Automotive Stampings & Assemblies Ltd
NSE :ASAL BSE :520119 Sector : Auto AncillariesBuy, Sell or Hold ASAL ?
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
ASAL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 886.50 | 821.00 | 920.00 | 804.15 | 237116 | 7.71% |
| 30 Apr 2024 | 823.05 | 820.00 | 835.00 | 802.25 | 60989 | 0.56% |
| 29 Apr 2024 | 818.50 | 828.90 | 834.95 | 812.00 | 50655 | -0.50% |
| 26 Apr 2024 | 822.65 | 842.30 | 849.50 | 812.10 | 68414 | -1.56% |
| 25 Apr 2024 | 835.65 | 820.00 | 852.40 | 812.10 | 110002 | 2.51% |
| 24 Apr 2024 | 815.20 | 847.55 | 848.40 | 810.00 | 99780 | -3.00% |
| 23 Apr 2024 | 840.45 | 882.00 | 898.95 | 835.05 | 377660 | -4.02% |
| 22 Apr 2024 | 875.65 | 777.20 | 903.80 | 777.20 | 964576 | 14.61% |
| 19 Apr 2024 | 764.00 | 736.85 | 767.00 | 735.00 | 61767 | 2.11% |
| 18 Apr 2024 | 748.20 | 773.05 | 793.00 | 737.00 | 87011 | -2.34% |
| 16 Apr 2024 | 766.10 | 729.80 | 777.00 | 728.45 | 99182 | 4.22% |
| 15 Apr 2024 | 735.10 | 732.10 | 749.75 | 725.00 | 96466 | -4.33% |
| 12 Apr 2024 | 768.40 | 738.40 | 809.80 | 737.00 | 168174 | 4.12% |
| 10 Apr 2024 | 738.00 | 771.00 | 771.00 | 706.40 | 165769 | -4.05% |
| 09 Apr 2024 | 769.15 | 765.80 | 798.10 | 761.05 | 435729 | 1.27% |
| 08 Apr 2024 | 759.50 | 726.95 | 822.70 | 726.75 | 1936054 | 5.87% |
| 05 Apr 2024 | 717.40 | 626.00 | 727.00 | 623.10 | 1331303 | 15.99% |
| 04 Apr 2024 | 618.50 | 613.10 | 625.00 | 597.10 | 75448 | 1.89% |
| 03 Apr 2024 | 607.00 | 602.55 | 614.80 | 585.10 | 34256 | 1.27% |
| 02 Apr 2024 | 599.40 | 592.00 | 614.90 | 585.25 | 49275 | 0.82% |
| 01 Apr 2024 | 594.55 | 582.90 | 600.95 | 582.55 | 32205 | 3.59% |
| 28 Mar 2024 | 573.95 | 571.00 | 589.75 | 570.20 | 31721 | 0.94% |
| 27 Mar 2024 | 568.60 | 587.60 | 587.60 | 565.00 | 38808 | -0.33% |
| 26 Mar 2024 | 570.50 | 608.95 | 608.95 | 566.30 | 59184 | -2.96% |
| 22 Mar 2024 | 587.90 | 589.30 | 597.00 | 577.70 | 21888 | 0.59% |
| 21 Mar 2024 | 584.45 | 580.55 | 594.00 | 578.40 | 21606 | 0.72% |
| 20 Mar 2024 | 580.30 | 602.00 | 602.00 | 566.00 | 34105 | -1.39% |
| 19 Mar 2024 | 588.50 | 582.50 | 604.35 | 572.50 | 39242 | -0.72% |
| 18 Mar 2024 | 592.75 | 608.75 | 608.75 | 586.80 | 27946 | -0.50% |
| 15 Mar 2024 | 595.70 | 600.00 | 609.85 | 575.80 | 68416 | -0.30% |
| 14 Mar 2024 | 597.50 | 545.00 | 597.50 | 533.00 | 88459 | 10.00% |
| 13 Mar 2024 | 543.20 | 602.95 | 617.45 | 541.60 | 88205 | -9.73% |
| 12 Mar 2024 | 601.75 | 650.00 | 656.90 | 597.95 | 72303 | -5.92% |
| 11 Mar 2024 | 639.60 | 678.00 | 693.00 | 630.05 | 117652 | -4.43% |
| 07 Mar 2024 | 669.25 | 647.80 | 679.25 | 626.75 | 116707 | 5.29% |
| 06 Mar 2024 | 635.60 | 640.00 | 650.00 | 597.00 | 91169 | 0.85% |
| 05 Mar 2024 | 630.25 | 679.80 | 687.00 | 614.90 | 111958 | -6.17% |
| 04 Mar 2024 | 671.70 | 694.00 | 699.60 | 658.05 | 186428 | 1.10% |
| 02 Mar 2024 | 664.40 | 648.70 | 664.45 | 644.00 | 69124 | 4.99% |
| 01 Mar 2024 | 632.85 | 579.30 | 632.85 | 579.30 | 167196 | 9.99% |
| 29 Feb 2024 | 575.35 | 572.85 | 583.00 | 560.10 | 29629 | 0.13% |
| 28 Feb 2024 | 574.60 | 600.90 | 606.70 | 564.90 | 44974 | -3.91% |
| 27 Feb 2024 | 598.00 | 620.00 | 620.25 | 590.00 | 32927 | -3.42% |
| 26 Feb 2024 | 619.20 | 632.00 | 636.65 | 616.60 | 24283 | -1.55% |
| 23 Feb 2024 | 628.95 | 635.00 | 664.75 | 610.00 | 73469 | -0.19% |
| 22 Feb 2024 | 630.15 | 634.90 | 642.95 | 604.85 | 88696 | -0.06% |
| 21 Feb 2024 | 630.55 | 668.20 | 678.00 | 612.15 | 133417 | -5.14% |
| 20 Feb 2024 | 664.70 | 688.00 | 688.00 | 651.00 | 184788 | 2.33% |
| 19 Feb 2024 | 649.55 | 590.50 | 649.55 | 590.00 | 114089 | 10.00% |
| 16 Feb 2024 | 590.50 | 599.00 | 609.90 | 583.10 | 44467 | -0.73% |
| 15 Feb 2024 | 594.85 | 604.95 | 609.20 | 581.40 | 48011 | -1.03% |
| 14 Feb 2024 | 601.05 | 590.00 | 604.00 | 579.75 | 68710 | 0.36% |
| 13 Feb 2024 | 598.90 | 579.00 | 610.00 | 551.00 | 124210 | 1.92% |
| 12 Feb 2024 | 587.60 | 652.00 | 652.90 | 583.60 | 188990 | -9.38% |
| 09 Feb 2024 | 648.40 | 648.00 | 720.00 | 633.00 | 1591006 | 4.14% |
| 08 Feb 2024 | 622.65 | 560.00 | 650.00 | 560.00 | 1566758 | 12.21% |
| 07 Feb 2024 | 554.90 | 464.20 | 554.90 | 464.20 | 940830 | 19.99% |
| 06 Feb 2024 | 462.45 | 449.30 | 469.60 | 446.75 | 69694 | 3.96% |
| 05 Feb 2024 | 444.85 | 456.40 | 462.45 | 440.55 | 66922 | -1.17% |
| 02 Feb 2024 | 450.10 | 464.40 | 466.25 | 448.50 | 46828 | -1.92% |
| 01 Feb 2024 | 458.90 | 470.00 | 472.00 | 456.50 | 39735 | -1.71% |
| 31 Jan 2024 | 466.90 | 457.35 | 492.00 | 457.35 | 76346 | 2.37% |
| 30 Jan 2024 | 456.10 | 463.95 | 472.10 | 453.10 | 59239 | -1.28% |
| 29 Jan 2024 | 462.00 | 479.90 | 481.00 | 459.05 | 106311 | 0.10% |
| 25 Jan 2024 | 461.55 | 497.20 | 518.45 | 451.45 | 722039 | -5.15% |
| 24 Jan 2024 | 486.60 | 458.00 | 489.95 | 452.25 | 307760 | 6.48% |
| 23 Jan 2024 | 457.00 | 455.85 | 475.00 | 436.80 | 110382 | 1.82% |
| 20 Jan 2024 | 448.85 | 456.15 | 468.00 | 445.10 | 43074 | -1.17% |
| 19 Jan 2024 | 454.15 | 434.95 | 463.80 | 428.10 | 129105 | 6.45% |
| 18 Jan 2024 | 426.65 | 420.00 | 429.80 | 411.35 | 33250 | 0.99% |
| 17 Jan 2024 | 422.45 | 426.10 | 435.60 | 420.00 | 39532 | -1.97% |
| 16 Jan 2024 | 430.95 | 432.70 | 452.70 | 425.45 | 76427 | -1.19% |
| 15 Jan 2024 | 436.15 | 440.60 | 453.25 | 435.00 | 71775 | -2.76% |
| 12 Jan 2024 | 448.55 | 458.80 | 464.20 | 445.60 | 77495 | -2.23% |
| 11 Jan 2024 | 458.80 | 471.00 | 483.50 | 450.50 | 362603 | -0.01% |
| 10 Jan 2024 | 458.85 | 423.45 | 466.65 | 416.30 | 387862 | 9.28% |
| 09 Jan 2024 | 419.90 | 412.00 | 432.45 | 412.00 | 76468 | 1.81% |
| 08 Jan 2024 | 412.45 | 412.90 | 419.40 | 406.85 | 33131 | 0.68% |
| 05 Jan 2024 | 409.65 | 412.05 | 415.80 | 405.90 | 26711 | -0.90% |
| 04 Jan 2024 | 413.35 | 415.00 | 420.00 | 409.75 | 30951 | 0.38% |
| 03 Jan 2024 | 411.80 | 402.35 | 417.65 | 402.35 | 23753 | -0.37% |
| 02 Jan 2024 | 413.35 | 421.70 | 422.00 | 408.30 | 29513 | -1.24% |
| 01 Jan 2024 | 418.55 | 421.60 | 423.15 | 415.15 | 23340 | -0.23% |
| 29 Dec 2023 | 419.50 | 410.10 | 424.30 | 410.10 | 43591 | 1.55% |
| 28 Dec 2023 | 413.10 | 418.20 | 418.60 | 410.00 | 20893 | -0.83% |
| 27 Dec 2023 | 416.55 | 414.35 | 426.20 | 413.00 | 38659 | 1.03% |
| 26 Dec 2023 | 412.30 | 415.55 | 418.75 | 411.00 | 21626 | -0.78% |
| 22 Dec 2023 | 415.55 | 413.00 | 421.60 | 409.50 | 22992 | 1.53% |
| 21 Dec 2023 | 409.30 | 399.15 | 411.80 | 396.80 | 25954 | 2.54% |
| 20 Dec 2023 | 399.15 | 418.60 | 433.50 | 396.70 | 103698 | -3.89% |
| 19 Dec 2023 | 415.30 | 415.25 | 420.45 | 414.95 | 22469 | 0.01% |
| 18 Dec 2023 | 415.25 | 413.85 | 422.00 | 411.35 | 31585 | 0.34% |
| 15 Dec 2023 | 413.85 | 425.85 | 425.85 | 411.00 | 37424 | -1.85% |
| 14 Dec 2023 | 421.65 | 418.65 | 426.10 | 418.65 | 24747 | 0.73% |
| 13 Dec 2023 | 418.60 | 415.00 | 425.30 | 412.00 | 29468 | 1.23% |
| 12 Dec 2023 | 413.50 | 415.65 | 418.45 | 412.15 | 20800 | -0.52% |
| 11 Dec 2023 | 415.65 | 418.25 | 423.10 | 409.70 | 43888 | -0.62% |
| 08 Dec 2023 | 418.25 | 420.00 | 424.85 | 416.75 | 21258 | 0.41% |
| 07 Dec 2023 | 416.55 | 419.95 | 426.85 | 410.00 | 41405 | -0.33% |
| 06 Dec 2023 | 417.95 | 413.25 | 423.90 | 410.55 | 40482 | 0.66% |
| 05 Dec 2023 | 415.20 | 426.00 | 432.25 | 412.80 | 70059 | -2.29% |
| 04 Dec 2023 | 424.95 | 439.00 | 439.00 | 422.75 | 35351 | -0.85% |
| 01 Dec 2023 | 428.60 | 430.95 | 439.70 | 420.30 | 25542 | 0.11% |
| 30 Nov 2023 | 428.15 | 425.00 | 433.00 | 419.95 | 42256 | 1.05% |
| 29 Nov 2023 | 423.70 | 433.95 | 440.85 | 421.50 | 52668 | -2.08% |
| 28 Nov 2023 | 432.70 | 446.10 | 451.45 | 431.00 | 44570 | -2.97% |
| 24 Nov 2023 | 445.95 | 435.00 | 469.00 | 430.85 | 201618 | 3.13% |
| 23 Nov 2023 | 432.40 | 429.95 | 439.95 | 424.80 | 58613 | 0.83% |
| 22 Nov 2023 | 428.85 | 454.70 | 454.70 | 425.40 | 117506 | -4.24% |
| 21 Nov 2023 | 447.85 | 400.00 | 457.70 | 400.00 | 399684 | 12.26% |
| 20 Nov 2023 | 398.95 | 394.95 | 403.00 | 392.35 | 33726 | 1.19% |
| 17 Nov 2023 | 394.25 | 403.95 | 403.95 | 392.00 | 22166 | -0.93% |
| 16 Nov 2023 | 397.95 | 393.00 | 405.00 | 393.00 | 20972 | 0.48% |
| 15 Nov 2023 | 396.05 | 396.60 | 402.05 | 395.05 | 23128 | -0.11% |
| 13 Nov 2023 | 396.50 | 402.85 | 402.85 | 395.35 | 15866 | -1.18% |
| 12 Nov 2023 | 401.25 | 402.95 | 407.00 | 398.00 | 13228 | 1.01% |
| 10 Nov 2023 | 397.25 | 400.00 | 402.00 | 395.00 | 10199 | -1.22% |
| 09 Nov 2023 | 402.15 | 406.00 | 408.75 | 400.70 | 18513 | -0.46% |
| 08 Nov 2023 | 404.00 | 401.35 | 413.00 | 396.60 | 36714 | 2.18% |
| 07 Nov 2023 | 395.40 | 389.95 | 398.00 | 389.05 | 18211 | 1.62% |
| 06 Nov 2023 | 389.10 | 389.30 | 398.90 | 387.00 | 15843 | -0.05% |
| 03 Nov 2023 | 389.30 | 385.95 | 392.55 | 382.15 | 21454 | 2.37% |
| 02 Nov 2023 | 380.30 | 388.00 | 393.20 | 375.00 | 66853 | -1.98% |
| 01 Nov 2023 | 388.00 | 390.00 | 395.40 | 387.05 | 9882 | -0.12% |
| 31 Oct 2023 | 388.45 | 390.15 | 393.10 | 385.95 | 16837 | -0.04% |
| 30 Oct 2023 | 388.60 | 397.45 | 398.90 | 386.00 | 19368 | -1.57% |
| 27 Oct 2023 | 394.80 | 402.00 | 409.00 | 389.10 | 38369 | 1.02% |
| 26 Oct 2023 | 390.80 | 395.00 | 395.00 | 373.00 | 29527 | -0.69% |
| 25 Oct 2023 | 393.50 | 394.65 | 405.25 | 390.10 | 23857 | 1.21% |
| 23 Oct 2023 | 388.80 | 406.00 | 420.00 | 382.55 | 55195 | -3.86% |
| 20 Oct 2023 | 404.40 | 413.95 | 415.75 | 402.65 | 18119 | -1.81% |
| 19 Oct 2023 | 411.85 | 407.45 | 424.05 | 400.80 | 57992 | 1.82% |
| 18 Oct 2023 | 404.50 | 409.50 | 410.95 | 400.50 | 18299 | -0.49% |
| 17 Oct 2023 | 406.50 | 409.90 | 411.15 | 406.00 | 15662 | -0.59% |
| 16 Oct 2023 | 408.90 | 412.95 | 414.95 | 405.15 | 25755 | -0.99% |
| 13 Oct 2023 | 413.00 | 408.00 | 417.45 | 406.85 | 24630 | 0.21% |
| 12 Oct 2023 | 412.15 | 415.95 | 418.95 | 408.55 | 26742 | 0.08% |
| 11 Oct 2023 | 411.80 | 403.95 | 415.05 | 403.00 | 33358 | 3.04% |
| 10 Oct 2023 | 399.65 | 399.10 | 408.95 | 394.70 | 33112 | 0.53% |
| 09 Oct 2023 | 397.55 | 413.05 | 415.20 | 394.65 | 49774 | -4.25% |
| 06 Oct 2023 | 415.20 | 414.45 | 421.85 | 412.65 | 23031 | 0.21% |
| 05 Oct 2023 | 414.35 | 414.90 | 419.90 | 413.25 | 11561 | 0.39% |
| 04 Oct 2023 | 412.75 | 420.15 | 422.75 | 410.05 | 21555 | -1.76% |
| 03 Oct 2023 | 420.15 | 424.00 | 427.25 | 418.05 | 19376 | -0.34% |
| 29 Sep 2023 | 421.60 | 423.40 | 426.90 | 415.00 | 27888 | 0.32% |
| 28 Sep 2023 | 420.25 | 424.40 | 428.65 | 417.05 | 20102 | -0.33% |
| 27 Sep 2023 | 421.65 | 424.35 | 429.50 | 416.05 | 38424 | -0.64% |
| 26 Sep 2023 | 424.35 | 426.95 | 428.00 | 419.10 | 22224 | -0.48% |
| 25 Sep 2023 | 426.40 | 421.00 | 429.95 | 413.15 | 36939 | 2.32% |
| 22 Sep 2023 | 416.75 | 422.90 | 427.95 | 414.30 | 30655 | -0.61% |
| 21 Sep 2023 | 419.30 | 425.90 | 430.65 | 417.80 | 30038 | -1.62% |
| 20 Sep 2023 | 426.20 | 433.10 | 438.15 | 425.00 | 36955 | -1.08% |
| 18 Sep 2023 | 430.85 | 444.00 | 453.70 | 429.00 | 52812 | -2.22% |
| 15 Sep 2023 | 440.65 | 439.85 | 449.95 | 435.80 | 46144 | 1.85% |
| 14 Sep 2023 | 432.65 | 427.00 | 446.50 | 427.00 | 54157 | 1.36% |
| 13 Sep 2023 | 426.85 | 430.70 | 443.00 | 421.60 | 76846 | -0.69% |
| 12 Sep 2023 | 429.80 | 473.65 | 479.00 | 423.10 | 146889 | -7.37% |
| 11 Sep 2023 | 464.00 | 450.10 | 469.00 | 442.00 | 172995 | 3.66% |
| 08 Sep 2023 | 447.60 | 453.40 | 463.65 | 444.10 | 121234 | -1.28% |
| 07 Sep 2023 | 453.40 | 457.90 | 458.00 | 440.55 | 192186 | 1.22% |
| 06 Sep 2023 | 447.95 | 419.35 | 481.80 | 417.00 | 1259186 | 7.85% |
| 05 Sep 2023 | 415.35 | 413.95 | 419.90 | 409.00 | 64318 | 1.32% |
| 04 Sep 2023 | 409.95 | 408.65 | 414.70 | 403.30 | 45725 | 1.13% |
| 01 Sep 2023 | 405.35 | 416.00 | 416.00 | 403.15 | 53824 | -1.91% |
| 31 Aug 2023 | 413.25 | 415.00 | 427.00 | 410.00 | 159396 | 1.21% |
| 30 Aug 2023 | 408.30 | 390.40 | 411.00 | 388.05 | 101238 | 5.35% |
| 29 Aug 2023 | 387.55 | 388.95 | 394.00 | 386.00 | 18115 | -0.19% |
| 28 Aug 2023 | 388.30 | 392.00 | 395.35 | 387.00 | 22955 | -0.14% |
| 25 Aug 2023 | 388.85 | 393.10 | 399.50 | 385.25 | 44291 | -1.66% |
| 24 Aug 2023 | 395.40 | 399.00 | 401.90 | 393.00 | 23221 | -0.65% |
| 23 Aug 2023 | 398.00 | 401.15 | 409.00 | 392.50 | 43996 | -0.74% |
| 22 Aug 2023 | 400.95 | 401.95 | 407.30 | 399.00 | 20667 | -0.07% |
| 21 Aug 2023 | 401.25 | 412.05 | 412.05 | 396.00 | 50274 | -1.64% |
| 18 Aug 2023 | 407.95 | 404.90 | 417.30 | 396.00 | 84775 | 1.61% |
| 17 Aug 2023 | 401.50 | 387.00 | 404.95 | 385.00 | 45190 | 4.33% |
| 16 Aug 2023 | 384.85 | 381.50 | 390.00 | 381.10 | 19679 | -0.53% |
| 14 Aug 2023 | 386.90 | 389.25 | 391.95 | 378.00 | 35153 | -0.12% |
| 11 Aug 2023 | 387.35 | 393.75 | 393.75 | 385.00 | 20482 | -1.20% |
| 10 Aug 2023 | 392.05 | 393.45 | 399.30 | 380.30 | 34991 | -0.36% |
| 09 Aug 2023 | 393.45 | 398.80 | 398.80 | 391.40 | 16597 | -0.84% |
| 08 Aug 2023 | 396.80 | 402.05 | 402.45 | 395.50 | 20803 | -0.91% |
| 07 Aug 2023 | 400.45 | 398.10 | 409.15 | 395.00 | 49926 | 0.69% |
| 04 Aug 2023 | 397.70 | 395.20 | 404.15 | 395.05 | 30424 | 0.63% |
| 03 Aug 2023 | 395.20 | 393.10 | 399.00 | 388.20 | 43669 | 0.52% |
| 02 Aug 2023 | 393.15 | 420.95 | 423.95 | 390.00 | 128263 | -3.32% |
| 01 Aug 2023 | 406.65 | 413.70 | 428.00 | 401.75 | 81748 | -0.77% |
| 31 Jul 2023 | 409.80 | 398.95 | 414.00 | 397.65 | 95695 | 3.77% |
| 28 Jul 2023 | 394.90 | 393.80 | 396.90 | 387.60 | 28971 | 0.34% |
| 27 Jul 2023 | 393.55 | 397.00 | 397.45 | 385.10 | 57102 | -0.05% |
| 26 Jul 2023 | 393.75 | 385.75 | 398.50 | 379.00 | 76617 | 2.43% |
| 25 Jul 2023 | 384.40 | 385.00 | 400.00 | 380.10 | 83223 | 0.46% |
| 24 Jul 2023 | 382.65 | 384.55 | 388.20 | 375.00 | 69396 | 0.66% |
| 21 Jul 2023 | 380.15 | 396.20 | 404.50 | 374.10 | 124827 | -4.05% |
| 20 Jul 2023 | 396.20 | 402.00 | 404.95 | 392.00 | 45624 | -0.10% |
| 19 Jul 2023 | 396.60 | 402.95 | 406.50 | 394.85 | 48733 | -0.36% |
| 18 Jul 2023 | 398.05 | 403.05 | 412.75 | 389.30 | 96554 | -0.75% |
| 17 Jul 2023 | 401.05 | 414.00 | 419.95 | 398.00 | 80438 | -2.00% |
| 14 Jul 2023 | 409.25 | 414.95 | 422.80 | 407.30 | 122425 | -0.10% |
| 13 Jul 2023 | 409.65 | 434.15 | 438.45 | 405.10 | 140448 | -5.64% |
| 12 Jul 2023 | 434.15 | 435.10 | 449.00 | 427.65 | 244667 | 1.13% |
| 11 Jul 2023 | 429.30 | 398.00 | 433.00 | 397.40 | 451212 | 8.85% |
| 10 Jul 2023 | 394.40 | 379.00 | 408.50 | 379.00 | 372013 | 4.59% |
| 07 Jul 2023 | 377.10 | 371.20 | 384.80 | 368.20 | 72572 | 1.82% |
| 06 Jul 2023 | 370.35 | 369.60 | 376.80 | 364.10 | 44867 | 1.69% |
| 05 Jul 2023 | 364.20 | 374.65 | 379.80 | 361.60 | 57204 | -1.87% |
| 04 Jul 2023 | 371.15 | 370.60 | 382.80 | 362.50 | 81227 | 1.14% |
| 03 Jul 2023 | 366.95 | 380.90 | 388.80 | 365.00 | 141844 | -2.29% |
| 30 Jun 2023 | 375.55 | 384.90 | 384.90 | 372.05 | 143463 | -1.93% |
| 28 Jun 2023 | 382.95 | 344.40 | 398.70 | 340.05 | 1233138 | 12.86% |
| 27 Jun 2023 | 339.30 | 330.50 | 344.40 | 330.35 | 51368 | 3.27% |
| 26 Jun 2023 | 328.55 | 330.00 | 332.95 | 325.00 | 14419 | -0.17% |
| 23 Jun 2023 | 329.10 | 339.00 | 339.00 | 327.20 | 21100 | -2.32% |
| 22 Jun 2023 | 336.90 | 337.25 | 351.00 | 333.95 | 74603 | 0.90% |
| 21 Jun 2023 | 333.90 | 334.00 | 338.85 | 332.00 | 12847 | -0.19% |
| 20 Jun 2023 | 334.55 | 333.00 | 340.95 | 326.60 | 25666 | 0.75% |
| 19 Jun 2023 | 332.05 | 343.50 | 344.75 | 330.55 | 27349 | -1.15% |
| 16 Jun 2023 | 335.90 | 330.80 | 347.05 | 330.80 | 78081 | 1.54% |
| 15 Jun 2023 | 330.80 | 329.00 | 334.30 | 328.40 | 14505 | 1.04% |
| 14 Jun 2023 | 327.40 | 334.95 | 335.95 | 326.00 | 15530 | -0.92% |
| 13 Jun 2023 | 330.45 | 338.20 | 339.00 | 325.90 | 33210 | -1.31% |
| 12 Jun 2023 | 334.85 | 337.00 | 338.00 | 330.55 | 20963 | 1.67% |
| 09 Jun 2023 | 329.35 | 340.00 | 341.90 | 326.20 | 26276 | -1.30% |
| 08 Jun 2023 | 333.70 | 348.70 | 348.80 | 331.20 | 58974 | -2.01% |
| 07 Jun 2023 | 340.55 | 323.75 | 348.75 | 307.85 | 86522 | 5.29% |
| 06 Jun 2023 | 323.45 | 323.00 | 324.40 | 319.00 | 23715 | 1.16% |
| 05 Jun 2023 | 319.75 | 323.00 | 324.00 | 316.50 | 20582 | 0.27% |
| 02 Jun 2023 | 318.90 | 320.00 | 326.95 | 318.00 | 17857 | -0.13% |
| 01 Jun 2023 | 319.30 | 321.00 | 321.45 | 316.30 | 12344 | 0.82% |
| 31 May 2023 | 316.70 | 317.10 | 324.85 | 313.00 | 22988 | -1.45% |
| 30 May 2023 | 321.35 | 327.90 | 329.05 | 318.00 | 13292 | -0.82% |
| 29 May 2023 | 324.00 | 329.40 | 329.45 | 321.00 | 16950 | -0.23% |
| 26 May 2023 | 324.75 | 327.45 | 331.35 | 323.10 | 9170 | -0.82% |
| 25 May 2023 | 327.45 | 320.00 | 335.90 | 316.40 | 32264 | 3.54% |
| 24 May 2023 | 316.25 | 319.55 | 321.95 | 315.00 | 8163 | -0.08% |
| 23 May 2023 | 316.50 | 318.00 | 322.45 | 314.45 | 14629 | -0.49% |
| 22 May 2023 | 318.05 | 321.80 | 325.50 | 314.35 | 16215 | -1.17% |
| 19 May 2023 | 321.80 | 325.00 | 327.00 | 318.75 | 10704 | -0.86% |
| 18 May 2023 | 324.60 | 329.95 | 330.90 | 323.15 | 9187 | -0.76% |
| 17 May 2023 | 327.10 | 331.70 | 331.70 | 323.90 | 14170 | 0.00% |
| 16 May 2023 | 327.10 | 333.80 | 334.00 | 326.05 | 9977 | -0.65% |
| 15 May 2023 | 329.25 | 327.65 | 334.50 | 325.20 | 30892 | 1.89% |
| 12 May 2023 | 323.15 | 327.00 | 329.00 | 321.00 | 10647 | -1.21% |
| 11 May 2023 | 327.10 | 325.00 | 328.00 | 323.70 | 11388 | 1.27% |
| 10 May 2023 | 323.00 | 325.90 | 329.50 | 322.00 | 12347 | -0.35% |
| 09 May 2023 | 324.15 | 326.80 | 334.10 | 323.50 | 14942 | -1.37% |
| 08 May 2023 | 328.65 | 331.80 | 332.00 | 325.05 | 13540 | 0.02% |
| 05 May 2023 | 328.60 | 331.95 | 335.90 | 327.20 | 13865 | 0.63% |
| 04 May 2023 | 326.55 | 326.90 | 339.00 | 324.10 | 23959 | 0.54% |
| 03 May 2023 | 324.80 | 340.90 | 342.70 | 322.65 | 39734 | -2.74% |
| 02 May 2023 | 333.95 | 344.00 | 345.15 | 332.50 | 51488 | -3.05% |
| 28 Apr 2023 | 344.45 | 341.80 | 366.80 | 328.80 | 334726 | 1.41% |
| 27 Apr 2023 | 339.65 | 331.50 | 353.25 | 330.65 | 150219 | 3.68% |
| 26 Apr 2023 | 327.60 | 317.00 | 350.00 | 309.00 | 103648 | 6.17% |
| 25 Apr 2023 | 308.55 | 308.70 | 316.80 | 306.00 | 11444 | 0.77% |
| 24 Apr 2023 | 306.20 | 318.75 | 318.75 | 301.85 | 14385 | -0.33% |
| 21 Apr 2023 | 307.20 | 315.00 | 321.35 | 303.25 | 23633 | -2.32% |
| 20 Apr 2023 | 314.50 | 320.00 | 320.00 | 311.05 | 7953 | -0.71% |
| 19 Apr 2023 | 316.75 | 312.10 | 323.00 | 312.10 | 16892 | 0.05% |
| 18 Apr 2023 | 316.60 | 305.50 | 321.00 | 305.50 | 15081 | 1.78% |
| 17 Apr 2023 | 311.05 | 321.00 | 321.50 | 308.10 | 18851 | -2.63% |
| 13 Apr 2023 | 319.45 | 316.25 | 325.20 | 316.25 | 18479 | 0.31% |
| 12 Apr 2023 | 318.45 | 318.95 | 325.30 | 316.00 | 15740 | -0.16% |
| 11 Apr 2023 | 318.95 | 323.90 | 330.45 | 315.25 | 24601 | -0.06% |
| 10 Apr 2023 | 319.15 | 335.00 | 338.80 | 315.00 | 38220 | -2.15% |
| 06 Apr 2023 | 326.15 | 340.85 | 340.85 | 320.30 | 168423 | -4.42% |
| 05 Apr 2023 | 341.25 | 299.90 | 355.05 | 299.70 | 615441 | 15.33% |
| 03 Apr 2023 | 295.90 | 300.00 | 306.30 | 288.25 | 53140 | 0.96% |
| 31 Mar 2023 | 293.10 | 259.00 | 300.00 | 256.10 | 157513 | 16.24% |
| 29 Mar 2023 | 252.15 | 251.15 | 259.95 | 250.05 | 26581 | 0.40% |
| 28 Mar 2023 | 251.15 | 268.00 | 268.00 | 249.00 | 38983 | -0.95% |
| 27 Mar 2023 | 253.55 | 273.90 | 273.90 | 251.50 | 40271 | -5.97% |
| 24 Mar 2023 | 269.65 | 279.00 | 280.45 | 266.35 | 40820 | -2.14% |
| 23 Mar 2023 | 275.55 | 276.85 | 281.95 | 270.20 | 41676 | -0.47% |
| 22 Mar 2023 | 276.85 | 277.20 | 281.85 | 275.10 | 30477 | -1.21% |
| 21 Mar 2023 | 280.25 | 286.35 | 289.45 | 280.00 | 32289 | -0.12% |
| 20 Mar 2023 | 280.60 | 299.40 | 299.40 | 278.55 | 15584 | -0.57% |
| 17 Mar 2023 | 282.20 | 289.00 | 296.65 | 276.65 | 14028 | 1.27% |
| 16 Mar 2023 | 278.65 | 283.00 | 288.70 | 275.00 | 24271 | -1.68% |
| 15 Mar 2023 | 283.40 | 283.00 | 298.90 | 280.25 | 31543 | 0.19% |
| 14 Mar 2023 | 282.85 | 299.90 | 299.90 | 280.40 | 32011 | -1.87% |
| 13 Mar 2023 | 288.25 | 301.95 | 301.95 | 283.65 | 16018 | -3.58% |
| 10 Mar 2023 | 298.95 | 305.00 | 305.00 | 297.00 | 14666 | -1.76% |
| 09 Mar 2023 | 304.30 | 300.00 | 306.10 | 296.05 | 18429 | 2.06% |
| 08 Mar 2023 | 298.15 | 294.05 | 300.90 | 293.95 | 12979 | -0.75% |
| 06 Mar 2023 | 300.40 | 309.70 | 309.70 | 298.60 | 16295 | 0.18% |
| 03 Mar 2023 | 299.85 | 312.10 | 314.95 | 297.00 | 36082 | -1.93% |
| 02 Mar 2023 | 305.75 | 296.85 | 325.95 | 292.10 | 61809 | 3.10% |
| 01 Mar 2023 | 296.55 | 293.25 | 300.20 | 290.60 | 24653 | 1.42% |
| 28 Feb 2023 | 292.40 | 283.15 | 300.00 | 280.60 | 23547 | 3.27% |
| 27 Feb 2023 | 283.15 | 289.40 | 294.55 | 280.00 | 19630 | -2.16% |
| 24 Feb 2023 | 289.40 | 297.95 | 302.95 | 286.05 | 22210 | -2.38% |
| 23 Feb 2023 | 296.45 | 312.00 | 312.10 | 273.00 | 13129 | -1.45% |
| 22 Feb 2023 | 300.80 | 307.35 | 307.95 | 300.00 | 10178 | -2.13% |
| 21 Feb 2023 | 307.35 | 311.95 | 313.95 | 306.00 | 14776 | -1.41% |
| 20 Feb 2023 | 311.75 | 318.30 | 318.50 | 310.00 | 7916 | -0.16% |
| 17 Feb 2023 | 312.25 | 318.00 | 318.00 | 311.10 | 7113 | -0.95% |
| 16 Feb 2023 | 315.25 | 316.00 | 316.00 | 308.20 | 12958 | 2.02% |
| 15 Feb 2023 | 309.00 | 316.00 | 316.00 | 308.00 | 12867 | -0.06% |
| 14 Feb 2023 | 309.20 | 320.00 | 320.00 | 308.00 | 14273 | -1.58% |
| 13 Feb 2023 | 314.15 | 330.00 | 330.00 | 311.20 | 21493 | -3.58% |
| 10 Feb 2023 | 325.80 | 318.05 | 328.15 | 316.00 | 17702 | 2.55% |
| 09 Feb 2023 | 317.70 | 320.00 | 331.45 | 316.10 | 26408 | -1.50% |
| 08 Feb 2023 | 322.55 | 321.25 | 329.70 | 320.10 | 17774 | -0.60% |
| 07 Feb 2023 | 324.50 | 336.90 | 337.50 | 317.55 | 27135 | -1.68% |
| 06 Feb 2023 | 330.05 | 333.05 | 333.05 | 329.00 | 20622 | -0.90% |
| 03 Feb 2023 | 333.05 | 341.55 | 345.00 | 330.00 | 20323 | -2.07% |
| 02 Feb 2023 | 340.10 | 345.30 | 350.00 | 335.40 | 11889 | -0.03% |
| 01 Feb 2023 | 340.20 | 355.00 | 365.00 | 336.05 | 34693 | -2.72% |
| 31 Jan 2023 | 349.70 | 347.10 | 352.95 | 332.35 | 21834 | 2.27% |
| 30 Jan 2023 | 341.95 | 362.00 | 365.00 | 333.00 | 40475 | -5.80% |
| 27 Jan 2023 | 363.00 | 349.70 | 383.00 | 341.00 | 165474 | 9.12% |
| 25 Jan 2023 | 332.65 | 341.95 | 344.45 | 327.30 | 15580 | -1.63% |
| 24 Jan 2023 | 338.15 | 343.95 | 348.85 | 336.00 | 17919 | -1.28% |
| 23 Jan 2023 | 342.55 | 349.85 | 349.85 | 339.00 | 9761 | -0.48% |
| 20 Jan 2023 | 344.20 | 350.00 | 350.00 | 343.05 | 7038 | -0.38% |
| 19 Jan 2023 | 345.50 | 352.00 | 354.00 | 345.00 | 13741 | 0.23% |
| 18 Jan 2023 | 344.70 | 350.90 | 355.00 | 342.00 | 20921 | -1.77% |
| 17 Jan 2023 | 350.90 | 348.95 | 355.75 | 348.00 | 8275 | 0.92% |
| 16 Jan 2023 | 347.70 | 353.50 | 357.45 | 346.00 | 14330 | -1.64% |
| 13 Jan 2023 | 353.50 | 356.80 | 356.80 | 350.10 | 7752 | 0.41% |
| 12 Jan 2023 | 352.05 | 354.90 | 364.00 | 342.00 | 13910 | -0.80% |
| 11 Jan 2023 | 354.90 | 366.00 | 366.00 | 353.30 | 13796 | -1.31% |
| 10 Jan 2023 | 359.60 | 365.00 | 365.00 | 348.30 | 34924 | 0.55% |
| 09 Jan 2023 | 357.65 | 364.45 | 366.00 | 355.90 | 16491 | -0.40% |
| 06 Jan 2023 | 359.10 | 365.30 | 365.30 | 355.00 | 12607 | -0.22% |
| 05 Jan 2023 | 359.90 | 368.50 | 372.55 | 358.85 | 8646 | -1.38% |
| 04 Jan 2023 | 364.95 | 376.15 | 377.00 | 364.00 | 8975 | -1.52% |
| 03 Jan 2023 | 370.60 | 372.10 | 379.30 | 370.00 | 12684 | -0.40% |
| 02 Jan 2023 | 372.10 | 368.90 | 374.90 | 364.85 | 13907 | 1.51% |
| 30 Dec 2022 | 366.55 | 370.45 | 372.75 | 355.50 | 16372 | 0.42% |
| 29 Dec 2022 | 365.00 | 373.10 | 373.10 | 363.00 | 16545 | -0.71% |
| 28 Dec 2022 | 367.60 | 376.00 | 376.00 | 365.85 | 20513 | -2.16% |
| 27 Dec 2022 | 375.70 | 384.95 | 398.40 | 370.80 | 57032 | 0.98% |
| 26 Dec 2022 | 372.05 | 326.40 | 385.00 | 326.40 | 92422 | 13.99% |
| 23 Dec 2022 | 326.40 | 350.95 | 350.95 | 325.00 | 45244 | -7.13% |
| 22 Dec 2022 | 351.45 | 373.00 | 373.00 | 350.00 | 37297 | -5.14% |
| 21 Dec 2022 | 370.50 | 383.00 | 384.90 | 367.05 | 20451 | -2.62% |
| 20 Dec 2022 | 380.45 | 384.00 | 384.00 | 379.00 | 12119 | 0.52% |
| 19 Dec 2022 | 378.50 | 386.90 | 386.90 | 376.25 | 10472 | -0.84% |
| 16 Dec 2022 | 381.70 | 389.80 | 395.00 | 346.25 | 46979 | -0.38% |
| 15 Dec 2022 | 383.15 | 388.50 | 389.45 | 381.60 | 13000 | -0.73% |
| 14 Dec 2022 | 385.95 | 396.10 | 396.10 | 385.00 | 13783 | 0.06% |
| 13 Dec 2022 | 385.70 | 387.00 | 392.80 | 381.80 | 17488 | -0.28% |
| 12 Dec 2022 | 386.80 | 393.25 | 393.25 | 385.00 | 9528 | -0.17% |
| 09 Dec 2022 | 387.45 | 395.00 | 396.00 | 386.00 | 21679 | -1.34% |
| 08 Dec 2022 | 392.70 | 398.20 | 398.20 | 391.00 | 14439 | -0.68% |
| 07 Dec 2022 | 395.40 | 399.80 | 399.80 | 395.00 | 13092 | -0.60% |
| 06 Dec 2022 | 397.80 | 398.90 | 400.00 | 396.00 | 13695 | 0.72% |
| 05 Dec 2022 | 394.95 | 407.00 | 407.00 | 392.45 | 29417 | -1.14% |
| 02 Dec 2022 | 399.50 | 398.80 | 411.95 | 394.05 | 37124 | 1.08% |
| 01 Dec 2022 | 395.25 | 395.90 | 399.35 | 391.25 | 31169 | 1.09% |
| 30 Nov 2022 | 391.00 | 392.95 | 395.40 | 389.45 | 14229 | 0.80% |
| 29 Nov 2022 | 387.90 | 391.50 | 395.45 | 386.50 | 15704 | -0.92% |
| 28 Nov 2022 | 391.50 | 392.70 | 396.10 | 385.55 | 16006 | 1.40% |
| 25 Nov 2022 | 386.10 | 391.00 | 391.50 | 381.30 | 13622 | -0.34% |
| 24 Nov 2022 | 387.40 | 394.85 | 394.85 | 385.25 | 18310 | -0.96% |
| 23 Nov 2022 | 391.15 | 389.95 | 409.75 | 380.20 | 27688 | 0.68% |
| 22 Nov 2022 | 388.50 | 396.00 | 396.00 | 386.00 | 12917 | -0.82% |
| 21 Nov 2022 | 391.70 | 403.80 | 403.80 | 386.75 | 18253 | -1.78% |
| 18 Nov 2022 | 398.80 | 403.70 | 403.70 | 395.00 | 13004 | 0.33% |
| 17 Nov 2022 | 397.50 | 406.00 | 406.00 | 396.00 | 12770 | -0.09% |
| 16 Nov 2022 | 397.85 | 400.00 | 407.90 | 395.25 | 16929 | -0.43% |
| 15 Nov 2022 | 399.55 | 409.90 | 409.90 | 395.15 | 16101 | -0.84% |
| 14 Nov 2022 | 402.95 | 416.05 | 434.00 | 400.00 | 48176 | 1.86% |
| 11 Nov 2022 | 395.60 | 404.90 | 404.90 | 392.10 | 20069 | -0.13% |
| 10 Nov 2022 | 396.10 | 403.00 | 403.00 | 392.00 | 19439 | -0.06% |
| 09 Nov 2022 | 396.35 | 402.50 | 406.95 | 395.05 | 21925 | -1.25% |
| 07 Nov 2022 | 401.35 | 413.00 | 413.00 | 400.00 | 30899 | -0.53% |
| 04 Nov 2022 | 403.50 | 405.70 | 409.30 | 402.00 | 15405 | 0.86% |
| 03 Nov 2022 | 400.05 | 435.00 | 435.00 | 395.75 | 60683 | -6.54% |
| 02 Nov 2022 | 428.05 | 413.95 | 437.95 | 413.95 | 116951 | 4.82% |
| 01 Nov 2022 | 408.35 | 374.45 | 442.80 | 374.45 | 254024 | 10.02% |
| 31 Oct 2022 | 371.15 | 373.95 | 378.00 | 370.00 | 21084 | 0.50% |
| 28 Oct 2022 | 369.30 | 377.00 | 378.95 | 364.80 | 23889 | -1.06% |
| 27 Oct 2022 | 373.25 | 384.45 | 385.40 | 371.30 | 34295 | -1.92% |
| 25 Oct 2022 | 380.55 | 386.90 | 387.40 | 375.80 | 23827 | -0.56% |
| 24 Oct 2022 | 382.70 | 393.00 | 394.00 | 377.05 | 11860 | 0.92% |
| 21 Oct 2022 | 379.20 | 389.05 | 395.95 | 378.00 | 39312 | -2.07% |
| 20 Oct 2022 | 387.20 | 398.90 | 399.40 | 385.25 | 31676 | -2.07% |
| 19 Oct 2022 | 395.40 | 391.00 | 407.95 | 389.75 | 21829 | 0.97% |
| 18 Oct 2022 | 391.60 | 398.00 | 398.45 | 389.95 | 14688 | -0.32% |
| 17 Oct 2022 | 392.85 | 397.95 | 401.95 | 392.00 | 16653 | -1.05% |
| 14 Oct 2022 | 397.00 | 408.00 | 411.50 | 395.10 | 27133 | -0.81% |
| 13 Oct 2022 | 400.25 | 408.00 | 408.00 | 397.50 | 15488 | -0.24% |
| 12 Oct 2022 | 401.20 | 401.05 | 405.95 | 395.50 | 15644 | 0.21% |
| 11 Oct 2022 | 400.35 | 408.00 | 413.95 | 400.00 | 11869 | -1.42% |
| 10 Oct 2022 | 406.10 | 405.00 | 411.85 | 403.00 | 15444 | -0.67% |
| 07 Oct 2022 | 408.85 | 412.00 | 412.00 | 404.00 | 18410 | 0.07% |
| 06 Oct 2022 | 408.55 | 413.00 | 413.00 | 404.10 | 24124 | 0.80% |
| 04 Oct 2022 | 405.30 | 409.00 | 409.00 | 402.10 | 14916 | 0.88% |
| 03 Oct 2022 | 401.75 | 415.00 | 415.00 | 401.00 | 16296 | -1.05% |
| 30 Sep 2022 | 406.00 | 409.90 | 409.90 | 401.70 | 15439 | 0.59% |
| 29 Sep 2022 | 403.60 | 411.50 | 415.00 | 402.00 | 12302 | -0.05% |
| 28 Sep 2022 | 403.80 | 400.20 | 425.95 | 396.75 | 55135 | 0.90% |
| 27 Sep 2022 | 400.20 | 418.90 | 424.00 | 397.05 | 43140 | -2.39% |
| 26 Sep 2022 | 410.00 | 445.00 | 445.00 | 402.00 | 32807 | -4.51% |
| 23 Sep 2022 | 429.35 | 440.35 | 440.35 | 426.30 | 17933 | -2.50% |
| 22 Sep 2022 | 440.35 | 440.00 | 445.50 | 433.75 | 24583 | -0.15% |
| 21 Sep 2022 | 441.00 | 454.30 | 454.35 | 437.95 | 17289 | -1.44% |
| 20 Sep 2022 | 447.45 | 447.00 | 462.15 | 442.00 | 28426 | 0.47% |
| 19 Sep 2022 | 445.35 | 442.70 | 481.55 | 433.00 | 45413 | 0.61% |
| 16 Sep 2022 | 442.65 | 455.30 | 463.00 | 433.05 | 39048 | -2.78% |
| 15 Sep 2022 | 455.30 | 458.80 | 466.90 | 454.00 | 28272 | -0.76% |
| 14 Sep 2022 | 458.80 | 454.95 | 464.95 | 448.85 | 36529 | 0.23% |
| 13 Sep 2022 | 457.75 | 471.00 | 471.00 | 455.50 | 43784 | -0.76% |
| 12 Sep 2022 | 461.25 | 469.60 | 485.00 | 458.00 | 82051 | 0.20% |
| 09 Sep 2022 | 460.35 | 481.00 | 482.00 | 457.10 | 45683 | -1.91% |
| 08 Sep 2022 | 469.30 | 483.00 | 483.00 | 466.95 | 49744 | -0.05% |
| 07 Sep 2022 | 469.55 | 485.00 | 485.00 | 464.00 | 55339 | -2.06% |
| 06 Sep 2022 | 479.45 | 482.65 | 499.90 | 456.05 | 179169 | 1.70% |
| 05 Sep 2022 | 471.45 | 512.80 | 515.80 | 468.65 | 272403 | -5.79% |
| 02 Sep 2022 | 500.40 | 426.00 | 503.00 | 420.05 | 773524 | 19.37% |
| 01 Sep 2022 | 419.20 | 430.05 | 430.05 | 417.35 | 25448 | -0.69% |
| 30 Aug 2022 | 422.10 | 421.00 | 428.00 | 416.00 | 33400 | 2.76% |
| 29 Aug 2022 | 410.75 | 419.00 | 419.00 | 396.60 | 33593 | -2.53% |
| 26 Aug 2022 | 421.40 | 425.00 | 432.00 | 419.00 | 37424 | -0.33% |
| 25 Aug 2022 | 422.80 | 433.75 | 435.00 | 420.00 | 30394 | -0.52% |
| 24 Aug 2022 | 425.00 | 448.00 | 455.00 | 416.00 | 86763 | -2.48% |
| 23 Aug 2022 | 435.80 | 400.00 | 444.00 | 395.00 | 198215 | 10.41% |
| 22 Aug 2022 | 394.70 | 407.50 | 407.50 | 391.00 | 37916 | -3.21% |
| 19 Aug 2022 | 407.80 | 413.00 | 417.40 | 404.85 | 31195 | -0.97% |
| 18 Aug 2022 | 411.80 | 410.55 | 419.85 | 410.55 | 29736 | -1.26% |
| 17 Aug 2022 | 417.05 | 420.00 | 422.25 | 414.00 | 27879 | 0.63% |
| 16 Aug 2022 | 414.45 | 415.00 | 422.60 | 413.00 | 23426 | 0.31% |
| 12 Aug 2022 | 413.15 | 410.15 | 427.00 | 410.15 | 27393 | -0.41% |
| 11 Aug 2022 | 414.85 | 419.55 | 422.00 | 410.00 | 22174 | -1.12% |
| 10 Aug 2022 | 419.55 | 433.00 | 433.00 | 415.00 | 26742 | -1.59% |
| 08 Aug 2022 | 426.35 | 420.00 | 429.70 | 407.00 | 49733 | 2.88% |
| 05 Aug 2022 | 414.40 | 431.00 | 445.05 | 408.20 | 86748 | -2.18% |
| 04 Aug 2022 | 423.65 | 447.00 | 452.95 | 422.55 | 120641 | -4.74% |
| 03 Aug 2022 | 444.75 | 463.10 | 466.70 | 444.75 | 106911 | -5.00% |
| 02 Aug 2022 | 468.15 | 499.80 | 499.80 | 465.00 | 68639 | -1.65% |
| 01 Aug 2022 | 476.00 | 461.90 | 476.00 | 455.25 | 22503 | 5.00% |
| 29 Jul 2022 | 453.35 | 459.00 | 464.85 | 448.00 | 49119 | 2.39% |
| 28 Jul 2022 | 442.75 | 461.60 | 468.00 | 438.00 | 49005 | -3.77% |
| 27 Jul 2022 | 460.10 | 466.00 | 472.60 | 456.50 | 23016 | -2.82% |
| 26 Jul 2022 | 473.45 | 480.00 | 487.00 | 465.70 | 25428 | 0.05% |
| 25 Jul 2022 | 473.20 | 486.60 | 486.60 | 470.55 | 23622 | -2.75% |
| 22 Jul 2022 | 486.60 | 488.80 | 495.00 | 480.10 | 24256 | -0.07% |
| 21 Jul 2022 | 486.95 | 498.80 | 511.50 | 483.10 | 36393 | -2.86% |
| 20 Jul 2022 | 501.30 | 526.85 | 537.00 | 495.90 | 78419 | -3.43% |
| 19 Jul 2022 | 519.10 | 508.00 | 519.10 | 496.10 | 53750 | 5.00% |
| 18 Jul 2022 | 494.40 | 479.95 | 494.40 | 475.05 | 33140 | 4.99% |
| 15 Jul 2022 | 470.90 | 453.00 | 475.00 | 453.00 | 17001 | 1.51% |
| 14 Jul 2022 | 463.90 | 470.20 | 487.00 | 455.10 | 27260 | -2.18% |
| 13 Jul 2022 | 474.25 | 499.90 | 503.70 | 470.10 | 41836 | -3.61% |
| 12 Jul 2022 | 492.00 | 496.05 | 510.25 | 490.00 | 35947 | -2.16% |
| 11 Jul 2022 | 502.85 | 496.80 | 517.90 | 485.10 | 55806 | 0.69% |
| 08 Jul 2022 | 499.40 | 515.65 | 530.00 | 495.00 | 60996 | -3.11% |
| 07 Jul 2022 | 515.45 | 531.40 | 545.00 | 509.80 | 78045 | -2.96% |
| 06 Jul 2022 | 531.15 | 502.00 | 538.45 | 487.25 | 153498 | 3.57% |
| 05 Jul 2022 | 512.85 | 534.80 | 534.80 | 499.00 | 97903 | 0.69% |
| 04 Jul 2022 | 509.35 | 493.90 | 509.35 | 485.30 | 73552 | 5.00% |
| 01 Jul 2022 | 485.10 | 469.00 | 485.10 | 444.00 | 121912 | 5.00% |
| 30 Jun 2022 | 462.00 | 462.00 | 462.00 | 451.15 | 55962 | 5.00% |
| 29 Jun 2022 | 440.00 | 426.80 | 440.00 | 415.05 | 32862 | 5.00% |
| 28 Jun 2022 | 419.05 | 447.05 | 447.05 | 406.65 | 136091 | -1.59% |
| 27 Jun 2022 | 425.80 | 425.80 | 425.80 | 425.80 | 5632 | 4.99% |
| 24 Jun 2022 | 405.55 | 405.55 | 405.55 | 405.55 | 2792 | 5.00% |
| 23 Jun 2022 | 386.25 | 379.50 | 386.25 | 375.30 | 6226 | 4.99% |
| 22 Jun 2022 | 367.90 | 359.90 | 367.90 | 335.10 | 26958 | 4.99% |
| 21 Jun 2022 | 350.40 | 355.00 | 374.95 | 350.40 | 32718 | -4.99% |
| 20 Jun 2022 | 368.80 | 388.20 | 397.00 | 368.80 | 13413 | -5.00% |
| 17 Jun 2022 | 388.20 | 404.90 | 404.90 | 381.50 | 14697 | -3.22% |
| 16 Jun 2022 | 401.10 | 420.00 | 429.90 | 396.50 | 16357 | -3.78% |
| 15 Jun 2022 | 416.85 | 415.00 | 424.90 | 410.10 | 11662 | 0.70% |
| 14 Jun 2022 | 413.95 | 423.00 | 434.00 | 405.50 | 14488 | -3.01% |
| 13 Jun 2022 | 426.80 | 440.00 | 440.00 | 425.60 | 17420 | -4.72% |
| 10 Jun 2022 | 447.95 | 433.00 | 451.15 | 419.00 | 33496 | 4.25% |
| 09 Jun 2022 | 429.70 | 419.00 | 433.05 | 402.00 | 20837 | 4.18% |
| 08 Jun 2022 | 412.45 | 407.10 | 420.90 | 405.00 | 16538 | -2.23% |
| 07 Jun 2022 | 421.85 | 431.30 | 445.00 | 414.10 | 9094 | -2.54% |
| 06 Jun 2022 | 432.85 | 459.00 | 459.10 | 430.00 | 14910 | -3.97% |
| 03 Jun 2022 | 450.75 | 434.60 | 450.75 | 434.60 | 24584 | 5.00% |
| 02 Jun 2022 | 429.30 | 419.90 | 433.95 | 411.05 | 14305 | 2.68% |
| 01 Jun 2022 | 418.10 | 429.35 | 429.35 | 407.90 | 15176 | -2.62% |
| 31 May 2022 | 429.35 | 430.00 | 434.00 | 415.00 | 12889 | -1.11% |
| 30 May 2022 | 434.15 | 450.00 | 450.00 | 428.00 | 12442 | 0.17% |
| 27 May 2022 | 433.40 | 440.00 | 448.35 | 427.00 | 12471 | 1.50% |
| 26 May 2022 | 427.00 | 429.60 | 437.00 | 406.75 | 20702 | -0.27% |
| 25 May 2022 | 428.15 | 422.05 | 454.00 | 422.05 | 13052 | -3.56% |
| 24 May 2022 | 443.95 | 469.90 | 469.90 | 441.00 | 14308 | -3.36% |
| 23 May 2022 | 459.40 | 494.00 | 494.00 | 450.15 | 18145 | -3.04% |
| 20 May 2022 | 473.80 | 458.65 | 486.00 | 458.65 | 19762 | 2.28% |
| 19 May 2022 | 463.25 | 470.95 | 470.95 | 447.45 | 35122 | -1.63% |
| 18 May 2022 | 470.95 | 470.95 | 470.95 | 470.95 | 4693 | 4.99% |
| 17 May 2022 | 448.55 | 445.40 | 448.55 | 435.75 | 7332 | 5.00% |
| 16 May 2022 | 427.20 | 414.00 | 427.65 | 408.50 | 17952 | 4.89% |
| 13 May 2022 | 407.30 | 406.00 | 438.00 | 397.80 | 33008 | -2.72% |
| 12 May 2022 | 418.70 | 434.70 | 434.70 | 418.70 | 9918 | -4.99% |
| 11 May 2022 | 440.70 | 454.95 | 476.00 | 433.60 | 40451 | -3.44% |
| 10 May 2022 | 456.40 | 466.00 | 489.00 | 455.60 | 21635 | -4.83% |
| 09 May 2022 | 479.55 | 493.65 | 500.40 | 477.35 | 31981 | -4.56% |
| 06 May 2022 | 502.45 | 501.15 | 515.00 | 495.95 | 30377 | -3.75% |
| 05 May 2022 | 522.05 | 480.00 | 522.05 | 472.35 | 44762 | 5.00% |
| 04 May 2022 | 497.20 | 523.35 | 539.00 | 497.20 | 27688 | -5.00% |
| 02 May 2022 | 523.35 | 523.10 | 538.95 | 518.65 | 33583 | -4.13% |
| 29 Apr 2022 | 545.90 | 579.80 | 579.80 | 541.25 | 56264 | -4.18% |
| 28 Apr 2022 | 569.70 | 619.10 | 619.10 | 569.70 | 67438 | -4.99% |
| 27 Apr 2022 | 599.65 | 599.65 | 599.65 | 599.65 | 27900 | 5.00% |
| 26 Apr 2022 | 571.10 | 571.10 | 571.10 | 571.10 | 13227 | 4.99% |
| 25 Apr 2022 | 543.95 | 571.20 | 579.90 | 543.95 | 41689 | -5.00% |
| 22 Apr 2022 | 572.55 | 575.00 | 587.85 | 545.00 | 56031 | 0.51% |
| 21 Apr 2022 | 569.65 | 560.00 | 569.65 | 555.00 | 30408 | 4.99% |
| 20 Apr 2022 | 542.55 | 528.60 | 574.70 | 528.55 | 54449 | -2.48% |
| 19 Apr 2022 | 556.35 | 594.00 | 605.00 | 556.35 | 66595 | -4.99% |
| 18 Apr 2022 | 585.60 | 628.00 | 628.00 | 575.05 | 90284 | -3.25% |
| 13 Apr 2022 | 605.30 | 547.70 | 605.30 | 547.70 | 118882 | 5.00% |
| 12 Apr 2022 | 576.50 | 576.50 | 576.50 | 576.50 | 12924 | -4.99% |
| 11 Apr 2022 | 606.80 | 606.80 | 626.00 | 606.80 | 70255 | -4.99% |
| 08 Apr 2022 | 638.70 | 638.70 | 672.00 | 638.70 | 51028 | -5.00% |
| 07 Apr 2022 | 672.30 | 734.00 | 734.00 | 672.30 | 169765 | -5.00% |
| 06 Apr 2022 | 707.65 | 710.15 | 710.15 | 650.00 | 176601 | 4.63% |
| 05 Apr 2022 | 676.35 | 676.35 | 676.35 | 676.35 | 22751 | 5.00% |
| 04 Apr 2022 | 644.15 | 638.80 | 644.15 | 625.80 | 35272 | 5.00% |
| 01 Apr 2022 | 613.50 | 595.00 | 613.50 | 555.10 | 95369 | 5.00% |
| 31 Mar 2022 | 584.30 | 584.30 | 584.30 | 584.30 | 25290 | 5.00% |
| 30 Mar 2022 | 556.50 | 556.50 | 556.50 | 556.50 | 9539 | 5.00% |
| 29 Mar 2022 | 530.00 | 530.00 | 530.00 | 514.90 | 23062 | 4.99% |
| 28 Mar 2022 | 504.80 | 490.45 | 504.80 | 456.80 | 141161 | 4.99% |
| 25 Mar 2022 | 480.80 | 480.80 | 480.80 | 480.80 | 16488 | 4.99% |
| 24 Mar 2022 | 457.95 | 457.95 | 457.95 | 440.00 | 30856 | 5.00% |
| 23 Mar 2022 | 436.15 | 415.45 | 436.15 | 394.65 | 174931 | 5.00% |
| 22 Mar 2022 | 415.40 | 375.95 | 415.45 | 375.95 | 117277 | 4.98% |
| 21 Mar 2022 | 395.70 | 395.70 | 395.70 | 395.70 | 17220 | -4.99% |
| 17 Mar 2022 | 416.50 | 460.30 | 460.30 | 416.50 | 104545 | -5.00% |
| 16 Mar 2022 | 438.40 | 438.40 | 438.40 | 438.40 | 6081 | 4.99% |
| 15 Mar 2022 | 417.55 | 417.55 | 417.55 | 417.55 | 6128 | 4.99% |
| 14 Mar 2022 | 397.70 | 393.00 | 397.70 | 386.40 | 44258 | 4.99% |
| 11 Mar 2022 | 378.80 | 378.80 | 378.80 | 378.80 | 3259 | 4.99% |
| 10 Mar 2022 | 360.80 | 360.80 | 360.80 | 360.80 | 1880 | 4.99% |
| 09 Mar 2022 | 343.65 | 343.65 | 343.65 | 343.65 | 1382 | 5.00% |
| 08 Mar 2022 | 327.30 | 327.30 | 327.30 | 327.30 | 9490 | 4.99% |
| 07 Mar 2022 | 311.75 | 300.00 | 311.75 | 282.15 | 53688 | 4.98% |
| 04 Mar 2022 | 296.95 | 296.95 | 296.95 | 296.95 | 6886 | 4.98% |
| 03 Mar 2022 | 282.85 | 282.85 | 282.85 | 282.85 | 2209 | 4.99% |
| 02 Mar 2022 | 269.40 | 269.40 | 269.40 | 269.40 | 19373 | 4.99% |
| 28 Feb 2022 | 256.60 | 232.20 | 256.60 | 232.20 | 42753 | 4.99% |
| 25 Feb 2022 | 244.40 | 244.40 | 268.90 | 244.40 | 77751 | -5.00% |
| 24 Feb 2022 | 257.25 | 257.25 | 257.25 | 257.25 | 3994 | -4.99% |
| 23 Feb 2022 | 270.75 | 270.75 | 270.75 | 270.75 | 11712 | -5.00% |
| 22 Feb 2022 | 285.00 | 285.00 | 285.00 | 285.00 | 5101 | -5.00% |
| 21 Feb 2022 | 300.00 | 300.00 | 307.00 | 300.00 | 47165 | -4.99% |
| 18 Feb 2022 | 315.75 | 325.00 | 332.00 | 315.75 | 44482 | -4.99% |
| 17 Feb 2022 | 332.35 | 331.40 | 352.00 | 331.40 | 96156 | -4.72% |
| 16 Feb 2022 | 348.80 | 352.15 | 383.35 | 346.85 | 267442 | -4.46% |
| 15 Feb 2022 | 365.10 | 365.10 | 365.10 | 365.10 | 6132 | -5.00% |
| 14 Feb 2022 | 384.30 | 384.30 | 384.30 | 384.30 | 5397 | -4.99% |
| 11 Feb 2022 | 404.50 | 404.50 | 404.50 | 404.50 | 7931 | -4.99% |
| 10 Feb 2022 | 425.75 | 425.75 | 425.75 | 425.75 | 4538 | -5.00% |
| 09 Feb 2022 | 448.15 | 448.15 | 448.15 | 448.15 | 4913 | -4.99% |
| 08 Feb 2022 | 471.70 | 471.70 | 471.70 | 471.70 | 7069 | -4.99% |
| 07 Feb 2022 | 496.50 | 548.70 | 548.70 | 496.50 | 60506 | -4.99% |
| 04 Feb 2022 | 522.60 | 522.60 | 522.60 | 522.60 | 31190 | 4.99% |
| 03 Feb 2022 | 497.75 | 497.75 | 497.75 | 496.00 | 84364 | 5.00% |
| 02 Feb 2022 | 474.05 | 451.00 | 474.05 | 446.00 | 232514 | 4.99% |
| 01 Feb 2022 | 451.50 | 451.50 | 451.50 | 451.50 | 2897 | -5.00% |
| 31 Jan 2022 | 475.25 | 475.25 | 475.25 | 475.25 | 3110 | -5.00% |
| 28 Jan 2022 | 500.25 | 500.25 | 500.25 | 500.25 | 3027 | -4.99% |
| 27 Jan 2022 | 526.55 | 526.55 | 526.55 | 526.55 | 1731 | -5.00% |
| 25 Jan 2022 | 554.25 | 554.25 | 554.25 | 554.25 | 2921 | -5.00% |
| 24 Jan 2022 | 583.40 | 583.40 | 583.40 | 583.40 | 2150 | -5.00% |
| 21 Jan 2022 | 614.10 | 614.10 | 614.10 | 614.10 | 2419 | -5.00% |
| 20 Jan 2022 | 646.40 | 646.40 | 646.40 | 646.40 | 1585 | -5.00% |
| 19 Jan 2022 | 680.40 | 680.40 | 680.40 | 680.40 | 1946 | -5.00% |
| 18 Jan 2022 | 716.20 | 716.20 | 716.20 | 716.20 | 3240 | -4.99% |
| 17 Jan 2022 | 753.85 | 753.85 | 753.85 | 753.85 | 3577 | -5.00% |
| 14 Jan 2022 | 793.50 | 793.50 | 793.50 | 793.50 | 2859 | -5.00% |
| 13 Jan 2022 | 835.25 | 835.25 | 835.25 | 835.25 | 4816 | -5.00% |
| 12 Jan 2022 | 879.20 | 879.20 | 879.20 | 879.20 | 38016 | -5.00% |
| 11 Jan 2022 | 925.45 | 925.45 | 925.45 | 882.00 | 160778 | 5.00% |
| 10 Jan 2022 | 881.40 | 881.40 | 881.40 | 881.40 | 9708 | 5.00% |
| 07 Jan 2022 | 839.45 | 839.45 | 839.45 | 839.45 | 25302 | 5.00% |
| 06 Jan 2022 | 799.50 | 799.50 | 799.50 | 799.50 | 28727 | 5.00% |
| 05 Jan 2022 | 761.45 | 761.00 | 761.45 | 741.55 | 62517 | 5.00% |
| 04 Jan 2022 | 725.20 | 725.20 | 725.20 | 660.10 | 233284 | 4.99% |
| 03 Jan 2022 | 690.70 | 690.70 | 690.70 | 690.60 | 35725 | 4.99% |
| 31 Dec 2021 | 657.85 | 657.40 | 657.85 | 640.00 | 49922 | 5.00% |
| 30 Dec 2021 | 626.55 | 626.55 | 626.55 | 566.95 | 197562 | 4.99% |
| 29 Dec 2021 | 596.75 | 596.75 | 596.75 | 596.75 | 14419 | 5.00% |
| 28 Dec 2021 | 568.35 | 568.35 | 568.35 | 568.35 | 20338 | 5.00% |
| 27 Dec 2021 | 541.30 | 541.30 | 541.30 | 521.25 | 98908 | 4.99% |
| 24 Dec 2021 | 515.55 | 515.55 | 515.55 | 515.55 | 26480 | 5.00% |
| 23 Dec 2021 | 491.00 | 491.00 | 491.00 | 491.00 | 20677 | 4.99% |
| 22 Dec 2021 | 467.65 | 467.65 | 467.65 | 467.65 | 12666 | 5.00% |
| 21 Dec 2021 | 445.40 | 445.40 | 445.40 | 432.70 | 35932 | 5.00% |
| 20 Dec 2021 | 424.20 | 420.00 | 424.20 | 383.80 | 155917 | 5.00% |
| 17 Dec 2021 | 404.00 | 404.00 | 404.00 | 365.60 | 201503 | 4.99% |
| 16 Dec 2021 | 384.80 | 384.00 | 384.80 | 373.85 | 216756 | 4.99% |
| 15 Dec 2021 | 366.50 | 366.50 | 366.50 | 366.50 | 12924 | 5.00% |
| 14 Dec 2021 | 349.05 | 349.05 | 349.05 | 349.05 | 6614 | 4.99% |
| 13 Dec 2021 | 332.45 | 332.45 | 332.45 | 332.45 | 13637 | 4.99% |
| 10 Dec 2021 | 316.65 | 316.65 | 316.65 | 316.65 | 16515 | 4.99% |
| 09 Dec 2021 | 301.60 | 301.60 | 301.60 | 301.60 | 19873 | 5.00% |
| 08 Dec 2021 | 287.25 | 287.25 | 287.25 | 287.25 | 18789 | 4.99% |
| 07 Dec 2021 | 273.60 | 273.60 | 273.60 | 268.45 | 60050 | 4.99% |
| 06 Dec 2021 | 260.60 | 260.60 | 260.60 | 235.80 | 312869 | 5.00% |
| 03 Dec 2021 | 248.20 | 248.20 | 248.20 | 248.20 | 22970 | 4.99% |
| 02 Dec 2021 | 236.40 | 236.40 | 236.40 | 236.40 | 24926 | 5.00% |
| 01 Dec 2021 | 225.15 | 225.15 | 225.15 | 225.15 | 34063 | 4.99% |
| 30 Nov 2021 | 214.45 | 213.00 | 214.45 | 206.00 | 51285 | 4.99% |
| 29 Nov 2021 | 204.25 | 204.25 | 204.25 | 197.00 | 256418 | 4.99% |
| 26 Nov 2021 | 194.55 | 194.55 | 194.55 | 194.55 | 55628 | 4.99% |
| 25 Nov 2021 | 185.30 | 185.30 | 185.30 | 185.30 | 20677 | 4.99% |
| 24 Nov 2021 | 176.50 | 176.50 | 176.50 | 176.50 | 14495 | 5.00% |
| 23 Nov 2021 | 168.10 | 168.10 | 168.10 | 168.10 | 23001 | 5.00% |
| 22 Nov 2021 | 160.10 | 160.10 | 160.10 | 155.55 | 87142 | 4.98% |
| 18 Nov 2021 | 152.50 | 153.10 | 153.10 | 139.15 | 103355 | 4.56% |
| 17 Nov 2021 | 145.85 | 145.60 | 145.85 | 142.05 | 104493 | 4.97% |
| 16 Nov 2021 | 138.95 | 126.00 | 138.95 | 125.75 | 137675 | 4.99% |
| 15 Nov 2021 | 132.35 | 146.25 | 146.25 | 132.35 | 389012 | -4.99% |
| 12 Nov 2021 | 139.30 | 139.30 | 139.30 | 139.30 | 11313 | 4.97% |
| 11 Nov 2021 | 132.70 | 132.70 | 132.70 | 132.70 | 17477 | 4.98% |
| 10 Nov 2021 | 126.40 | 126.40 | 126.40 | 126.40 | 15777 | 4.98% |
| 09 Nov 2021 | 120.40 | 120.40 | 120.40 | 120.40 | 18474 | 4.97% |
| 08 Nov 2021 | 114.70 | 114.70 | 114.70 | 114.70 | 8303 | 4.99% |
| 04 Nov 2021 | 109.25 | 109.25 | 109.25 | 109.25 | 7691 | 5.00% |
| 03 Nov 2021 | 104.05 | 102.45 | 104.05 | 102.00 | 43121 | 4.99% |
| 02 Nov 2021 | 99.10 | 99.00 | 100.45 | 98.25 | 84270 | 3.55% |
| 01 Nov 2021 | 95.70 | 92.30 | 95.70 | 91.30 | 39398 | 4.99% |
| 29 Oct 2021 | 91.15 | 90.95 | 92.10 | 83.40 | 55624 | 3.87% |
| 28 Oct 2021 | 87.75 | 87.75 | 87.75 | 85.00 | 44498 | 4.96% |
| 27 Oct 2021 | 83.60 | 83.60 | 83.60 | 83.60 | 7367 | 4.96% |
| 26 Oct 2021 | 79.65 | 79.50 | 79.65 | 75.90 | 14757 | 4.94% |
| 25 Oct 2021 | 75.90 | 82.80 | 82.80 | 75.80 | 28467 | -4.83% |
| 22 Oct 2021 | 79.75 | 82.95 | 84.00 | 78.35 | 45765 | -2.45% |
| 21 Oct 2021 | 81.75 | 82.15 | 84.90 | 81.75 | 29368 | -5.00% |
| 20 Oct 2021 | 86.05 | 94.55 | 94.55 | 86.05 | 60318 | -4.97% |
| 19 Oct 2021 | 90.55 | 94.55 | 94.55 | 88.20 | 157713 | 0.56% |
| 18 Oct 2021 | 90.05 | 90.05 | 90.05 | 88.10 | 85982 | 4.95% |
| 14 Oct 2021 | 85.80 | 85.80 | 85.80 | 85.80 | 33201 | 4.95% |
| 13 Oct 2021 | 81.75 | 79.50 | 81.75 | 79.45 | 49532 | 4.94% |
| 12 Oct 2021 | 77.90 | 76.00 | 78.10 | 71.00 | 100533 | 4.70% |
| 11 Oct 2021 | 74.40 | 71.15 | 74.40 | 71.15 | 26239 | 4.94% |
| 08 Oct 2021 | 70.90 | 73.95 | 73.95 | 68.30 | 30928 | -0.98% |
| 07 Oct 2021 | 71.60 | 68.35 | 71.60 | 68.35 | 26076 | 4.99% |
| 06 Oct 2021 | 68.20 | 68.35 | 68.35 | 65.95 | 31251 | 4.76% |
| 05 Oct 2021 | 65.10 | 62.30 | 65.10 | 62.30 | 11838 | 5.00% |
| 04 Oct 2021 | 62.00 | 62.60 | 62.60 | 59.90 | 13549 | 3.51% |
| 01 Oct 2021 | 59.90 | 61.00 | 61.85 | 59.40 | 5389 | -1.48% |
| 30 Sep 2021 | 60.80 | 59.85 | 61.90 | 59.85 | 6223 | 1.59% |
| 29 Sep 2021 | 59.85 | 60.50 | 62.45 | 58.85 | 4566 | -1.48% |
| 28 Sep 2021 | 60.75 | 61.20 | 61.90 | 58.30 | 8174 | -0.33% |
| 27 Sep 2021 | 60.95 | 60.50 | 61.50 | 60.00 | 5139 | 0.74% |
| 24 Sep 2021 | 60.50 | 62.40 | 62.40 | 59.30 | 6625 | 0.75% |
| 23 Sep 2021 | 60.05 | 60.00 | 60.50 | 58.30 | 10844 | 2.74% |
| 22 Sep 2021 | 58.45 | 58.50 | 60.30 | 57.25 | 4793 | -0.43% |
| 21 Sep 2021 | 58.70 | 56.10 | 60.80 | 56.10 | 5772 | 0.17% |
| 20 Sep 2021 | 58.60 | 62.95 | 62.95 | 58.50 | 11263 | -4.79% |
| 17 Sep 2021 | 61.55 | 61.10 | 63.75 | 60.10 | 10853 | 0.74% |
| 16 Sep 2021 | 61.10 | 58.20 | 61.10 | 56.65 | 14273 | 4.98% |
| 15 Sep 2021 | 58.20 | 58.00 | 59.00 | 56.10 | 12323 | 1.93% |
| 14 Sep 2021 | 57.10 | 57.85 | 59.00 | 56.10 | 8222 | 0.71% |
| 13 Sep 2021 | 56.70 | 55.25 | 58.00 | 55.10 | 6721 | 1.70% |
| 09 Sep 2021 | 55.75 | 57.00 | 57.50 | 54.50 | 4305 | 0.81% |
| 08 Sep 2021 | 55.30 | 56.55 | 56.55 | 55.00 | 3628 | -2.21% |
| 07 Sep 2021 | 56.55 | 57.30 | 57.30 | 55.30 | 4539 | 1.89% |
| 06 Sep 2021 | 55.50 | 56.05 | 57.95 | 54.05 | 8376 | -0.98% |
| 03 Sep 2021 | 56.05 | 58.20 | 58.20 | 54.00 | 5558 | 0.81% |
| 02 Sep 2021 | 55.60 | 56.00 | 56.90 | 54.00 | 6534 | 0.36% |
| 01 Sep 2021 | 55.40 | 56.00 | 56.00 | 53.00 | 7943 | 2.12% |
| 31 Aug 2021 | 54.25 | 56.45 | 56.45 | 53.00 | 4208 | 0.00% |
| 30 Aug 2021 | 54.25 | 53.95 | 56.45 | 52.70 | 8221 | 0.56% |
| 27 Aug 2021 | 53.95 | 56.90 | 56.90 | 52.55 | 7447 | -2.44% |
| 26 Aug 2021 | 55.30 | 57.00 | 57.00 | 54.50 | 3308 | -0.45% |
| 25 Aug 2021 | 55.55 | 55.45 | 55.55 | 53.50 | 9314 | 4.91% |
| 24 Aug 2021 | 52.95 | 51.50 | 52.95 | 47.95 | 16432 | 4.96% |
| 23 Aug 2021 | 50.45 | 50.60 | 52.05 | 50.45 | 12286 | -4.99% |
| 20 Aug 2021 | 53.10 | 54.00 | 54.95 | 52.00 | 9579 | -1.67% |
| 18 Aug 2021 | 54.00 | 56.80 | 57.50 | 54.00 | 19840 | -4.93% |
| 17 Aug 2021 | 56.80 | 59.95 | 59.95 | 55.85 | 5404 | -3.32% |
| 16 Aug 2021 | 58.75 | 59.20 | 60.00 | 56.00 | 3984 | 1.29% |
| 13 Aug 2021 | 58.00 | 60.95 | 60.95 | 56.55 | 9439 | -2.36% |
| 12 Aug 2021 | 59.40 | 58.85 | 60.80 | 58.80 | 6183 | 0.93% |
| 11 Aug 2021 | 58.85 | 59.00 | 59.00 | 55.30 | 12106 | 1.20% |
| 10 Aug 2021 | 58.15 | 63.60 | 63.60 | 57.90 | 17715 | -4.52% |
| 09 Aug 2021 | 60.90 | 65.00 | 65.90 | 60.80 | 10539 | -4.84% |
| 06 Aug 2021 | 64.00 | 63.90 | 65.50 | 61.80 | 7764 | 0.16% |
| 05 Aug 2021 | 63.90 | 66.45 | 66.45 | 61.90 | 14499 | -1.92% |
| 04 Aug 2021 | 65.15 | 67.70 | 67.70 | 64.50 | 37476 | 1.01% |
| 03 Aug 2021 | 64.50 | 63.80 | 64.50 | 62.20 | 20623 | 4.96% |
| 02 Aug 2021 | 61.45 | 60.95 | 61.85 | 59.10 | 18501 | 4.24% |
| 30 Jul 2021 | 58.95 | 61.45 | 62.45 | 57.60 | 27568 | -2.00% |
| 29 Jul 2021 | 60.15 | 62.60 | 62.60 | 59.50 | 19201 | -3.91% |
| 28 Jul 2021 | 62.60 | 65.00 | 65.00 | 60.70 | 9514 | -1.96% |
| 27 Jul 2021 | 63.85 | 67.85 | 67.85 | 63.85 | 26537 | -4.99% |
| 26 Jul 2021 | 67.20 | 71.00 | 71.00 | 65.10 | 23069 | -1.90% |
| 23 Jul 2021 | 68.50 | 69.45 | 70.00 | 66.50 | 19253 | 2.70% |
| 22 Jul 2021 | 66.70 | 66.50 | 67.25 | 63.40 | 14605 | 4.14% |
| 20 Jul 2021 | 64.05 | 65.50 | 67.95 | 63.05 | 10208 | -3.47% |
| 19 Jul 2021 | 66.35 | 68.20 | 68.45 | 66.00 | 20517 | -1.92% |
| 16 Jul 2021 | 67.65 | 67.90 | 69.50 | 65.15 | 16644 | -0.37% |
| 15 Jul 2021 | 67.90 | 67.00 | 70.00 | 65.70 | 9078 | 0.52% |
| 14 Jul 2021 | 67.55 | 70.60 | 70.60 | 66.05 | 11187 | -1.53% |
| 13 Jul 2021 | 68.60 | 70.50 | 73.50 | 66.55 | 20036 | -2.07% |
| 12 Jul 2021 | 70.05 | 71.90 | 71.90 | 68.15 | 20366 | -2.30% |
| 09 Jul 2021 | 71.70 | 74.00 | 74.00 | 70.00 | 19700 | -0.14% |
| 08 Jul 2021 | 71.80 | 65.20 | 72.00 | 65.20 | 53383 | 4.66% |
| 07 Jul 2021 | 68.60 | 68.60 | 68.60 | 68.60 | 16613 | -4.99% |
| 06 Jul 2021 | 72.20 | 72.20 | 72.20 | 72.20 | 12820 | -4.94% |
| 05 Jul 2021 | 75.95 | 79.90 | 79.90 | 75.95 | 18601 | -4.94% |
| 02 Jul 2021 | 79.90 | 82.00 | 82.30 | 78.10 | 40954 | 0.69% |
| 01 Jul 2021 | 79.35 | 79.00 | 80.00 | 75.10 | 43187 | 3.39% |
| 30 Jun 2021 | 76.75 | 73.10 | 76.75 | 72.20 | 94254 | 4.99% |
| 29 Jun 2021 | 73.10 | 72.40 | 73.10 | 70.85 | 96487 | 4.95% |
| 28 Jun 2021 | 69.65 | 69.40 | 69.90 | 67.05 | 86491 | 4.58% |
| 25 Jun 2021 | 66.60 | 68.65 | 68.65 | 62.60 | 155617 | 1.83% |
| 24 Jun 2021 | 65.40 | 65.40 | 65.40 | 65.40 | 13422 | 4.98% |
| 23 Jun 2021 | 62.30 | 62.30 | 62.30 | 62.30 | 7402 | 4.97% |
| 22 Jun 2021 | 59.35 | 59.35 | 59.35 | 59.35 | 24959 | 4.95% |
| 21 Jun 2021 | 56.55 | 55.50 | 58.40 | 53.10 | 46245 | 1.25% |
| 18 Jun 2021 | 55.85 | 58.95 | 59.35 | 55.45 | 23632 | -4.28% |
| 17 Jun 2021 | 58.35 | 60.90 | 62.20 | 57.80 | 138119 | -1.52% |
| 16 Jun 2021 | 59.25 | 54.60 | 59.30 | 54.00 | 91138 | 9.82% |
| 15 Jun 2021 | 53.95 | 50.00 | 54.65 | 45.60 | 95915 | 8.55% |
| 14 Jun 2021 | 49.70 | 47.30 | 50.50 | 45.10 | 89341 | 7.46% |
| 11 Jun 2021 | 46.25 | 47.80 | 47.80 | 45.70 | 15611 | 0.65% |
| 10 Jun 2021 | 45.95 | 45.05 | 47.65 | 44.75 | 16762 | 2.22% |
| 09 Jun 2021 | 44.95 | 48.10 | 48.10 | 44.10 | 41137 | -6.06% |
| 08 Jun 2021 | 47.85 | 47.90 | 49.95 | 47.35 | 74880 | 3.57% |
| 07 Jun 2021 | 46.20 | 43.00 | 46.20 | 43.00 | 17121 | 10.00% |
| 04 Jun 2021 | 42.00 | 41.95 | 42.00 | 41.40 | 36459 | 5.00% |
| 03 Jun 2021 | 40.00 | 39.90 | 40.00 | 38.20 | 21733 | 4.99% |
| 02 Jun 2021 | 38.10 | 38.80 | 39.25 | 37.80 | 6521 | -0.91% |
| 01 Jun 2021 | 38.45 | 39.85 | 40.00 | 38.30 | 7920 | -0.65% |
| 31 May 2021 | 38.70 | 39.95 | 39.95 | 38.15 | 8182 | 1.44% |
| 28 May 2021 | 38.15 | 39.00 | 39.50 | 37.00 | 13423 | -1.17% |
| 27 May 2021 | 38.60 | 39.50 | 39.50 | 38.20 | 2903 | 0.52% |
| 26 May 2021 | 38.40 | 40.00 | 40.00 | 37.05 | 10794 | -0.52% |
| 25 May 2021 | 38.60 | 38.80 | 40.00 | 37.10 | 10677 | -0.26% |
| 24 May 2021 | 38.70 | 38.00 | 39.95 | 38.00 | 8462 | -0.13% |
| 21 May 2021 | 38.75 | 39.40 | 39.40 | 38.20 | 3242 | 0.78% |
| 20 May 2021 | 38.45 | 39.50 | 39.50 | 36.75 | 22158 | 2.12% |
| 19 May 2021 | 37.65 | 38.50 | 38.90 | 37.50 | 5918 | -1.83% |
| 18 May 2021 | 38.35 | 37.10 | 39.75 | 37.10 | 52236 | 0.26% |
| 17 May 2021 | 38.25 | 40.00 | 40.00 | 37.00 | 24673 | 0.39% |
| 14 May 2021 | 38.10 | 41.40 | 41.40 | 37.50 | 33140 | -3.42% |
| 12 May 2021 | 39.45 | 39.40 | 39.45 | 39.40 | 26151 | 4.92% |
| 11 May 2021 | 37.60 | 36.45 | 37.60 | 36.45 | 12279 | 4.88% |
| 10 May 2021 | 35.85 | 33.50 | 35.85 | 32.90 | 25547 | 4.98% |
| 07 May 2021 | 34.15 | 32.80 | 34.40 | 32.40 | 14199 | 4.12% |
| 06 May 2021 | 32.80 | 33.90 | 33.90 | 32.15 | 9971 | -0.30% |
| 05 May 2021 | 32.90 | 31.45 | 33.40 | 31.35 | 2654 | 0.77% |
| 04 May 2021 | 32.65 | 33.35 | 33.95 | 32.25 | 5640 | -2.10% |
| 03 May 2021 | 33.35 | 32.25 | 33.40 | 31.80 | 19951 | 4.71% |
| 30 Apr 2021 | 31.85 | 32.80 | 32.80 | 31.45 | 9682 | -2.30% |
| 29 Apr 2021 | 32.60 | 32.30 | 33.20 | 32.25 | 5037 | -1.81% |
| 28 Apr 2021 | 33.20 | 33.50 | 33.90 | 33.00 | 1313 | -0.90% |
| 27 Apr 2021 | 33.50 | 34.80 | 34.80 | 33.05 | 8905 | -0.89% |
| 26 Apr 2021 | 33.80 | 33.80 | 33.80 | 32.50 | 34561 | 4.97% |
| 23 Apr 2021 | 32.20 | 33.40 | 33.40 | 32.05 | 2801 | 0.31% |
| 22 Apr 2021 | 32.10 | 32.15 | 33.55 | 31.10 | 1571 | -0.16% |
| 20 Apr 2021 | 32.15 | 30.65 | 32.15 | 30.65 | 505 | 1.58% |
| 19 Apr 2021 | 31.65 | 32.80 | 32.80 | 30.50 | 5155 | -1.40% |
| 16 Apr 2021 | 32.10 | 31.85 | 32.50 | 30.65 | 1768 | 0.47% |
| 15 Apr 2021 | 31.95 | 32.30 | 32.30 | 31.30 | 1056 | -2.14% |
| 13 Apr 2021 | 32.65 | 33.75 | 33.75 | 32.00 | 846 | 0.46% |
| 12 Apr 2021 | 32.50 | 34.85 | 34.85 | 32.45 | 3018 | -4.83% |
| 09 Apr 2021 | 34.15 | 34.80 | 34.80 | 33.65 | 2867 | 0.44% |
| 08 Apr 2021 | 34.00 | 34.40 | 34.45 | 34.00 | 1931 | -0.73% |
| 07 Apr 2021 | 34.25 | 34.50 | 34.50 | 33.20 | 4710 | 1.63% |
| 06 Apr 2021 | 33.70 | 34.70 | 34.70 | 33.45 | 954 | -0.74% |
| 05 Apr 2021 | 33.95 | 34.95 | 34.95 | 33.60 | 5769 | -1.02% |
| 01 Apr 2021 | 34.30 | 33.00 | 34.50 | 33.00 | 5340 | 2.69% |
| 31 Mar 2021 | 33.40 | 32.50 | 33.40 | 31.10 | 9038 | 2.77% |
| 30 Mar 2021 | 32.50 | 32.60 | 32.85 | 30.25 | 7358 | 3.83% |
| 26 Mar 2021 | 31.30 | 31.85 | 33.45 | 31.00 | 15917 | -3.69% |
| 25 Mar 2021 | 32.50 | 33.40 | 34.00 | 32.40 | 8909 | -4.69% |
| 24 Mar 2021 | 34.10 | 34.75 | 35.35 | 33.70 | 3622 | -1.87% |
| 23 Mar 2021 | 34.75 | 36.15 | 36.15 | 33.55 | 7295 | -1.42% |
| 22 Mar 2021 | 35.25 | 35.50 | 36.50 | 35.00 | 6492 | 1.15% |
| 19 Mar 2021 | 34.85 | 33.05 | 35.60 | 33.05 | 2177 | 0.43% |
| 18 Mar 2021 | 34.70 | 36.50 | 37.50 | 34.70 | 6797 | -4.93% |
| 17 Mar 2021 | 36.50 | 37.75 | 38.30 | 36.50 | 6044 | -3.57% |
| 16 Mar 2021 | 37.85 | 38.00 | 38.65 | 36.90 | 10855 | 0.13% |
| 15 Mar 2021 | 37.80 | 36.15 | 38.35 | 36.15 | 6048 | 0.80% |
| 12 Mar 2021 | 37.50 | 37.90 | 38.25 | 35.65 | 10266 | 2.74% |
| 10 Mar 2021 | 36.50 | 37.30 | 37.30 | 36.00 | 7971 | -2.14% |
| 09 Mar 2021 | 37.30 | 37.65 | 38.20 | 36.60 | 2605 | -0.93% |
| 08 Mar 2021 | 37.65 | 39.00 | 39.00 | 37.50 | 10960 | -3.46% |
| 05 Mar 2021 | 39.00 | 39.65 | 39.65 | 38.20 | 8166 | -0.13% |
| 04 Mar 2021 | 39.05 | 38.00 | 39.50 | 37.75 | 7728 | 2.09% |
| 03 Mar 2021 | 38.25 | 38.50 | 39.85 | 38.05 | 12690 | 0.39% |
| 02 Mar 2021 | 38.10 | 38.10 | 38.10 | 37.40 | 8452 | 1.20% |
| 01 Mar 2021 | 37.65 | 38.00 | 38.00 | 37.10 | 4318 | 1.21% |
| 26 Feb 2021 | 37.20 | 37.75 | 37.75 | 37.00 | 6597 | -0.67% |
| 25 Feb 2021 | 37.45 | 37.80 | 37.90 | 36.75 | 8136 | -0.13% |
| 24 Feb 2021 | 37.50 | 37.95 | 38.70 | 36.60 | 3796 | 0.00% |
| 23 Feb 2021 | 37.50 | 37.90 | 38.50 | 37.00 | 3260 | -1.19% |
| 22 Feb 2021 | 37.95 | 39.50 | 39.50 | 37.55 | 7525 | -3.80% |
| 19 Feb 2021 | 39.45 | 42.40 | 42.40 | 39.45 | 8895 | -4.94% |
| 18 Feb 2021 | 41.50 | 41.05 | 41.80 | 40.40 | 5950 | -0.12% |
| 17 Feb 2021 | 41.55 | 43.50 | 43.50 | 41.00 | 13084 | -3.37% |
| 16 Feb 2021 | 43.00 | 44.50 | 44.50 | 42.80 | 9516 | -2.27% |
| 15 Feb 2021 | 44.00 | 45.50 | 45.50 | 43.05 | 11725 | 0.92% |
| 12 Feb 2021 | 43.60 | 44.95 | 44.95 | 42.75 | 7783 | -2.57% |
| 11 Feb 2021 | 44.75 | 46.30 | 46.30 | 43.10 | 15507 | -0.33% |
| 10 Feb 2021 | 44.90 | 46.30 | 48.65 | 44.50 | 18024 | -3.13% |
| 09 Feb 2021 | 46.35 | 46.35 | 46.35 | 44.00 | 22434 | 4.98% |
| 08 Feb 2021 | 44.15 | 44.15 | 44.15 | 42.05 | 7721 | 4.99% |
| 05 Feb 2021 | 42.05 | 40.45 | 42.05 | 40.05 | 18963 | 4.99% |
| 04 Feb 2021 | 40.05 | 38.00 | 40.15 | 38.00 | 13223 | 3.35% |
| 03 Feb 2021 | 38.75 | 38.00 | 39.20 | 36.80 | 10512 | 3.75% |
| 02 Feb 2021 | 37.35 | 37.35 | 38.05 | 34.55 | 12995 | 3.03% |
| 01 Feb 2021 | 36.25 | 36.80 | 37.90 | 35.45 | 16805 | 0.42% |
| 29 Jan 2021 | 36.10 | 35.50 | 36.80 | 33.60 | 8886 | 3.00% |
| 28 Jan 2021 | 35.05 | 34.45 | 35.05 | 33.05 | 1933 | 4.94% |
| 27 Jan 2021 | 33.40 | 35.15 | 35.15 | 33.40 | 5405 | -4.98% |
| 25 Jan 2021 | 35.15 | 38.30 | 38.30 | 35.15 | 16439 | -4.87% |
| 22 Jan 2021 | 36.95 | 37.30 | 38.35 | 36.40 | 10100 | -2.89% |
| 21 Jan 2021 | 38.05 | 38.05 | 40.05 | 36.70 | 23337 | -0.26% |
| 20 Jan 2021 | 38.15 | 41.95 | 41.95 | 38.05 | 34599 | -4.74% |
| 19 Jan 2021 | 40.05 | 40.85 | 40.85 | 37.50 | 106305 | 2.82% |
| 18 Jan 2021 | 38.95 | 38.95 | 38.95 | 38.95 | 11979 | 4.99% |
| 15 Jan 2021 | 37.10 | 37.10 | 37.10 | 37.10 | 5760 | 4.95% |
| 14 Jan 2021 | 35.35 | 35.35 | 35.35 | 35.35 | 5882 | 4.90% |
| 13 Jan 2021 | 33.70 | 33.70 | 33.70 | 33.45 | 14744 | 4.98% |
| 12 Jan 2021 | 32.10 | 30.70 | 32.10 | 30.70 | 7276 | 4.90% |
| 11 Jan 2021 | 30.60 | 30.55 | 30.60 | 29.35 | 18495 | 4.97% |
| 08 Jan 2021 | 29.15 | 28.90 | 29.80 | 28.00 | 17805 | 2.28% |
| 07 Jan 2021 | 28.50 | 27.35 | 28.60 | 27.35 | 8123 | 4.59% |
| 06 Jan 2021 | 27.25 | 27.45 | 28.10 | 27.25 | 8502 | -0.73% |
| 05 Jan 2021 | 27.45 | 28.20 | 28.20 | 27.20 | 11942 | -1.96% |
| 04 Jan 2021 | 28.00 | 27.10 | 28.00 | 27.05 | 16487 | 4.87% |
| 01 Jan 2021 | 26.70 | 26.00 | 26.80 | 25.70 | 3928 | 2.69% |
| 31 Dec 2020 | 26.00 | 25.45 | 26.50 | 25.45 | 5802 | 2.16% |
| 30 Dec 2020 | 25.45 | 25.90 | 25.90 | 25.30 | 2483 | 1.60% |
| 29 Dec 2020 | 25.05 | 26.00 | 26.00 | 24.60 | 5222 | -0.40% |
| 28 Dec 2020 | 25.15 | 26.00 | 26.50 | 24.80 | 8076 | -3.45% |
| 24 Dec 2020 | 26.05 | 25.75 | 26.80 | 25.70 | 5636 | -0.95% |
| 23 Dec 2020 | 26.30 | 25.15 | 26.75 | 25.15 | 2355 | 2.14% |
| 22 Dec 2020 | 25.75 | 25.90 | 25.90 | 25.05 | 7241 | -2.28% |
| 21 Dec 2020 | 26.35 | 27.70 | 27.70 | 26.35 | 7565 | -4.87% |
| 18 Dec 2020 | 27.70 | 27.00 | 28.05 | 27.00 | 3161 | 1.09% |
| 17 Dec 2020 | 27.40 | 27.95 | 28.05 | 27.00 | 7689 | -0.18% |
| 16 Dec 2020 | 27.45 | 28.20 | 28.20 | 27.10 | 9064 | -2.49% |
| 15 Dec 2020 | 28.15 | 28.20 | 28.60 | 26.80 | 5397 | 3.30% |
| 14 Dec 2020 | 27.25 | 28.35 | 28.35 | 26.70 | 2789 | 0.18% |
| 11 Dec 2020 | 27.20 | 27.70 | 28.00 | 26.20 | 19057 | 1.87% |
| 10 Dec 2020 | 26.70 | 28.35 | 28.35 | 26.60 | 1369 | -1.48% |
| 09 Dec 2020 | 27.10 | 28.40 | 28.45 | 27.00 | 8127 | -3.04% |
| 08 Dec 2020 | 27.95 | 28.65 | 28.65 | 27.55 | 1849 | -0.36% |
| 07 Dec 2020 | 28.05 | 29.00 | 29.85 | 27.60 | 13006 | -2.26% |
| 04 Dec 2020 | 28.70 | 29.20 | 29.20 | 27.15 | 9331 | 2.50% |
| 03 Dec 2020 | 28.00 | 27.05 | 28.05 | 27.05 | 12256 | 4.67% |
| 02 Dec 2020 | 26.75 | 25.60 | 27.45 | 25.60 | 15215 | 2.10% |
| 01 Dec 2020 | 26.20 | 24.60 | 26.20 | 24.60 | 12497 | 2.95% |
| 27 Nov 2020 | 25.45 | 24.15 | 25.70 | 24.15 | 5103 | 2.62% |
| 26 Nov 2020 | 24.80 | 24.20 | 25.85 | 24.20 | 416 | -1.39% |
| 25 Nov 2020 | 25.15 | 24.15 | 25.90 | 24.15 | 9795 | 1.82% |
| 24 Nov 2020 | 24.70 | 25.40 | 25.40 | 24.10 | 2298 | 0.41% |
| 23 Nov 2020 | 24.60 | 25.20 | 25.20 | 24.30 | 4003 | -2.38% |
| 20 Nov 2020 | 25.20 | 23.95 | 25.20 | 23.55 | 16676 | 3.28% |
| 19 Nov 2020 | 24.40 | 24.65 | 25.05 | 23.50 | 8959 | 2.09% |
| 18 Nov 2020 | 23.90 | 21.95 | 23.90 | 21.75 | 5143 | 4.82% |
| 17 Nov 2020 | 22.80 | 22.80 | 23.50 | 22.40 | 7505 | 0.00% |
| 14 Nov 2020 | 22.80 | 22.70 | 22.90 | 22.70 | 2253 | 1.11% |
| 13 Nov 2020 | 22.55 | 21.50 | 22.55 | 21.05 | 17201 | 4.88% |
| 12 Nov 2020 | 21.50 | 21.55 | 21.60 | 20.90 | 2629 | 0.23% |
| 11 Nov 2020 | 21.45 | 21.00 | 21.65 | 20.50 | 4218 | 2.14% |
| 10 Nov 2020 | 21.00 | 21.50 | 21.60 | 20.90 | 6945 | -4.33% |
| 09 Nov 2020 | 21.95 | 21.50 | 21.95 | 20.90 | 2420 | 2.09% |
| 06 Nov 2020 | 21.50 | 21.15 | 22.10 | 21.05 | 3995 | 1.65% |
| 05 Nov 2020 | 21.15 | 21.25 | 21.30 | 21.00 | 2927 | 2.92% |
| 04 Nov 2020 | 20.55 | 21.90 | 21.90 | 20.50 | 2247 | -3.07% |
| 03 Nov 2020 | 21.20 | 21.00 | 21.80 | 21.00 | 1817 | -1.62% |
| 02 Nov 2020 | 21.55 | 21.00 | 22.05 | 21.00 | 1772 | -0.23% |
| 30 Oct 2020 | 21.60 | 21.30 | 21.65 | 20.60 | 9004 | 4.60% |
| 29 Oct 2020 | 20.65 | 20.80 | 21.00 | 20.50 | 699 | -2.82% |
| 28 Oct 2020 | 21.25 | 20.50 | 21.30 | 20.30 | 5363 | 3.41% |
| 27 Oct 2020 | 20.55 | 21.40 | 21.40 | 20.50 | 5975 | -3.29% |
| 26 Oct 2020 | 21.25 | 22.05 | 22.10 | 21.20 | 689 | -3.19% |
| 23 Oct 2020 | 21.95 | 22.05 | 22.10 | 21.25 | 6195 | 2.09% |
| 22 Oct 2020 | 21.50 | 20.95 | 21.50 | 20.55 | 964 | 3.12% |
| 21 Oct 2020 | 20.85 | 21.10 | 21.30 | 20.80 | 6092 | -0.71% |
| 20 Oct 2020 | 21.00 | 21.05 | 21.10 | 20.10 | 2347 | 3.19% |
| 19 Oct 2020 | 20.35 | 20.40 | 21.80 | 20.25 | 2513 | -4.01% |
| 16 Oct 2020 | 21.20 | 21.25 | 21.55 | 20.10 | 5560 | 3.16% |
| 15 Oct 2020 | 20.55 | 20.40 | 21.00 | 20.25 | 5265 | -1.91% |
| 14 Oct 2020 | 20.95 | 20.25 | 21.40 | 19.80 | 5589 | 0.72% |
| 13 Oct 2020 | 20.80 | 20.35 | 21.40 | 20.35 | 2237 | -0.95% |
| 12 Oct 2020 | 21.00 | 21.85 | 21.85 | 20.80 | 1601 | -0.47% |
| 09 Oct 2020 | 21.10 | 21.10 | 21.60 | 21.10 | 4229 | -2.99% |
| 08 Oct 2020 | 21.75 | 20.50 | 21.85 | 20.50 | 4490 | 2.11% |
| 07 Oct 2020 | 21.30 | 21.50 | 21.55 | 21.25 | 171 | -3.40% |
| 06 Oct 2020 | 22.05 | 20.55 | 22.10 | 20.50 | 4108 | 3.04% |
| 05 Oct 2020 | 21.40 | 21.50 | 21.50 | 20.70 | 5148 | 2.64% |
| 01 Oct 2020 | 20.85 | 20.60 | 21.15 | 20.55 | 613 | -1.65% |
| 30 Sep 2020 | 21.20 | 20.70 | 21.20 | 20.20 | 4439 | 4.95% |
| 29 Sep 2020 | 20.20 | 20.95 | 21.00 | 20.05 | 2424 | -0.25% |
| 28 Sep 2020 | 20.25 | 20.65 | 21.40 | 19.90 | 10496 | -0.74% |
| 25 Sep 2020 | 20.40 | 19.90 | 20.45 | 19.75 | 2682 | 2.26% |
| 24 Sep 2020 | 19.95 | 21.50 | 21.50 | 19.95 | 9618 | -4.77% |
| 23 Sep 2020 | 20.95 | 21.10 | 21.35 | 20.90 | 1068 | -1.87% |
| 22 Sep 2020 | 21.35 | 21.30 | 21.35 | 20.90 | 4052 | -2.73% |
| 21 Sep 2020 | 21.95 | 22.70 | 22.80 | 21.55 | 9692 | -0.90% |
| 18 Sep 2020 | 22.15 | 22.05 | 23.55 | 21.40 | 20614 | -1.34% |
| 17 Sep 2020 | 22.45 | 22.05 | 22.90 | 21.60 | 10973 | -0.88% |
| 16 Sep 2020 | 22.65 | 22.15 | 22.90 | 21.65 | 4824 | 2.26% |
| 15 Sep 2020 | 22.15 | 21.60 | 22.15 | 21.60 | 1616 | 0.68% |
| 14 Sep 2020 | 22.00 | 22.10 | 22.40 | 21.85 | 4997 | 1.62% |
| 11 Sep 2020 | 21.65 | 22.75 | 23.00 | 21.65 | 22531 | -4.84% |
| 10 Sep 2020 | 22.75 | 22.45 | 22.75 | 22.00 | 6357 | 4.84% |
| 09 Sep 2020 | 21.70 | 22.20 | 22.40 | 21.45 | 2170 | -2.69% |
| 08 Sep 2020 | 22.30 | 21.45 | 22.50 | 21.40 | 898 | 0.45% |
| 07 Sep 2020 | 22.20 | 21.50 | 22.50 | 21.30 | 4792 | 3.26% |
| 04 Sep 2020 | 21.50 | 21.25 | 22.90 | 21.25 | 4820 | -2.93% |
| 03 Sep 2020 | 22.15 | 21.60 | 22.35 | 21.55 | 960 | 1.14% |
| 02 Sep 2020 | 21.90 | 20.95 | 21.90 | 20.75 | 12685 | 4.78% |
| 01 Sep 2020 | 20.90 | 21.20 | 21.45 | 20.60 | 5766 | -2.11% |
| 31 Aug 2020 | 21.35 | 23.15 | 23.15 | 21.35 | 6834 | -4.90% |
| 28 Aug 2020 | 22.45 | 23.00 | 23.20 | 22.15 | 8323 | -3.23% |
| 27 Aug 2020 | 23.20 | 22.70 | 23.60 | 22.40 | 18546 | 3.11% |
| 26 Aug 2020 | 22.50 | 22.30 | 22.50 | 21.05 | 28472 | 4.90% |
| 25 Aug 2020 | 21.45 | 20.90 | 21.45 | 19.80 | 13495 | 4.89% |
| 24 Aug 2020 | 20.45 | 22.05 | 22.20 | 20.40 | 14933 | -4.44% |
| 21 Aug 2020 | 21.40 | 20.55 | 21.45 | 20.10 | 26136 | 4.65% |
| 20 Aug 2020 | 20.45 | 20.75 | 20.75 | 20.10 | 10321 | 2.25% |
| 19 Aug 2020 | 20.00 | 20.10 | 20.50 | 19.50 | 9786 | -0.25% |
| 18 Aug 2020 | 20.05 | 20.20 | 20.65 | 19.20 | 4424 | 0.25% |
| 17 Aug 2020 | 20.00 | 20.35 | 20.35 | 19.15 | 2365 | 0.00% |
| 14 Aug 2020 | 20.00 | 20.10 | 20.45 | 19.60 | 14706 | 2.56% |
| 13 Aug 2020 | 19.50 | 19.50 | 20.10 | 19.25 | 13810 | 0.26% |
| 12 Aug 2020 | 19.45 | 19.00 | 19.50 | 18.70 | 8898 | 2.37% |
| 11 Aug 2020 | 19.00 | 19.20 | 19.30 | 18.70 | 8800 | 3.26% |
| 10 Aug 2020 | 18.40 | 18.20 | 19.00 | 18.20 | 3060 | -2.65% |
| 07 Aug 2020 | 18.90 | 18.20 | 18.95 | 18.20 | 1876 | -0.53% |
| 06 Aug 2020 | 19.00 | 18.65 | 19.00 | 17.95 | 357 | 1.88% |
| 05 Aug 2020 | 18.65 | 17.50 | 18.70 | 17.25 | 2143 | 3.32% |
| 04 Aug 2020 | 18.05 | 18.25 | 18.25 | 17.60 | 4779 | -1.63% |
| 03 Aug 2020 | 18.35 | 18.90 | 18.90 | 18.10 | 3892 | -3.42% |
| 31 Jul 2020 | 19.00 | 19.35 | 19.35 | 18.40 | 2085 | -1.55% |
| 30 Jul 2020 | 19.30 | 18.05 | 19.55 | 18.05 | 1811 | 2.93% |
| 29 Jul 2020 | 18.75 | 18.85 | 19.00 | 18.50 | 976 | 0.54% |
| 28 Jul 2020 | 18.65 | 19.30 | 19.40 | 18.60 | 3683 | -3.12% |
| 27 Jul 2020 | 19.25 | 18.90 | 19.45 | 18.80 | 451 | -1.53% |
| 24 Jul 2020 | 19.55 | 19.50 | 19.60 | 18.60 | 11986 | 0.00% |
| 23 Jul 2020 | 19.55 | 19.00 | 19.85 | 18.50 | 2025 | 2.89% |
| 22 Jul 2020 | 19.00 | 19.80 | 19.80 | 18.90 | 4033 | -4.28% |
| 21 Jul 2020 | 19.85 | 19.95 | 19.95 | 18.50 | 8230 | 4.47% |
| 20 Jul 2020 | 19.00 | 18.20 | 19.60 | 18.20 | 5012 | 1.33% |
| 17 Jul 2020 | 18.75 | 18.90 | 18.90 | 18.05 | 1373 | 3.88% |
| 16 Jul 2020 | 18.05 | 18.05 | 18.05 | 18.00 | 2120 | -2.43% |
| 15 Jul 2020 | 18.50 | 18.50 | 19.00 | 18.50 | 3442 | 0.00% |
| 14 Jul 2020 | 18.50 | 19.00 | 19.00 | 18.50 | 4841 | -2.89% |
| 13 Jul 2020 | 19.05 | 19.00 | 20.05 | 19.00 | 1110 | -3.05% |
| 10 Jul 2020 | 19.65 | 20.10 | 20.10 | 19.15 | 5155 | -2.48% |
| 09 Jul 2020 | 20.15 | 20.65 | 20.65 | 19.55 | 13575 | -1.95% |
| 08 Jul 2020 | 20.55 | 21.65 | 21.65 | 19.80 | 10200 | -1.20% |
| 07 Jul 2020 | 20.80 | 19.80 | 21.10 | 19.80 | 4151 | 2.97% |
| 06 Jul 2020 | 20.20 | 20.70 | 20.75 | 20.00 | 5725 | 1.00% |
| 03 Jul 2020 | 20.00 | 21.90 | 22.05 | 20.00 | 6988 | -4.76% |
| 02 Jul 2020 | 21.00 | 20.70 | 21.00 | 20.00 | 3040 | 5.00% |
| 01 Jul 2020 | 20.00 | 21.00 | 21.00 | 20.00 | 1938 | -4.76% |
| 30 Jun 2020 | 21.00 | 22.50 | 22.80 | 20.90 | 7097 | -3.45% |
| 29 Jun 2020 | 21.75 | 22.60 | 22.60 | 21.50 | 7114 | -3.76% |
| 26 Jun 2020 | 22.60 | 23.30 | 23.30 | 22.25 | 13375 | 1.80% |
| 25 Jun 2020 | 22.20 | 21.15 | 22.20 | 21.15 | 10896 | 4.96% |
| 24 Jun 2020 | 21.15 | 20.30 | 21.15 | 20.15 | 15124 | 4.96% |
| 23 Jun 2020 | 20.15 | 18.55 | 20.15 | 18.50 | 10391 | 4.95% |
| 22 Jun 2020 | 19.20 | 18.40 | 20.00 | 18.35 | 8477 | -0.52% |
| 19 Jun 2020 | 19.30 | 18.50 | 19.65 | 18.10 | 6051 | 1.58% |
| 18 Jun 2020 | 19.00 | 17.25 | 19.05 | 17.25 | 5328 | 4.68% |
| 17 Jun 2020 | 18.15 | 17.35 | 18.30 | 17.00 | 9757 | 2.54% |
| 16 Jun 2020 | 17.70 | 18.00 | 18.05 | 17.20 | 10465 | -1.67% |
| 15 Jun 2020 | 18.00 | 18.50 | 18.70 | 18.00 | 7454 | -2.70% |
| 12 Jun 2020 | 18.50 | 17.85 | 18.90 | 17.85 | 10369 | -1.33% |
| 11 Jun 2020 | 18.75 | 18.50 | 19.60 | 18.50 | 8262 | -1.32% |
| 10 Jun 2020 | 19.00 | 20.20 | 20.25 | 18.65 | 16028 | -2.06% |
| 09 Jun 2020 | 19.40 | 19.10 | 19.50 | 19.10 | 23925 | 4.30% |
| 08 Jun 2020 | 18.60 | 18.50 | 18.60 | 18.20 | 8190 | 4.79% |
| 05 Jun 2020 | 17.75 | 17.10 | 17.75 | 17.10 | 17012 | 4.72% |
| 04 Jun 2020 | 16.95 | 16.70 | 16.95 | 16.30 | 6694 | 4.95% |
| 03 Jun 2020 | 16.15 | 15.40 | 16.15 | 15.40 | 9867 | 4.87% |
| 02 Jun 2020 | 15.40 | 15.15 | 15.40 | 14.85 | 8401 | 4.76% |
| 01 Jun 2020 | 14.70 | 14.00 | 14.70 | 14.00 | 5734 | 5.00% |
| 29 May 2020 | 14.00 | 14.15 | 14.30 | 13.90 | 6529 | 0.00% |
| 28 May 2020 | 14.00 | 13.90 | 14.25 | 13.60 | 14709 | 0.72% |
| 27 May 2020 | 13.90 | 14.10 | 14.10 | 13.65 | 3132 | -1.07% |
| 26 May 2020 | 14.05 | 14.00 | 14.25 | 13.60 | 2288 | 0.36% |
| 22 May 2020 | 14.00 | 14.20 | 14.50 | 13.60 | 6814 | -1.75% |
| 21 May 2020 | 14.25 | 14.25 | 14.50 | 14.00 | 1991 | 1.79% |
| 20 May 2020 | 14.00 | 14.40 | 14.40 | 13.60 | 1091 | 0.72% |
| 19 May 2020 | 13.90 | 14.75 | 14.75 | 13.70 | 5100 | -3.47% |
| 18 May 2020 | 14.40 | 15.00 | 15.00 | 13.80 | 9579 | -0.69% |
| 15 May 2020 | 14.50 | 14.65 | 14.70 | 14.05 | 1380 | 0.35% |
| 14 May 2020 | 14.45 | 14.70 | 14.70 | 14.00 | 2458 | 2.12% |
| 13 May 2020 | 14.15 | 13.90 | 14.45 | 13.55 | 15761 | 2.17% |
| 12 May 2020 | 13.85 | 14.05 | 14.25 | 13.80 | 3250 | -4.15% |
| 11 May 2020 | 14.45 | 14.55 | 15.15 | 14.40 | 2907 | -3.02% |
| 08 May 2020 | 14.90 | 14.95 | 15.25 | 14.50 | 1302 | -1.32% |
| 07 May 2020 | 15.10 | 14.30 | 15.25 | 14.25 | 1829 | 3.78% |
| 06 May 2020 | 14.55 | 15.20 | 15.50 | 14.50 | 5490 | -4.28% |
| 05 May 2020 | 15.20 | 15.80 | 16.00 | 15.15 | 3763 | -4.40% |
| 04 May 2020 | 15.90 | 16.40 | 16.40 | 15.35 | 3277 | -1.55% |
| 30 Apr 2020 | 16.15 | 16.40 | 16.40 | 15.15 | 9857 | 2.54% |
| 29 Apr 2020 | 15.75 | 15.20 | 15.75 | 14.65 | 7624 | 2.61% |
| 28 Apr 2020 | 15.35 | 16.50 | 16.50 | 15.20 | 8873 | -3.76% |
| 27 Apr 2020 | 15.95 | 16.75 | 16.95 | 15.85 | 14891 | -4.20% |
| 24 Apr 2020 | 16.65 | 16.30 | 17.30 | 16.30 | 3431 | -1.77% |
| 23 Apr 2020 | 16.95 | 16.90 | 17.35 | 16.90 | 1379 | 0.30% |
| 22 Apr 2020 | 16.90 | 16.50 | 16.95 | 16.15 | 10537 | -0.59% |
| 21 Apr 2020 | 17.00 | 18.40 | 18.40 | 17.00 | 12153 | -4.76% |
| 20 Apr 2020 | 17.85 | 18.55 | 18.80 | 17.30 | 3588 | -1.65% |
| 17 Apr 2020 | 18.15 | 18.00 | 18.15 | 17.50 | 4521 | 4.91% |
| 16 Apr 2020 | 17.30 | 17.15 | 18.05 | 16.25 | 7397 | 0.87% |
| 15 Apr 2020 | 17.15 | 16.50 | 17.20 | 16.00 | 6509 | 8.20% |
| 13 Apr 2020 | 15.85 | 17.00 | 17.00 | 15.05 | 5700 | -0.31% |
| 09 Apr 2020 | 15.90 | 15.20 | 15.90 | 14.95 | 11884 | 9.66% |
| 08 Apr 2020 | 14.50 | 14.80 | 14.90 | 14.50 | 8037 | 1.75% |
| 07 Apr 2020 | 14.25 | 13.00 | 14.25 | 13.00 | 7039 | 4.78% |
| 03 Apr 2020 | 13.60 | 12.40 | 13.65 | 12.40 | 6953 | 4.62% |
| 01 Apr 2020 | 13.00 | 12.35 | 13.60 | 12.35 | 4354 | 0.00% |
| 31 Mar 2020 | 13.00 | 13.00 | 13.50 | 12.90 | 1565 | 0.39% |
| 30 Mar 2020 | 12.95 | 12.10 | 12.95 | 12.10 | 577 | 2.78% |
| 27 Mar 2020 | 12.60 | 13.25 | 13.25 | 12.20 | 3542 | -0.40% |
| 26 Mar 2020 | 12.65 | 12.05 | 12.65 | 12.05 | 14711 | 4.98% |
| 25 Mar 2020 | 12.05 | 11.90 | 12.60 | 11.75 | 1813 | -2.43% |
| 24 Mar 2020 | 12.35 | 12.00 | 12.75 | 11.80 | 10242 | -0.40% |
| 23 Mar 2020 | 12.40 | 13.00 | 13.00 | 12.40 | 5559 | -4.98% |
| 20 Mar 2020 | 13.05 | 13.05 | 13.05 | 12.70 | 28117 | 4.82% |
| 19 Mar 2020 | 12.45 | 12.35 | 12.65 | 12.35 | 7052 | -3.86% |
| 18 Mar 2020 | 12.95 | 13.30 | 13.30 | 12.25 | 12160 | 0.78% |
| 17 Mar 2020 | 12.85 | 12.80 | 13.20 | 12.20 | 8648 | 0.39% |
| 16 Mar 2020 | 12.80 | 13.10 | 14.70 | 12.80 | 26509 | -9.86% |
| 13 Mar 2020 | 14.20 | 13.75 | 16.25 | 13.35 | 20945 | -4.05% |
| 12 Mar 2020 | 14.80 | 15.65 | 15.70 | 14.80 | 11046 | -9.76% |
| 11 Mar 2020 | 16.40 | 17.20 | 18.00 | 16.05 | 6159 | -2.67% |
| 09 Mar 2020 | 16.85 | 16.70 | 17.50 | 16.50 | 5643 | -6.13% |
| 06 Mar 2020 | 17.95 | 18.00 | 18.40 | 17.60 | 8699 | -4.01% |
| 05 Mar 2020 | 18.70 | 17.85 | 19.20 | 17.70 | 7789 | 4.76% |
| 04 Mar 2020 | 17.85 | 18.45 | 18.50 | 17.70 | 5415 | -2.19% |
| 03 Mar 2020 | 18.25 | 18.65 | 18.75 | 17.60 | 11537 | -1.35% |
| 02 Mar 2020 | 18.50 | 19.80 | 21.00 | 17.40 | 16560 | -6.57% |
| 28 Feb 2020 | 19.80 | 20.15 | 20.80 | 19.50 | 12883 | -5.94% |
| 27 Feb 2020 | 21.05 | 21.50 | 21.50 | 20.70 | 1693 | -2.09% |
| 26 Feb 2020 | 21.50 | 21.40 | 22.70 | 21.15 | 33174 | 0.00% |
| 25 Feb 2020 | 21.50 | 22.90 | 22.90 | 21.50 | 8781 | -4.44% |
| 24 Feb 2020 | 22.50 | 22.85 | 22.85 | 21.80 | 8856 | -1.10% |
| 20 Feb 2020 | 22.75 | 23.00 | 23.00 | 21.80 | 17418 | -1.09% |
| 19 Feb 2020 | 23.00 | 23.30 | 23.85 | 21.85 | 38989 | -3.16% |
| 18 Feb 2020 | 23.75 | 27.50 | 28.60 | 22.65 | 103260 | -16.08% |
| 17 Feb 2020 | 28.30 | 27.95 | 29.45 | 27.95 | 1122 | -2.58% |
| 14 Feb 2020 | 29.05 | 28.70 | 29.10 | 28.50 | 10960 | 1.75% |
| 13 Feb 2020 | 28.55 | 28.75 | 28.90 | 27.90 | 8905 | 0.53% |
| 12 Feb 2020 | 28.40 | 29.90 | 29.90 | 27.90 | 15591 | -4.22% |
| 11 Feb 2020 | 29.65 | 30.65 | 30.65 | 29.50 | 15496 | -2.31% |
| 10 Feb 2020 | 30.35 | 30.65 | 30.70 | 30.00 | 3125 | 0.66% |
| 07 Feb 2020 | 30.15 | 31.00 | 31.65 | 30.00 | 25565 | -3.05% |
| 06 Feb 2020 | 31.10 | 32.00 | 32.00 | 30.70 | 3806 | -1.27% |
| 05 Feb 2020 | 31.50 | 30.90 | 31.60 | 30.55 | 6900 | 3.11% |
| 04 Feb 2020 | 30.55 | 31.15 | 31.15 | 29.70 | 5301 | 1.50% |
| 03 Feb 2020 | 30.10 | 30.20 | 31.00 | 30.00 | 3580 | -2.11% |
| 01 Feb 2020 | 30.75 | 31.70 | 32.20 | 29.30 | 7770 | -2.84% |
| 31 Jan 2020 | 31.65 | 32.20 | 32.85 | 31.60 | 12228 | -2.16% |
| 30 Jan 2020 | 32.35 | 32.50 | 33.20 | 32.10 | 2427 | -0.92% |
| 29 Jan 2020 | 32.65 | 33.20 | 33.45 | 32.60 | 5863 | -1.66% |
| 28 Jan 2020 | 33.20 | 32.90 | 33.85 | 32.40 | 12561 | 1.07% |
| 27 Jan 2020 | 32.85 | 32.90 | 33.50 | 32.40 | 8276 | -0.30% |
| 24 Jan 2020 | 32.95 | 35.90 | 36.45 | 32.50 | 99385 | -4.22% |
| 23 Jan 2020 | 34.40 | 34.80 | 34.85 | 33.80 | 5917 | 0.00% |
| 22 Jan 2020 | 34.40 | 34.15 | 35.25 | 34.00 | 3565 | -0.72% |
| 21 Jan 2020 | 34.65 | 34.85 | 35.55 | 34.40 | 6590 | -2.12% |
| 20 Jan 2020 | 35.40 | 36.30 | 36.30 | 34.70 | 3061 | -0.70% |
| 17 Jan 2020 | 35.65 | 36.00 | 36.95 | 35.20 | 14395 | 0.56% |
| 16 Jan 2020 | 35.45 | 35.25 | 36.00 | 35.10 | 10169 | -0.84% |
| 15 Jan 2020 | 35.75 | 34.25 | 38.85 | 34.20 | 105147 | 4.84% |
| 14 Jan 2020 | 34.10 | 34.20 | 34.75 | 33.50 | 18475 | -0.15% |
| 13 Jan 2020 | 34.15 | 34.00 | 34.90 | 33.40 | 6745 | -1.30% |
| 10 Jan 2020 | 34.60 | 34.00 | 34.95 | 33.20 | 4437 | 3.75% |
| 09 Jan 2020 | 33.35 | 33.95 | 34.60 | 33.30 | 11018 | -0.15% |
| 08 Jan 2020 | 33.40 | 33.10 | 34.15 | 33.10 | 3204 | -0.89% |
| 07 Jan 2020 | 33.70 | 33.45 | 33.80 | 33.45 | 3654 | 1.35% |
| 06 Jan 2020 | 33.25 | 34.50 | 35.40 | 32.90 | 8882 | -4.45% |
| 03 Jan 2020 | 34.80 | 34.45 | 35.30 | 33.50 | 21099 | 2.81% |
| 02 Jan 2020 | 33.85 | 31.00 | 34.60 | 31.00 | 28788 | 8.67% |
| 01 Jan 2020 | 31.15 | 31.40 | 32.05 | 30.60 | 11382 | 0.48% |
| 31 Dec 2019 | 31.00 | 32.20 | 32.20 | 30.70 | 7029 | -2.52% |
| 30 Dec 2019 | 31.80 | 31.55 | 32.00 | 31.25 | 1488 | -1.09% |
| 27 Dec 2019 | 32.15 | 31.10 | 32.45 | 31.05 | 9645 | 1.74% |
| 26 Dec 2019 | 31.60 | 30.55 | 32.50 | 30.55 | 39404 | 2.60% |
| 24 Dec 2019 | 30.80 | 31.00 | 31.40 | 30.50 | 1393 | -0.65% |
| 23 Dec 2019 | 31.00 | 31.00 | 31.65 | 31.00 | 151 | -0.80% |
| 20 Dec 2019 | 31.25 | 31.10 | 31.55 | 30.80 | 849 | 0.48% |
| 19 Dec 2019 | 31.10 | 30.45 | 31.40 | 30.45 | 4392 | 1.80% |
| 18 Dec 2019 | 30.55 | 31.00 | 31.35 | 30.50 | 4186 | -3.02% |
| 17 Dec 2019 | 31.50 | 30.70 | 31.65 | 30.65 | 1059 | 0.80% |
| 16 Dec 2019 | 31.25 | 31.00 | 31.25 | 30.65 | 990 | 0.97% |
| 13 Dec 2019 | 30.95 | 31.50 | 31.80 | 30.90 | 3401 | -0.80% |
| 12 Dec 2019 | 31.20 | 31.30 | 31.30 | 30.50 | 2384 | 1.63% |
| 11 Dec 2019 | 30.70 | 31.80 | 31.80 | 30.30 | 5750 | -1.76% |
| 10 Dec 2019 | 31.25 | 32.00 | 32.00 | 31.20 | 2191 | -0.64% |
| 09 Dec 2019 | 31.45 | 32.10 | 32.10 | 31.45 | 1788 | -0.32% |
| 06 Dec 2019 | 31.55 | 31.30 | 32.60 | 31.30 | 6682 | -1.56% |
| 05 Dec 2019 | 32.05 | 31.50 | 33.10 | 31.35 | 3704 | 0.16% |
| 04 Dec 2019 | 32.00 | 31.15 | 32.25 | 31.15 | 1336 | 2.40% |
| 03 Dec 2019 | 31.25 | 31.15 | 32.00 | 31.10 | 3879 | -2.04% |
| 02 Dec 2019 | 31.90 | 30.95 | 32.00 | 30.95 | 4091 | 0.79% |
| 29 Nov 2019 | 31.65 | 32.00 | 32.00 | 31.00 | 2383 | -0.31% |
| 28 Nov 2019 | 31.75 | 31.65 | 32.80 | 31.50 | 7106 | 0.47% |
| 27 Nov 2019 | 31.60 | 32.00 | 32.60 | 31.35 | 5331 | 0.96% |
| 26 Nov 2019 | 31.30 | 31.60 | 32.25 | 31.30 | 3175 | -1.73% |
| 25 Nov 2019 | 31.85 | 31.00 | 32.35 | 31.00 | 5260 | 0.95% |
| 22 Nov 2019 | 31.55 | 31.40 | 31.85 | 30.60 | 1261 | 0.48% |
| 21 Nov 2019 | 31.40 | 31.95 | 33.00 | 31.25 | 9324 | -0.16% |
| 20 Nov 2019 | 31.45 | 32.10 | 32.30 | 30.35 | 4432 | -1.10% |
| 19 Nov 2019 | 31.80 | 32.10 | 32.40 | 31.55 | 9320 | 0.95% |
| 18 Nov 2019 | 31.50 | 32.85 | 32.85 | 31.05 | 4859 | -1.56% |
| 15 Nov 2019 | 32.00 | 32.50 | 32.90 | 32.00 | 3195 | 1.91% |
| 14 Nov 2019 | 31.40 | 33.20 | 33.20 | 30.90 | 6042 | -2.33% |
| 13 Nov 2019 | 32.15 | 32.80 | 33.80 | 31.25 | 8522 | -0.46% |
| 11 Nov 2019 | 32.30 | 32.10 | 33.50 | 31.80 | 2988 | -1.22% |
| 08 Nov 2019 | 32.70 | 34.25 | 34.25 | 32.40 | 11312 | -1.80% |
| 07 Nov 2019 | 33.30 | 35.35 | 35.35 | 32.50 | 16091 | -2.06% |
| 06 Nov 2019 | 34.00 | 34.00 | 35.50 | 33.25 | 19145 | 0.44% |
| 05 Nov 2019 | 33.85 | 34.75 | 35.00 | 33.50 | 7082 | 0.59% |
| 04 Nov 2019 | 33.65 | 34.75 | 36.50 | 33.30 | 37315 | -3.72% |
| 01 Nov 2019 | 34.95 | 35.05 | 37.00 | 34.05 | 11129 | -1.13% |
| 31 Oct 2019 | 35.35 | 40.00 | 40.90 | 34.80 | 70524 | -13.68% |
| 30 Oct 2019 | 40.95 | 39.85 | 44.30 | 39.85 | 114087 | 10.83% |
| 29 Oct 2019 | 36.95 | 31.90 | 36.95 | 30.85 | 46815 | 19.97% |
| 27 Oct 2019 | 30.80 | 30.85 | 30.85 | 30.25 | 629 | 2.33% |
| 25 Oct 2019 | 30.10 | 30.85 | 30.90 | 30.10 | 2526 | -0.50% |
| 24 Oct 2019 | 30.25 | 30.75 | 30.75 | 30.10 | 3132 | -1.47% |
| 23 Oct 2019 | 30.70 | 30.65 | 31.50 | 30.65 | 1723 | 0.00% |
| 22 Oct 2019 | 30.70 | 31.85 | 31.85 | 30.00 | 9691 | -0.49% |
| 18 Oct 2019 | 30.85 | 31.70 | 32.30 | 30.25 | 11524 | 0.33% |
| 17 Oct 2019 | 30.75 | 31.15 | 33.00 | 29.30 | 11778 | -1.44% |
| 16 Oct 2019 | 31.20 | 32.15 | 33.00 | 31.10 | 533 | -4.29% |
| 15 Oct 2019 | 32.60 | 32.05 | 32.60 | 31.05 | 1560 | 2.84% |
| 14 Oct 2019 | 31.70 | 30.85 | 32.65 | 30.85 | 2000 | -2.16% |
| 11 Oct 2019 | 32.40 | 33.05 | 33.90 | 31.60 | 4865 | -3.28% |
| 10 Oct 2019 | 33.50 | 33.05 | 33.90 | 33.05 | 1208 | 0.15% |
| 09 Oct 2019 | 33.45 | 34.20 | 34.20 | 32.00 | 6011 | -2.19% |
| 07 Oct 2019 | 34.20 | 33.00 | 34.30 | 33.00 | 561 | 4.75% |
| 04 Oct 2019 | 32.65 | 33.05 | 34.50 | 31.70 | 3277 | -1.36% |
| 03 Oct 2019 | 33.10 | 34.00 | 35.00 | 32.10 | 2536 | -3.22% |
| 01 Oct 2019 | 34.20 | 35.85 | 37.50 | 32.55 | 982 | -4.47% |
| 30 Sep 2019 | 35.80 | 37.00 | 37.00 | 34.75 | 3499 | -4.15% |
| 27 Sep 2019 | 37.35 | 37.50 | 37.90 | 34.80 | 3650 | -0.40% |
| 26 Sep 2019 | 37.50 | 36.30 | 38.05 | 36.25 | 3313 | -0.79% |
| 25 Sep 2019 | 37.80 | 38.00 | 38.95 | 36.70 | 7909 | -2.33% |
| 24 Sep 2019 | 38.70 | 38.05 | 38.70 | 36.20 | 4998 | 2.25% |
| 23 Sep 2019 | 37.85 | 36.25 | 39.60 | 34.55 | 8958 | 11.00% |
| 20 Sep 2019 | 34.10 | 32.85 | 36.05 | 31.45 | 8878 | 2.71% |
| 19 Sep 2019 | 33.20 | 35.50 | 35.50 | 33.15 | 2487 | -7.52% |
| 18 Sep 2019 | 35.90 | 35.15 | 35.95 | 33.40 | 510 | 4.97% |
| 17 Sep 2019 | 34.20 | 35.45 | 35.50 | 34.00 | 1441 | 2.09% |
| 16 Sep 2019 | 33.50 | 34.95 | 35.00 | 32.65 | 1364 | -2.90% |
| 13 Sep 2019 | 34.50 | 36.60 | 36.65 | 33.15 | 1529 | -0.72% |
| 12 Sep 2019 | 34.75 | 35.05 | 37.00 | 34.30 | 3815 | -4.92% |
| 11 Sep 2019 | 36.55 | 32.90 | 37.10 | 32.80 | 10956 | 17.15% |
| 09 Sep 2019 | 31.20 | 31.00 | 32.50 | 30.05 | 759 | -0.64% |
| 06 Sep 2019 | 31.40 | 32.05 | 32.15 | 30.25 | 1221 | -1.57% |
| 05 Sep 2019 | 31.90 | 30.85 | 31.95 | 29.30 | 4159 | 3.57% |
| 04 Sep 2019 | 30.80 | 30.00 | 30.85 | 29.30 | 731 | 2.67% |
| 03 Sep 2019 | 30.00 | 31.65 | 31.95 | 29.30 | 1907 | -1.96% |
| 30 Aug 2019 | 30.60 | 31.50 | 31.50 | 30.40 | 228 | -5.56% |
| 29 Aug 2019 | 32.40 | 31.50 | 32.70 | 30.10 | 654 | 1.41% |
| 28 Aug 2019 | 31.95 | 30.60 | 32.50 | 30.55 | 2737 | 4.41% |
| 27 Aug 2019 | 30.60 | 30.25 | 31.80 | 29.10 | 11212 | 0.82% |
| 26 Aug 2019 | 30.35 | 31.60 | 32.00 | 29.50 | 4603 | -3.50% |
| 23 Aug 2019 | 31.45 | 30.25 | 32.45 | 28.80 | 2309 | 1.78% |
| 22 Aug 2019 | 30.90 | 31.50 | 31.65 | 29.85 | 3251 | -1.90% |
| 21 Aug 2019 | 31.50 | 31.00 | 32.15 | 29.65 | 515 | 0.64% |
| 20 Aug 2019 | 31.30 | 31.70 | 33.80 | 31.00 | 1066 | -3.25% |
| 19 Aug 2019 | 32.35 | 31.85 | 32.65 | 31.80 | 1974 | 2.37% |
| 16 Aug 2019 | 31.60 | 33.10 | 33.20 | 31.15 | 1382 | -4.82% |
| 14 Aug 2019 | 33.20 | 34.50 | 34.55 | 32.25 | 668 | 3.11% |
| 13 Aug 2019 | 32.20 | 33.15 | 34.00 | 31.10 | 2558 | -3.01% |
| 09 Aug 2019 | 33.20 | 34.00 | 34.05 | 32.35 | 2008 | 0.76% |
| 08 Aug 2019 | 32.95 | 35.00 | 35.00 | 32.00 | 7999 | 0.92% |
| 07 Aug 2019 | 32.65 | 33.65 | 33.70 | 32.60 | 330 | -0.76% |
| 06 Aug 2019 | 32.90 | 31.95 | 33.70 | 31.60 | 2940 | 5.79% |
| 05 Aug 2019 | 31.10 | 32.70 | 32.70 | 30.05 | 7472 | -1.74% |
| 02 Aug 2019 | 31.65 | 33.95 | 33.95 | 31.45 | 6340 | -2.47% |
| 01 Aug 2019 | 32.45 | 34.90 | 35.30 | 31.40 | 4897 | -3.28% |
| 31 Jul 2019 | 33.55 | 36.50 | 38.55 | 33.00 | 17736 | -9.93% |
| 30 Jul 2019 | 37.25 | 39.00 | 44.70 | 36.50 | 26260 | -4.36% |
| 29 Jul 2019 | 38.95 | 40.30 | 40.80 | 37.35 | 3611 | -5.00% |
| 26 Jul 2019 | 41.00 | 40.60 | 42.00 | 39.60 | 2787 | 4.33% |
| 25 Jul 2019 | 39.30 | 39.05 | 41.70 | 38.05 | 2297 | -0.38% |
| 24 Jul 2019 | 39.45 | 39.10 | 40.95 | 39.10 | 1449 | -1.25% |
| 23 Jul 2019 | 39.95 | 41.95 | 41.95 | 39.85 | 1449 | 1.52% |
| 22 Jul 2019 | 39.35 | 39.25 | 41.50 | 39.20 | 4715 | -1.63% |
| 19 Jul 2019 | 40.00 | 40.40 | 41.90 | 38.50 | 12598 | -4.19% |
| 18 Jul 2019 | 41.75 | 42.15 | 42.95 | 41.50 | 8303 | -0.95% |
| 17 Jul 2019 | 42.15 | 42.45 | 43.40 | 42.00 | 3191 | 1.44% |
| 16 Jul 2019 | 41.55 | 44.95 | 44.95 | 41.15 | 25361 | -10.93% |
| 15 Jul 2019 | 46.65 | 49.70 | 50.20 | 45.50 | 15197 | 1.74% |
| 12 Jul 2019 | 45.85 | 44.70 | 47.90 | 42.55 | 9859 | 5.16% |
| 11 Jul 2019 | 43.60 | 44.00 | 44.90 | 43.35 | 1536 | -2.35% |
| 10 Jul 2019 | 44.65 | 44.25 | 44.90 | 43.35 | 4656 | 4.44% |
| 09 Jul 2019 | 42.75 | 42.75 | 43.00 | 42.70 | 645 | 0.12% |
| 08 Jul 2019 | 42.70 | 43.30 | 45.50 | 42.05 | 2217 | -2.73% |
| 05 Jul 2019 | 43.90 | 44.75 | 45.35 | 43.20 | 3304 | -2.01% |
| 04 Jul 2019 | 44.80 | 45.10 | 46.90 | 44.60 | 4022 | -1.10% |
| 03 Jul 2019 | 45.30 | 45.95 | 47.70 | 45.10 | 3696 | -1.41% |
| 02 Jul 2019 | 45.95 | 44.05 | 47.00 | 44.00 | 4476 | 4.55% |
| 01 Jul 2019 | 43.95 | 43.00 | 44.80 | 42.40 | 693 | 0.92% |
| 28 Jun 2019 | 43.55 | 44.15 | 44.70 | 43.25 | 732 | -2.35% |
| 27 Jun 2019 | 44.60 | 44.25 | 45.50 | 44.25 | 1295 | 0.45% |
| 26 Jun 2019 | 44.40 | 44.45 | 46.00 | 44.25 | 5065 | -2.95% |
| 25 Jun 2019 | 45.75 | 45.90 | 45.95 | 44.50 | 6309 | 1.89% |
| 24 Jun 2019 | 44.90 | 43.70 | 46.00 | 43.60 | 2969 | 4.18% |
| 21 Jun 2019 | 43.10 | 43.05 | 44.80 | 42.50 | 5858 | -2.05% |
| 20 Jun 2019 | 44.00 | 44.65 | 44.85 | 43.00 | 5124 | -1.35% |
| 19 Jun 2019 | 44.60 | 45.35 | 45.70 | 44.00 | 5719 | -0.78% |
| 18 Jun 2019 | 44.95 | 46.65 | 47.60 | 44.50 | 6788 | -3.64% |
| 17 Jun 2019 | 46.65 | 48.65 | 48.70 | 46.60 | 5512 | -0.96% |
| 14 Jun 2019 | 47.10 | 48.45 | 48.50 | 47.00 | 1827 | -1.36% |
| 13 Jun 2019 | 47.75 | 49.05 | 49.25 | 47.30 | 9209 | -1.44% |
| 12 Jun 2019 | 48.45 | 49.00 | 49.00 | 47.70 | 3601 | -3.00% |
| 11 Jun 2019 | 49.95 | 48.55 | 50.05 | 48.10 | 2473 | 2.46% |
| 10 Jun 2019 | 48.75 | 50.55 | 52.30 | 48.40 | 3239 | -2.30% |
| 07 Jun 2019 | 49.90 | 50.45 | 51.80 | 48.60 | 6788 | -1.19% |
| 06 Jun 2019 | 50.50 | 53.00 | 53.00 | 50.10 | 5004 | -1.27% |
| 04 Jun 2019 | 51.15 | 52.65 | 52.80 | 50.00 | 1280 | 2.30% |
| 03 Jun 2019 | 50.00 | 50.65 | 50.65 | 50.00 | 855 | -0.60% |
| 31 May 2019 | 50.30 | 52.10 | 52.20 | 48.80 | 3112 | -3.73% |
| 30 May 2019 | 52.25 | 52.70 | 53.55 | 52.10 | 1820 | -0.85% |
| 29 May 2019 | 52.70 | 52.00 | 54.00 | 50.75 | 3549 | 0.19% |
| 28 May 2019 | 52.60 | 53.00 | 53.95 | 52.25 | 2368 | -1.77% |
| 27 May 2019 | 53.55 | 54.70 | 55.00 | 48.80 | 6243 | 3.48% |
| 24 May 2019 | 51.75 | 48.30 | 52.00 | 48.00 | 9272 | 6.81% |
| 23 May 2019 | 48.45 | 50.40 | 50.80 | 47.65 | 1505 | 1.89% |
| 22 May 2019 | 47.55 | 47.05 | 48.60 | 47.00 | 5260 | -1.55% |
| 21 May 2019 | 48.30 | 48.90 | 48.90 | 47.60 | 3985 | 0.10% |
| 20 May 2019 | 48.25 | 48.00 | 49.00 | 47.10 | 10830 | 3.99% |
| 17 May 2019 | 46.40 | 48.95 | 49.00 | 46.40 | 2297 | -0.85% |
| 16 May 2019 | 46.80 | 46.05 | 47.25 | 46.05 | 20082 | -0.21% |
| 15 May 2019 | 46.90 | 47.25 | 48.35 | 46.40 | 13891 | -0.64% |
| 14 May 2019 | 47.20 | 50.00 | 50.00 | 47.00 | 2447 | -0.63% |
| 13 May 2019 | 47.50 | 47.05 | 49.75 | 47.05 | 3824 | -2.16% |
| 10 May 2019 | 48.55 | 50.90 | 51.45 | 48.00 | 5111 | -0.82% |
| 09 May 2019 | 48.95 | 48.30 | 51.00 | 47.00 | 7626 | -0.41% |
| 08 May 2019 | 49.15 | 50.00 | 51.35 | 49.00 | 3806 | -2.77% |
| 07 May 2019 | 50.55 | 51.40 | 52.20 | 50.15 | 10683 | -0.88% |
| 06 May 2019 | 51.00 | 51.00 | 54.35 | 50.00 | 10520 | -0.87% |
