ARSS Infrastructure Projects Ltd
NSE :ARSSINFRA BSE :533163 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold ARSSINFRA ?
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
ARSSINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 18.14 | 17.65 | 18.89 | 17.65 | 1879 | 0.78% |
| 21 Nov 2024 | 18.00 | 18.30 | 18.40 | 17.58 | 2341 | -2.23% |
| 19 Nov 2024 | 18.41 | 18.49 | 18.99 | 17.92 | 8193 | -0.38% |
| 18 Nov 2024 | 18.48 | 18.35 | 18.99 | 17.66 | 15113 | 0.87% |
| 14 Nov 2024 | 18.32 | 19.58 | 19.58 | 17.83 | 16728 | -1.77% |
| 13 Nov 2024 | 18.65 | 18.70 | 18.70 | 18.00 | 8945 | -0.53% |
| 12 Nov 2024 | 18.75 | 18.75 | 19.30 | 18.50 | 3178 | -1.26% |
| 11 Nov 2024 | 18.99 | 20.25 | 20.25 | 18.75 | 2927 | -1.66% |
| 08 Nov 2024 | 19.31 | 19.55 | 19.55 | 18.25 | 4500 | 1.42% |
| 07 Nov 2024 | 19.04 | 18.50 | 19.04 | 17.54 | 19498 | 4.96% |
| 06 Nov 2024 | 18.14 | 18.25 | 18.50 | 18.00 | 3514 | 2.08% |
| 05 Nov 2024 | 17.77 | 18.26 | 18.79 | 17.70 | 5708 | -3.53% |
| 04 Nov 2024 | 18.42 | 19.00 | 19.00 | 17.80 | 5011 | -0.75% |
| 01 Nov 2024 | 18.56 | 17.97 | 18.60 | 17.97 | 3241 | 3.28% |
| 31 Oct 2024 | 17.97 | 18.00 | 18.02 | 16.95 | 4334 | 4.66% |
| 30 Oct 2024 | 17.17 | 17.60 | 18.04 | 17.00 | 3545 | -0.17% |
| 29 Oct 2024 | 17.20 | 16.05 | 17.50 | 16.05 | 5836 | 2.99% |
| 28 Oct 2024 | 16.70 | 16.80 | 17.24 | 16.00 | 7610 | 1.71% |
| 25 Oct 2024 | 16.42 | 17.03 | 17.80 | 16.17 | 9668 | -3.58% |
| 24 Oct 2024 | 17.03 | 17.45 | 17.45 | 17.00 | 7256 | -1.56% |
| 23 Oct 2024 | 17.30 | 17.00 | 17.88 | 16.50 | 15137 | -0.40% |
| 22 Oct 2024 | 17.37 | 18.00 | 18.05 | 17.37 | 13769 | -5.03% |
| 21 Oct 2024 | 18.29 | 18.50 | 18.98 | 17.50 | 7593 | -0.33% |
| 18 Oct 2024 | 18.35 | 18.40 | 18.70 | 18.35 | 3845 | 0.22% |
| 17 Oct 2024 | 18.31 | 18.05 | 18.78 | 18.05 | 3671 | -1.13% |
| 16 Oct 2024 | 18.52 | 18.95 | 18.95 | 18.00 | 4937 | -0.22% |
| 15 Oct 2024 | 18.56 | 19.00 | 19.30 | 18.05 | 24651 | -2.32% |
| 14 Oct 2024 | 19.00 | 18.50 | 19.00 | 18.50 | 6532 | 1.82% |
| 11 Oct 2024 | 18.66 | 19.39 | 19.39 | 18.01 | 7176 | -0.48% |
| 10 Oct 2024 | 18.75 | 18.03 | 18.90 | 18.03 | 16161 | 3.99% |
| 09 Oct 2024 | 18.03 | 18.98 | 18.98 | 17.91 | 16959 | -0.61% |
| 08 Oct 2024 | 18.14 | 18.60 | 19.52 | 17.75 | 13378 | -2.47% |
| 07 Oct 2024 | 18.60 | 20.49 | 20.49 | 18.60 | 18641 | -5.01% |
| 04 Oct 2024 | 19.58 | 20.11 | 21.00 | 19.30 | 12927 | -2.64% |
| 03 Oct 2024 | 20.11 | 20.60 | 21.35 | 20.11 | 4515 | -5.01% |
| 01 Oct 2024 | 21.17 | 22.50 | 22.50 | 20.60 | 8115 | -2.40% |
| 30 Sep 2024 | 21.69 | 22.70 | 22.70 | 20.82 | 12589 | -0.14% |
| 27 Sep 2024 | 21.72 | 22.00 | 22.70 | 21.01 | 15210 | -1.36% |
| 26 Sep 2024 | 22.02 | 22.50 | 22.50 | 20.70 | 30011 | 1.76% |
| 25 Sep 2024 | 21.64 | 20.94 | 21.64 | 20.65 | 22525 | 5.00% |
| 24 Sep 2024 | 20.61 | 19.80 | 20.61 | 19.25 | 30907 | 4.99% |
| 23 Sep 2024 | 19.63 | 19.18 | 19.63 | 18.75 | 7605 | 4.97% |
| 20 Sep 2024 | 18.70 | 18.53 | 19.21 | 18.53 | 2163 | 0.92% |
| 19 Sep 2024 | 18.53 | 19.64 | 19.64 | 18.51 | 8458 | -3.64% |
| 18 Sep 2024 | 19.23 | 18.31 | 19.88 | 18.31 | 2254 | 0.94% |
| 17 Sep 2024 | 19.05 | 20.00 | 20.00 | 18.61 | 20909 | -1.80% |
| 16 Sep 2024 | 19.40 | 18.96 | 19.70 | 18.51 | 15425 | 2.54% |
| 13 Sep 2024 | 18.92 | 18.01 | 19.68 | 18.01 | 12504 | 0.53% |
| 12 Sep 2024 | 18.82 | 18.89 | 19.69 | 18.45 | 10687 | -0.37% |
| 11 Sep 2024 | 18.89 | 19.30 | 19.30 | 18.51 | 10409 | -2.48% |
| 10 Sep 2024 | 19.37 | 18.69 | 19.49 | 18.26 | 10504 | 3.64% |
| 09 Sep 2024 | 18.69 | 20.00 | 20.00 | 18.67 | 3483 | -3.56% |
| 06 Sep 2024 | 19.38 | 19.00 | 19.89 | 18.60 | 7630 | 1.47% |
| 05 Sep 2024 | 19.10 | 19.28 | 19.80 | 18.61 | 6631 | -0.93% |
| 04 Sep 2024 | 19.28 | 19.00 | 19.64 | 18.61 | 2846 | 1.47% |
| 03 Sep 2024 | 19.00 | 19.05 | 19.34 | 18.65 | 2334 | -0.26% |
| 02 Sep 2024 | 19.05 | 18.50 | 19.80 | 18.50 | 13924 | -0.31% |
| 30 Aug 2024 | 19.11 | 19.28 | 19.70 | 19.00 | 9245 | -0.88% |
| 29 Aug 2024 | 19.28 | 19.90 | 20.00 | 18.80 | 7097 | -1.38% |
| 28 Aug 2024 | 19.55 | 19.60 | 19.99 | 19.31 | 10246 | -0.26% |
| 27 Aug 2024 | 19.60 | 20.15 | 20.15 | 18.90 | 13070 | -1.36% |
| 26 Aug 2024 | 19.87 | 19.26 | 20.20 | 18.60 | 26181 | 3.17% |
| 23 Aug 2024 | 19.26 | 19.38 | 19.50 | 18.50 | 7967 | 2.77% |
| 22 Aug 2024 | 18.74 | 19.14 | 19.30 | 18.05 | 31924 | 1.52% |
| 21 Aug 2024 | 18.46 | 18.75 | 19.50 | 18.05 | 78530 | -1.44% |
| 20 Aug 2024 | 18.73 | 18.85 | 18.99 | 17.35 | 37634 | 3.54% |
| 19 Aug 2024 | 18.09 | 18.35 | 18.35 | 17.25 | 36446 | 0.56% |
| 16 Aug 2024 | 17.99 | 18.48 | 18.49 | 17.55 | 42318 | -2.65% |
| 14 Aug 2024 | 18.48 | 18.60 | 19.00 | 18.40 | 46688 | -2.74% |
| 13 Aug 2024 | 19.00 | 18.75 | 19.60 | 18.75 | 3515 | 1.33% |
| 12 Aug 2024 | 18.75 | 19.00 | 19.62 | 18.50 | 5620 | -2.70% |
| 09 Aug 2024 | 19.27 | 19.18 | 19.40 | 18.90 | 4710 | 0.47% |
| 08 Aug 2024 | 19.18 | 18.93 | 19.60 | 18.51 | 2803 | 1.32% |
| 07 Aug 2024 | 18.93 | 19.00 | 19.49 | 18.82 | 1905 | -0.37% |
| 06 Aug 2024 | 19.00 | 19.28 | 20.24 | 18.47 | 17441 | -1.45% |
| 05 Aug 2024 | 19.28 | 19.55 | 19.99 | 18.65 | 26046 | -1.53% |
| 02 Aug 2024 | 19.58 | 20.48 | 20.48 | 19.10 | 28487 | 0.36% |
| 01 Aug 2024 | 19.51 | 19.50 | 20.19 | 18.51 | 17254 | 1.19% |
| 31 Jul 2024 | 19.28 | 19.06 | 19.86 | 18.87 | 33197 | -2.97% |
| 30 Jul 2024 | 19.87 | 20.58 | 21.00 | 19.81 | 21987 | -3.45% |
| 29 Jul 2024 | 20.58 | 20.66 | 21.19 | 19.80 | 37297 | -0.39% |
| 26 Jul 2024 | 20.66 | 21.47 | 21.75 | 20.26 | 8477 | -2.27% |
| 25 Jul 2024 | 21.14 | 22.00 | 22.00 | 20.65 | 5197 | -1.63% |
| 24 Jul 2024 | 21.49 | 20.99 | 21.99 | 20.51 | 4146 | 2.38% |
| 23 Jul 2024 | 20.99 | 20.99 | 21.00 | 20.50 | 4173 | 0.00% |
| 22 Jul 2024 | 20.99 | 21.40 | 21.40 | 20.00 | 8218 | 2.94% |
| 19 Jul 2024 | 20.39 | 21.49 | 21.49 | 20.06 | 6408 | -2.25% |
| 18 Jul 2024 | 20.86 | 21.74 | 21.74 | 20.61 | 8882 | -3.29% |
| 16 Jul 2024 | 21.57 | 21.60 | 22.00 | 21.01 | 10193 | -0.09% |
| 15 Jul 2024 | 21.59 | 21.50 | 22.90 | 21.50 | 13739 | -3.57% |
| 12 Jul 2024 | 22.39 | 22.80 | 22.80 | 21.01 | 19617 | 1.96% |
| 11 Jul 2024 | 21.96 | 21.00 | 22.10 | 21.00 | 13126 | 4.27% |
| 10 Jul 2024 | 21.06 | 21.76 | 22.82 | 21.00 | 6258 | -3.22% |
| 09 Jul 2024 | 21.76 | 23.27 | 23.27 | 21.71 | 18048 | -4.35% |
| 08 Jul 2024 | 22.75 | 22.85 | 24.20 | 22.75 | 20390 | -5.01% |
| 05 Jul 2024 | 23.95 | 24.00 | 24.50 | 23.00 | 20227 | 1.27% |
| 04 Jul 2024 | 23.65 | 23.43 | 24.20 | 23.00 | 9878 | 1.37% |
| 03 Jul 2024 | 23.33 | 22.00 | 23.55 | 22.00 | 36205 | 3.87% |
| 02 Jul 2024 | 22.46 | 21.42 | 22.48 | 21.42 | 14136 | 4.90% |
| 01 Jul 2024 | 21.41 | 20.62 | 22.74 | 20.58 | 59761 | -1.20% |
| 24 Jun 2024 | 21.67 | 22.00 | 22.00 | 21.67 | 6713 | -5.04% |
| 18 Jun 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 3349 | -5.04% |
| 10 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 2839 | -5.02% |
| 03 Jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 11281 | -4.89% |
| 27 May 2024 | 26.60 | 26.40 | 26.75 | 26.00 | 91934 | 4.31% |
| 24 May 2024 | 25.50 | 25.50 | 25.50 | 24.00 | 103412 | 4.94% |
| 23 May 2024 | 24.30 | 24.30 | 24.30 | 24.00 | 56058 | 4.97% |
| 22 May 2024 | 23.15 | 23.15 | 23.15 | 22.05 | 31345 | 4.99% |
| 21 May 2024 | 22.05 | 21.80 | 22.05 | 21.80 | 19334 | 5.00% |
| 18 May 2024 | 21.00 | 21.10 | 21.20 | 20.10 | 11380 | 3.96% |
| 17 May 2024 | 20.20 | 20.45 | 20.55 | 19.80 | 8944 | 3.06% |
| 16 May 2024 | 19.60 | 20.00 | 20.35 | 19.20 | 11179 | -1.26% |
| 15 May 2024 | 19.85 | 19.70 | 20.50 | 19.70 | 18085 | -1.98% |
| 14 May 2024 | 20.25 | 20.05 | 20.90 | 19.40 | 17066 | 1.25% |
| 13 May 2024 | 20.00 | 20.50 | 21.40 | 19.65 | 7483 | -2.44% |
| 10 May 2024 | 20.50 | 20.00 | 20.90 | 19.50 | 3446 | 2.24% |
| 09 May 2024 | 20.05 | 20.40 | 21.20 | 19.85 | 4149 | -1.96% |
| 08 May 2024 | 20.45 | 20.15 | 21.00 | 19.40 | 26019 | 1.49% |
| 07 May 2024 | 20.15 | 20.75 | 21.15 | 19.95 | 10661 | -2.89% |
| 06 May 2024 | 20.75 | 20.75 | 21.60 | 20.65 | 13568 | -3.94% |
| 03 May 2024 | 21.60 | 22.70 | 22.75 | 21.60 | 19742 | -4.64% |
| 02 May 2024 | 22.65 | 22.10 | 23.00 | 21.45 | 13415 | 2.49% |
| 30 Apr 2024 | 22.10 | 23.10 | 23.10 | 21.60 | 10002 | -0.45% |
| 29 Apr 2024 | 22.20 | 23.55 | 23.55 | 21.60 | 13084 | -1.11% |
| 26 Apr 2024 | 22.45 | 23.25 | 23.40 | 22.00 | 18584 | -1.32% |
| 25 Apr 2024 | 22.75 | 23.50 | 23.50 | 21.80 | 6737 | -0.44% |
| 24 Apr 2024 | 22.85 | 22.85 | 23.85 | 22.05 | 12252 | 0.00% |
| 23 Apr 2024 | 22.85 | 22.50 | 23.40 | 21.55 | 12269 | 1.56% |
| 22 Apr 2024 | 22.50 | 21.95 | 22.80 | 21.55 | 11228 | 2.51% |
| 19 Apr 2024 | 21.95 | 21.95 | 22.00 | 21.00 | 2012 | 0.00% |
| 18 Apr 2024 | 21.95 | 22.30 | 22.30 | 21.00 | 18763 | 3.05% |
| 16 Apr 2024 | 21.30 | 21.90 | 21.90 | 19.90 | 22462 | 1.67% |
| 15 Apr 2024 | 20.95 | 22.00 | 22.70 | 20.90 | 20920 | -4.77% |
| 12 Apr 2024 | 22.00 | 23.15 | 23.15 | 21.80 | 8355 | -0.45% |
| 10 Apr 2024 | 22.10 | 21.85 | 22.80 | 21.85 | 18996 | 1.61% |
| 09 Apr 2024 | 21.75 | 23.10 | 23.50 | 21.55 | 36510 | -3.33% |
| 08 Apr 2024 | 22.50 | 23.30 | 23.35 | 22.00 | 69613 | 1.12% |
| 05 Apr 2024 | 22.25 | 22.00 | 22.25 | 22.00 | 17242 | 4.95% |
| 04 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 3810 | 4.95% |
| 03 Apr 2024 | 20.20 | 19.20 | 20.20 | 19.20 | 15053 | 4.94% |
| 02 Apr 2024 | 19.25 | 17.50 | 19.25 | 17.50 | 8450 | 4.90% |
| 01 Apr 2024 | 18.35 | 18.65 | 18.65 | 17.90 | 19435 | 3.09% |
| 28 Mar 2024 | 17.80 | 18.95 | 18.95 | 17.40 | 36993 | -2.20% |
| 27 Mar 2024 | 18.20 | 19.40 | 19.40 | 17.70 | 48884 | -2.15% |
| 26 Mar 2024 | 18.60 | 18.80 | 19.45 | 18.50 | 14988 | -4.37% |
| 22 Mar 2024 | 19.45 | 19.65 | 19.65 | 18.15 | 6238 | 3.73% |
| 21 Mar 2024 | 18.75 | 18.50 | 19.80 | 18.15 | 19664 | -1.32% |
| 20 Mar 2024 | 19.00 | 19.45 | 20.20 | 18.80 | 10030 | -2.31% |
| 19 Mar 2024 | 19.45 | 19.65 | 20.05 | 18.80 | 19645 | -1.27% |
| 18 Mar 2024 | 19.70 | 20.65 | 20.65 | 19.65 | 5274 | -4.60% |
| 15 Mar 2024 | 20.65 | 21.20 | 21.80 | 20.15 | 7198 | -2.59% |
| 14 Mar 2024 | 21.20 | 20.90 | 21.85 | 19.85 | 31536 | 1.44% |
| 13 Mar 2024 | 20.90 | 21.05 | 21.05 | 20.90 | 9833 | -5.00% |
| 12 Mar 2024 | 22.00 | 22.05 | 22.50 | 22.00 | 11473 | -4.97% |
| 11 Mar 2024 | 23.15 | 24.20 | 24.65 | 23.00 | 16130 | -4.34% |
| 07 Mar 2024 | 24.20 | 23.10 | 24.25 | 22.45 | 36762 | 4.76% |
| 06 Mar 2024 | 23.10 | 23.95 | 24.80 | 22.50 | 47607 | -2.33% |
| 05 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22746 | 4.88% |
| 04 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 7821 | 4.88% |
| 02 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 879 | 4.88% |
| 01 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 8340 | 4.86% |
| 26 Feb 2024 | 19.55 | 19.55 | 20.60 | 18.70 | 33846 | -0.51% |
| 19 Feb 2024 | 19.65 | 21.00 | 21.35 | 19.35 | 34803 | -3.44% |
| 12 Feb 2024 | 20.35 | 20.15 | 21.00 | 20.15 | 68139 | -4.01% |
| 05 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 28796 | -4.93% |
| 29 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 13049 | -4.90% |
| 23 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 18224 | -4.87% |
| 15 Jan 2024 | 24.65 | 25.00 | 25.00 | 24.65 | 16259 | -5.01% |
| 08 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.50 | 91607 | 4.85% |
| 05 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 36314 | 4.87% |
| 04 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 3536 | 4.89% |
| 03 Jan 2024 | 22.50 | 22.40 | 22.50 | 22.40 | 1939 | 4.90% |
| 02 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 5446 | 4.89% |
| 01 Jan 2024 | 20.45 | 18.55 | 20.45 | 18.55 | 60123 | 4.87% |
| 26 Dec 2023 | 19.50 | 19.50 | 20.50 | 19.50 | 34307 | -4.88% |
| 18 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 9706 | -4.87% |
| 11 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 3114 | -4.86% |
| 04 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 1001 | -5.03% |
| 28 Nov 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 1150 | -4.98% |
| 21 Nov 2023 | 25.10 | 25.00 | 25.10 | 23.50 | 67583 | 4.80% |
| 20 Nov 2023 | 23.95 | 23.90 | 23.95 | 23.00 | 36342 | 4.81% |
| 17 Nov 2023 | 22.85 | 22.80 | 22.85 | 21.40 | 60530 | 4.82% |
| 16 Nov 2023 | 21.80 | 21.60 | 21.90 | 21.00 | 57931 | 4.31% |
| 15 Nov 2023 | 20.90 | 20.90 | 20.90 | 20.15 | 81394 | 4.76% |
| 13 Nov 2023 | 19.95 | 19.15 | 20.10 | 19.10 | 16077 | 4.18% |
| 12 Nov 2023 | 19.15 | 19.05 | 19.80 | 19.05 | 2195 | 0.52% |
| 10 Nov 2023 | 19.05 | 18.95 | 19.80 | 18.75 | 6252 | 0.00% |
| 09 Nov 2023 | 19.05 | 19.20 | 19.40 | 19.00 | 4946 | -0.78% |
| 08 Nov 2023 | 19.20 | 20.00 | 20.00 | 19.00 | 6804 | -2.29% |
| 07 Nov 2023 | 19.65 | 19.00 | 20.00 | 18.65 | 22520 | 2.34% |
| 06 Nov 2023 | 19.20 | 19.80 | 19.80 | 18.40 | 4729 | 1.05% |
| 03 Nov 2023 | 19.00 | 19.25 | 19.45 | 18.55 | 1544 | -1.30% |
| 02 Nov 2023 | 19.25 | 18.65 | 19.30 | 18.65 | 5691 | 3.22% |
| 01 Nov 2023 | 18.65 | 19.45 | 19.45 | 18.50 | 4360 | -1.32% |
| 31 Oct 2023 | 18.90 | 19.00 | 19.20 | 18.60 | 4165 | -0.53% |
| 30 Oct 2023 | 19.00 | 19.20 | 19.35 | 18.50 | 4375 | -1.04% |
| 27 Oct 2023 | 19.20 | 18.60 | 19.20 | 18.50 | 2903 | 4.92% |
| 26 Oct 2023 | 18.30 | 18.60 | 18.90 | 18.00 | 9612 | -1.35% |
| 25 Oct 2023 | 18.55 | 19.70 | 19.70 | 18.25 | 5163 | -1.59% |
| 23 Oct 2023 | 18.85 | 19.00 | 20.00 | 18.60 | 8244 | -3.33% |
| 20 Oct 2023 | 19.50 | 20.30 | 20.30 | 19.50 | 9515 | -3.47% |
| 19 Oct 2023 | 20.20 | 19.65 | 20.50 | 19.65 | 4768 | 2.02% |
| 18 Oct 2023 | 19.80 | 19.85 | 20.40 | 19.70 | 16917 | -0.25% |
| 17 Oct 2023 | 19.85 | 19.95 | 20.45 | 19.60 | 10329 | -1.00% |
| 16 Oct 2023 | 20.05 | 20.20 | 20.20 | 19.25 | 31654 | 1.01% |
| 13 Oct 2023 | 19.85 | 20.60 | 20.60 | 19.05 | 9504 | -0.75% |
| 12 Oct 2023 | 20.00 | 19.70 | 20.05 | 19.70 | 3433 | 0.25% |
| 11 Oct 2023 | 19.95 | 19.80 | 20.10 | 19.40 | 18665 | 1.27% |
| 10 Oct 2023 | 19.70 | 20.00 | 20.30 | 19.25 | 8483 | 1.03% |
| 09 Oct 2023 | 19.50 | 18.75 | 19.70 | 18.75 | 4363 | 0.26% |
| 06 Oct 2023 | 19.45 | 19.25 | 20.25 | 19.25 | 4619 | -1.52% |
| 05 Oct 2023 | 19.75 | 19.95 | 19.95 | 19.05 | 7020 | 0.00% |
| 04 Oct 2023 | 19.75 | 19.70 | 20.00 | 19.00 | 4809 | 0.25% |
| 03 Oct 2023 | 19.70 | 20.00 | 20.00 | 19.15 | 10647 | -1.50% |
| 29 Sep 2023 | 20.00 | 19.60 | 20.00 | 19.10 | 3162 | 2.04% |
| 28 Sep 2023 | 19.60 | 19.80 | 20.55 | 19.25 | 7504 | -1.01% |
| 27 Sep 2023 | 19.80 | 20.50 | 20.50 | 19.55 | 8339 | 0.25% |
| 26 Sep 2023 | 19.75 | 20.00 | 20.50 | 19.55 | 21207 | -3.42% |
| 25 Sep 2023 | 20.45 | 20.10 | 20.55 | 19.85 | 1055 | -0.49% |
| 22 Sep 2023 | 20.55 | 21.00 | 21.00 | 19.80 | 7836 | 1.23% |
| 21 Sep 2023 | 20.30 | 20.60 | 20.60 | 19.10 | 6834 | 2.53% |
| 20 Sep 2023 | 19.80 | 20.85 | 20.85 | 19.80 | 17121 | -5.04% |
| 18 Sep 2023 | 20.85 | 20.50 | 20.85 | 19.20 | 32768 | 4.77% |
| 15 Sep 2023 | 19.90 | 20.50 | 20.50 | 19.85 | 6627 | 1.79% |
| 14 Sep 2023 | 19.55 | 19.85 | 20.00 | 19.00 | 2957 | -1.51% |
| 13 Sep 2023 | 19.85 | 19.30 | 20.00 | 19.00 | 7183 | 0.51% |
| 12 Sep 2023 | 19.75 | 20.25 | 20.50 | 19.70 | 14310 | -2.47% |
| 11 Sep 2023 | 20.25 | 20.60 | 20.60 | 19.65 | 11246 | -1.94% |
| 08 Sep 2023 | 20.65 | 21.40 | 21.60 | 20.30 | 12944 | -3.28% |
| 07 Sep 2023 | 21.35 | 21.20 | 21.45 | 20.00 | 22986 | 4.40% |
| 06 Sep 2023 | 20.45 | 20.85 | 20.90 | 20.15 | 32629 | 2.51% |
| 05 Sep 2023 | 19.95 | 19.85 | 19.95 | 19.00 | 29363 | 5.00% |
| 04 Sep 2023 | 19.00 | 18.60 | 19.90 | 18.60 | 14804 | -1.04% |
| 01 Sep 2023 | 19.20 | 18.65 | 19.80 | 18.65 | 16491 | -0.78% |
| 31 Aug 2023 | 19.35 | 18.75 | 19.95 | 18.75 | 8155 | -1.02% |
| 30 Aug 2023 | 19.55 | 19.00 | 19.90 | 19.00 | 13736 | 2.09% |
| 29 Aug 2023 | 19.15 | 19.35 | 19.35 | 18.40 | 7387 | -0.52% |
| 28 Aug 2023 | 19.25 | 19.00 | 19.90 | 19.00 | 6077 | 1.05% |
| 25 Aug 2023 | 19.05 | 19.55 | 19.90 | 18.70 | 3275 | -2.56% |
| 24 Aug 2023 | 19.55 | 19.55 | 20.05 | 19.55 | 5440 | 0.26% |
| 23 Aug 2023 | 19.50 | 19.20 | 19.50 | 18.65 | 11660 | 4.84% |
| 22 Aug 2023 | 18.60 | 18.60 | 19.35 | 17.75 | 9361 | 0.27% |
| 21 Aug 2023 | 18.55 | 19.40 | 19.40 | 18.50 | 2400 | -1.07% |
| 18 Aug 2023 | 18.75 | 19.10 | 19.90 | 18.30 | 5155 | -1.32% |
| 17 Aug 2023 | 19.00 | 19.75 | 19.75 | 18.75 | 4064 | -1.30% |
| 16 Aug 2023 | 19.25 | 19.95 | 20.10 | 18.55 | 23245 | 0.00% |
| 14 Aug 2023 | 19.25 | 19.10 | 20.25 | 19.00 | 5275 | -2.04% |
| 11 Aug 2023 | 19.65 | 19.85 | 20.65 | 19.65 | 15170 | -0.25% |
| 10 Aug 2023 | 19.70 | 19.65 | 20.60 | 19.65 | 6662 | -4.14% |
| 09 Aug 2023 | 20.55 | 21.00 | 21.00 | 19.65 | 13587 | 2.24% |
| 08 Aug 2023 | 20.10 | 19.85 | 20.20 | 19.10 | 36233 | 4.42% |
| 07 Aug 2023 | 19.25 | 19.10 | 19.55 | 18.50 | 1109 | 0.79% |
| 04 Aug 2023 | 19.10 | 19.00 | 19.60 | 18.40 | 1345 | 1.06% |
| 03 Aug 2023 | 18.90 | 19.00 | 19.40 | 18.25 | 1747 | -0.53% |
| 02 Aug 2023 | 19.00 | 19.00 | 19.40 | 18.20 | 3586 | 2.15% |
| 01 Aug 2023 | 18.60 | 18.30 | 19.30 | 18.00 | 5480 | 0.27% |
| 31 Jul 2023 | 18.55 | 18.65 | 19.50 | 18.50 | 10322 | -0.27% |
| 28 Jul 2023 | 18.60 | 18.50 | 18.60 | 18.50 | 575 | 1.09% |
| 27 Jul 2023 | 18.40 | 18.90 | 19.30 | 18.30 | 3215 | -3.66% |
| 26 Jul 2023 | 19.10 | 18.50 | 19.40 | 18.20 | 2771 | 2.96% |
| 25 Jul 2023 | 18.55 | 18.90 | 19.80 | 18.50 | 21394 | -4.13% |
| 24 Jul 2023 | 19.35 | 19.70 | 19.90 | 19.00 | 8076 | -1.02% |
| 21 Jul 2023 | 19.55 | 19.35 | 19.75 | 19.00 | 15243 | 1.03% |
| 20 Jul 2023 | 19.35 | 19.75 | 20.40 | 19.00 | 9680 | -2.03% |
| 19 Jul 2023 | 19.75 | 19.55 | 20.30 | 19.45 | 14339 | -2.95% |
| 18 Jul 2023 | 20.35 | 20.40 | 20.40 | 19.40 | 2275 | 1.75% |
| 17 Jul 2023 | 20.00 | 19.00 | 20.50 | 19.00 | 3803 | 1.52% |
| 14 Jul 2023 | 19.70 | 19.90 | 19.90 | 19.30 | 1966 | -1.01% |
| 13 Jul 2023 | 19.90 | 20.75 | 20.75 | 19.40 | 5757 | -2.21% |
| 12 Jul 2023 | 20.35 | 20.20 | 20.35 | 19.60 | 4231 | 1.75% |
| 11 Jul 2023 | 20.00 | 19.85 | 20.70 | 19.85 | 5062 | 0.76% |
| 10 Jul 2023 | 19.85 | 20.40 | 20.40 | 19.60 | 3636 | -1.73% |
| 07 Jul 2023 | 20.20 | 20.60 | 21.00 | 19.85 | 9140 | -1.94% |
| 06 Jul 2023 | 20.60 | 19.40 | 20.90 | 19.40 | 7806 | 3.00% |
| 05 Jul 2023 | 20.00 | 19.75 | 21.00 | 19.75 | 11162 | -1.23% |
| 04 Jul 2023 | 20.25 | 19.50 | 20.45 | 19.50 | 9482 | 3.85% |
| 03 Jul 2023 | 19.50 | 19.20 | 20.50 | 19.20 | 17902 | -1.76% |
| 30 Jun 2023 | 19.85 | 20.50 | 20.50 | 19.65 | 3653 | -3.17% |
| 28 Jun 2023 | 20.50 | 19.30 | 20.70 | 19.30 | 5239 | 1.49% |
| 27 Jun 2023 | 20.20 | 20.00 | 20.60 | 20.00 | 12757 | 2.28% |
| 26 Jun 2023 | 19.75 | 19.60 | 20.00 | 19.60 | 4245 | 0.77% |
| 23 Jun 2023 | 19.60 | 20.50 | 20.50 | 19.60 | 3846 | -2.49% |
| 22 Jun 2023 | 20.10 | 20.00 | 20.50 | 19.60 | 4749 | 1.26% |
| 21 Jun 2023 | 19.85 | 18.70 | 20.55 | 18.70 | 17439 | 1.28% |
| 20 Jun 2023 | 19.60 | 20.35 | 20.35 | 19.60 | 5654 | -3.45% |
| 19 Jun 2023 | 20.30 | 20.80 | 20.80 | 19.20 | 5007 | 1.50% |
| 16 Jun 2023 | 20.00 | 20.90 | 20.90 | 20.00 | 6972 | -0.74% |
| 15 Jun 2023 | 20.15 | 20.80 | 20.80 | 19.95 | 523 | -3.82% |
| 14 Jun 2023 | 20.95 | 20.45 | 21.00 | 20.05 | 4672 | 2.44% |
| 13 Jun 2023 | 20.45 | 20.40 | 21.00 | 19.30 | 22379 | 2.25% |
| 12 Jun 2023 | 20.00 | 19.95 | 20.05 | 19.05 | 8349 | 2.83% |
| 09 Jun 2023 | 19.45 | 20.50 | 20.85 | 19.25 | 14057 | -3.47% |
| 08 Jun 2023 | 20.15 | 21.50 | 21.90 | 20.10 | 28805 | -4.73% |
| 07 Jun 2023 | 21.15 | 21.90 | 21.90 | 20.90 | 25964 | 1.20% |
| 06 Jun 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 2811 | 4.76% |
| 05 Jun 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 6981 | 5.00% |
| 02 Jun 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 930 | 4.97% |
| 01 Jun 2023 | 18.10 | 17.25 | 18.10 | 16.40 | 9802 | 4.93% |
| 29 May 2023 | 17.25 | 17.25 | 17.70 | 17.25 | 14819 | -4.96% |
| 22 May 2023 | 18.15 | 18.15 | 18.25 | 18.15 | 23118 | -4.97% |
| 15 May 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 6422 | -4.98% |
| 08 May 2023 | 20.10 | 21.60 | 21.60 | 20.10 | 9349 | -4.96% |
| 02 May 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 2161 | -4.94% |
| 17 Apr 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 795 | -4.91% |
| 10 Apr 2023 | 23.40 | 23.40 | 24.00 | 23.40 | 6196 | -4.88% |
| 03 Apr 2023 | 24.60 | 25.90 | 27.15 | 24.60 | 26483 | -5.02% |
| 27 Mar 2023 | 25.90 | 28.20 | 28.25 | 25.60 | 55497 | -3.90% |
| 20 Mar 2023 | 26.95 | 24.50 | 26.95 | 24.50 | 108021 | 4.86% |
| 13 Mar 2023 | 25.70 | 25.95 | 25.95 | 23.55 | 161326 | 3.84% |
| 06 Mar 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 27778 | 4.87% |
| 03 Mar 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 5737 | 4.89% |
| 02 Mar 2023 | 22.50 | 22.15 | 22.50 | 20.65 | 13519 | 4.90% |
| 01 Mar 2023 | 21.45 | 20.85 | 21.45 | 20.20 | 34618 | 4.89% |
| 28 Feb 2023 | 20.45 | 19.10 | 20.50 | 19.00 | 32627 | 4.60% |
| 27 Feb 2023 | 19.55 | 19.35 | 19.65 | 18.00 | 45252 | 4.27% |
| 24 Feb 2023 | 18.75 | 19.40 | 19.50 | 18.70 | 16751 | -3.60% |
| 23 Feb 2023 | 19.45 | 19.30 | 19.50 | 18.65 | 3697 | -0.26% |
| 22 Feb 2023 | 19.50 | 19.55 | 20.00 | 19.00 | 3959 | -0.26% |
| 21 Feb 2023 | 19.55 | 19.80 | 20.45 | 19.50 | 7618 | -3.22% |
| 20 Feb 2023 | 20.20 | 20.60 | 20.60 | 19.05 | 5917 | 1.25% |
| 17 Feb 2023 | 19.95 | 20.70 | 20.70 | 19.60 | 998 | -1.48% |
| 16 Feb 2023 | 20.25 | 20.40 | 20.50 | 20.00 | 2359 | 1.25% |
| 15 Feb 2023 | 20.00 | 20.50 | 20.50 | 20.00 | 2288 | -0.99% |
| 14 Feb 2023 | 20.20 | 20.80 | 21.15 | 19.95 | 9106 | -3.81% |
| 13 Feb 2023 | 21.00 | 20.35 | 21.20 | 20.35 | 1038 | 0.72% |
| 10 Feb 2023 | 20.85 | 20.60 | 21.35 | 20.60 | 6030 | 1.46% |
| 09 Feb 2023 | 20.55 | 20.65 | 21.00 | 20.00 | 11070 | -0.48% |
| 08 Feb 2023 | 20.65 | 21.00 | 21.00 | 19.90 | 4311 | -1.43% |
| 07 Feb 2023 | 20.95 | 21.00 | 21.20 | 20.30 | 4740 | 0.48% |
| 06 Feb 2023 | 20.85 | 20.80 | 21.00 | 20.00 | 6426 | 3.47% |
| 03 Feb 2023 | 20.15 | 20.70 | 21.30 | 19.80 | 6410 | -2.66% |
| 02 Feb 2023 | 20.70 | 20.65 | 21.25 | 20.25 | 4579 | 0.24% |
| 01 Feb 2023 | 20.65 | 20.20 | 21.35 | 20.20 | 10453 | 1.47% |
| 31 Jan 2023 | 20.35 | 20.00 | 20.35 | 18.50 | 17567 | 4.90% |
| 30 Jan 2023 | 19.40 | 19.50 | 20.80 | 19.40 | 13835 | -4.90% |
| 27 Jan 2023 | 20.40 | 21.15 | 21.30 | 20.40 | 8307 | -4.90% |
| 25 Jan 2023 | 21.45 | 22.55 | 22.55 | 21.45 | 6801 | -4.88% |
| 24 Jan 2023 | 22.55 | 22.30 | 23.00 | 21.40 | 12738 | 0.89% |
| 23 Jan 2023 | 22.35 | 22.50 | 22.90 | 22.30 | 4261 | -0.22% |
| 20 Jan 2023 | 22.40 | 23.00 | 23.25 | 22.25 | 12677 | -3.86% |
| 19 Jan 2023 | 23.30 | 24.00 | 24.00 | 23.25 | 2850 | -2.92% |
| 18 Jan 2023 | 24.00 | 24.30 | 24.30 | 23.40 | 2354 | -1.23% |
| 17 Jan 2023 | 24.30 | 24.65 | 24.65 | 24.20 | 4584 | -1.42% |
| 16 Jan 2023 | 24.65 | 24.80 | 24.90 | 23.20 | 11067 | 1.65% |
| 13 Jan 2023 | 24.25 | 24.35 | 24.35 | 23.40 | 7739 | 0.62% |
| 12 Jan 2023 | 24.10 | 24.30 | 24.30 | 23.50 | 6942 | -0.82% |
| 11 Jan 2023 | 24.30 | 25.25 | 25.25 | 23.30 | 26007 | -0.21% |
| 10 Jan 2023 | 24.35 | 24.80 | 24.80 | 23.05 | 34834 | 2.96% |
| 09 Jan 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 21903 | 4.88% |
| 06 Jan 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 31067 | 4.88% |
| 05 Jan 2023 | 21.50 | 20.35 | 21.55 | 20.35 | 30180 | 4.62% |
| 04 Jan 2023 | 20.55 | 20.30 | 20.85 | 20.05 | 6957 | 0.98% |
| 03 Jan 2023 | 20.35 | 20.65 | 21.00 | 20.20 | 2378 | -1.45% |
| 02 Jan 2023 | 20.65 | 20.40 | 20.75 | 20.00 | 6534 | 2.23% |
| 30 Dec 2022 | 20.20 | 21.40 | 21.40 | 20.15 | 32320 | -4.72% |
| 29 Dec 2022 | 21.20 | 21.50 | 21.50 | 20.90 | 5945 | 1.68% |
| 28 Dec 2022 | 20.85 | 21.40 | 21.80 | 20.60 | 15273 | -1.18% |
| 27 Dec 2022 | 21.10 | 20.75 | 21.40 | 20.40 | 23028 | 3.43% |
| 26 Dec 2022 | 20.40 | 20.50 | 20.50 | 19.25 | 8549 | 0.74% |
| 23 Dec 2022 | 20.25 | 21.00 | 21.00 | 20.25 | 8587 | -4.93% |
| 22 Dec 2022 | 21.30 | 21.40 | 21.45 | 21.00 | 4869 | -1.16% |
| 21 Dec 2022 | 21.55 | 22.00 | 22.20 | 21.50 | 10109 | -1.60% |
| 20 Dec 2022 | 21.90 | 22.10 | 22.20 | 21.10 | 11971 | 2.58% |
| 19 Dec 2022 | 21.35 | 22.25 | 22.25 | 21.25 | 5583 | -2.06% |
| 16 Dec 2022 | 21.80 | 21.50 | 22.30 | 21.50 | 6861 | 1.40% |
| 15 Dec 2022 | 21.50 | 22.00 | 22.00 | 21.20 | 21553 | 0.00% |
| 14 Dec 2022 | 21.50 | 22.00 | 22.00 | 21.25 | 6336 | -0.69% |
| 13 Dec 2022 | 21.65 | 21.80 | 22.40 | 21.65 | 9219 | -0.69% |
| 12 Dec 2022 | 21.80 | 22.80 | 22.80 | 21.65 | 10751 | -2.68% |
| 09 Dec 2022 | 22.40 | 22.45 | 22.50 | 21.65 | 11073 | 1.59% |
| 08 Dec 2022 | 22.05 | 21.90 | 22.30 | 21.65 | 8139 | -1.12% |
| 07 Dec 2022 | 22.30 | 21.90 | 22.40 | 21.75 | 7855 | 0.45% |
| 06 Dec 2022 | 22.20 | 22.75 | 22.75 | 21.65 | 7086 | -2.42% |
| 05 Dec 2022 | 22.75 | 22.05 | 23.10 | 21.75 | 56102 | 3.17% |
| 02 Dec 2022 | 22.05 | 21.25 | 22.20 | 20.80 | 39813 | 4.26% |
| 01 Dec 2022 | 21.15 | 21.10 | 21.20 | 20.80 | 3644 | 0.24% |
| 30 Nov 2022 | 21.10 | 20.70 | 21.25 | 20.50 | 3788 | 1.44% |
| 29 Nov 2022 | 20.80 | 21.25 | 21.40 | 20.60 | 4318 | 0.24% |
| 28 Nov 2022 | 20.75 | 20.65 | 21.25 | 20.40 | 10103 | 0.97% |
| 25 Nov 2022 | 20.55 | 21.45 | 21.45 | 20.45 | 4741 | -1.44% |
| 24 Nov 2022 | 20.85 | 21.45 | 21.45 | 19.80 | 27350 | 0.24% |
| 23 Nov 2022 | 20.80 | 20.75 | 21.50 | 20.75 | 8398 | 0.24% |
| 22 Nov 2022 | 20.75 | 21.65 | 21.65 | 20.70 | 4624 | -0.95% |
| 21 Nov 2022 | 20.95 | 21.15 | 21.45 | 20.65 | 8665 | -2.56% |
| 18 Nov 2022 | 21.50 | 21.50 | 21.60 | 21.15 | 9531 | 0.47% |
| 17 Nov 2022 | 21.40 | 22.30 | 22.30 | 21.05 | 4365 | -0.47% |
| 16 Nov 2022 | 21.50 | 21.45 | 22.00 | 21.40 | 15283 | 0.47% |
| 15 Nov 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 31571 | 4.90% |
| 14 Nov 2022 | 20.40 | 20.50 | 20.80 | 20.40 | 15458 | -0.49% |
| 11 Nov 2022 | 20.50 | 21.50 | 21.50 | 20.40 | 2558 | -0.49% |
| 10 Nov 2022 | 20.60 | 20.90 | 21.00 | 20.55 | 8667 | 0.49% |
| 09 Nov 2022 | 20.50 | 21.00 | 21.00 | 20.50 | 5577 | -1.20% |
| 07 Nov 2022 | 20.75 | 21.75 | 21.75 | 20.00 | 15976 | -0.24% |
| 04 Nov 2022 | 20.80 | 21.40 | 21.40 | 20.35 | 6299 | 0.48% |
| 03 Nov 2022 | 20.70 | 20.40 | 20.75 | 20.25 | 10387 | -0.48% |
| 02 Nov 2022 | 20.80 | 20.45 | 21.00 | 20.00 | 6289 | 0.97% |
| 01 Nov 2022 | 20.60 | 20.75 | 20.75 | 20.15 | 3141 | 2.23% |
| 31 Oct 2022 | 20.15 | 21.15 | 21.15 | 19.85 | 4426 | -0.49% |
| 28 Oct 2022 | 20.25 | 20.35 | 21.00 | 20.20 | 2704 | -0.25% |
| 27 Oct 2022 | 20.30 | 20.75 | 21.00 | 20.00 | 6734 | -2.17% |
| 25 Oct 2022 | 20.75 | 20.00 | 21.00 | 19.80 | 7203 | 1.22% |
| 24 Oct 2022 | 20.50 | 20.90 | 20.90 | 20.05 | 1798 | 0.00% |
| 21 Oct 2022 | 20.50 | 21.00 | 21.00 | 19.55 | 8266 | 0.00% |
| 20 Oct 2022 | 20.50 | 21.20 | 21.20 | 20.50 | 2436 | -0.97% |
| 19 Oct 2022 | 20.70 | 21.50 | 21.50 | 20.60 | 4787 | -1.19% |
| 18 Oct 2022 | 20.95 | 21.50 | 21.50 | 20.80 | 10242 | -0.24% |
| 17 Oct 2022 | 21.00 | 20.50 | 21.15 | 20.50 | 4431 | 0.48% |
| 14 Oct 2022 | 20.90 | 21.20 | 21.55 | 20.90 | 8779 | -2.11% |
| 13 Oct 2022 | 21.35 | 21.50 | 21.50 | 20.90 | 1964 | 1.43% |
| 12 Oct 2022 | 21.05 | 20.95 | 21.20 | 20.75 | 3210 | 0.48% |
| 11 Oct 2022 | 20.95 | 20.95 | 21.50 | 20.75 | 2828 | -2.56% |
| 10 Oct 2022 | 21.50 | 21.85 | 21.85 | 20.85 | 9360 | -1.60% |
| 07 Oct 2022 | 21.85 | 21.85 | 21.85 | 20.65 | 11521 | 3.80% |
| 06 Oct 2022 | 21.05 | 21.40 | 21.60 | 20.80 | 7251 | 0.48% |
| 04 Oct 2022 | 20.95 | 21.50 | 21.50 | 20.75 | 16519 | 0.00% |
| 03 Oct 2022 | 20.95 | 20.70 | 21.90 | 20.70 | 5492 | -2.10% |
| 30 Sep 2022 | 21.40 | 21.50 | 21.50 | 20.50 | 5976 | 2.39% |
| 29 Sep 2022 | 20.90 | 21.75 | 21.75 | 20.75 | 8650 | -0.71% |
| 28 Sep 2022 | 21.05 | 21.50 | 21.95 | 20.70 | 21649 | -3.22% |
| 27 Sep 2022 | 21.75 | 21.25 | 21.80 | 20.85 | 3676 | 2.59% |
| 26 Sep 2022 | 21.20 | 21.30 | 21.95 | 20.65 | 9629 | -0.47% |
| 23 Sep 2022 | 21.30 | 21.55 | 22.10 | 21.30 | 5381 | -0.47% |
| 22 Sep 2022 | 21.40 | 21.05 | 21.95 | 21.05 | 5020 | 0.23% |
| 21 Sep 2022 | 21.35 | 21.40 | 22.00 | 20.80 | 10879 | -1.16% |
| 20 Sep 2022 | 21.60 | 21.70 | 22.25 | 21.50 | 12094 | 0.00% |
| 19 Sep 2022 | 21.60 | 22.45 | 22.45 | 21.00 | 24837 | -1.14% |
| 16 Sep 2022 | 21.85 | 21.75 | 22.45 | 21.75 | 5471 | -1.80% |
| 15 Sep 2022 | 22.25 | 22.05 | 22.45 | 21.50 | 20196 | 0.91% |
| 14 Sep 2022 | 22.05 | 22.00 | 22.75 | 21.90 | 5750 | -0.23% |
| 13 Sep 2022 | 22.10 | 22.35 | 22.95 | 21.45 | 39093 | -2.00% |
| 12 Sep 2022 | 22.55 | 21.85 | 22.60 | 21.70 | 9037 | 3.20% |
| 09 Sep 2022 | 21.85 | 22.70 | 22.70 | 21.75 | 53603 | -4.17% |
| 08 Sep 2022 | 22.80 | 23.40 | 23.40 | 22.30 | 10432 | 0.22% |
| 07 Sep 2022 | 22.75 | 21.60 | 23.40 | 21.60 | 7175 | 0.89% |
| 06 Sep 2022 | 22.55 | 22.75 | 22.85 | 22.05 | 17183 | 3.44% |
| 05 Sep 2022 | 21.80 | 21.20 | 22.20 | 20.25 | 32199 | 3.07% |
| 02 Sep 2022 | 21.15 | 20.70 | 21.35 | 20.50 | 36395 | 1.44% |
| 01 Sep 2022 | 20.85 | 21.00 | 21.65 | 20.55 | 5840 | -0.71% |
| 30 Aug 2022 | 21.00 | 20.95 | 21.60 | 20.90 | 7464 | 0.48% |
| 29 Aug 2022 | 20.90 | 21.10 | 21.10 | 20.40 | 2141 | -0.95% |
| 26 Aug 2022 | 21.10 | 21.25 | 22.00 | 21.00 | 4620 | -2.99% |
| 25 Aug 2022 | 21.75 | 21.70 | 22.15 | 21.20 | 11633 | 0.69% |
| 24 Aug 2022 | 21.60 | 21.45 | 21.70 | 21.00 | 14760 | 2.86% |
| 23 Aug 2022 | 21.00 | 21.20 | 21.75 | 20.75 | 19941 | 0.00% |
| 22 Aug 2022 | 21.00 | 20.80 | 21.25 | 20.55 | 5788 | -0.94% |
| 19 Aug 2022 | 21.20 | 21.25 | 21.70 | 20.95 | 10207 | -1.40% |
| 18 Aug 2022 | 21.50 | 20.70 | 21.75 | 20.70 | 11036 | 3.12% |
| 17 Aug 2022 | 20.85 | 21.60 | 21.60 | 20.70 | 6885 | 0.00% |
| 16 Aug 2022 | 20.85 | 21.00 | 21.50 | 20.50 | 8298 | -0.95% |
| 12 Aug 2022 | 21.05 | 20.90 | 22.20 | 20.90 | 13344 | -1.17% |
| 11 Aug 2022 | 21.30 | 21.65 | 22.50 | 20.75 | 14396 | -1.62% |
| 10 Aug 2022 | 21.65 | 22.40 | 22.40 | 21.30 | 11574 | -3.35% |
| 08 Aug 2022 | 22.40 | 22.50 | 22.50 | 21.65 | 33987 | -0.67% |
| 05 Aug 2022 | 22.55 | 22.10 | 23.40 | 22.00 | 6791 | 0.22% |
| 04 Aug 2022 | 22.50 | 22.95 | 23.35 | 22.25 | 3869 | -2.17% |
| 03 Aug 2022 | 23.00 | 23.20 | 23.20 | 21.75 | 24179 | 4.07% |
| 02 Aug 2022 | 22.10 | 22.00 | 22.10 | 21.40 | 7671 | 4.99% |
| 01 Aug 2022 | 21.05 | 21.40 | 21.75 | 19.75 | 43390 | 1.45% |
| 29 Jul 2022 | 20.75 | 20.55 | 21.80 | 20.55 | 4891 | -2.58% |
| 28 Jul 2022 | 21.30 | 21.80 | 21.80 | 20.50 | 3870 | 0.47% |
| 27 Jul 2022 | 21.20 | 20.70 | 21.80 | 20.70 | 8855 | 1.68% |
| 26 Jul 2022 | 20.85 | 21.00 | 21.20 | 20.55 | 6455 | 0.48% |
| 25 Jul 2022 | 20.75 | 20.60 | 22.00 | 20.60 | 5810 | -1.66% |
| 22 Jul 2022 | 21.10 | 21.60 | 21.60 | 21.00 | 6468 | 0.48% |
| 21 Jul 2022 | 21.00 | 21.75 | 21.75 | 20.70 | 6795 | 0.72% |
| 20 Jul 2022 | 20.85 | 21.75 | 22.15 | 20.50 | 18734 | -2.11% |
| 19 Jul 2022 | 21.30 | 21.15 | 22.00 | 21.15 | 3223 | -1.84% |
| 18 Jul 2022 | 21.70 | 21.00 | 22.00 | 21.00 | 1863 | 1.64% |
| 15 Jul 2022 | 21.35 | 21.80 | 22.30 | 21.10 | 1349 | -2.06% |
| 14 Jul 2022 | 21.80 | 20.60 | 22.00 | 20.60 | 2300 | 1.63% |
| 13 Jul 2022 | 21.45 | 22.50 | 22.50 | 21.40 | 2588 | -0.23% |
| 12 Jul 2022 | 21.50 | 21.10 | 22.40 | 21.00 | 5680 | 0.23% |
| 11 Jul 2022 | 21.45 | 21.85 | 22.60 | 21.25 | 3532 | -1.83% |
| 08 Jul 2022 | 21.85 | 22.45 | 22.45 | 20.65 | 2074 | 1.63% |
| 07 Jul 2022 | 21.50 | 21.45 | 21.50 | 20.75 | 10855 | 4.88% |
| 06 Jul 2022 | 20.50 | 22.10 | 22.10 | 20.40 | 12134 | -4.43% |
| 05 Jul 2022 | 21.45 | 22.50 | 22.50 | 21.25 | 6207 | -0.92% |
| 04 Jul 2022 | 21.65 | 22.85 | 22.85 | 21.25 | 18819 | -3.13% |
| 01 Jul 2022 | 22.35 | 22.85 | 22.85 | 21.50 | 6939 | 1.13% |
| 30 Jun 2022 | 22.10 | 22.85 | 22.85 | 22.00 | 1170 | -0.67% |
| 29 Jun 2022 | 22.25 | 22.55 | 22.85 | 22.00 | 1886 | -1.33% |
| 28 Jun 2022 | 22.55 | 22.80 | 22.85 | 22.05 | 3861 | -1.10% |
| 27 Jun 2022 | 22.80 | 23.70 | 23.70 | 21.85 | 2616 | 0.44% |
| 24 Jun 2022 | 22.70 | 23.00 | 23.00 | 22.20 | 7437 | 1.34% |
| 23 Jun 2022 | 22.40 | 23.85 | 24.15 | 22.25 | 10515 | -2.61% |
| 22 Jun 2022 | 23.00 | 22.90 | 23.95 | 22.00 | 21399 | 0.66% |
| 21 Jun 2022 | 22.85 | 21.90 | 23.00 | 21.85 | 2652 | 0.00% |
| 20 Jun 2022 | 22.85 | 23.05 | 23.55 | 21.70 | 5275 | 1.78% |
| 17 Jun 2022 | 22.45 | 22.50 | 23.10 | 21.50 | 8328 | -0.22% |
| 16 Jun 2022 | 22.50 | 22.50 | 24.15 | 22.30 | 12633 | -3.64% |
| 15 Jun 2022 | 23.35 | 22.75 | 23.95 | 22.75 | 4403 | -1.48% |
| 14 Jun 2022 | 23.70 | 24.00 | 24.00 | 23.05 | 4778 | -1.25% |
| 13 Jun 2022 | 24.00 | 25.00 | 25.00 | 22.95 | 5982 | -0.21% |
| 10 Jun 2022 | 24.05 | 24.30 | 24.30 | 23.10 | 2903 | 0.42% |
| 09 Jun 2022 | 23.95 | 24.10 | 24.45 | 22.70 | 11754 | 1.48% |
| 08 Jun 2022 | 23.60 | 23.25 | 24.60 | 23.25 | 5266 | 0.64% |
| 07 Jun 2022 | 23.45 | 23.30 | 23.90 | 22.70 | 7611 | -0.21% |
| 06 Jun 2022 | 23.50 | 24.80 | 24.80 | 23.20 | 3517 | -1.26% |
| 03 Jun 2022 | 23.80 | 24.80 | 24.80 | 23.60 | 11010 | -3.64% |
| 02 Jun 2022 | 24.70 | 23.90 | 25.40 | 23.05 | 6980 | 1.86% |
| 01 Jun 2022 | 24.25 | 25.05 | 25.05 | 23.70 | 3138 | 0.62% |
| 31 May 2022 | 24.10 | 24.65 | 24.65 | 23.60 | 7975 | -2.82% |
| 30 May 2022 | 24.80 | 24.50 | 25.15 | 24.00 | 5863 | 1.22% |
| 27 May 2022 | 24.50 | 24.25 | 25.00 | 24.25 | 1893 | 1.45% |
| 26 May 2022 | 24.15 | 25.00 | 25.10 | 23.25 | 5800 | -1.23% |
| 25 May 2022 | 24.45 | 25.50 | 25.50 | 24.45 | 3554 | -4.86% |
| 24 May 2022 | 25.70 | 26.35 | 26.35 | 25.35 | 2667 | -2.10% |
| 23 May 2022 | 26.25 | 27.15 | 27.35 | 25.65 | 14318 | -0.19% |
| 20 May 2022 | 26.30 | 25.65 | 26.70 | 25.65 | 7213 | 4.57% |
| 19 May 2022 | 25.15 | 26.00 | 26.30 | 24.85 | 6179 | -4.55% |
| 18 May 2022 | 26.35 | 26.45 | 26.85 | 26.00 | 5958 | 1.54% |
| 17 May 2022 | 25.95 | 25.50 | 26.40 | 25.05 | 22714 | 0.00% |
| 16 May 2022 | 25.95 | 25.90 | 26.50 | 24.10 | 23714 | 5.06% |
| 13 May 2022 | 24.70 | 23.20 | 24.95 | 23.20 | 10607 | 6.93% |
| 12 May 2022 | 23.10 | 25.50 | 25.50 | 22.75 | 27348 | -5.13% |
| 11 May 2022 | 24.35 | 23.40 | 25.00 | 23.40 | 28329 | 2.10% |
| 10 May 2022 | 23.85 | 25.25 | 25.25 | 23.45 | 10598 | -3.44% |
| 09 May 2022 | 24.70 | 24.70 | 25.15 | 24.45 | 16072 | -1.98% |
| 06 May 2022 | 25.20 | 25.80 | 26.40 | 23.60 | 30904 | -2.51% |
| 05 May 2022 | 25.85 | 26.00 | 27.95 | 25.35 | 28740 | 0.78% |
| 04 May 2022 | 25.65 | 29.00 | 29.00 | 25.15 | 32608 | -5.70% |
| 02 May 2022 | 27.20 | 28.60 | 28.60 | 27.00 | 20186 | -2.86% |
| 29 Apr 2022 | 28.00 | 28.05 | 29.20 | 27.80 | 12233 | -2.61% |
| 28 Apr 2022 | 28.75 | 29.45 | 30.45 | 28.55 | 20639 | -1.03% |
| 27 Apr 2022 | 29.05 | 29.20 | 29.95 | 29.00 | 28026 | -1.53% |
| 26 Apr 2022 | 29.50 | 30.65 | 31.25 | 29.10 | 28735 | -1.01% |
| 25 Apr 2022 | 29.80 | 29.30 | 30.30 | 29.10 | 45092 | 0.00% |
| 22 Apr 2022 | 29.80 | 30.50 | 30.50 | 29.35 | 75484 | 0.68% |
| 21 Apr 2022 | 29.60 | 27.80 | 29.90 | 27.40 | 245586 | 8.82% |
| 20 Apr 2022 | 27.20 | 27.50 | 27.90 | 27.15 | 9208 | -0.37% |
| 19 Apr 2022 | 27.30 | 27.65 | 28.55 | 27.00 | 16528 | -0.18% |
| 18 Apr 2022 | 27.35 | 26.10 | 27.65 | 26.10 | 10735 | -1.08% |
| 13 Apr 2022 | 27.65 | 29.00 | 29.00 | 27.50 | 30312 | 0.00% |
| 12 Apr 2022 | 27.65 | 27.85 | 28.70 | 27.50 | 18757 | -1.25% |
| 11 Apr 2022 | 28.00 | 28.50 | 29.10 | 27.25 | 26444 | -2.27% |
| 08 Apr 2022 | 28.65 | 28.05 | 29.75 | 28.05 | 16962 | 1.06% |
| 07 Apr 2022 | 28.35 | 27.25 | 29.65 | 27.25 | 35608 | 1.07% |
| 06 Apr 2022 | 28.05 | 27.00 | 28.45 | 26.60 | 34112 | 2.37% |
| 05 Apr 2022 | 27.40 | 27.30 | 27.45 | 26.60 | 37361 | 4.78% |
| 04 Apr 2022 | 26.15 | 25.90 | 26.15 | 25.40 | 19634 | 4.81% |
| 01 Apr 2022 | 24.95 | 24.50 | 24.95 | 22.65 | 67365 | 4.83% |
| 31 Mar 2022 | 23.80 | 25.20 | 25.85 | 23.70 | 54298 | -4.42% |
| 30 Mar 2022 | 24.90 | 25.90 | 26.00 | 24.50 | 31978 | 0.40% |
| 29 Mar 2022 | 24.80 | 25.10 | 26.25 | 24.45 | 50174 | -3.50% |
| 28 Mar 2022 | 25.70 | 27.00 | 27.85 | 25.45 | 43865 | -3.93% |
| 25 Mar 2022 | 26.75 | 27.35 | 27.80 | 26.10 | 13632 | -1.65% |
| 24 Mar 2022 | 27.20 | 26.60 | 28.40 | 26.55 | 27792 | -2.16% |
| 23 Mar 2022 | 27.80 | 27.80 | 28.00 | 26.90 | 12275 | -1.77% |
| 22 Mar 2022 | 28.30 | 27.05 | 28.75 | 27.05 | 4122 | 1.25% |
| 21 Mar 2022 | 27.95 | 28.40 | 28.40 | 27.50 | 6428 | -1.76% |
| 17 Mar 2022 | 28.45 | 29.00 | 29.50 | 27.50 | 28870 | -0.87% |
| 16 Mar 2022 | 28.70 | 28.05 | 29.00 | 27.80 | 8210 | 0.70% |
| 15 Mar 2022 | 28.50 | 29.50 | 29.90 | 27.50 | 28204 | -0.87% |
| 14 Mar 2022 | 28.75 | 27.70 | 28.90 | 27.10 | 21408 | 3.23% |
| 11 Mar 2022 | 27.85 | 28.95 | 28.95 | 27.05 | 16738 | -2.11% |
| 10 Mar 2022 | 28.45 | 28.85 | 28.85 | 27.55 | 22823 | 3.45% |
| 09 Mar 2022 | 27.50 | 26.80 | 27.55 | 26.00 | 13307 | 4.76% |
| 08 Mar 2022 | 26.25 | 25.05 | 26.70 | 25.05 | 14535 | 0.57% |
| 07 Mar 2022 | 26.10 | 25.65 | 27.15 | 25.65 | 17495 | -3.15% |
| 04 Mar 2022 | 26.95 | 27.60 | 27.80 | 26.55 | 41021 | -2.88% |
| 03 Mar 2022 | 27.75 | 27.75 | 28.50 | 27.60 | 6637 | -1.94% |
| 02 Mar 2022 | 28.30 | 27.40 | 28.75 | 26.50 | 20760 | 3.28% |
| 28 Feb 2022 | 27.40 | 28.25 | 28.25 | 26.45 | 11497 | -1.44% |
| 25 Feb 2022 | 27.80 | 27.55 | 28.00 | 26.20 | 28460 | 0.91% |
| 24 Feb 2022 | 27.55 | 27.55 | 28.85 | 27.55 | 8238 | -5.00% |
| 23 Feb 2022 | 29.00 | 28.10 | 29.80 | 27.85 | 7395 | 0.87% |
| 22 Feb 2022 | 28.75 | 29.75 | 29.75 | 28.40 | 17863 | -3.69% |
| 21 Feb 2022 | 29.85 | 31.20 | 31.35 | 29.80 | 23164 | -4.78% |
| 18 Feb 2022 | 31.35 | 31.50 | 32.55 | 31.30 | 4918 | -1.42% |
| 17 Feb 2022 | 31.80 | 31.60 | 33.40 | 31.60 | 16634 | -2.75% |
| 16 Feb 2022 | 32.70 | 31.80 | 33.00 | 31.80 | 28485 | 0.00% |
| 15 Feb 2022 | 32.70 | 31.80 | 32.80 | 31.80 | 24354 | -2.24% |
| 14 Feb 2022 | 33.45 | 33.50 | 34.00 | 33.45 | 12086 | -4.97% |
| 11 Feb 2022 | 35.20 | 34.70 | 35.90 | 34.50 | 21353 | -2.49% |
| 10 Feb 2022 | 36.10 | 37.90 | 37.90 | 36.00 | 15112 | -3.86% |
| 09 Feb 2022 | 37.55 | 35.15 | 38.00 | 35.10 | 16210 | 3.02% |
| 08 Feb 2022 | 36.45 | 37.50 | 38.75 | 36.20 | 13037 | -3.95% |
| 07 Feb 2022 | 37.95 | 35.10 | 38.65 | 35.10 | 54242 | 2.99% |
| 04 Feb 2022 | 36.85 | 35.95 | 37.00 | 35.50 | 29465 | 3.51% |
| 03 Feb 2022 | 35.60 | 35.00 | 36.00 | 34.25 | 14107 | 2.01% |
| 02 Feb 2022 | 34.90 | 35.00 | 35.75 | 34.05 | 22266 | 0.14% |
| 01 Feb 2022 | 34.85 | 34.85 | 35.25 | 34.00 | 17006 | -1.13% |
| 31 Jan 2022 | 35.25 | 35.70 | 37.00 | 34.80 | 15716 | -1.81% |
| 28 Jan 2022 | 35.90 | 35.95 | 36.90 | 35.15 | 14749 | 1.99% |
| 27 Jan 2022 | 35.20 | 36.50 | 36.70 | 34.70 | 34521 | -3.56% |
| 25 Jan 2022 | 36.50 | 35.95 | 36.85 | 34.20 | 21151 | 1.53% |
| 24 Jan 2022 | 35.95 | 37.80 | 38.60 | 35.95 | 24559 | -4.89% |
| 21 Jan 2022 | 37.80 | 40.45 | 40.45 | 37.50 | 34874 | -2.70% |
| 20 Jan 2022 | 38.85 | 37.50 | 38.85 | 37.50 | 33341 | 5.00% |
| 19 Jan 2022 | 37.00 | 38.70 | 39.70 | 36.85 | 65150 | -4.39% |
| 18 Jan 2022 | 38.70 | 40.85 | 41.00 | 38.65 | 48839 | -4.80% |
| 17 Jan 2022 | 40.65 | 41.75 | 41.95 | 40.00 | 48620 | -2.75% |
| 14 Jan 2022 | 41.80 | 40.00 | 42.35 | 40.00 | 38749 | 1.33% |
| 13 Jan 2022 | 41.25 | 42.80 | 42.80 | 40.40 | 50649 | -2.94% |
| 12 Jan 2022 | 42.50 | 42.00 | 44.90 | 41.50 | 199630 | -0.12% |
| 11 Jan 2022 | 42.55 | 45.70 | 45.70 | 42.10 | 325036 | -6.28% |
| 10 Jan 2022 | 45.40 | 48.90 | 50.90 | 44.55 | 346004 | -6.78% |
| 07 Jan 2022 | 48.70 | 51.00 | 52.10 | 47.40 | 1027681 | 2.74% |
| 06 Jan 2022 | 47.40 | 41.00 | 47.40 | 39.60 | 798660 | 20.00% |
| 05 Jan 2022 | 39.50 | 43.45 | 43.90 | 38.40 | 534289 | -10.63% |
| 04 Jan 2022 | 44.20 | 46.50 | 48.00 | 43.20 | 1973944 | 10.50% |
| 03 Jan 2022 | 40.00 | 33.90 | 40.00 | 33.60 | 583248 | 19.94% |
| 31 Dec 2021 | 33.35 | 31.40 | 35.65 | 30.20 | 353119 | 7.23% |
| 30 Dec 2021 | 31.10 | 32.75 | 32.75 | 31.00 | 56348 | -4.45% |
| 29 Dec 2021 | 32.55 | 32.70 | 34.00 | 31.65 | 66867 | 2.04% |
| 28 Dec 2021 | 31.90 | 30.90 | 34.95 | 30.15 | 290616 | 4.59% |
| 27 Dec 2021 | 30.50 | 29.00 | 31.55 | 29.00 | 64060 | 3.74% |
| 24 Dec 2021 | 29.40 | 29.30 | 30.75 | 29.00 | 57384 | -1.51% |
| 23 Dec 2021 | 29.85 | 30.50 | 31.80 | 29.10 | 109858 | 1.19% |
| 22 Dec 2021 | 29.50 | 29.50 | 30.80 | 28.95 | 51684 | 4.24% |
| 21 Dec 2021 | 28.30 | 27.30 | 29.80 | 27.20 | 70363 | 5.20% |
| 20 Dec 2021 | 26.90 | 32.50 | 32.50 | 25.20 | 162318 | -14.60% |
| 17 Dec 2021 | 31.50 | 33.15 | 34.90 | 30.90 | 150519 | -5.97% |
| 16 Dec 2021 | 33.50 | 30.45 | 35.80 | 29.70 | 1033470 | 12.23% |
| 15 Dec 2021 | 29.85 | 28.30 | 30.85 | 27.80 | 164941 | 4.37% |
| 14 Dec 2021 | 28.60 | 28.50 | 29.10 | 28.00 | 21613 | -0.69% |
| 13 Dec 2021 | 28.80 | 28.85 | 29.65 | 28.50 | 19869 | -0.17% |
| 10 Dec 2021 | 28.85 | 28.90 | 29.50 | 28.10 | 24538 | 1.23% |
| 09 Dec 2021 | 28.50 | 29.50 | 29.50 | 28.00 | 60989 | -1.38% |
| 08 Dec 2021 | 28.90 | 29.10 | 30.20 | 28.70 | 29129 | -1.37% |
| 07 Dec 2021 | 29.30 | 28.80 | 30.65 | 28.65 | 86824 | 1.74% |
| 06 Dec 2021 | 28.80 | 31.00 | 31.05 | 27.75 | 36334 | -1.37% |
| 03 Dec 2021 | 29.20 | 30.50 | 32.35 | 28.50 | 209363 | -4.11% |
| 02 Dec 2021 | 30.45 | 29.50 | 30.45 | 27.80 | 265343 | 9.93% |
| 01 Dec 2021 | 27.70 | 28.10 | 28.45 | 27.30 | 5642 | 0.54% |
| 30 Nov 2021 | 27.55 | 25.50 | 29.55 | 25.50 | 124258 | 1.85% |
| 29 Nov 2021 | 27.05 | 27.05 | 30.25 | 25.50 | 8444 | -1.64% |
| 26 Nov 2021 | 27.50 | 28.10 | 28.10 | 27.00 | 50850 | -2.31% |
| 25 Nov 2021 | 28.15 | 28.00 | 28.30 | 27.60 | 7623 | 0.54% |
| 24 Nov 2021 | 28.00 | 28.15 | 28.25 | 27.80 | 8287 | -0.36% |
| 23 Nov 2021 | 28.10 | 27.50 | 28.35 | 27.00 | 24651 | 0.90% |
| 22 Nov 2021 | 27.85 | 28.10 | 28.50 | 26.50 | 25868 | -0.89% |
| 18 Nov 2021 | 28.10 | 27.45 | 28.50 | 27.45 | 9963 | 0.36% |
| 17 Nov 2021 | 28.00 | 28.90 | 29.00 | 27.90 | 9657 | 0.72% |
| 16 Nov 2021 | 27.80 | 28.50 | 28.50 | 27.00 | 29357 | 0.72% |
| 15 Nov 2021 | 27.60 | 28.50 | 28.65 | 26.50 | 9241 | -1.60% |
| 12 Nov 2021 | 28.05 | 28.50 | 28.50 | 28.00 | 5147 | 0.18% |
| 11 Nov 2021 | 28.00 | 28.05 | 28.50 | 27.60 | 13533 | 0.00% |
| 10 Nov 2021 | 28.00 | 27.80 | 28.50 | 27.80 | 11852 | 0.18% |
| 09 Nov 2021 | 27.95 | 28.65 | 28.65 | 27.40 | 15010 | -0.36% |
| 08 Nov 2021 | 28.05 | 28.40 | 29.00 | 27.45 | 13956 | -1.06% |
| 04 Nov 2021 | 28.35 | 27.60 | 28.60 | 27.10 | 16758 | 4.61% |
| 03 Nov 2021 | 27.10 | 27.85 | 28.20 | 27.00 | 6801 | -2.69% |
| 02 Nov 2021 | 27.85 | 27.55 | 28.00 | 27.10 | 10344 | 3.15% |
| 01 Nov 2021 | 27.00 | 26.75 | 27.80 | 26.25 | 12191 | 3.05% |
| 29 Oct 2021 | 26.20 | 26.60 | 26.90 | 25.90 | 16519 | -1.13% |
| 28 Oct 2021 | 26.50 | 28.35 | 28.35 | 26.25 | 8945 | -3.46% |
| 27 Oct 2021 | 27.45 | 27.80 | 28.00 | 27.05 | 12199 | 1.67% |
| 26 Oct 2021 | 27.00 | 27.80 | 27.80 | 26.15 | 453585 | 0.37% |
| 25 Oct 2021 | 26.90 | 28.30 | 28.30 | 26.85 | 10104 | -1.47% |
| 22 Oct 2021 | 27.30 | 27.65 | 28.45 | 27.05 | 19060 | -0.91% |
| 21 Oct 2021 | 27.55 | 29.50 | 29.50 | 27.30 | 30250 | -1.61% |
| 20 Oct 2021 | 28.00 | 30.00 | 30.00 | 27.85 | 27008 | -2.78% |
| 19 Oct 2021 | 28.80 | 30.95 | 30.95 | 28.10 | 29142 | -5.26% |
| 18 Oct 2021 | 30.40 | 30.45 | 31.50 | 30.20 | 30432 | -0.16% |
| 14 Oct 2021 | 30.45 | 30.95 | 32.95 | 30.00 | 124123 | -1.62% |
| 13 Oct 2021 | 30.95 | 28.65 | 31.95 | 28.65 | 389966 | 6.54% |
| 12 Oct 2021 | 29.05 | 28.80 | 29.40 | 28.50 | 17947 | 0.87% |
| 11 Oct 2021 | 28.80 | 27.75 | 29.25 | 27.75 | 19041 | -0.17% |
| 08 Oct 2021 | 28.85 | 28.50 | 29.40 | 28.50 | 15691 | -0.52% |
| 07 Oct 2021 | 29.00 | 28.70 | 29.30 | 28.15 | 21795 | 2.47% |
| 06 Oct 2021 | 28.30 | 30.40 | 30.40 | 28.20 | 20918 | -3.74% |
| 05 Oct 2021 | 29.40 | 28.00 | 29.40 | 28.00 | 55443 | 5.00% |
| 04 Oct 2021 | 28.00 | 28.65 | 28.65 | 27.25 | 23899 | -0.71% |
| 01 Oct 2021 | 28.20 | 27.35 | 28.65 | 27.35 | 16327 | 1.08% |
| 30 Sep 2021 | 27.90 | 27.35 | 29.25 | 27.35 | 10141 | 0.00% |
| 29 Sep 2021 | 27.90 | 27.90 | 28.30 | 26.85 | 11461 | 2.57% |
| 28 Sep 2021 | 27.20 | 27.50 | 27.70 | 27.15 | 6833 | -0.37% |
| 27 Sep 2021 | 27.30 | 28.00 | 28.15 | 27.20 | 17968 | -1.97% |
| 24 Sep 2021 | 27.85 | 27.80 | 28.60 | 27.55 | 9245 | -0.71% |
| 23 Sep 2021 | 28.05 | 28.65 | 28.65 | 27.80 | 14950 | -0.36% |
| 22 Sep 2021 | 28.15 | 27.80 | 28.70 | 27.80 | 9244 | -0.53% |
| 21 Sep 2021 | 28.30 | 27.85 | 28.45 | 27.80 | 10233 | 0.53% |
| 20 Sep 2021 | 28.15 | 28.90 | 29.40 | 27.75 | 16880 | -2.60% |
| 17 Sep 2021 | 28.90 | 29.95 | 29.95 | 28.60 | 17242 | -1.53% |
| 16 Sep 2021 | 29.35 | 28.20 | 30.20 | 27.80 | 122880 | 1.91% |
| 15 Sep 2021 | 28.80 | 28.60 | 29.95 | 28.50 | 21253 | -2.21% |
| 14 Sep 2021 | 29.45 | 31.80 | 31.80 | 29.45 | 67460 | -4.85% |
| 13 Sep 2021 | 30.95 | 30.70 | 30.95 | 30.00 | 9348 | 4.92% |
| 09 Sep 2021 | 29.50 | 28.50 | 29.50 | 27.55 | 34641 | 4.98% |
| 08 Sep 2021 | 28.10 | 28.40 | 29.00 | 27.80 | 6674 | -0.35% |
| 07 Sep 2021 | 28.20 | 29.15 | 29.15 | 27.85 | 10170 | -0.70% |
| 06 Sep 2021 | 28.40 | 29.75 | 29.75 | 28.25 | 6299 | -0.87% |
| 03 Sep 2021 | 28.65 | 29.15 | 30.40 | 28.50 | 14441 | -3.37% |
| 02 Sep 2021 | 29.65 | 31.40 | 31.45 | 29.35 | 14223 | -3.10% |
| 01 Sep 2021 | 30.60 | 30.05 | 31.50 | 29.85 | 29461 | -0.16% |
| 31 Aug 2021 | 30.65 | 31.95 | 31.95 | 30.10 | 29732 | -2.54% |
| 30 Aug 2021 | 31.45 | 29.00 | 31.50 | 28.90 | 99542 | 9.77% |
| 27 Aug 2021 | 28.65 | 30.50 | 30.50 | 27.60 | 24436 | -2.72% |
| 26 Aug 2021 | 29.45 | 29.55 | 30.30 | 28.10 | 30619 | 6.13% |
| 25 Aug 2021 | 27.75 | 25.95 | 27.90 | 25.05 | 59039 | 9.25% |
| 24 Aug 2021 | 25.40 | 24.80 | 25.95 | 24.75 | 11483 | 2.42% |
| 23 Aug 2021 | 24.80 | 27.30 | 27.45 | 24.05 | 35984 | -5.52% |
| 20 Aug 2021 | 26.25 | 26.00 | 26.85 | 25.30 | 20171 | -1.69% |
| 18 Aug 2021 | 26.70 | 28.90 | 28.95 | 26.10 | 17844 | -5.49% |
| 17 Aug 2021 | 28.25 | 28.60 | 29.45 | 27.95 | 21109 | -2.08% |
| 16 Aug 2021 | 28.85 | 29.90 | 30.40 | 28.70 | 24800 | -3.19% |
| 13 Aug 2021 | 29.80 | 30.95 | 30.95 | 29.50 | 45599 | 0.85% |
| 12 Aug 2021 | 29.55 | 28.30 | 29.95 | 28.00 | 19081 | 3.50% |
| 11 Aug 2021 | 28.55 | 29.25 | 29.25 | 27.60 | 16930 | -2.73% |
| 10 Aug 2021 | 29.35 | 30.35 | 31.25 | 28.35 | 25854 | -1.34% |
| 09 Aug 2021 | 29.75 | 30.60 | 31.20 | 27.00 | 51759 | -0.83% |
| 06 Aug 2021 | 30.00 | 31.45 | 31.45 | 29.80 | 10671 | 2.04% |
| 05 Aug 2021 | 29.40 | 30.40 | 31.15 | 28.90 | 43607 | -3.13% |
| 04 Aug 2021 | 30.35 | 31.85 | 32.05 | 30.10 | 29406 | -2.41% |
| 03 Aug 2021 | 31.10 | 31.45 | 31.90 | 30.20 | 28055 | -2.05% |
| 02 Aug 2021 | 31.75 | 31.05 | 32.50 | 31.00 | 32225 | 0.79% |
| 30 Jul 2021 | 31.50 | 32.80 | 33.85 | 31.20 | 33480 | -3.96% |
| 29 Jul 2021 | 32.80 | 30.50 | 32.80 | 29.70 | 72555 | 4.96% |
| 28 Jul 2021 | 31.25 | 31.70 | 31.80 | 31.00 | 11979 | -1.73% |
| 27 Jul 2021 | 31.80 | 31.90 | 32.00 | 31.10 | 67596 | -0.31% |
| 26 Jul 2021 | 31.90 | 31.80 | 32.20 | 31.35 | 64765 | -3.04% |
| 23 Jul 2021 | 32.90 | 34.40 | 34.40 | 32.50 | 38749 | -1.20% |
| 22 Jul 2021 | 33.30 | 34.35 | 34.35 | 32.65 | 25167 | 0.60% |
| 20 Jul 2021 | 33.10 | 33.25 | 34.25 | 33.05 | 25137 | -4.75% |
| 19 Jul 2021 | 34.75 | 34.00 | 35.00 | 32.75 | 21601 | 1.02% |
| 16 Jul 2021 | 34.40 | 35.75 | 36.85 | 34.25 | 22186 | -1.99% |
| 15 Jul 2021 | 35.10 | 33.60 | 35.25 | 33.60 | 69871 | 4.46% |
| 14 Jul 2021 | 33.60 | 32.85 | 33.60 | 31.25 | 45660 | 5.00% |
| 13 Jul 2021 | 32.00 | 32.85 | 33.60 | 31.55 | 18733 | -1.69% |
| 12 Jul 2021 | 32.55 | 32.15 | 33.00 | 31.85 | 21751 | 1.24% |
| 09 Jul 2021 | 32.15 | 33.00 | 33.00 | 31.50 | 12533 | 0.63% |
| 08 Jul 2021 | 31.95 | 31.80 | 32.45 | 31.50 | 12126 | 0.47% |
| 07 Jul 2021 | 31.80 | 30.85 | 32.25 | 30.50 | 11140 | 2.09% |
| 06 Jul 2021 | 31.15 | 31.50 | 32.25 | 30.90 | 8365 | -1.11% |
| 05 Jul 2021 | 31.50 | 30.70 | 32.45 | 30.65 | 17267 | 1.29% |
| 02 Jul 2021 | 31.10 | 30.00 | 31.25 | 30.00 | 8581 | 2.47% |
| 01 Jul 2021 | 30.35 | 31.50 | 31.50 | 29.75 | 13943 | -2.10% |
| 30 Jun 2021 | 31.00 | 31.10 | 31.40 | 30.20 | 7834 | 0.00% |
| 29 Jun 2021 | 31.00 | 30.80 | 31.50 | 30.00 | 10161 | 0.65% |
| 28 Jun 2021 | 30.80 | 30.65 | 32.00 | 30.65 | 3399 | -0.65% |
| 25 Jun 2021 | 31.00 | 30.20 | 32.00 | 30.20 | 9044 | -0.80% |
| 24 Jun 2021 | 31.25 | 32.35 | 32.35 | 30.90 | 11464 | -1.88% |
| 23 Jun 2021 | 31.85 | 32.30 | 32.35 | 31.35 | 10840 | 1.59% |
| 22 Jun 2021 | 31.35 | 32.40 | 32.45 | 30.65 | 10944 | -1.10% |
| 21 Jun 2021 | 31.70 | 30.75 | 32.35 | 29.55 | 9700 | 1.93% |
| 18 Jun 2021 | 31.10 | 31.40 | 32.50 | 30.60 | 25306 | -3.42% |
| 17 Jun 2021 | 32.20 | 32.75 | 33.00 | 31.65 | 21107 | -1.98% |
| 16 Jun 2021 | 32.85 | 32.80 | 33.50 | 32.00 | 27626 | 1.70% |
| 15 Jun 2021 | 32.30 | 32.65 | 33.00 | 31.60 | 30100 | 1.73% |
| 14 Jun 2021 | 31.75 | 33.20 | 33.20 | 31.10 | 20049 | -1.85% |
| 11 Jun 2021 | 32.35 | 32.60 | 34.00 | 32.15 | 15147 | -0.77% |
| 10 Jun 2021 | 32.60 | 32.15 | 33.40 | 32.15 | 37082 | -0.61% |
| 09 Jun 2021 | 32.80 | 32.05 | 34.00 | 31.50 | 36039 | 0.46% |
| 08 Jun 2021 | 32.65 | 32.55 | 33.35 | 31.70 | 18544 | 0.31% |
| 07 Jun 2021 | 32.55 | 32.50 | 34.40 | 31.30 | 75460 | -0.91% |
| 04 Jun 2021 | 32.85 | 34.05 | 34.40 | 32.50 | 41965 | -3.52% |
| 03 Jun 2021 | 34.05 | 34.90 | 35.80 | 33.50 | 37009 | -3.40% |
| 02 Jun 2021 | 35.25 | 35.90 | 36.80 | 33.65 | 363510 | 0.00% |
| 01 Jun 2021 | 35.25 | 30.10 | 36.00 | 28.50 | 524459 | 17.30% |
| 31 May 2021 | 30.05 | 33.00 | 33.25 | 29.15 | 143038 | -6.68% |
| 28 May 2021 | 32.20 | 36.35 | 37.50 | 31.20 | 711965 | -3.45% |
| 27 May 2021 | 33.35 | 27.85 | 33.35 | 27.00 | 375367 | 19.96% |
| 26 May 2021 | 27.80 | 28.95 | 28.95 | 27.70 | 21883 | -0.71% |
| 25 May 2021 | 28.00 | 28.40 | 29.00 | 27.70 | 18719 | -0.71% |
| 24 May 2021 | 28.20 | 29.05 | 29.05 | 28.00 | 20535 | -0.70% |
| 21 May 2021 | 28.40 | 29.55 | 29.55 | 28.00 | 66097 | 0.35% |
| 20 May 2021 | 28.30 | 26.35 | 29.40 | 25.60 | 206915 | 9.69% |
| 19 May 2021 | 25.80 | 25.05 | 25.90 | 25.05 | 23088 | 3.20% |
| 18 May 2021 | 25.00 | 25.30 | 25.75 | 25.00 | 13909 | -1.19% |
| 17 May 2021 | 25.30 | 24.75 | 25.45 | 24.15 | 15071 | 5.20% |
| 14 May 2021 | 24.05 | 25.15 | 25.15 | 23.00 | 42701 | -4.18% |
| 12 May 2021 | 25.10 | 24.85 | 25.55 | 24.80 | 14643 | 1.21% |
| 11 May 2021 | 24.80 | 25.00 | 25.95 | 24.65 | 33360 | -0.60% |
| 10 May 2021 | 24.95 | 24.40 | 25.20 | 24.10 | 11144 | 1.22% |
| 07 May 2021 | 24.65 | 25.25 | 25.45 | 24.55 | 8557 | 0.00% |
| 06 May 2021 | 24.65 | 25.05 | 25.55 | 24.25 | 14570 | -1.20% |
| 05 May 2021 | 24.95 | 25.15 | 25.45 | 24.75 | 9560 | -0.20% |
| 04 May 2021 | 25.00 | 25.80 | 25.90 | 24.75 | 15517 | -1.77% |
| 03 May 2021 | 25.45 | 25.65 | 25.80 | 24.85 | 9855 | 0.59% |
| 30 Apr 2021 | 25.30 | 24.45 | 25.80 | 24.40 | 19655 | 3.05% |
| 29 Apr 2021 | 24.55 | 25.45 | 25.45 | 24.55 | 10345 | -1.60% |
| 28 Apr 2021 | 24.95 | 24.50 | 25.95 | 24.50 | 23847 | -0.80% |
| 27 Apr 2021 | 25.15 | 26.55 | 26.55 | 24.25 | 23657 | -0.40% |
| 26 Apr 2021 | 25.25 | 25.75 | 26.20 | 25.10 | 11568 | -0.98% |
| 23 Apr 2021 | 25.50 | 26.80 | 26.80 | 25.25 | 17210 | -3.04% |
| 22 Apr 2021 | 26.30 | 25.85 | 27.40 | 25.80 | 22066 | 1.94% |
| 20 Apr 2021 | 25.80 | 26.50 | 27.30 | 25.60 | 68365 | 1.38% |
| 19 Apr 2021 | 25.45 | 26.00 | 26.80 | 23.00 | 89753 | -1.74% |
| 16 Apr 2021 | 25.90 | 24.25 | 27.75 | 23.35 | 196534 | 9.98% |
| 15 Apr 2021 | 23.55 | 25.50 | 25.90 | 23.25 | 36293 | -6.73% |
| 13 Apr 2021 | 25.25 | 23.00 | 26.10 | 21.60 | 162549 | 16.09% |
| 12 Apr 2021 | 21.75 | 24.80 | 24.85 | 21.40 | 34368 | -12.65% |
| 09 Apr 2021 | 24.90 | 26.50 | 26.50 | 24.65 | 20338 | -3.11% |
| 08 Apr 2021 | 25.70 | 23.50 | 27.40 | 23.50 | 239310 | 10.30% |
| 07 Apr 2021 | 23.30 | 23.25 | 24.10 | 23.00 | 23655 | 0.87% |
| 06 Apr 2021 | 23.10 | 24.10 | 24.10 | 22.85 | 42999 | 3.13% |
| 05 Apr 2021 | 22.40 | 21.35 | 22.40 | 20.70 | 21581 | 9.80% |
| 01 Apr 2021 | 20.40 | 19.35 | 20.70 | 19.00 | 25613 | 8.22% |
| 31 Mar 2021 | 18.85 | 19.80 | 19.80 | 18.55 | 19605 | -2.33% |
| 30 Mar 2021 | 19.30 | 20.50 | 21.30 | 18.65 | 36412 | -6.54% |
| 26 Mar 2021 | 20.65 | 21.80 | 21.80 | 20.55 | 18904 | -2.59% |
| 25 Mar 2021 | 21.20 | 22.85 | 22.85 | 21.00 | 9280 | -5.57% |
| 24 Mar 2021 | 22.45 | 21.75 | 22.70 | 21.75 | 7335 | 0.67% |
| 23 Mar 2021 | 22.30 | 22.35 | 23.15 | 21.75 | 12611 | 1.36% |
| 22 Mar 2021 | 22.00 | 22.15 | 22.95 | 21.60 | 9933 | -2.00% |
| 19 Mar 2021 | 22.45 | 22.20 | 23.70 | 22.10 | 23598 | -3.44% |
| 18 Mar 2021 | 23.25 | 23.75 | 24.50 | 23.20 | 12728 | -2.11% |
| 17 Mar 2021 | 23.75 | 24.35 | 25.10 | 23.65 | 35600 | 0.64% |
| 16 Mar 2021 | 23.60 | 23.05 | 24.30 | 23.05 | 22697 | 1.94% |
| 15 Mar 2021 | 23.15 | 24.00 | 24.00 | 22.80 | 10208 | -2.53% |
| 12 Mar 2021 | 23.75 | 23.20 | 24.00 | 23.20 | 30346 | 1.06% |
| 10 Mar 2021 | 23.50 | 23.80 | 24.05 | 23.25 | 6662 | 0.00% |
| 09 Mar 2021 | 23.50 | 24.40 | 24.40 | 23.25 | 12301 | -2.89% |
| 08 Mar 2021 | 24.20 | 23.35 | 24.55 | 23.35 | 15008 | 1.89% |
| 05 Mar 2021 | 23.75 | 23.55 | 24.40 | 22.35 | 44043 | 0.21% |
| 04 Mar 2021 | 23.70 | 24.50 | 24.50 | 23.50 | 21251 | -1.04% |
| 03 Mar 2021 | 23.95 | 24.45 | 24.85 | 23.70 | 32867 | 0.00% |
| 02 Mar 2021 | 23.95 | 24.80 | 24.85 | 23.50 | 31177 | -2.04% |
| 01 Mar 2021 | 24.45 | 22.00 | 24.95 | 22.00 | 32948 | 7.71% |
| 26 Feb 2021 | 22.70 | 22.00 | 23.05 | 22.00 | 10240 | -0.66% |
| 25 Feb 2021 | 22.85 | 23.45 | 23.45 | 22.70 | 9669 | 1.78% |
| 24 Feb 2021 | 22.45 | 22.20 | 23.75 | 22.10 | 12365 | -0.66% |
| 23 Feb 2021 | 22.60 | 22.60 | 23.30 | 22.35 | 12965 | 0.00% |
| 22 Feb 2021 | 22.60 | 24.15 | 24.15 | 22.20 | 21501 | -4.24% |
| 19 Feb 2021 | 23.60 | 24.40 | 24.40 | 23.10 | 29644 | 0.85% |
| 18 Feb 2021 | 23.40 | 24.90 | 25.20 | 22.35 | 79899 | -5.07% |
| 17 Feb 2021 | 24.65 | 23.50 | 24.95 | 22.40 | 36112 | 5.34% |
| 16 Feb 2021 | 23.40 | 23.20 | 23.80 | 22.60 | 16561 | 0.43% |
| 15 Feb 2021 | 23.30 | 24.05 | 24.25 | 23.20 | 21204 | -1.27% |
| 12 Feb 2021 | 23.60 | 23.75 | 24.50 | 23.50 | 18828 | -0.63% |
| 11 Feb 2021 | 23.75 | 24.40 | 24.40 | 23.15 | 17654 | -1.86% |
| 10 Feb 2021 | 24.20 | 24.65 | 24.65 | 24.00 | 15822 | 0.00% |
| 09 Feb 2021 | 24.20 | 25.25 | 25.25 | 24.00 | 27223 | -1.02% |
| 08 Feb 2021 | 24.45 | 25.75 | 25.75 | 24.15 | 45115 | 0.62% |
| 05 Feb 2021 | 24.30 | 24.25 | 24.90 | 23.80 | 39211 | 1.25% |
| 04 Feb 2021 | 24.00 | 24.30 | 24.60 | 23.85 | 34408 | -1.64% |
| 03 Feb 2021 | 24.40 | 25.55 | 25.55 | 23.75 | 35411 | 0.21% |
| 02 Feb 2021 | 24.35 | 25.95 | 25.95 | 23.70 | 61935 | -2.21% |
| 01 Feb 2021 | 24.90 | 26.25 | 26.25 | 23.85 | 29953 | -0.40% |
| 29 Jan 2021 | 25.00 | 24.50 | 25.05 | 24.50 | 18089 | 4.60% |
| 28 Jan 2021 | 23.90 | 23.30 | 24.75 | 23.00 | 19932 | -1.24% |
| 27 Jan 2021 | 24.20 | 24.50 | 24.85 | 24.20 | 6385 | -4.91% |
| 25 Jan 2021 | 25.45 | 26.05 | 26.70 | 25.45 | 23917 | -4.86% |
| 22 Jan 2021 | 26.75 | 27.60 | 27.80 | 26.40 | 79297 | 0.00% |
| 21 Jan 2021 | 26.75 | 26.65 | 26.75 | 26.00 | 51414 | 4.90% |
| 20 Jan 2021 | 25.50 | 24.45 | 25.50 | 24.00 | 38245 | 4.94% |
| 19 Jan 2021 | 24.30 | 24.50 | 24.50 | 23.55 | 26732 | 1.67% |
| 18 Jan 2021 | 23.90 | 24.40 | 25.30 | 23.75 | 29153 | -3.04% |
| 15 Jan 2021 | 24.65 | 25.10 | 25.75 | 24.50 | 30429 | -2.57% |
| 14 Jan 2021 | 25.30 | 26.00 | 26.55 | 25.10 | 36055 | -3.44% |
| 13 Jan 2021 | 26.20 | 26.90 | 27.40 | 25.80 | 63973 | -0.57% |
| 12 Jan 2021 | 26.35 | 27.45 | 27.45 | 26.15 | 61535 | -4.18% |
| 11 Jan 2021 | 27.50 | 30.20 | 30.25 | 27.45 | 151114 | -4.68% |
| 08 Jan 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 6170 | -4.94% |
| 07 Jan 2021 | 30.35 | 30.35 | 30.35 | 30.35 | 38351 | -4.86% |
| 06 Jan 2021 | 31.90 | 32.65 | 32.75 | 30.60 | 162100 | 2.24% |
| 05 Jan 2021 | 31.20 | 31.20 | 31.20 | 29.75 | 68272 | 4.87% |
| 04 Jan 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 14206 | 4.94% |
| 01 Jan 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 9995 | 5.00% |
| 31 Dec 2020 | 27.00 | 26.70 | 27.00 | 25.75 | 71202 | 4.85% |
| 30 Dec 2020 | 25.75 | 25.75 | 25.75 | 25.00 | 48533 | 4.89% |
| 29 Dec 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 12120 | 4.91% |
| 28 Dec 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 9088 | 4.93% |
| 24 Dec 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 12865 | 4.94% |
| 23 Dec 2020 | 21.25 | 20.00 | 21.65 | 20.00 | 29074 | 2.66% |
| 22 Dec 2020 | 20.70 | 20.75 | 20.75 | 20.70 | 12745 | -4.83% |
| 21 Dec 2020 | 21.75 | 22.95 | 22.95 | 21.70 | 74845 | -4.61% |
| 18 Dec 2020 | 22.80 | 22.50 | 22.85 | 21.20 | 67928 | 4.59% |
| 17 Dec 2020 | 21.80 | 21.00 | 21.80 | 20.95 | 48501 | 4.81% |
| 16 Dec 2020 | 20.80 | 19.75 | 20.80 | 19.75 | 59541 | 4.79% |
| 15 Dec 2020 | 19.85 | 20.10 | 20.10 | 19.40 | 18079 | 0.51% |
| 14 Dec 2020 | 19.75 | 19.65 | 20.00 | 19.05 | 44172 | 3.67% |
| 11 Dec 2020 | 19.05 | 19.00 | 19.95 | 18.20 | 47878 | -0.52% |
| 10 Dec 2020 | 19.15 | 19.75 | 19.75 | 18.80 | 29166 | -2.79% |
| 09 Dec 2020 | 19.70 | 19.45 | 20.00 | 19.10 | 24851 | 1.29% |
| 08 Dec 2020 | 19.45 | 20.50 | 20.50 | 19.15 | 52212 | -0.77% |
| 07 Dec 2020 | 19.60 | 19.75 | 19.75 | 18.85 | 57233 | 2.89% |
| 04 Dec 2020 | 19.05 | 19.80 | 19.80 | 18.50 | 48218 | -1.55% |
| 03 Dec 2020 | 19.35 | 19.60 | 19.60 | 17.80 | 237593 | 3.48% |
| 02 Dec 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 34769 | 4.76% |
| 01 Dec 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 8109 | 5.00% |
| 27 Nov 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 15075 | 4.94% |
| 26 Nov 2020 | 16.20 | 15.90 | 16.20 | 15.70 | 42550 | 4.85% |
| 25 Nov 2020 | 15.45 | 14.60 | 15.45 | 13.60 | 192682 | 9.96% |
| 24 Nov 2020 | 14.05 | 14.95 | 15.15 | 13.85 | 34651 | -2.77% |
| 23 Nov 2020 | 14.45 | 13.85 | 14.80 | 13.85 | 78836 | 6.25% |
| 20 Nov 2020 | 13.60 | 13.95 | 13.95 | 12.75 | 19291 | 1.87% |
| 19 Nov 2020 | 13.35 | 13.20 | 13.75 | 12.35 | 26587 | 6.80% |
| 18 Nov 2020 | 12.50 | 11.95 | 12.85 | 11.90 | 15526 | 3.73% |
| 17 Nov 2020 | 12.05 | 12.20 | 12.40 | 11.80 | 10107 | -2.03% |
| 14 Nov 2020 | 12.30 | 12.45 | 12.50 | 12.00 | 2879 | 2.93% |
| 13 Nov 2020 | 11.95 | 11.95 | 12.30 | 11.90 | 11710 | -0.42% |
| 12 Nov 2020 | 12.00 | 12.00 | 12.25 | 11.85 | 17841 | -1.23% |
| 11 Nov 2020 | 12.15 | 12.15 | 12.40 | 11.95 | 10299 | -1.22% |
| 10 Nov 2020 | 12.30 | 12.20 | 12.45 | 12.15 | 10053 | 0.41% |
| 09 Nov 2020 | 12.25 | 12.15 | 12.45 | 12.10 | 7387 | 0.00% |
| 06 Nov 2020 | 12.25 | 12.00 | 12.45 | 11.95 | 19125 | 2.08% |
| 05 Nov 2020 | 12.00 | 12.00 | 12.55 | 11.90 | 6884 | -2.04% |
| 04 Nov 2020 | 12.25 | 11.90 | 12.50 | 11.90 | 9258 | 2.51% |
| 03 Nov 2020 | 11.95 | 11.90 | 12.50 | 11.85 | 8937 | 0.00% |
| 02 Nov 2020 | 11.95 | 12.15 | 12.65 | 11.90 | 6274 | -4.02% |
| 30 Oct 2020 | 12.45 | 12.35 | 12.70 | 11.70 | 11036 | 4.62% |
| 29 Oct 2020 | 11.90 | 12.25 | 12.30 | 11.75 | 33683 | -0.83% |
| 28 Oct 2020 | 12.00 | 12.30 | 12.30 | 11.90 | 8741 | -1.23% |
| 27 Oct 2020 | 12.15 | 12.70 | 12.70 | 12.05 | 3134 | -0.41% |
| 26 Oct 2020 | 12.20 | 12.60 | 12.65 | 12.05 | 8920 | -3.17% |
| 23 Oct 2020 | 12.60 | 12.05 | 13.00 | 11.80 | 31552 | 4.13% |
| 22 Oct 2020 | 12.10 | 12.10 | 12.40 | 11.85 | 13598 | 0.00% |
| 21 Oct 2020 | 12.10 | 11.90 | 12.80 | 11.90 | 9624 | -0.82% |
| 20 Oct 2020 | 12.20 | 12.60 | 13.00 | 12.10 | 11459 | -3.17% |
| 19 Oct 2020 | 12.60 | 12.10 | 12.60 | 12.00 | 939 | 4.13% |
| 16 Oct 2020 | 12.10 | 13.30 | 13.30 | 11.90 | 20555 | -1.22% |
| 15 Oct 2020 | 12.25 | 12.70 | 13.10 | 12.15 | 12681 | -2.39% |
| 14 Oct 2020 | 12.55 | 12.10 | 13.10 | 12.10 | 3064 | -0.79% |
| 13 Oct 2020 | 12.65 | 12.90 | 13.40 | 12.20 | 4909 | -0.78% |
| 12 Oct 2020 | 12.75 | 12.30 | 13.55 | 12.30 | 4402 | 0.00% |
| 09 Oct 2020 | 12.75 | 13.00 | 13.60 | 12.55 | 12274 | -1.16% |
| 08 Oct 2020 | 12.90 | 12.60 | 13.35 | 12.40 | 7684 | -0.39% |
| 07 Oct 2020 | 12.95 | 13.05 | 13.15 | 12.90 | 5754 | -1.89% |
| 06 Oct 2020 | 13.20 | 13.50 | 13.50 | 13.00 | 2081 | -1.12% |
| 05 Oct 2020 | 13.35 | 13.60 | 14.10 | 13.25 | 9988 | -1.48% |
| 01 Oct 2020 | 13.55 | 13.25 | 13.85 | 13.25 | 1904 | -0.37% |
| 30 Sep 2020 | 13.60 | 13.70 | 13.70 | 13.15 | 4320 | 2.26% |
| 29 Sep 2020 | 13.30 | 12.55 | 13.45 | 12.50 | 3033 | 3.50% |
| 28 Sep 2020 | 12.85 | 12.30 | 13.15 | 12.30 | 2582 | 1.58% |
| 25 Sep 2020 | 12.65 | 12.45 | 12.80 | 12.25 | 2459 | 2.02% |
| 24 Sep 2020 | 12.40 | 12.75 | 12.75 | 12.20 | 6944 | -2.75% |
| 23 Sep 2020 | 12.75 | 13.75 | 13.75 | 12.60 | 24108 | -3.41% |
| 22 Sep 2020 | 13.20 | 14.05 | 14.05 | 13.00 | 8423 | -2.22% |
| 21 Sep 2020 | 13.50 | 14.10 | 14.10 | 13.45 | 27083 | -3.57% |
| 18 Sep 2020 | 14.00 | 14.10 | 14.30 | 13.70 | 16106 | -0.71% |
| 17 Sep 2020 | 14.10 | 14.05 | 14.85 | 14.05 | 10189 | -2.76% |
| 16 Sep 2020 | 14.50 | 15.50 | 15.50 | 14.40 | 31587 | -3.01% |
| 15 Sep 2020 | 14.95 | 14.85 | 15.05 | 14.00 | 15816 | 4.18% |
| 14 Sep 2020 | 14.35 | 14.40 | 14.40 | 13.80 | 16519 | 3.61% |
| 11 Sep 2020 | 13.85 | 13.90 | 14.40 | 13.70 | 11924 | -3.48% |
| 10 Sep 2020 | 14.35 | 14.80 | 14.80 | 13.80 | 4975 | 1.77% |
| 09 Sep 2020 | 14.10 | 14.35 | 14.50 | 14.05 | 12044 | -4.41% |
| 08 Sep 2020 | 14.75 | 15.50 | 15.50 | 14.75 | 21115 | -2.32% |
| 07 Sep 2020 | 15.10 | 15.80 | 15.80 | 14.75 | 11843 | -1.63% |
| 04 Sep 2020 | 15.35 | 15.15 | 15.55 | 15.15 | 12348 | -0.65% |
| 03 Sep 2020 | 15.45 | 15.35 | 15.95 | 15.05 | 39553 | 1.64% |
| 02 Sep 2020 | 15.20 | 15.35 | 15.35 | 14.15 | 31681 | 3.75% |
| 01 Sep 2020 | 14.65 | 15.40 | 15.95 | 14.65 | 59677 | -4.87% |
| 31 Aug 2020 | 15.40 | 15.55 | 15.55 | 14.90 | 174958 | 3.70% |
| 28 Aug 2020 | 14.85 | 14.80 | 14.85 | 14.80 | 27209 | 4.95% |
| 27 Aug 2020 | 14.15 | 14.85 | 14.85 | 14.10 | 23825 | -1.05% |
| 26 Aug 2020 | 14.30 | 15.00 | 15.00 | 13.95 | 18148 | -2.05% |
| 25 Aug 2020 | 14.60 | 14.40 | 14.60 | 13.90 | 60843 | 4.66% |
| 24 Aug 2020 | 13.95 | 14.05 | 14.35 | 13.80 | 15720 | 0.72% |
| 21 Aug 2020 | 13.85 | 13.75 | 14.30 | 13.55 | 16548 | 0.73% |
| 20 Aug 2020 | 13.75 | 13.40 | 13.90 | 13.40 | 25708 | 1.10% |
| 19 Aug 2020 | 13.60 | 13.75 | 13.75 | 13.10 | 7302 | 0.74% |
| 18 Aug 2020 | 13.50 | 13.55 | 13.70 | 13.00 | 14973 | 1.89% |
| 17 Aug 2020 | 13.25 | 13.00 | 13.45 | 13.00 | 4896 | 0.38% |
| 14 Aug 2020 | 13.20 | 13.75 | 13.75 | 12.70 | 16904 | 0.76% |
| 13 Aug 2020 | 13.10 | 13.20 | 13.25 | 12.75 | 12783 | 2.75% |
| 12 Aug 2020 | 12.75 | 12.30 | 12.75 | 12.30 | 19345 | 4.94% |
| 11 Aug 2020 | 12.15 | 12.50 | 12.50 | 11.75 | 21749 | -0.41% |
| 10 Aug 2020 | 12.20 | 12.00 | 12.50 | 11.75 | 17073 | 2.09% |
| 07 Aug 2020 | 11.95 | 11.70 | 12.00 | 11.70 | 27646 | 1.70% |
| 06 Aug 2020 | 11.75 | 12.20 | 12.25 | 11.60 | 50405 | -3.69% |
| 05 Aug 2020 | 12.20 | 12.85 | 12.85 | 12.00 | 30012 | -2.40% |
| 04 Aug 2020 | 12.50 | 12.35 | 12.90 | 12.35 | 5468 | -1.96% |
| 03 Aug 2020 | 12.75 | 12.85 | 13.20 | 12.50 | 5055 | -0.78% |
| 31 Jul 2020 | 12.85 | 12.75 | 12.95 | 12.05 | 11275 | 2.39% |
| 30 Jul 2020 | 12.55 | 12.95 | 13.00 | 12.40 | 7694 | -1.95% |
| 29 Jul 2020 | 12.80 | 12.75 | 13.00 | 12.75 | 2997 | 0.39% |
| 28 Jul 2020 | 12.75 | 12.75 | 13.30 | 12.75 | 4731 | -2.67% |
| 27 Jul 2020 | 13.10 | 13.25 | 13.55 | 12.75 | 6738 | -1.50% |
| 24 Jul 2020 | 13.30 | 13.30 | 13.65 | 13.20 | 13029 | -2.92% |
| 23 Jul 2020 | 13.70 | 13.25 | 13.95 | 13.25 | 8151 | 3.01% |
| 22 Jul 2020 | 13.30 | 13.60 | 13.80 | 13.20 | 9130 | -2.21% |
| 21 Jul 2020 | 13.60 | 13.30 | 14.20 | 13.30 | 10528 | -0.73% |
| 20 Jul 2020 | 13.70 | 14.70 | 14.75 | 13.70 | 10787 | -2.49% |
| 17 Jul 2020 | 14.05 | 13.50 | 14.20 | 13.05 | 5254 | 3.69% |
| 16 Jul 2020 | 13.55 | 14.45 | 14.50 | 13.25 | 14374 | -2.52% |
| 15 Jul 2020 | 13.90 | 13.00 | 14.05 | 13.00 | 2192 | 3.35% |
| 14 Jul 2020 | 13.45 | 14.00 | 14.00 | 13.35 | 15809 | -4.27% |
| 13 Jul 2020 | 14.05 | 14.45 | 14.75 | 13.60 | 20145 | -1.75% |
| 10 Jul 2020 | 14.30 | 14.75 | 15.35 | 14.10 | 23421 | -3.05% |
| 09 Jul 2020 | 14.75 | 15.20 | 15.20 | 14.55 | 8322 | 1.72% |
| 08 Jul 2020 | 14.50 | 15.40 | 15.40 | 14.50 | 11873 | -1.36% |
| 07 Jul 2020 | 14.70 | 14.50 | 15.15 | 14.50 | 9565 | 0.68% |
| 06 Jul 2020 | 14.60 | 14.50 | 15.65 | 14.50 | 17011 | -3.63% |
| 03 Jul 2020 | 15.15 | 16.00 | 16.00 | 15.15 | 19420 | -4.72% |
| 02 Jul 2020 | 15.90 | 15.25 | 16.20 | 14.70 | 21273 | 2.91% |
| 01 Jul 2020 | 15.45 | 16.95 | 16.95 | 15.45 | 22594 | -4.92% |
| 30 Jun 2020 | 16.25 | 16.20 | 16.25 | 15.55 | 57711 | 4.84% |
| 29 Jun 2020 | 15.50 | 15.75 | 15.75 | 15.10 | 83846 | 3.33% |
| 26 Jun 2020 | 15.00 | 14.50 | 15.00 | 14.35 | 25083 | 4.90% |
| 25 Jun 2020 | 14.30 | 14.90 | 14.90 | 14.00 | 10125 | -2.39% |
| 24 Jun 2020 | 14.65 | 15.50 | 15.75 | 14.65 | 32827 | -4.87% |
| 23 Jun 2020 | 15.40 | 15.15 | 15.40 | 14.65 | 30402 | 0.98% |
| 22 Jun 2020 | 15.25 | 15.50 | 15.50 | 15.05 | 19024 | 3.04% |
| 19 Jun 2020 | 14.80 | 14.70 | 14.80 | 13.95 | 9774 | 4.96% |
| 18 Jun 2020 | 14.10 | 13.35 | 14.35 | 13.35 | 8907 | 0.71% |
| 17 Jun 2020 | 14.00 | 14.70 | 15.35 | 13.95 | 21567 | -4.44% |
| 16 Jun 2020 | 14.65 | 14.80 | 15.10 | 14.30 | 6776 | -1.68% |
| 15 Jun 2020 | 14.90 | 14.60 | 15.20 | 14.10 | 14167 | 2.05% |
| 12 Jun 2020 | 14.60 | 14.00 | 14.85 | 13.95 | 8601 | -0.34% |
| 11 Jun 2020 | 14.65 | 15.40 | 15.65 | 14.65 | 18019 | -4.87% |
| 10 Jun 2020 | 15.40 | 15.60 | 16.20 | 14.80 | 13394 | -0.96% |
| 09 Jun 2020 | 15.55 | 15.30 | 15.60 | 14.50 | 52596 | 9.51% |
| 08 Jun 2020 | 14.20 | 13.50 | 14.20 | 13.05 | 34831 | 9.65% |
| 05 Jun 2020 | 12.95 | 11.75 | 12.95 | 11.45 | 33904 | 9.75% |
| 04 Jun 2020 | 11.80 | 12.85 | 12.85 | 11.75 | 25898 | -4.45% |
| 03 Jun 2020 | 12.35 | 12.50 | 12.55 | 11.45 | 54781 | 2.49% |
| 02 Jun 2020 | 12.05 | 12.00 | 12.60 | 11.75 | 18574 | 0.00% |
| 01 Jun 2020 | 12.05 | 12.00 | 12.05 | 11.10 | 17700 | 4.78% |
| 29 May 2020 | 11.50 | 11.15 | 11.85 | 11.15 | 4147 | -1.29% |
| 28 May 2020 | 11.65 | 11.45 | 11.75 | 11.30 | 1916 | -0.85% |
| 27 May 2020 | 11.75 | 11.30 | 11.80 | 11.30 | 6714 | -0.84% |
| 26 May 2020 | 11.85 | 12.00 | 12.00 | 11.15 | 3610 | 1.72% |
| 22 May 2020 | 11.65 | 11.90 | 11.90 | 11.00 | 4843 | 1.30% |
| 21 May 2020 | 11.50 | 11.30 | 11.90 | 10.85 | 5089 | 0.88% |
| 20 May 2020 | 11.40 | 11.55 | 11.55 | 10.65 | 9576 | 1.79% |
| 19 May 2020 | 11.20 | 11.10 | 11.85 | 10.80 | 8983 | -1.32% |
| 18 May 2020 | 11.35 | 11.40 | 11.95 | 11.35 | 8288 | -4.62% |
| 15 May 2020 | 11.90 | 11.80 | 11.95 | 11.40 | 5295 | -0.83% |
| 14 May 2020 | 12.00 | 12.40 | 12.40 | 11.75 | 7882 | 1.27% |
| 13 May 2020 | 11.85 | 12.40 | 12.40 | 11.80 | 9991 | -4.44% |
| 12 May 2020 | 12.40 | 11.75 | 12.50 | 11.65 | 7441 | 1.22% |
| 11 May 2020 | 12.25 | 12.45 | 12.45 | 11.40 | 4565 | 2.08% |
| 08 May 2020 | 12.00 | 11.60 | 12.70 | 11.60 | 2566 | -0.83% |
| 07 May 2020 | 12.10 | 12.60 | 12.60 | 12.00 | 5270 | -3.97% |
| 06 May 2020 | 12.60 | 13.65 | 13.65 | 12.60 | 9097 | -4.91% |
| 05 May 2020 | 13.25 | 13.15 | 13.65 | 12.85 | 1508 | -0.38% |
| 04 May 2020 | 13.30 | 13.60 | 13.65 | 12.95 | 2695 | -2.21% |
| 30 Apr 2020 | 13.60 | 13.00 | 13.75 | 12.50 | 6032 | 3.42% |
| 29 Apr 2020 | 13.15 | 12.90 | 13.90 | 12.90 | 5043 | -0.75% |
| 28 Apr 2020 | 13.25 | 13.00 | 13.65 | 13.00 | 2730 | 1.92% |
| 27 Apr 2020 | 13.00 | 13.35 | 13.90 | 12.70 | 6995 | -2.62% |
| 24 Apr 2020 | 13.35 | 13.35 | 14.30 | 13.35 | 5354 | -4.64% |
| 23 Apr 2020 | 14.00 | 14.70 | 14.70 | 13.35 | 11776 | 0.00% |
| 22 Apr 2020 | 14.00 | 14.05 | 14.85 | 13.60 | 8122 | -0.71% |
| 21 Apr 2020 | 14.10 | 14.35 | 14.95 | 14.00 | 10001 | -6.31% |
| 20 Apr 2020 | 15.05 | 15.90 | 15.90 | 14.30 | 21152 | 2.03% |
| 17 Apr 2020 | 14.75 | 14.85 | 15.95 | 14.00 | 31116 | 0.34% |
| 16 Apr 2020 | 14.70 | 15.00 | 16.45 | 14.10 | 41800 | -4.55% |
| 15 Apr 2020 | 15.40 | 15.70 | 16.00 | 14.40 | 62133 | 12.82% |
| 13 Apr 2020 | 13.65 | 13.25 | 14.20 | 11.25 | 27144 | 10.53% |
| 09 Apr 2020 | 12.35 | 11.35 | 12.90 | 11.30 | 12896 | 4.66% |
| 08 Apr 2020 | 11.80 | 11.25 | 12.30 | 10.90 | 16388 | 5.83% |
| 07 Apr 2020 | 11.15 | 9.90 | 11.35 | 9.90 | 11714 | 7.73% |
| 03 Apr 2020 | 10.35 | 9.90 | 10.50 | 9.60 | 6165 | 2.99% |
| 01 Apr 2020 | 10.05 | 9.90 | 10.35 | 9.40 | 5887 | 0.50% |
| 31 Mar 2020 | 10.00 | 10.35 | 10.35 | 9.25 | 29753 | 5.26% |
| 30 Mar 2020 | 9.50 | 9.25 | 10.40 | 9.00 | 19690 | -1.04% |
| 27 Mar 2020 | 9.60 | 11.90 | 11.90 | 9.20 | 41947 | -9.86% |
| 26 Mar 2020 | 10.65 | 9.50 | 12.00 | 9.00 | 29445 | 6.50% |
| 25 Mar 2020 | 10.00 | 9.55 | 11.25 | 9.55 | 25305 | -0.50% |
| 24 Mar 2020 | 10.05 | 9.85 | 10.45 | 9.50 | 10195 | 3.08% |
| 23 Mar 2020 | 9.75 | 11.20 | 11.25 | 9.20 | 22828 | -15.22% |
| 20 Mar 2020 | 11.50 | 10.05 | 11.65 | 9.85 | 26808 | 12.75% |
| 19 Mar 2020 | 10.20 | 11.90 | 12.30 | 9.65 | 42413 | -11.69% |
| 18 Mar 2020 | 11.55 | 12.50 | 13.80 | 11.05 | 22846 | -5.71% |
| 17 Mar 2020 | 12.25 | 11.50 | 13.70 | 11.00 | 22018 | 6.52% |
| 16 Mar 2020 | 11.50 | 13.90 | 13.90 | 11.25 | 66029 | -18.15% |
| 13 Mar 2020 | 14.05 | 14.35 | 14.60 | 10.05 | 98425 | 13.77% |
| 12 Mar 2020 | 12.35 | 14.00 | 14.00 | 11.80 | 23073 | -13.03% |
| 11 Mar 2020 | 14.20 | 13.10 | 14.65 | 13.05 | 4356 | 1.43% |
| 09 Mar 2020 | 14.00 | 13.85 | 15.40 | 13.10 | 16750 | -3.78% |
| 06 Mar 2020 | 14.55 | 15.30 | 15.30 | 13.90 | 24431 | -5.21% |
| 05 Mar 2020 | 15.35 | 14.80 | 15.45 | 14.50 | 10779 | 3.72% |
| 04 Mar 2020 | 14.80 | 16.00 | 16.25 | 14.60 | 30597 | -2.95% |
| 03 Mar 2020 | 15.25 | 13.25 | 16.00 | 13.25 | 33169 | 4.10% |
| 02 Mar 2020 | 14.65 | 13.35 | 15.20 | 13.35 | 26914 | 3.53% |
| 28 Feb 2020 | 14.15 | 14.20 | 15.40 | 12.60 | 46150 | -1.05% |
| 27 Feb 2020 | 14.30 | 14.55 | 15.30 | 13.60 | 14611 | -5.30% |
| 26 Feb 2020 | 15.10 | 15.35 | 15.70 | 14.85 | 10888 | -1.63% |
| 25 Feb 2020 | 15.35 | 16.40 | 16.40 | 15.15 | 11105 | -3.76% |
| 24 Feb 2020 | 15.95 | 16.50 | 16.50 | 15.55 | 27571 | 3.91% |
| 20 Feb 2020 | 15.35 | 16.10 | 16.40 | 15.20 | 40822 | -4.66% |
| 19 Feb 2020 | 16.10 | 13.95 | 16.70 | 13.80 | 358007 | 15.41% |
| 18 Feb 2020 | 13.95 | 16.00 | 16.00 | 13.70 | 60129 | -11.15% |
| 17 Feb 2020 | 15.70 | 16.10 | 17.15 | 15.60 | 16676 | -5.14% |
| 14 Feb 2020 | 16.55 | 17.90 | 17.90 | 16.25 | 19156 | -1.49% |
| 13 Feb 2020 | 16.80 | 18.00 | 18.40 | 16.50 | 39740 | -7.44% |
| 12 Feb 2020 | 18.15 | 19.00 | 19.00 | 18.05 | 14077 | -4.22% |
| 11 Feb 2020 | 18.95 | 19.05 | 19.85 | 18.70 | 33118 | -1.81% |
| 10 Feb 2020 | 19.30 | 20.20 | 21.00 | 18.95 | 26266 | -5.39% |
| 07 Feb 2020 | 20.40 | 20.50 | 21.60 | 20.05 | 12981 | -0.49% |
| 06 Feb 2020 | 20.50 | 19.60 | 20.80 | 19.50 | 21788 | 4.86% |
| 05 Feb 2020 | 19.55 | 19.90 | 20.00 | 19.15 | 18253 | 0.26% |
| 04 Feb 2020 | 19.50 | 20.85 | 20.85 | 19.20 | 9610 | -0.51% |
| 03 Feb 2020 | 19.60 | 21.20 | 21.20 | 19.15 | 5139 | -2.00% |
| 01 Feb 2020 | 20.00 | 20.35 | 21.10 | 19.00 | 11143 | -1.23% |
| 31 Jan 2020 | 20.25 | 19.35 | 20.45 | 19.35 | 23980 | 1.25% |
| 30 Jan 2020 | 20.00 | 20.40 | 20.45 | 19.60 | 13673 | -3.38% |
| 29 Jan 2020 | 20.70 | 21.30 | 21.30 | 20.25 | 7787 | 0.49% |
| 28 Jan 2020 | 20.60 | 20.50 | 20.95 | 19.75 | 28024 | -0.48% |
| 27 Jan 2020 | 20.70 | 21.00 | 21.00 | 20.70 | 17215 | -0.72% |
| 24 Jan 2020 | 20.85 | 20.80 | 21.40 | 20.70 | 14858 | 0.72% |
| 23 Jan 2020 | 20.70 | 20.55 | 21.25 | 20.55 | 8608 | -1.19% |
| 22 Jan 2020 | 20.95 | 21.10 | 21.60 | 20.65 | 5466 | -0.48% |
| 21 Jan 2020 | 21.05 | 22.20 | 22.20 | 21.00 | 6201 | -0.71% |
| 20 Jan 2020 | 21.20 | 21.60 | 22.40 | 21.05 | 6947 | -1.85% |
| 17 Jan 2020 | 21.60 | 22.10 | 22.50 | 21.50 | 10881 | -0.69% |
| 16 Jan 2020 | 21.75 | 22.35 | 22.60 | 21.15 | 18976 | 0.46% |
| 15 Jan 2020 | 21.65 | 20.75 | 22.20 | 20.75 | 13130 | 0.93% |
| 14 Jan 2020 | 21.45 | 22.45 | 22.45 | 20.05 | 24852 | 2.63% |
| 13 Jan 2020 | 20.90 | 21.15 | 21.15 | 20.65 | 5811 | 1.21% |
| 10 Jan 2020 | 20.65 | 21.15 | 21.90 | 20.55 | 17611 | -1.67% |
| 09 Jan 2020 | 21.00 | 21.05 | 21.05 | 20.80 | 8540 | 1.94% |
| 08 Jan 2020 | 20.60 | 21.50 | 21.60 | 20.45 | 46639 | -6.15% |
| 07 Jan 2020 | 21.95 | 21.20 | 23.25 | 21.20 | 18710 | 1.15% |
| 06 Jan 2020 | 21.70 | 21.95 | 22.00 | 21.15 | 7532 | -1.14% |
| 03 Jan 2020 | 21.95 | 21.90 | 22.20 | 21.20 | 28832 | 2.09% |
| 02 Jan 2020 | 21.50 | 21.80 | 21.80 | 21.05 | 15352 | 0.94% |
| 01 Jan 2020 | 21.30 | 21.10 | 22.75 | 21.10 | 13221 | -2.29% |
| 31 Dec 2019 | 21.80 | 21.35 | 22.00 | 20.65 | 25373 | 4.31% |
| 30 Dec 2019 | 20.90 | 21.20 | 21.45 | 20.55 | 7275 | -0.24% |
| 27 Dec 2019 | 20.95 | 22.70 | 22.70 | 20.20 | 12232 | -0.48% |
| 26 Dec 2019 | 21.05 | 22.90 | 22.90 | 20.40 | 31643 | -0.24% |
| 24 Dec 2019 | 21.10 | 21.35 | 21.90 | 20.70 | 22199 | -0.47% |
| 23 Dec 2019 | 21.20 | 21.10 | 21.95 | 20.50 | 23542 | -1.40% |
| 20 Dec 2019 | 21.50 | 21.50 | 21.80 | 21.25 | 7382 | 0.00% |
| 19 Dec 2019 | 21.50 | 21.30 | 22.35 | 21.30 | 11237 | -1.83% |
| 18 Dec 2019 | 21.90 | 22.40 | 22.65 | 21.65 | 6452 | -1.57% |
| 17 Dec 2019 | 22.25 | 22.00 | 23.30 | 21.60 | 44513 | 0.45% |
| 16 Dec 2019 | 22.15 | 22.90 | 22.90 | 21.85 | 7867 | -0.23% |
| 13 Dec 2019 | 22.20 | 23.25 | 23.25 | 21.00 | 18965 | 0.45% |
| 12 Dec 2019 | 22.10 | 22.40 | 23.25 | 21.60 | 23921 | -2.21% |
| 11 Dec 2019 | 22.60 | 22.00 | 24.30 | 21.25 | 7973 | 2.03% |
| 10 Dec 2019 | 22.15 | 23.05 | 24.60 | 22.00 | 17165 | -3.49% |
| 09 Dec 2019 | 22.95 | 22.00 | 23.60 | 21.80 | 8981 | 2.46% |
| 06 Dec 2019 | 22.40 | 23.10 | 24.40 | 21.60 | 25671 | -3.03% |
| 05 Dec 2019 | 23.10 | 23.50 | 23.60 | 22.55 | 4440 | -0.22% |
| 04 Dec 2019 | 23.15 | 24.05 | 24.40 | 23.00 | 8255 | -3.74% |
| 03 Dec 2019 | 24.05 | 26.00 | 26.00 | 23.90 | 7423 | -3.61% |
| 02 Dec 2019 | 24.95 | 25.25 | 26.45 | 24.85 | 18815 | -4.59% |
| 29 Nov 2019 | 26.15 | 26.70 | 26.80 | 24.55 | 65789 | 1.36% |
| 28 Nov 2019 | 25.80 | 25.50 | 25.80 | 25.40 | 79922 | 4.88% |
| 27 Nov 2019 | 24.60 | 22.55 | 24.60 | 22.55 | 48394 | 4.90% |
| 26 Nov 2019 | 23.45 | 24.95 | 24.95 | 23.25 | 24845 | -1.47% |
