71.95 | 77.40 | 71.05 | 3369149 | 3.32% |
| 23 Aug 2022 | 72.25 | 64.20 | 73.00 | 64.15 | 4000285 | 12.28% |
| 22 Aug 2022 | 64.35 | 65.80 | 66.40 | 64.00 | 798258 | -1.83% |
| 19 Aug 2022 | 65.55 | 66.75 | 68.00 | 65.00 | 1148932 | -1.43% |
| 18 Aug 2022 | 66.50 | 67.30 | 68.50 | 66.10 | 767870 | -1.04% |
| 17 Aug 2022 | 67.20 | 68.45 | 68.90 | 66.45 | 578197 | -1.10% |
| 16 Aug 2022 | 67.95 | 66.95 | 68.90 | 66.35 | 960479 | 0.59% |
| 12 Aug 2022 | 67.55 | 69.65 | 71.80 | 66.95 | 889908 | -2.31% |
| 11 Aug 2022 | 69.15 | 71.00 | 71.50 | 68.55 | 1538009 | -1.91% |
| 10 Aug 2022 | 70.50 | 70.35 | 72.60 | 70.10 | 1337273 | 0.28% |
| 08 Aug 2022 | 70.30 | 72.75 | 73.35 | 70.05 | 1171965 | -3.57% |
| 05 Aug 2022 | 72.90 | 74.05 | 74.65 | 72.50 | 754777 | -1.22% |
| 04 Aug 2022 | 73.80 | 77.00 | 78.50 | 73.00 | 1707529 | -2.77% |
| 03 Aug 2022 | 75.90 | 76.75 | 78.50 | 73.45 | 1537325 | -0.85% |
| 02 Aug 2022 | 76.55 | 74.55 | 79.00 | 74.00 | 1954900 | 1.59% |
| 01 Aug 2022 | 75.35 | 74.80 | 76.40 | 74.35 | 1069198 | 1.96% |
| 29 Jul 2022 | 73.90 | 74.00 | 75.80 | 73.50 | 613694 | 0.34% |
| 28 Jul 2022 | 73.65 | 76.25 | 76.50 | 73.25 | 771284 | -2.32% |
| 27 Jul 2022 | 75.40 | 73.60 | 77.90 | 73.60 | 1681150 | 2.38% |
| 26 Jul 2022 | 73.65 | 77.70 | 78.85 | 73.00 | 2082144 | -4.72% |
| 25 Jul 2022 | 77.30 | 72.50 | 79.45 | 70.20 | 5536059 | 5.67% |
| 22 Jul 2022 | 73.15 | 70.85 | 73.95 | 68.60 | 2440941 | 2.74% |
| 21 Jul 2022 | 71.20 | 70.00 | 73.25 | 69.10 | 3458426 | 0.85% |
| 20 Jul 2022 | 70.60 | 64.00 | 72.00 | 64.00 | 7460309 | 12.15% |
| 19 Jul 2022 | 62.95 | 61.25 | 63.20 | 61.00 | 998247 | 2.61% |
| 18 Jul 2022 | 61.35 | 61.40 | 62.55 | 60.75 | 694688 | 1.15% |
| 15 Jul 2022 | 60.65 | 60.20 | 61.20 | 59.00 | 482937 | 1.59% |
| 14 Jul 2022 | 59.70 | 60.70 | 61.20 | 58.20 | 674231 | -1.16% |
| 13 Jul 2022 | 60.40 | 60.75 | 61.80 | 59.40 | 709597 | 0.25% |
| 12 Jul 2022 | 60.25 | 62.05 | 62.75 | 60.00 | 467760 | -3.14% |
| 11 Jul 2022 | 62.20 | 58.75 | 63.40 | 58.10 | 1110769 | 6.14% |
| 08 Jul 2022 | 58.60 | 59.00 | 60.05 | 57.50 | 652156 | -0.59% |
| 07 Jul 2022 | 58.95 | 56.75 | 59.50 | 56.50 | 905343 | 4.89% |
| 06 Jul 2022 | 56.20 | 57.50 | 58.35 | 55.80 | 325723 | -1.40% |
| 05 Jul 2022 | 57.00 | 54.70 | 59.25 | 53.50 | 2511510 | 4.88% |
| 04 Jul 2022 | 54.35 | 53.00 | 54.50 | 52.05 | 268130 | 1.59% |
| 01 Jul 2022 | 53.50 | 50.25 | 54.25 | 50.10 | 380697 | 4.80% |
| 30 Jun 2022 | 51.05 | 53.90 | 54.20 | 50.20 | 251594 | -4.31% |
| 29 Jun 2022 | 53.35 | 52.80 | 54.45 | 52.25 | 356199 | 0.85% |
| 28 Jun 2022 | 52.90 | 53.40 | 53.95 | 52.30 | 168612 | -0.28% |
| 27 Jun 2022 | 53.05 | 52.25 | 53.60 | 52.00 | 530779 | 3.71% |
| 24 Jun 2022 | 51.15 | 51.25 | 52.10 | 50.45 | 863230 | 1.79% |
| 23 Jun 2022 | 50.25 | 47.50 | 51.00 | 47.05 | 920286 | 7.03% |
| 22 Jun 2022 | 46.95 | 45.75 | 49.50 | 44.80 | 655698 | 2.40% |
| 21 Jun 2022 | 45.85 | 43.80 | 47.10 | 43.80 | 756451 | 5.77% |
| 20 Jun 2022 | 43.35 | 49.75 | 49.75 | 43.00 | 831012 | -10.43% |
| 17 Jun 2022 | 48.40 | 47.80 | 49.50 | 46.65 | 424786 | 0.31% |
| 16 Jun 2022 | 48.25 | 51.05 | 51.65 | 47.80 | 547874 | -4.74% |
| 15 Jun 2022 | 50.65 | 51.55 | 51.70 | 49.20 | 333996 | -0.30% |
| 14 Jun 2022 | 50.80 | 51.45 | 52.35 | 50.35 | 231169 | -0.88% |
| 13 Jun 2022 | 51.25 | 53.05 | 53.05 | 51.05 | 234345 | -5.36% |
| 10 Jun 2022 | 54.15 | 53.80 | 54.70 | 53.25 | 244784 | -0.18% |
| 09 Jun 2022 | 54.25 | 52.70 | 54.50 | 52.70 | 221121 | 1.59% |
| 08 Jun 2022 | 53.40 | 53.95 | 54.45 | 52.65 | 238635 | -0.93% |
| 07 Jun 2022 | 53.90 | 52.85 | 54.30 | 52.65 | 259953 | 0.37% |
| 06 Jun 2022 | 53.70 | 53.70 | 54.40 | 52.95 | 296331 | 0.00% |
| 03 Jun 2022 | 53.70 | 55.00 | 55.75 | 53.15 | 310698 | -1.56% |
| 02 Jun 2022 | 54.55 | 54.00 | 54.75 | 53.70 | 295595 | 1.58% |
| 01 Jun 2022 | 53.70 | 54.00 | 54.70 | 52.70 | 348876 | 0.09% |
| 31 May 2022 | 53.65 | 53.35 | 54.50 | 52.70 | 531570 | 1.23% |
| 30 May 2022 | 53.00 | 53.75 | 54.00 | 52.65 | 885613 | 1.24% |
| 27 May 2022 | 52.35 | 50.05 | 52.85 | 50.05 | 552287 | 5.12% |
| 26 May 2022 | 49.80 | 51.60 | 51.85 | 49.15 | 612107 | -2.64% |
| 25 May 2022 | 51.15 | 54.85 | 54.95 | 50.65 | 980525 | -6.06% |
| 24 May 2022 | 54.45 | 56.85 | 57.05 | 54.00 | 719148 | -4.47% |
| 23 May 2022 | 57.00 | 57.85 | 57.90 | 56.15 | 501325 | -0.09% |
| 20 May 2022 | 57.05 | 56.20 | 58.50 | 56.00 | 1022303 | 3.35% |
| 19 May 2022 | 55.20 | 56.90 | 57.40 | 55.00 | 726808 | -5.88% |
| 18 May 2022 | 58.65 | 53.80 | 59.50 | 53.75 | 3148540 | 8.91% |
| 17 May 2022 | 53.85 | 52.30 | 54.70 | 52.05 | 736746 | 3.86% |
| 16 May 2022 | 51.85 | 53.00 | 54.20 | 51.25 | 1115487 | 0.39% |
| 13 May 2022 | 51.65 | 49.05 | 52.70 | 49.05 | 1069854 | 6.17% |
| 12 May 2022 | 48.65 | 51.00 | 51.00 | 48.30 | 789348 | -4.14% |
| 11 May 2022 | 50.75 | 52.40 | 53.90 | 46.65 | 1133956 | -1.74% |
| 10 May 2022 | 51.65 | 52.25 | 54.45 | 51.15 | 438834 | -2.55% |
| 09 May 2022 | 53.00 | 56.80 | 56.90 | 50.05 | 2120552 | -6.85% |
| 06 May 2022 | 56.90 | 57.00 | 57.50 | 56.10 | 531928 | -1.90% |
| 05 May 2022 | 58.00 | 59.80 | 60.40 | 57.55 | 611778 | -1.44% |
| 04 May 2022 | 58.85 | 60.75 | 61.65 | 58.20 | 717140 | -2.00% |
| 02 May 2022 | 60.05 | 62.85 | 62.85 | 59.20 | 897733 | -4.76% |
| 29 Apr 2022 | 63.05 | 64.50 | 65.70 | 62.30 | 1437344 | -0.79% |
| 28 Apr 2022 | 63.55 | 61.95 | 64.80 | 59.40 | 2685680 | 3.42% |
| 27 Apr 2022 | 61.45 | 58.10 | 63.45 | 57.50 | 1495003 | 5.31% |
| 26 Apr 2022 | 58.35 | 59.50 | 60.00 | 58.00 | 585867 | -0.77% |
| 25 Apr 2022 | 58.80 | 60.50 | 60.80 | 58.50 | 614681 | -3.53% |
| 22 Apr 2022 | 60.95 | 62.25 | 62.60 | 60.40 | 783464 | -1.53% |
| 21 Apr 2022 | 61.90 | 61.45 | 62.90 | 60.25 | 977080 | 2.15% |
| 20 Apr 2022 | 60.60 | 62.30 | 62.95 | 60.20 | 743025 | -2.73% |
| 19 Apr 2022 | 62.30 | 63.70 | 64.70 | 61.50 | 575522 | -1.11% |
| 18 Apr 2022 | 63.00 | 64.50 | 64.60 | 62.60 | 496528 | -2.40% |
| 13 Apr 2022 | 64.55 | 66.70 | 66.70 | 64.35 | 526770 | -1.53% |
| 12 Apr 2022 | 65.55 | 67.00 | 67.00 | 64.50 | 445287 | -2.09% |
| 11 Apr 2022 | 66.95 | 68.50 | 68.50 | 66.50 | 1028150 | -1.25% |
| 08 Apr 2022 | 67.80 | 69.45 | 70.20 | 67.50 | 399043 | -0.95% |
| 07 Apr 2022 | 68.45 | 68.00 | 72.75 | 67.15 | 1568238 | 2.09% |
| 06 Apr 2022 | 67.05 | 67.00 | 68.10 | 66.15 | 1049688 | 0.45% |
| 05 Apr 2022 | 66.75 | 66.70 | 68.55 | 65.50 | 1264471 | 1.83% |
| 04 Apr 2022 | 65.55 | 66.00 | 66.80 | 65.00 | 620686 | -0.46% |
| 01 Apr 2022 | 65.85 | 65.40 | 68.10 | 65.40 | 696559 | -0.08% |
| 31 Mar 2022 | 65.90 | 64.80 | 67.10 | 63.20 | 1633900 | 2.81% |
| 30 Mar 2022 | 64.10 | 64.70 | 65.45 | 63.05 | 919175 | 0.79% |
| 29 Mar 2022 | 63.60 | 63.80 | 65.90 | 62.50 | 1600773 | 2.25% |
| 28 Mar 2022 | 62.20 | 63.50 | 65.10 | 62.00 | 843729 | -2.89% |
| 25 Mar 2022 | 64.05 | 64.30 | 65.45 | 63.80 | 455560 | -1.08% |
| 24 Mar 2022 | 64.75 | 65.00 | 65.85 | 64.40 | 258063 | -0.99% |
| 23 Mar 2022 | 65.40 | 66.00 | 67.20 | 65.10 | 311789 | -0.83% |
| 22 Mar 2022 | 65.95 | 66.25 | 66.35 | 64.80 | 280270 | 1.07% |
| 21 Mar 2022 | 65.25 | 67.75 | 67.75 | 65.00 | 288035 | -1.73% |
| 17 Mar 2022 | 66.40 | 67.90 | 68.25 | 65.80 | 460384 | -0.30% |
| 16 Mar 2022 | 66.60 | 66.50 | 67.20 | 65.70 | 213306 | 1.91% |
| 15 Mar 2022 | 65.35 | 67.70 | 68.75 | 65.00 | 752001 | -2.83% |
| 14 Mar 2022 | 67.25 | 68.00 | 68.55 | 64.60 | 253743 | -0.59% |
| 11 Mar 2022 | 67.65 | 67.30 | 69.40 | 67.05 | 187495 | -1.46% |
| 10 Mar 2022 | 68.65 | 71.50 | 71.70 | 68.30 | 427366 | -0.94% |
| 09 Mar 2022 | 69.30 | 68.00 | 70.00 | 67.45 | 481492 | 3.59% |
| 08 Mar 2022 | 66.90 | 64.65 | 68.20 | 64.25 | 604738 | 3.00% |
| 07 Mar 2022 | 64.95 | 67.60 | 67.60 | 63.60 | 483464 | -4.20% |
| 04 Mar 2022 | 67.80 | 68.65 | 69.00 | 66.85 | 220591 | -2.09% |
| 03 Mar 2022 | 69.25 | 70.50 | 71.70 | 69.00 | 352067 | -0.79% |
| 02 Mar 2022 | 69.80 | 72.00 | 72.45 | 69.25 | 585873 | -4.64% |
| 28 Feb 2022 | 73.20 | 70.90 | 75.45 | 69.10 | 1382543 | 2.88% |
| 25 Feb 2022 | 71.15 | 65.10 | 71.35 | 65.10 | 2108018 | 9.63% |
| 24 Feb 2022 | 64.90 | 67.40 | 67.40 | 63.50 | 1719750 | -6.48% |
| 23 Feb 2022 | 69.40 | 69.85 | 72.20 | 69.10 | 1093883 | 0.00% |
| 22 Feb 2022 | 69.40 | 68.00 | 73.10 | 68.00 | 844616 | -3.94% |
| 21 Feb 2022 | 72.25 | 72.10 | 75.65 | 70.50 | 789481 | -1.16% |
| 18 Feb 2022 | 73.10 | 75.00 | 76.60 | 72.10 | 414152 | -2.92% |
| 17 Feb 2022 | 75.30 | 75.95 | 78.15 | 74.30 | 748465 | 0.20% |
| 16 Feb 2022 | 75.15 | 76.00 | 80.70 | 73.05 | 2381001 | 2.38% |
| 15 Feb 2022 | 73.40 | 67.50 | 73.40 | 62.80 | 1307921 | 9.96% |
| 14 Feb 2022 | 66.75 | 70.00 | 70.10 | 65.40 | 377497 | -6.77% |
| 11 Feb 2022 | 71.60 | 74.60 | 74.60 | 71.00 | 238116 | -2.98% |
| 10 Feb 2022 | 73.80 | 74.65 | 75.10 | 73.60 | 450045 | -0.47% |
| 09 Feb 2022 | 74.15 | 74.30 | 75.65 | 73.65 | 275782 | -0.94% |
| 08 Feb 2022 | 74.85 | 77.50 | 77.60 | 74.30 | 437296 | -3.17% |
| 07 Feb 2022 | 77.30 | 77.70 | 78.30 | 76.00 | 344456 | -0.51% |
| 04 Feb 2022 | 77.70 | 79.00 | 79.40 | 77.50 | 316820 | -1.21% |
| 03 Feb 2022 | 78.65 | 80.00 | 80.60 | 78.15 | 336245 | -2.05% |
| 02 Feb 2022 | 80.30 | 80.70 | 81.80 | 79.60 | 305321 | 0.25% |
| 01 Feb 2022 | 80.10 | 81.90 | 81.90 | 79.15 | 681042 | -1.78% |
| 31 Jan 2022 | 81.55 | 82.10 | 82.95 | 79.55 | 670937 | 0.31% |
| 28 Jan 2022 | 81.30 | 84.40 | 84.90 | 81.00 | 1417995 | -2.75% |
| 27 Jan 2022 | 83.60 | 79.85 | 83.85 | 77.95 | 1893824 | 4.63% |
| 25 Jan 2022 | 79.90 | 74.95 | 81.35 | 74.95 | 1174516 | 1.33% |
| 24 Jan 2022 | 78.85 | 81.20 | 82.65 | 78.80 | 1096272 | -4.89% |
| 21 Jan 2022 | 82.90 | 83.70 | 86.00 | 80.15 | 1959047 | 0.67% |
| 20 Jan 2022 | 82.35 | 78.70 | 82.35 | 78.65 | 826673 | 4.97% |
| 19 Jan 2022 | 78.45 | 78.50 | 79.80 | 78.00 | 308466 | 0.06% |
| 18 Jan 2022 | 78.40 | 80.85 | 82.95 | 77.75 | 934863 | -0.95% |
| 17 Jan 2022 | 79.15 | 83.20 | 83.20 | 79.00 | 997724 | -3.12% |
| 14 Jan 2022 | 81.70 | 76.75 | 81.70 | 76.75 | 2038012 | 4.95% |
| 13 Jan 2022 | 77.85 | 80.80 | 81.70 | 76.15 | 928069 | -1.58% |
| 12 Jan 2022 | 79.10 | 76.35 | 79.10 | 75.55 | 2043765 | 4.98% |
| 11 Jan 2022 | 75.35 | 75.70 | 77.50 | 74.70 | 583964 | 0.40% |
| 10 Jan 2022 | 75.05 | 76.25 | 77.00 | 74.50 | 482583 | -1.05% |
| 07 Jan 2022 | 75.85 | 74.50 | 76.15 | 73.55 | 453717 | 2.02% |
| 06 Jan 2022 | 74.35 | 73.55 | 75.40 | 72.50 | 203930 | -0.13% |
| 05 Jan 2022 | 74.45 | 75.15 | 77.00 | 73.50 | 355993 | -0.93% |
| 04 Jan 2022 | 75.15 | 77.10 | 77.15 | 74.35 | 335717 | -1.76% |
| 03 Jan 2022 | 76.50 | 78.00 | 78.60 | 76.00 | 465687 | -1.10% |
| 31 Dec 2021 | 77.35 | 74.45 | 77.45 | 73.30 | 1688897 | 4.81% |
| 30 Dec 2021 | 73.80 | 75.50 | 75.50 | 73.25 | 248274 | -1.80% |
| 29 Dec 2021 | 75.15 | 76.00 | 77.15 | 74.60 | 297482 | -0.86% |
| 28 Dec 2021 | 75.80 | 75.65 | 78.45 | 73.30 | 655276 | 1.34% |
| 27 Dec 2021 | 74.80 | 71.00 | 74.80 | 69.00 | 947965 | 4.98% |
| 24 Dec 2021 | 71.25 | 75.90 | 75.90 | 71.00 | 652116 | -4.30% |
| 23 Dec 2021 | 74.45 | 75.75 | 77.00 | 73.25 | 707026 | 0.61% |
| 22 Dec 2021 | 74.00 | 71.40 | 74.00 | 71.10 | 301897 | 4.96% |
| 21 Dec 2021 | 70.50 | 67.55 | 70.60 | 67.50 | 554599 | 4.83% |
| 20 Dec 2021 | 67.25 | 71.50 | 71.50 | 66.90 | 620200 | -4.47% |
| 17 Dec 2021 | 70.40 | 74.00 | 75.20 | 69.55 | 516602 | -3.83% |
| 16 Dec 2021 | 73.20 | 76.35 | 76.35 | 72.50 | 663293 | -0.88% |
| 15 Dec 2021 | 73.85 | 78.90 | 78.90 | 73.85 | 752258 | -4.95% |
| 14 Dec 2021 | 77.70 | 80.60 | 80.75 | 77.20 | 659841 | -2.26% |
| 13 Dec 2021 | 79.50 | 79.15 | 81.45 | 77.65 | 4066018 | 2.45% |
| 10 Dec 2021 | 77.60 | 75.70 | 78.95 | 75.50 | 766868 | 2.99% |
| 09 Dec 2021 | 75.35 | 78.45 | 78.45 | 74.00 | 1097777 | -1.57% |
| 08 Dec 2021 | 76.55 | 76.00 | 76.70 | 75.35 | 1551542 | 4.79% |
| 07 Dec 2021 | 73.05 | 73.05 | 73.05 | 72.05 | 742200 | 4.96% |
| 06 Dec 2021 | 69.60 | 69.50 | 69.60 | 68.50 | 453633 | 4.98% |
| 03 Dec 2021 | 66.30 | 66.00 | 68.10 | 65.20 | 209508 | -1.34% |
| 02 Dec 2021 | 67.20 | 62.70 | 67.95 | 62.70 | 352455 | 3.78% |
| 01 Dec 2021 | 64.75 | 65.95 | 66.50 | 63.00 | 315658 | -0.61% |
| 30 Nov 2021 | 65.15 | 65.90 | 68.00 | 64.70 | 129819 | -0.84% |
| 29 Nov 2021 | 65.70 | 68.30 | 69.05 | 64.75 | 442691 | -3.03% |
| 26 Nov 2021 | 67.75 | 71.30 | 71.30 | 67.75 | 600555 | -4.98% |
| 25 Nov 2021 | 71.30 | 68.45 | 71.55 | 68.35 | 422200 | 4.62% |
| 24 Nov 2021 | 68.15 | 65.85 | 68.15 | 65.50 | 237399 | 4.93% |
| 23 Nov 2021 | 64.95 | 64.05 | 66.00 | 63.85 | 103304 | 0.15% |
| 22 Nov 2021 | 64.85 | 67.85 | 67.95 | 64.15 | 185020 | -3.93% |
| 18 Nov 2021 | 67.50 | 68.90 | 69.00 | 66.30 | 293934 | -0.37% |
| 17 Nov 2021 | 67.75 | 67.70 | 69.40 | 67.00 | 90330 | 0.07% |
| 16 Nov 2021 | 67.70 | 69.95 | 69.95 | 66.80 | 218750 | -2.31% |
| 15 Nov 2021 | 69.30 | 74.60 | 74.65 | 69.05 | 436114 | -4.61% |
| 12 Nov 2021 | 72.65 | 74.90 | 74.90 | 72.25 | 232696 | -1.22% |
| 11 Nov 2021 | 73.55 | 74.90 | 74.90 | 73.10 | 203733 | -1.93% |
| 10 Nov 2021 | 75.00 | 72.10 | 75.10 | 70.20 | 1087779 | 4.82% |
| 09 Nov 2021 | 71.55 | 69.50 | 71.90 | 68.00 | 1120730 | 4.45% |
| 08 Nov 2021 | 68.50 | 65.60 | 69.00 | 65.60 | 173250 | 2.16% |
| 04 Nov 2021 | 67.05 | 67.75 | 67.75 | 66.10 | 120227 | 2.05% |
| 03 Nov 2021 | 65.70 | 68.75 | 68.75 | 65.10 | 298749 | -0.45% |
| 02 Nov 2021 | 66.00 | 65.95 | 66.50 | 63.00 | 598515 | 2.72% |
| 01 Nov 2021 | 64.25 | 62.00 | 64.25 | 61.30 | 1116852 | 4.98% |
| 29 Oct 2021 | 61.20 | 62.95 | 63.25 | 59.50 | 250813 | -1.77% |
| 28 Oct 2021 | 62.30 | 66.00 | 66.00 | 62.00 | 207251 | -4.30% |
| 27 Oct 2021 | 65.10 | 66.00 | 66.00 | 64.20 | 79622 | -0.53% |
| 26 Oct 2021 | 65.45 | 66.00 | 66.00 | 62.50 | 273081 | 0.77% |
| 25 Oct 2021 | 64.95 | 69.50 | 69.50 | 64.75 | 390095 | -4.70% |
| 22 Oct 2021 | 68.15 | 67.35 | 69.70 | 67.35 | 186001 | 1.26% |
| 21 Oct 2021 | 67.30 | 69.00 | 69.80 | 65.90 | 145386 | -0.07% |
| 20 Oct 2021 | 67.35 | 70.50 | 72.50 | 66.80 | 257149 | -4.13% |
| 19 Oct 2021 | 70.25 | 72.25 | 74.30 | 70.00 | 219643 | -3.83% |
| 18 Oct 2021 | 73.05 | 75.90 | 75.90 | 72.50 | 158917 | -0.20% |
| 14 Oct 2021 | 73.20 | 73.80 | 74.95 | 72.75 | 192642 | -0.34% |
| 13 Oct 2021 | 73.45 | 75.00 | 75.90 | 72.50 | 310803 | -1.74% |
| 12 Oct 2021 | 74.75 | 78.65 | 78.65 | 74.75 | 705704 | -4.96% |
| 11 Oct 2021 | 78.65 | 77.50 | 80.40 | 77.50 | 673176 | 1.88% |
| 08 Oct 2021 | 77.20 | 78.00 | 79.60 | 76.50 | 413046 | -1.09% |
| 07 Oct 2021 | 78.05 | 76.80 | 78.10 | 75.55 | 1236939 | 4.91% |
| 06 Oct 2021 | 74.40 | 76.00 | 78.90 | 72.90 | 887667 | -1.65% |
| 05 Oct 2021 | 75.65 | 77.30 | 78.35 | 74.90 | 445422 | -2.70% |
| 04 Oct 2021 | 77.75 | 78.70 | 79.65 | 76.80 | 446974 | 1.57% |
| 01 Oct 2021 | 76.55 | 76.50 | 77.50 | 74.00 | 428742 | 0.86% |
| 30 Sep 2021 | 75.90 | 78.45 | 80.00 | 75.50 | 548773 | -2.19% |
| 29 Sep 2021 | 77.60 | 77.20 | 81.15 | 76.00 | 1769390 | 0.39% |
| 28 Sep 2021 | 77.30 | 74.65 | 77.30 | 74.60 | 1519844 | 4.96% |
| 27 Sep 2021 | 73.65 | 72.10 | 74.50 | 71.30 | 996317 | 3.66% |
| 24 Sep 2021 | 71.05 | 72.70 | 73.45 | 71.00 | 661850 | -1.32% |
| 23 Sep 2021 | 72.00 | 69.80 | 72.15 | 68.65 | 1755968 | 4.73% |
| 22 Sep 2021 | 68.75 | 66.90 | 68.80 | 65.70 | 1176311 | 4.72% |
| 21 Sep 2021 | 65.65 | 63.30 | 65.70 | 60.75 | 959465 | 4.87% |
| 20 Sep 2021 | 62.60 | 63.90 | 65.25 | 62.25 | 399894 | -4.43% |
| 17 Sep 2021 | 65.50 | 67.10 | 67.70 | 64.55 | 400676 | -2.53% |
| 16 Sep 2021 | 67.20 | 68.35 | 69.00 | 66.55 | 299869 | -1.10% |
| 15 Sep 2021 | 67.95 | 67.35 | 68.65 | 66.05 | 356388 | 0.89% |
| 14 Sep 2021 | 67.35 | 68.45 | 69.35 | 66.25 | 200183 | -0.66% |
| 13 Sep 2021 | 67.80 | 71.20 | 71.20 | 67.55 | 567329 | -4.64% |
| 09 Sep 2021 | 71.10 | 70.00 | 72.40 | 68.00 | 724188 | 1.57% |
| 08 Sep 2021 | 70.00 | 66.00 | 70.05 | 66.00 | 977499 | 4.87% |
| 07 Sep 2021 | 66.75 | 65.95 | 67.40 | 64.80 | 336663 | 1.37% |
| 06 Sep 2021 | 65.85 | 65.40 | 66.20 | 62.20 | 415714 | 3.62% |
| 03 Sep 2021 | 63.55 | 63.50 | 65.90 | 63.50 | 177039 | -2.46% |
| 02 Sep 2021 | 65.15 | 63.90 | 65.80 | 62.50 | 256220 | 1.96% |
| 01 Sep 2021 | 63.90 | 65.20 | 66.80 | 63.10 | 222520 | -1.01% |
| 31 Aug 2021 | 64.55 | 65.90 | 67.35 | 64.00 | 595401 | -2.05% |
| 30 Aug 2021 | 65.90 | 64.75 | 65.90 | 61.15 | 712163 | 4.94% |
| 27 Aug 2021 | 62.80 | 62.00 | 63.30 | 59.00 | 303307 | 4.15% |
| 26 Aug 2021 | 60.30 | 58.00 | 60.30 | 57.05 | 178852 | 4.96% |
| 25 Aug 2021 | 57.45 | 57.10 | 59.95 | 57.00 | 116132 | 0.61% |
| 24 Aug 2021 | 57.10 | 58.95 | 58.95 | 56.50 | 76026 | -2.31% |
| 23 Aug 2021 | 58.45 | 58.00 | 59.30 | 55.50 | 166336 | 0.78% |
| 20 Aug 2021 | 58.00 | 57.75 | 59.90 | 57.70 | 173869 | -3.73% |
| 18 Aug 2021 | 60.25 | 59.90 | 60.70 | 57.00 | 297055 | 1.95% |
| 17 Aug 2021 | 59.10 | 63.85 | 63.85 | 59.10 | 322404 | -4.98% |
| 16 Aug 2021 | 62.20 | 63.65 | 64.10 | 61.65 | 151184 | -0.80% |
| 13 Aug 2021 | 62.70 | 63.40 | 64.50 | 60.60 | 106610 | -1.10% |
| 12 Aug 2021 | 63.40 | 64.00 | 64.90 | 61.80 | 296203 | -1.01% |
| 11 Aug 2021 | 64.05 | 64.00 | 65.40 | 60.95 | 262091 | -0.16% |
| 10 Aug 2021 | 64.15 | 67.80 | 67.80 | 63.70 | 379776 | -4.33% |
| 09 Aug 2021 | 67.05 | 68.95 | 69.80 | 66.00 | 438875 | -2.76% |
| 06 Aug 2021 | 68.95 | 70.95 | 71.00 | 68.00 | 396429 | -2.48% |
| 05 Aug 2021 | 70.70 | 71.70 | 72.40 | 69.00 | 266421 | -2.62% |
| 04 Aug 2021 | 72.60 | 70.20 | 73.35 | 70.10 | 1019610 | 3.86% |
| 03 Aug 2021 | 69.90 | 66.90 | 69.90 | 66.05 | 868746 | 4.95% |
| 02 Aug 2021 | 66.60 | 64.50 | 67.55 | 62.50 | 542409 | 2.70% |
| 30 Jul 2021 | 64.85 | 65.25 | 67.00 | 64.50 | 163202 | -2.11% |
| 29 Jul 2021 | 66.25 | 65.50 | 67.50 | 64.00 | 131873 | 0.61% |
| 28 Jul 2021 | 65.85 | 68.50 | 69.50 | 65.00 | 307960 | -3.16% |
| 27 Jul 2021 | 68.00 | 70.15 | 70.15 | 67.95 | 211230 | -1.45% |
| 26 Jul 2021 | 69.00 | 66.95 | 69.50 | 66.20 | 178242 | 1.55% |
| 23 Jul 2021 | 67.95 | 69.15 | 69.15 | 67.60 | 315390 | -1.74% |
| 22 Jul 2021 | 69.15 | 68.30 | 69.60 | 67.10 | 160003 | 3.29% |
| 20 Jul 2021 | 66.95 | 67.20 | 68.35 | 65.05 | 473699 | -2.12% |
| 19 Jul 2021 | 68.40 | 67.65 | 71.50 | 67.65 | 233206 | -3.12% |
| 16 Jul 2021 | 70.60 | 72.35 | 72.35 | 69.20 | 178671 | -2.42% |
| 15 Jul 2021 | 72.35 | 71.50 | 73.95 | 67.95 | 842511 | 2.70% |
| 14 Jul 2021 | 70.45 | 70.00 | 73.00 | 70.00 | 350349 | -0.56% |
| 13 Jul 2021 | 70.85 | 70.20 | 71.05 | 68.60 | 1118018 | 4.65% |
| 12 Jul 2021 | 67.70 | 65.90 | 67.70 | 64.05 | 557122 | 4.96% |
| 09 Jul 2021 | 64.50 | 65.00 | 65.90 | 62.15 | 207383 | 0.31% |
| 08 Jul 2021 | 64.30 | 66.20 | 67.90 | 63.05 | 473594 | -2.50% |
| 07 Jul 2021 | 65.95 | 66.00 | 66.95 | 63.00 | 799524 | 1.62% |
| 06 Jul 2021 | 64.90 | 64.90 | 64.90 | 64.40 | 236309 | 4.93% |
| 05 Jul 2021 | 61.85 | 59.50 | 61.85 | 59.50 | 522069 | 4.92% |
| 02 Jul 2021 | 58.95 | 58.25 | 60.00 | 57.15 | 360949 | -0.08% |
| 01 Jul 2021 | 59.00 | 58.05 | 59.60 | 57.50 | 149578 | -1.26% |
| 30 Jun 2021 | 59.75 | 57.70 | 60.55 | 57.60 | 346771 | 3.55% |
| 29 Jun 2021 | 57.70 | 56.10 | 58.00 | 56.10 | 84918 | 0.96% |
| 28 Jun 2021 | 57.15 | 58.10 | 59.00 | 56.50 | 151500 | -1.55% |
| 25 Jun 2021 | 58.05 | 58.60 | 59.00 | 57.00 | 86527 | 0.69% |
| 24 Jun 2021 | 57.65 | 56.35 | 58.65 | 56.35 | 101903 | -0.60% |
| 23 Jun 2021 | 58.00 | 58.60 | 59.40 | 57.50 | 92097 | -0.17% |
| 22 Jun 2021 | 58.10 | 58.25 | 59.75 | 57.00 | 203634 | -0.26% |
| 21 Jun 2021 | 58.25 | 56.95 | 59.00 | 54.00 | 123648 | 2.64% |
| 18 Jun 2021 | 56.75 | 57.25 | 58.90 | 54.50 | 152124 | -0.87% |
| 17 Jun 2021 | 57.25 | 59.85 | 59.85 | 57.00 | 135143 | -2.05% |
| 16 Jun 2021 | 58.45 | 59.80 | 61.00 | 58.30 | 200561 | -2.99% |
| 15 Jun 2021 | 60.25 | 60.00 | 61.30 | 59.20 | 212377 | 0.42% |
| 14 Jun 2021 | 60.00 | 61.00 | 63.55 | 58.75 | 617957 | -2.83% |
| 11 Jun 2021 | 61.75 | 64.00 | 64.35 | 61.00 | 202722 | -2.06% |
| 10 Jun 2021 | 63.05 | 63.65 | 64.00 | 61.75 | 164948 | 1.04% |
| 09 Jun 2021 | 62.40 | 65.50 | 65.70 | 61.50 | 392571 | -3.41% |
| 08 Jun 2021 | 64.60 | 66.40 | 66.40 | 64.25 | 523640 | -1.22% |
| 07 Jun 2021 | 65.40 | 67.20 | 69.40 | 63.50 | 2145375 | -1.28% |
| 04 Jun 2021 | 66.25 | 63.45 | 66.25 | 63.30 | 1528445 | 4.99% |
| 03 Jun 2021 | 63.10 | 60.10 | 63.30 | 59.75 | 2518142 | 4.64% |
| 02 Jun 2021 | 60.30 | 59.50 | 60.35 | 57.80 | 1133064 | 4.87% |
| 01 Jun 2021 | 57.50 | 59.95 | 61.90 | 57.10 | 816152 | -4.33% |
| 31 May 2021 | 60.10 | 59.40 | 60.80 | 58.10 | 1297501 | 3.71% |
| 28 May 2021 | 57.95 | 62.35 | 62.35 | 57.50 | 805914 | -4.21% |
| 27 May 2021 | 60.50 | 60.00 | 61.60 | 59.80 | 541687 | 0.92% |
| 26 May 2021 | 59.95 | 60.55 | 62.40 | 59.65 | 2475845 | -0.33% |
| 25 May 2021 | 60.15 | 64.05 | 64.05 | 58.10 | 4961089 | -1.39% |
| 24 May 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 191575 | 4.99% |
| 21 May 2021 | 58.10 | 58.10 | 58.10 | 58.10 | 334496 | 4.97% |
| 20 May 2021 | 55.35 | 52.75 | 55.35 | 51.55 | 1057823 | 4.93% |
| 19 May 2021 | 52.75 | 50.80 | 52.75 | 50.30 | 1199021 | 4.98% |
| 18 May 2021 | 50.25 | 50.10 | 51.00 | 50.05 | 189512 | 1.21% |
| 17 May 2021 | 49.65 | 49.30 | 51.40 | 49.30 | 300381 | -1.19% |
| 14 May 2021 | 50.25 | 50.90 | 51.30 | 50.15 | 279696 | -0.69% |
| 12 May 2021 | 50.60 | 50.95 | 51.60 | 50.10 | 192447 | 0.30% |
| 11 May 2021 | 50.45 | 51.20 | 52.20 | 50.10 | 453507 | -0.79% |
| 10 May 2021 | 50.85 | 51.75 | 53.25 | 50.00 | 462710 | -1.74% |
| 07 May 2021 | 51.75 | 53.00 | 53.80 | 51.10 | 191422 | -2.91% |
| 06 May 2021 | 53.30 | 56.00 | 56.00 | 52.90 | 598855 | -4.14% |
| 05 May 2021 | 55.60 | 53.00 | 55.75 | 52.75 | 1002975 | 4.71% |
| 04 May 2021 | 53.10 | 52.60 | 54.10 | 50.45 | 379169 | 1.72% |
| 03 May 2021 | 52.20 | 52.70 | 54.00 | 51.10 | 427458 | -1.14% |
| 30 Apr 2021 | 52.80 | 49.80 | 52.95 | 48.75 | 783724 | 4.66% |
| 29 Apr 2021 | 50.45 | 52.10 | 52.40 | 50.00 | 260379 | -2.13% |
| 28 Apr 2021 | 51.55 | 51.80 | 53.20 | 51.20 | 997861 | 1.68% |
| 27 Apr 2021 | 50.70 | 49.30 | 51.55 | 48.80 | 304995 | 3.26% |
| 26 Apr 2021 | 49.10 | 49.45 | 50.80 | 49.00 | 226717 | -0.71% |
| 23 Apr 2021 | 49.45 | 51.50 | 51.50 | 49.00 | 223919 | -3.98% |
| 22 Apr 2021 | 51.50 | 50.50 | 52.30 | 50.00 | 372416 | 3.10% |
| 20 Apr 2021 | 49.95 | 48.40 | 50.45 | 47.85 | 1116716 | 3.95% |
| 19 Apr 2021 | 48.05 | 48.30 | 49.25 | 47.95 | 500039 | -4.76% |
| 16 Apr 2021 | 50.45 | 51.00 | 51.25 | 50.05 | 196624 | -1.56% |
| 15 Apr 2021 | 51.25 | 48.25 | 52.10 | 47.30 | 770500 | 3.12% |
| 13 Apr 2021 | 49.70 | 50.50 | 51.30 | 48.60 | 298366 | -1.78% |
| 12 Apr 2021 | 50.60 | 51.35 | 52.20 | 50.60 | 475351 | -4.98% |
| 09 Apr 2021 | 53.25 | 53.80 | 54.00 | 53.05 | 173504 | 0.09% |
| 08 Apr 2021 | 53.20 | 54.00 | 54.40 | 53.00 | 317520 | 0.47% |
| 07 Apr 2021 | 52.95 | 54.00 | 54.60 | 52.35 | 257282 | -0.66% |
| 06 Apr 2021 | 53.30 | 54.70 | 55.70 | 52.15 | 298928 | -1.02% |
| 05 Apr 2021 | 53.85 | 56.10 | 56.35 | 53.35 | 483435 | -3.75% |
| 01 Apr 2021 | 55.95 | 55.40 | 57.05 | 54.50 | 1061775 | 2.94% |
| 31 Mar 2021 | 54.35 | 55.80 | 55.80 | 54.20 | 205074 | -2.60% |
| 30 Mar 2021 | 55.80 | 55.80 | 56.00 | 54.95 | 252415 | 0.54% |
| 26 Mar 2021 | 55.50 | 54.85 | 56.05 | 54.75 | 566511 | 2.59% |
| 25 Mar 2021 | 54.10 | 55.90 | 55.90 | 53.15 | 666193 | -3.22% |
| 24 Mar 2021 | 55.90 | 59.00 | 59.00 | 55.00 | 547335 | -1.58% |
| 23 Mar 2021 | 56.80 | 54.50 | 56.80 | 54.50 | 479764 | 4.99% |
| 22 Mar 2021 | 54.10 | 55.00 | 56.05 | 53.95 | 314182 | -0.46% |
| 19 Mar 2021 | 54.35 | 50.10 | 54.50 | 49.40 | 1168430 | 4.62% |
| 18 Mar 2021 | 51.95 | 54.80 | 56.05 | 51.70 | 627048 | -4.50% |
| 17 Mar 2021 | 54.40 | 56.00 | 57.45 | 54.15 | 577646 | -4.56% |
| 16 Mar 2021 | 57.00 | 56.00 | 57.35 | 54.75 | 802640 | 1.97% |
| 15 Mar 2021 | 55.90 | 55.40 | 57.30 | 53.45 | 871347 | -0.53% |
| 12 Mar 2021 | 56.20 | 59.50 | 59.90 | 56.05 | 807019 | -4.75% |
| 10 Mar 2021 | 59.00 | 57.40 | 59.25 | 54.00 | 1406501 | 4.52% |
| 09 Mar 2021 | 56.45 | 58.95 | 59.60 | 55.85 | 1616332 | -3.91% |
| 08 Mar 2021 | 58.75 | 60.00 | 62.55 | 57.55 | 3502512 | -1.43% |
| 05 Mar 2021 | 59.60 | 59.60 | 59.60 | 59.60 | 379392 | 4.93% |
| 04 Mar 2021 | 56.80 | 56.80 | 56.80 | 54.50 | 1080454 | 4.99% |
| 03 Mar 2021 | 54.10 | 52.50 | 54.10 | 52.40 | 653829 | 4.95% |
| 02 Mar 2021 | 51.55 | 52.00 | 53.80 | 50.25 | 1308860 | -0.87% |
| 01 Mar 2021 | 52.00 | 52.00 | 52.00 | 50.65 | 1558992 | 4.94% |
| 26 Feb 2021 | 49.55 | 45.50 | 49.60 | 45.50 | 799462 | 4.87% |
| 25 Feb 2021 | 47.25 | 49.20 | 49.90 | 47.05 | 826022 | -2.48% |
| 24 Feb 2021 | 48.45 | 50.45 | 50.45 | 45.85 | 1487220 | 0.83% |
| 23 Feb 2021 | 48.05 | 47.85 | 48.05 | 47.00 | 347936 | 4.91% |
| 22 Feb 2021 | 45.80 | 45.30 | 45.80 | 45.00 | 274199 | 4.93% |
| 19 Feb 2021 | 43.65 | 41.60 | 43.65 | 40.75 | 1057649 | 4.93% |
| 18 Feb 2021 | 41.60 | 40.70 | 42.20 | 40.35 | 419045 | 2.34% |
| 17 Feb 2021 | 40.65 | 41.00 | 41.80 | 40.55 | 247669 | 0.37% |
| 16 Feb 2021 | 40.50 | 41.50 | 42.75 | 40.10 | 443860 | -3.34% |
| 15 Feb 2021 | 41.90 | 41.65 | 43.80 | 41.15 | 710285 | -2.78% |
| 12 Feb 2021 | 43.10 | 43.30 | 44.05 | 42.50 | 369546 | -0.23% |
| 11 Feb 2021 | 43.20 | 41.55 | 44.70 | 41.30 | 736073 | -0.35% |
| 10 Feb 2021 | 43.35 | 46.95 | 47.50 | 43.30 | 1830241 | -4.83% |
| 09 Feb 2021 | 45.55 | 44.70 | 45.55 | 44.30 | 621821 | 4.95% |
| 08 Feb 2021 | 43.40 | 41.70 | 43.40 | 41.70 | 993904 | 4.96% |
| 05 Feb 2021 | 41.35 | 40.00 | 42.00 | 40.00 | 975113 | 1.47% |
| 04 Feb 2021 | 40.75 | 40.20 | 41.70 | 39.65 | 679516 | 1.49% |
| 03 Feb 2021 | 40.15 | 40.15 | 40.45 | 38.60 | 703571 | 0.12% |
| 02 Feb 2021 | 40.10 | 40.50 | 41.70 | 39.35 | 892194 | 0.12% |
| 01 Feb 2021 | 40.05 | 41.80 | 42.20 | 38.95 | 1491616 | -2.32% |
| 29 Jan 2021 | 41.00 | 39.25 | 41.10 | 39.25 | 872255 | 4.73% |
| 28 Jan 2021 | 39.15 | 36.65 | 39.70 | 36.55 | 1216638 | 3.43% |
| 27 Jan 2021 | 37.85 | 39.65 | 40.30 | 37.70 | 1826045 | -4.54% |
| 25 Jan 2021 | 39.65 | 40.20 | 40.95 | 38.10 | 2943679 | 1.67% |
| 22 Jan 2021 | 39.00 | 36.95 | 39.00 | 36.35 | 1773725 | 4.98% |
| 21 Jan 2021 | 37.15 | 38.15 | 38.15 | 35.40 | 4897869 | 2.20% |
| 20 Jan 2021 | 36.35 | 35.25 | 36.35 | 35.15 | 1267730 | 4.91% |
| 19 Jan 2021 | 34.65 | 33.65 | 34.65 | 33.50 | 1200939 | 5.00% |
| 18 Jan 2021 | 33.00 | 34.60 | 34.60 | 32.90 | 1408156 | -4.62% |
| 15 Jan 2021 | 34.60 | 34.15 | 36.40 | 33.00 | 1805988 | 3.44% |
| 14 Jan 2021 | 33.45 | 30.75 | 33.45 | 29.60 | 1875444 | 9.85% |
| 13 Jan 2021 | 30.45 | 31.70 | 32.45 | 30.15 | 1349424 | -3.49% |
| 12 Jan 2021 | 31.55 | 29.00 | 32.25 | 27.90 | 3839954 | 7.50% |
| 11 Jan 2021 | 29.35 | 26.90 | 29.35 | 26.80 | 3782795 | 9.93% |
| 08 Jan 2021 | 26.70 | 27.30 | 27.30 | 26.60 | 446624 | -1.11% |
| 07 Jan 2021 | 27.00 | 27.25 | 27.50 | 26.45 | 799754 | 1.12% |
| 06 Jan 2021 | 26.70 | 27.15 | 27.30 | 26.25 | 725241 | -0.56% |
| 05 Jan 2021 | 26.85 | 26.80 | 27.35 | 26.55 | 609495 | 0.00% |
| 04 Jan 2021 | 26.85 | 27.45 | 27.75 | 26.60 | 669866 | 0.00% |
| 01 Jan 2021 | 26.85 | 27.20 | 27.25 | 26.75 | 336364 | -0.92% |
| 31 Dec 2020 | 27.10 | 27.00 | 27.45 | 27.00 | 427605 | -0.18% |
| 30 Dec 2020 | 27.15 | 27.65 | 27.65 | 26.30 | 795226 | -1.27% |
| 29 Dec 2020 | 27.50 | 28.35 | 28.40 | 26.55 | 2642593 | 3.97% |
| 28 Dec 2020 | 26.45 | 24.20 | 26.60 | 24.20 | 1636010 | 9.30% |
| 24 Dec 2020 | 24.20 | 24.90 | 25.75 | 23.95 | 674570 | -2.02% |
| 23 Dec 2020 | 24.70 | 24.50 | 25.20 | 24.25 | 395834 | 1.02% |
| 22 Dec 2020 | 24.45 | 24.50 | 25.40 | 22.65 | 576182 | -0.61% |
| 21 Dec 2020 | 24.60 | 25.00 | 26.35 | 23.85 | 2080641 | -1.40% |
| 18 Dec 2020 | 24.95 | 26.45 | 26.50 | 24.75 | 995927 | -4.77% |
| 17 Dec 2020 | 26.20 | 26.70 | 27.45 | 26.00 | 1841535 | -0.57% |
| 16 Dec 2020 | 26.35 | 25.80 | 26.70 | 25.50 | 1166470 | 2.73% |
| 15 Dec 2020 | 25.65 | 26.10 | 26.15 | 25.50 | 302512 | -1.16% |
| 14 Dec 2020 | 25.95 | 26.10 | 26.40 | 25.45 | 464932 | 0.39% |
| 11 Dec 2020 | 25.85 | 26.25 | 26.95 | 25.50 | 679762 | -0.58% |
| 10 Dec 2020 | 26.00 | 26.60 | 26.85 | 25.70 | 416175 | -2.26% |
| 09 Dec 2020 | 26.60 | 26.30 | 27.60 | 26.05 | 842962 | 2.70% |
| 08 Dec 2020 | 25.90 | 27.20 | 27.30 | 24.90 | 871077 | -4.60% |
| 07 Dec 2020 | 27.15 | 27.90 | 27.90 | 27.05 | 533527 | -0.55% |
| 04 Dec 2020 | 27.30 | 27.45 | 28.30 | 26.85 | 933316 | 1.30% |
| 03 Dec 2020 | 26.95 | 26.65 | 27.60 | 26.05 | 602454 | 2.28% |
| 02 Dec 2020 | 26.35 | 26.80 | 26.80 | 25.35 | 452983 | -0.19% |
| 01 Dec 2020 | 26.40 | 27.10 | 27.10 | 25.90 | 438701 | 0.00% |
| 27 Nov 2020 | 26.40 | 26.80 | 27.00 | 26.10 | 363183 | 0.38% |
| 26 Nov 2020 | 26.30 | 27.20 | 27.20 | 25.50 | 415690 | 0.19% |
| 25 Nov 2020 | 26.25 | 27.45 | 28.00 | 25.30 | 837700 | -2.42% |
| 24 Nov 2020 | 26.90 | 27.25 | 27.80 | 25.95 | 2335680 | 4.47% |
| 23 Nov 2020 | 25.75 | 23.40 | 25.85 | 23.00 | 4611383 | 19.49% |
| 20 Nov 2020 | 21.55 | 23.40 | 23.85 | 21.30 | 866617 | -6.10% |
| 19 Nov 2020 | 22.95 | 19.90 | 24.00 | 19.90 | 2715400 | 14.75% |
| 18 Nov 2020 | 20.00 | 18.45 | 20.45 | 18.05 | 696039 | 9.89% |
| 17 Nov 2020 | 18.20 | 18.40 | 18.40 | 17.95 | 211069 | 1.11% |
| 14 Nov 2020 | 18.00 | 18.20 | 18.20 | 17.80 | 74140 | 0.28% |
| 13 Nov 2020 | 17.95 | 18.00 | 18.10 | 17.80 | 88490 | -0.28% |
| 12 Nov 2020 | 18.00 | 17.65 | 18.20 | 17.65 | 216366 | 0.00% |
| 11 Nov 2020 | 18.00 | 17.90 | 18.15 | 17.75 | 158184 | 0.28% |
| 10 Nov 2020 | 17.95 | 18.20 | 18.25 | 17.80 | 182620 | 0.56% |
| 09 Nov 2020 | 17.85 | 18.65 | 18.65 | 16.75 | 251530 | -1.11% |
| 06 Nov 2020 | 18.05 | 18.90 | 18.90 | 17.90 | 177683 | -1.90% |
| 05 Nov 2020 | 18.40 | 17.95 | 18.50 | 17.95 | 234105 | 1.38% |
| 04 Nov 2020 | 18.15 | 18.45 | 18.85 | 17.65 | 83966 | 0.55% |
| 03 Nov 2020 | 18.05 | 18.95 | 18.95 | 17.90 | 66802 | -2.96% |
| 02 Nov 2020 | 18.60 | 18.45 | 18.80 | 18.20 | 109513 | 2.76% |
| 30 Oct 2020 | 18.10 | 18.00 | 18.60 | 18.00 | 63031 | 0.84% |
| 29 Oct 2020 | 17.95 | 18.00 | 18.20 | 17.30 | 74141 | -1.37% |
| 28 Oct 2020 | 18.20 | 18.60 | 18.95 | 17.55 | 180355 | -2.93% |
| 27 Oct 2020 | 18.75 | 19.25 | 19.25 | 18.50 | 91230 | -1.06% |
| 26 Oct 2020 | 18.95 | 19.90 | 19.90 | 18.75 | 144822 | -1.56% |
| 23 Oct 2020 | 19.25 | 19.50 | 19.70 | 19.15 | 163672 | 0.00% |
| 22 Oct 2020 | 19.25 | 19.75 | 20.00 | 19.00 | 197260 | -2.28% |
| 21 Oct 2020 | 19.70 | 19.55 | 19.95 | 19.00 | 263878 | 1.03% |
| 20 Oct 2020 | 19.50 | 19.95 | 21.20 | 19.15 | 400230 | 2.09% |
| 19 Oct 2020 | 19.10 | 19.00 | 19.75 | 18.55 | 81725 | 0.53% |
| 16 Oct 2020 | 19.00 | 20.30 | 20.30 | 18.90 | 150710 | -1.81% |
| 15 Oct 2020 | 19.35 | 18.45 | 19.35 | 18.45 | 61651 | 4.88% |
| 14 Oct 2020 | 18.45 | 19.00 | 19.20 | 18.30 | 176178 | -4.16% |
| 13 Oct 2020 | 19.25 | 19.25 | 19.90 | 19.25 | 162015 | -4.94% |
| 12 Oct 2020 | 20.25 | 20.50 | 21.00 | 20.25 | 49231 | -4.93% |
| 09 Oct 2020 | 21.30 | 22.05 | 22.05 | 21.30 | 298170 | -4.91% |
| 08 Oct 2020 | 22.40 | 22.40 | 22.40 | 21.35 | 487387 | 4.92% |
| 07 Oct 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 19481 | 4.91% |
| 06 Oct 2020 | 20.35 | 19.40 | 20.35 | 18.45 | 578056 | -43.86% |
| 05 Oct 2020 | 36.25 | 31.00 | 37.40 | 30.45 | 2456197 | 15.81% |
| 01 Oct 2020 | 31.30 | 31.20 | 31.95 | 30.90 | 270534 | 0.97% |
| 30 Sep 2020 | 31.00 | 31.65 | 31.80 | 30.65 | 193539 | 0.00% |
| 29 Sep 2020 | 31.00 | 31.80 | 32.45 | 30.60 | 300647 | -2.52% |
| 28 Sep 2020 | 31.80 | 30.80 | 32.65 | 30.00 | 618795 | 5.82% |
| 25 Sep 2020 | 30.05 | 27.80 | 31.70 | 27.50 | 909983 | 12.34% |
| 24 Sep 2020 | 26.75 | 27.40 | 28.90 | 26.30 | 686841 | 2.29% |
| 23 Sep 2020 | 26.15 | 27.40 | 27.40 | 26.00 | 91259 | -2.79% |
| 22 Sep 2020 | 26.90 | 26.80 | 27.90 | 25.95 | 123801 | 0.37% |
| 21 Sep 2020 | 26.80 | 28.35 | 28.60 | 26.60 | 150975 | -5.47% |
| 18 Sep 2020 | 28.35 | 28.90 | 29.00 | 28.15 | 72988 | -0.53% |
| 17 Sep 2020 | 28.50 | 28.80 | 29.05 | 28.00 | 111378 | -0.70% |
| 16 Sep 2020 | 28.70 | 29.95 | 29.95 | 28.60 | 185432 | -1.37% |
| 15 Sep 2020 | 29.10 | 29.75 | 30.40 | 28.85 | 298302 | -1.19% |
| 14 Sep 2020 | 29.45 | 29.30 | 30.00 | 29.10 | 253754 | 0.51% |
| 11 Sep 2020 | 29.30 | 29.25 | 30.40 | 28.95 | 159754 | 0.17% |
| 10 Sep 2020 | 29.25 | 29.05 | 31.00 | 28.45 | 544988 | 1.04% |
| 09 Sep 2020 | 28.95 | 29.50 | 29.85 | 28.45 | 312130 | -3.18% |
| 08 Sep 2020 | 29.90 | 31.85 | 32.00 | 29.65 | 190343 | -4.78% |
| 07 Sep 2020 | 31.40 | 30.00 | 37.10 | 30.00 | 163711 | 1.45% |
| 04 Sep 2020 | 30.95 | 31.80 | 31.80 | 30.80 | 148105 | -2.52% |
| 03 Sep 2020 | 31.75 | 32.60 | 33.25 | 31.10 | 141034 | -2.31% |
| 02 Sep 2020 | 32.50 | 30.90 | 32.95 | 30.50 | 299802 | 7.79% |
| 01 Sep 2020 | 30.15 | 31.00 | 31.50 | 29.50 | 152558 | -1.95% |
| 31 Aug 2020 | 30.75 | 34.70 | 34.70 | 30.20 | 446420 | -9.02% |
| 28 Aug 2020 | 33.80 | 34.80 | 35.55 | 33.55 | 326347 | -2.59% |
| 27 Aug 2020 | 34.70 | 37.05 | 37.85 | 34.25 | 586734 | -4.54% |
| 26 Aug 2020 | 36.35 | 37.00 | 37.90 | 35.55 | 579627 | 2.39% |
| 25 Aug 2020 | 35.50 | 38.00 | 38.25 | 34.55 | 1844589 | 2.45% |
| 24 Aug 2020 | 34.65 | 30.00 | 34.65 | 30.00 | 1402897 | 19.90% |
| 21 Aug 2020 | 28.90 | 29.15 | 29.95 | 28.50 | 417322 | 0.35% |
| 20 Aug 2020 | 28.80 | 28.70 | 30.65 | 28.45 | 780100 | -1.87% |
| 19 Aug 2020 | 29.35 | 27.40 | 30.85 | 26.55 | 1226908 | 8.70% |
| 18 Aug 2020 | 27.00 | 26.35 | 27.50 | 26.35 | 220441 | 1.31% |
| 17 Aug 2020 | 26.65 | 27.40 | 28.15 | 26.10 | 134854 | 0.57% |
| 14 Aug 2020 | 26.50 | 26.00 | 27.50 | 26.00 | 124646 | 0.00% |
| 13 Aug 2020 | 26.50 | 27.90 | 28.40 | 26.50 | 161008 | -3.64% |
| 12 Aug 2020 | 27.50 | 27.40 | 28.00 | 27.25 | 273691 | -2.83% |
| 11 Aug 2020 | 28.30 | 27.55 | 28.95 | 27.40 | 543172 | 2.35% |
| 10 Aug 2020 | 27.65 | 30.30 | 31.00 | 26.20 | 1049230 | -2.12% |
| 07 Aug 2020 | 28.25 | 24.45 | 28.25 | 22.80 | 1313448 | 19.96% |
| 06 Aug 2020 | 23.55 | 23.25 | 23.55 | 22.65 | 183108 | 4.90% |
| 05 Aug 2020 | 22.45 | 21.75 | 22.45 | 21.45 | 230870 | 4.91% |
| 04 Aug 2020 | 21.40 | 21.35 | 21.80 | 21.10 | 99401 | -0.93% |
| 03 Aug 2020 | 21.60 | 22.40 | 22.40 | 21.10 | 121777 | 0.93% |
| 31 Jul 2020 | 21.40 | 21.60 | 21.65 | 21.25 | 167413 | -0.93% |
| 30 Jul 2020 | 21.60 | 21.70 | 21.90 | 21.05 | 173065 | -0.46% |
| 29 Jul 2020 | 21.70 | 21.70 | 21.90 | 21.15 | 130069 | 0.23% |
| 28 Jul 2020 | 21.65 | 22.00 | 22.10 | 21.50 | 87846 | -1.14% |
| 27 Jul 2020 | 21.90 | 22.00 | 22.65 | 21.65 | 205121 | -0.45% |
| 24 Jul 2020 | 22.00 | 22.00 | 22.10 | 21.55 | 209643 | 0.23% |
| 23 Jul 2020 | 21.95 | 21.95 | 22.30 | 21.60 | 176170 | 0.00% |
| 22 Jul 2020 | 21.95 | 22.10 | 22.30 | 21.35 | 161290 | -0.45% |
| 21 Jul 2020 | 22.05 | 22.70 | 22.70 | 22.00 | 152200 | -1.34% |
| 20 Jul 2020 | 22.35 | 22.80 | 23.10 | 22.20 | 144068 | -0.89% |
| 17 Jul 2020 | 22.55 | 22.15 | 22.95 | 21.95 | 230419 | 1.81% |
| 16 Jul 2020 | 22.15 | 22.10 | 22.45 | 21.75 | 74685 | 0.23% |
| 15 Jul 2020 | 22.10 | 22.65 | 23.00 | 22.00 | 213330 | -1.56% |
| 14 Jul 2020 | 22.45 | 22.50 | 22.90 | 22.25 | 310303 | -2.39% |
| 13 Jul 2020 | 23.00 | 23.15 | 23.30 | 22.90 | 101879 | -0.22% |
| 10 Jul 2020 | 23.05 | 23.15 | 23.40 | 23.00 | 94972 | -0.43% |
| 09 Jul 2020 | 23.15 | 23.90 | 23.90 | 23.00 | 95609 | -0.22% |
| 08 Jul 2020 | 23.20 | 24.05 | 24.05 | 23.00 | 154361 | -1.07% |
| 07 Jul 2020 | 23.45 | 24.05 | 24.05 | 23.05 | 120070 | -2.09% |
| 06 Jul 2020 | 23.95 | 23.55 | 24.40 | 23.30 | 114953 | 1.91% |
| 03 Jul 2020 | 23.50 | 25.25 | 25.25 | 23.20 | 538989 | -2.29% |
| 02 Jul 2020 | 24.05 | 23.30 | 24.05 | 22.90 | 269060 | 4.79% |
| 01 Jul 2020 | 22.95 | 22.65 | 23.40 | 22.50 | 132962 | 1.32% |
| 30 Jun 2020 | 22.65 | 22.35 | 23.45 | 22.35 | 126705 | 1.34% |
| 29 Jun 2020 | 22.35 | 23.10 | 23.10 | 22.15 | 136417 | -2.83% |
| 26 Jun 2020 | 23.00 | 23.25 | 23.85 | 22.90 | 168456 | -1.71% |
| 25 Jun 2020 | 23.40 | 24.00 | 24.20 | 23.20 | 55360 | -2.50% |
| 24 Jun 2020 | 24.00 | 23.75 | 24.50 | 23.70 | 278268 | -0.41% |
| 23 Jun 2020 | 24.10 | 24.70 | 24.70 | 24.00 | 176009 | -2.23% |
| 22 Jun 2020 | 24.65 | 25.10 | 25.20 | 24.25 | 283791 | 2.71% |
| 19 Jun 2020 | 24.00 | 24.30 | 24.30 | 23.20 | 151038 | 1.48% |
| 18 Jun 2020 | 23.65 | 23.35 | 24.00 | 23.00 | 231125 | 1.28% |
| 17 Jun 2020 | 23.35 | 23.90 | 23.90 | 23.20 | 180110 | -2.71% |
| 16 Jun 2020 | 24.00 | 24.45 | 24.90 | 22.80 | 533209 | 0.00% |
| 15 Jun 2020 | 24.00 | 25.00 | 25.00 | 23.45 | 520171 | -1.23% |
| 12 Jun 2020 | 24.30 | 22.70 | 24.75 | 22.50 | 582269 | 2.75% |
| 11 Jun 2020 | 23.65 | 23.65 | 23.65 | 21.45 | 962299 | 4.88% |
| 10 Jun 2020 | 22.55 | 22.40 | 22.55 | 22.25 | 122933 | 4.88% |
| 09 Jun 2020 | 21.50 | 20.20 | 21.50 | 19.90 | 901780 | 9.97% |
| 08 Jun 2020 | 19.55 | 18.80 | 19.65 | 18.55 | 810365 | 9.22% |
| 05 Jun 2020 | 17.90 | 17.20 | 17.90 | 17.15 | 587866 | 9.82% |
| 04 Jun 2020 | 16.30 | 15.85 | 16.30 | 15.25 | 648951 | 4.82% |
| 03 Jun 2020 | 15.55 | 15.20 | 15.75 | 14.85 | 1453132 | 3.67% |
| 02 Jun 2020 | 15.00 | 15.30 | 15.30 | 14.75 | 278952 | 0.00% |
| 01 Jun 2020 | 15.00 | 15.05 | 15.60 | 14.80 | 492092 | 0.00% |
| 29 May 2020 | 15.00 | 15.00 | 15.05 | 14.75 | 88853 | 0.33% |
| 28 May 2020 | 14.95 | 14.70 | 15.05 | 14.40 | 98114 | 2.05% |
| 27 May 2020 | 14.65 | 14.85 | 14.85 | 14.55 | 69079 | 1.03% |
| 26 May 2020 | 14.50 | 14.60 | 14.75 | 14.35 | 81460 | -0.68% |
| 22 May 2020 | 14.60 | 15.00 | 15.00 | 14.30 | 77112 | -2.67% |
| 21 May 2020 | 15.00 | 14.95 | 15.15 | 14.80 | 65015 | 1.69% |
| 20 May 2020 | 14.75 | 15.15 | 15.15 | 14.35 | 66791 | 0.68% |
| 19 May 2020 | 14.65 | 14.60 | 15.00 | 14.30 | 96603 | 1.38% |
| 18 May 2020 | 14.45 | 15.25 | 15.25 | 14.25 | 109572 | -3.34% |
| 15 May 2020 | 14.95 | 15.25 | 15.25 | 14.35 | 60547 | 0.34% |
| 14 May 2020 | 14.90 | 15.30 | 15.30 | 14.30 | 97088 | -0.67% |
| 13 May 2020 | 15.00 | 15.65 | 15.65 | 14.90 | 333788 | 0.33% |
| 12 May 2020 | 14.95 | 15.40 | 15.40 | 14.70 | 106198 | -0.33% |
| 11 May 2020 | 15.00 | 15.65 | 15.65 | 14.75 | 190652 | 0.33% |
| 08 May 2020 | 14.95 | 15.90 | 15.90 | 14.80 | 224598 | -2.92% |
| 07 May 2020 | 15.40 | 16.00 | 16.10 | 15.15 | 125862 | -2.53% |
| 06 May 2020 | 15.80 | 16.35 | 16.85 | 15.50 | 88338 | -3.07% |
| 05 May 2020 | 16.30 | 16.65 | 16.75 | 16.20 | 115176 | -1.81% |
| 04 May 2020 | 16.60 | 16.40 | 16.75 | 16.20 | 97294 | -1.48% |
| 30 Apr 2020 | 16.85 | 17.00 | 17.45 | 16.80 | 229320 | -0.30% |
| 29 Apr 2020 | 16.90 | 16.90 | 17.25 | 16.75 | 178550 | 0.60% |
| 28 Apr 2020 | 16.80 | 16.90 | 16.90 | 16.15 | 62871 | 0.00% |
| 27 Apr 2020 | 16.80 | 16.45 | 17.40 | 16.45 | 163965 | -1.47% |
| 24 Apr 2020 | 17.05 | 17.10 | 17.85 | 17.05 | 164980 | -4.75% |
| 23 Apr 2020 | 17.90 | 17.65 | 18.00 | 17.65 | 123332 | -0.56% |
| 22 Apr 2020 | 18.00 | 17.90 | 18.30 | 17.85 | 128918 | -1.64% |
| 21 Apr 2020 | 18.30 | 18.50 | 18.50 | 17.80 | 116634 | -0.54% |
| 20 Apr 2020 | 18.40 | 18.80 | 18.80 | 18.05 | 276926 | 1.66% |
| 17 Apr 2020 | 18.10 | 17.80 | 18.50 | 17.80 | 273349 | 1.69% |
| 16 Apr 2020 | 17.80 | 17.95 | 18.00 | 17.10 | 123038 | 0.28% |
| 15 Apr 2020 | 17.75 | 18.00 | 18.05 | 17.60 | 139431 | -0.84% |
| 13 Apr 2020 | 17.90 | 19.10 | 19.20 | 17.90 | 110551 | -4.79% |
| 09 Apr 2020 | 18.80 | 19.05 | 19.35 | 18.55 | 125712 | 0.27% |
| 08 Apr 2020 | 18.75 | 19.55 | 20.15 | 18.60 | 184694 | -4.09% |
| 07 Apr 2020 | 19.55 | 19.30 | 19.75 | 18.80 | 112608 | 1.82% |
| 03 Apr 2020 | 19.20 | 19.00 | 19.60 | 18.80 | 68499 | -2.78% |
| 01 Apr 2020 | 19.75 | 19.60 | 19.90 | 19.00 | 98396 | -0.25% |
| 31 Mar 2020 | 19.80 | 20.00 | 20.20 | 18.70 | 129936 | 2.86% |
| 30 Mar 2020 | 19.25 | 18.40 | 19.45 | 17.70 | 140140 | 3.77% |
| 27 Mar 2020 | 18.55 | 18.40 | 19.40 | 17.80 | 438541 | 4.51% |
| 26 Mar 2020 | 17.75 | 17.00 | 17.75 | 15.75 | 323579 | 9.91% |
| 25 Mar 2020 | 16.15 | 14.75 | 16.15 | 14.05 | 212060 | 9.86% |
| 24 Mar 2020 | 14.70 | 16.25 | 17.15 | 13.00 | 378747 | -6.07% |
| 23 Mar 2020 | 15.65 | 18.35 | 18.35 | 15.50 | 329470 | -18.49% |
| 20 Mar 2020 | 19.20 | 19.55 | 20.15 | 18.55 | 552033 | -1.79% |
| 19 Mar 2020 | 19.55 | 19.00 | 20.20 | 18.40 | 237013 | -3.46% |
| 18 Mar 2020 | 20.25 | 22.60 | 25.40 | 19.80 | 558701 | -9.40% |
| 17 Mar 2020 | 22.35 | 21.85 | 23.60 | 21.85 | 125449 | 1.36% |
| 16 Mar 2020 | 22.05 | 23.10 | 23.40 | 21.35 | 281315 | -6.57% |
| 13 Mar 2020 | 23.60 | 21.00 | 23.90 | 19.55 | 650042 | -2.07% |
| 12 Mar 2020 | 24.10 | 27.20 | 27.60 | 23.60 | 1142061 | -14.99% |
| 11 Mar 2020 | 28.35 | 27.70 | 28.70 | 27.70 | 115978 | -1.56% |
| 09 Mar 2020 | 28.80 | 27.25 | 29.00 | 27.25 | 314398 | -2.70% |
| 06 Mar 2020 | 29.60 | 29.25 | 29.90 | 28.45 | 185695 | -1.17% |
| 05 Mar 2020 | 29.95 | 29.40 | 30.00 | 29.00 | 186288 | 1.87% |
| 04 Mar 2020 | 29.40 | 29.45 | 29.70 | 28.00 | 235088 | 5.00% |
| 03 Mar 2020 | 28.00 | 28.20 | 29.60 | 26.85 | 167174 | 2.94% |
| 02 Mar 2020 | 27.20 | 28.75 | 29.05 | 27.00 | 145612 | -2.33% |
| 28 Feb 2020 | 27.85 | 29.35 | 29.35 | 26.75 | 126855 | -5.11% |
| 27 Feb 2020 | 29.35 | 30.30 | 30.40 | 28.55 | 160513 | -2.33% |
| 26 Feb 2020 | 30.05 | 30.50 | 30.75 | 30.05 | 112430 | -1.48% |
| 25 Feb 2020 | 30.50 | 31.05 | 31.40 | 30.30 | 413360 | -1.93% |
| 24 Feb 2020 | 31.10 | 31.50 | 31.60 | 31.00 | 139733 | -2.81% |
| 20 Feb 2020 | 32.00 | 32.25 | 32.25 | 31.65 | 158960 | -1.08% |
| 19 Feb 2020 | 32.35 | 32.10 | 32.70 | 31.65 | 84759 | 1.73% |
| 18 Feb 2020 | 31.80 | 32.45 | 32.50 | 31.10 | 144759 | -1.70% |
| 17 Feb 2020 | 32.35 | 33.50 | 33.55 | 32.30 | 145079 | -1.07% |
| 14 Feb 2020 | 32.70 | 33.25 | 33.75 | 32.00 | 160519 | -1.36% |
| 13 Feb 2020 | 33.15 | 33.30 | 33.45 | 32.50 | 114756 | 0.00% |
| 12 Feb 2020 | 33.15 | 33.40 | 33.80 | 32.80 | 135294 | -0.75% |
| 11 Feb 2020 | 33.40 | 33.50 | 34.25 | 33.30 | 122720 | -0.74% |
| 10 Feb 2020 | 33.65 | 33.35 | 34.10 | 32.85 | 247082 | 0.45% |
| 07 Feb 2020 | 33.50 | 34.00 | 34.00 | 33.00 | 395991 | -1.47% |
| 06 Feb 2020 | 34.00 | 34.05 | 34.80 | 33.70 | 312524 | 0.00% |
| 05 Feb 2020 | 34.00 | 34.00 | 35.10 | 33.70 | 252013 | -1.02% |
| 04 Feb 2020 | 34.35 | 34.00 | 34.60 | 33.35 | 171563 | 3.31% |
| 03 Feb 2020 | 33.25 | 32.30 | 33.70 | 32.30 | 222759 | -1.34% |
| 01 Feb 2020 | 33.70 | 36.85 | 37.70 | 33.10 | 498541 | -7.03% |
| 31 Jan 2020 | 36.25 | 36.80 | 38.00 | 36.00 | 1019800 | 2.26% |
| 30 Jan 2020 | 35.45 | 35.15 | 36.15 | 34.80 | 201228 | 0.71% |
| 29 Jan 2020 | 35.20 | 35.80 | 35.85 | 35.05 | 151616 | -0.14% |
| 28 Jan 2020 | 35.25 | 36.30 | 36.90 | 35.10 | 340889 | -2.22% |
| 27 Jan 2020 | 36.05 | 36.65 | 37.75 | 35.75 | 405684 | -2.30% |
| 24 Jan 2020 | 36.90 | 36.80 | 37.45 | 36.65 | 274912 | 0.14% |
| 23 Jan 2020 | 36.85 | 36.40 | 37.35 | 35.80 | 326940 | 2.08% |
| 22 Jan 2020 | 36.10 | 37.10 | 37.60 | 35.35 | 427592 | -2.04% |
| 21 Jan 2020 | 36.85 | 36.75 | 37.70 | 36.75 | 268221 | -0.41% |
| 20 Jan 2020 | 37.00 | 38.45 | 38.70 | 36.75 | 403822 | -3.77% |
| 17 Jan 2020 | 38.45 | 39.35 | 40.60 | 38.30 | 718185 | -1.79% |
| 16 Jan 2020 | 39.15 | 39.40 | 39.80 | 38.30 | 434831 | -0.25% |
| 15 Jan 2020 | 39.25 | 37.60 | 40.75 | 37.35 | 1295639 | 4.53% |
| 14 Jan 2020 | 37.55 | 38.55 | 38.85 | 37.30 | 223041 | -0.92% |
| 13 Jan 2020 | 37.90 | 39.50 | 39.50 | 37.45 | 398258 | -3.56% |
| 10 Jan 2020 | 39.30 | 38.40 | 40.30 | 37.75 | 1730703 | 4.24% |
| 09 Jan 2020 | 37.70 | 35.00 | 38.00 | 34.90 | 1191137 | 9.12% |
| 08 Jan 2020 | 34.55 | 33.90 | 34.85 | 33.35 | 174735 | 0.44% |
| 07 Jan 2020 | 34.40 | 33.95 | 34.70 | 33.70 | 348829 | 3.15% |
| 06 Jan 2020 | 33.35 | 36.00 | 36.00 | 33.15 | 580700 | -8.13% |
| 03 Jan 2020 | 36.30 | 35.60 | 38.10 | 35.15 | 1099241 | 3.27% |
| 02 Jan 2020 | 35.15 | 34.90 | 36.25 | 34.35 | 499269 | 1.15% |
| 01 Jan 2020 | 34.75 | 34.00 | 35.30 | 33.60 | 405879 | 2.21% |
| 31 Dec 2019 | 34.00 | 34.45 | 35.20 | 33.65 | 473321 | -1.59% |
| 30 Dec 2019 | 34.55 | 33.10 | 34.75 | 33.10 | 526118 | 4.07% |
| 27 Dec 2019 | 33.20 | 31.95 | 33.75 | 31.80 | 358468 | 4.40% |
| 26 Dec 2019 | 31.80 | 31.25 | 32.20 | 30.80 | 226447 | 2.09% |
| 24 Dec 2019 | 31.15 | 31.50 | 31.80 | 31.10 | 81941 | -0.16% |
