Bajaj Hindusthan Sugar Ltd
NSE :BAJAJHIND BSE :500032 Sector : SugarBuy, Sell or Hold BAJAJHIND ?
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
BAJAJHIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 30.75 | 30.62 | 31.18 | 30.15 | 8712459 | -0.52% |
| 14 Nov 2024 | 30.91 | 30.74 | 31.80 | 30.74 | 7738544 | 1.31% |
| 13 Nov 2024 | 30.51 | 32.11 | 32.15 | 30.34 | 12981837 | -4.60% |
| 12 Nov 2024 | 31.98 | 33.20 | 33.56 | 31.80 | 7328416 | -3.27% |
| 11 Nov 2024 | 33.06 | 34.45 | 34.45 | 32.91 | 9668621 | -4.64% |
| 08 Nov 2024 | 34.67 | 34.50 | 35.26 | 33.80 | 14592813 | 0.29% |
| 07 Nov 2024 | 34.57 | 35.15 | 35.63 | 34.47 | 7736739 | -1.54% |
| 06 Nov 2024 | 35.11 | 34.25 | 35.25 | 33.98 | 7979307 | 3.48% |
| 05 Nov 2024 | 33.93 | 33.00 | 34.37 | 32.91 | 12404205 | 2.01% |
| 04 Nov 2024 | 33.26 | 34.99 | 35.00 | 33.10 | 13732157 | -5.75% |
| 01 Nov 2024 | 35.29 | 34.85 | 35.40 | 34.85 | 2056349 | 1.29% |
| 31 Oct 2024 | 34.84 | 34.40 | 35.04 | 34.09 | 5940552 | 1.43% |
| 30 Oct 2024 | 34.35 | 33.50 | 34.75 | 33.35 | 7161610 | 2.57% |
| 29 Oct 2024 | 33.49 | 33.75 | 34.35 | 32.99 | 7514441 | -0.39% |
| 28 Oct 2024 | 33.62 | 32.49 | 34.00 | 31.86 | 10854683 | 4.54% |
| 25 Oct 2024 | 32.16 | 33.40 | 33.54 | 31.61 | 12191538 | -3.89% |
| 24 Oct 2024 | 33.46 | 34.64 | 34.91 | 33.00 | 10868042 | -3.38% |
| 23 Oct 2024 | 34.63 | 34.02 | 35.08 | 33.32 | 10141169 | 1.76% |
| 22 Oct 2024 | 34.03 | 36.20 | 36.24 | 33.90 | 15661543 | -6.18% |
| 21 Oct 2024 | 36.27 | 37.53 | 37.84 | 36.05 | 7788764 | -2.87% |
| 18 Oct 2024 | 37.34 | 37.40 | 37.57 | 36.62 | 8020539 | -0.48% |
| 17 Oct 2024 | 37.52 | 38.47 | 38.47 | 37.35 | 7824578 | -2.27% |
| 16 Oct 2024 | 38.39 | 38.58 | 38.94 | 38.03 | 6543724 | -0.54% |
| 15 Oct 2024 | 38.60 | 38.84 | 39.37 | 38.45 | 8575188 | -0.49% |
| 14 Oct 2024 | 38.79 | 38.94 | 39.18 | 38.52 | 7438828 | 0.21% |
| 11 Oct 2024 | 38.71 | 39.13 | 39.40 | 38.43 | 8071610 | -0.77% |
| 10 Oct 2024 | 39.01 | 39.38 | 39.40 | 38.76 | 11129906 | -0.31% |
| 09 Oct 2024 | 39.13 | 39.45 | 39.72 | 38.93 | 10066324 | -0.15% |
| 08 Oct 2024 | 39.19 | 37.80 | 39.48 | 37.20 | 17859951 | 3.49% |
| 07 Oct 2024 | 37.87 | 40.75 | 40.75 | 37.55 | 26336169 | -6.38% |
| 04 Oct 2024 | 40.45 | 41.29 | 41.94 | 39.94 | 24769576 | -2.03% |
| 03 Oct 2024 | 41.29 | 42.72 | 43.59 | 41.11 | 20657355 | -4.71% |
| 01 Oct 2024 | 43.33 | 42.90 | 44.84 | 42.38 | 44873864 | 1.43% |
| 30 Sep 2024 | 42.72 | 42.40 | 43.29 | 41.50 | 40286388 | 0.14% |
| 27 Sep 2024 | 42.66 | 41.00 | 43.88 | 41.00 | 82838738 | 6.62% |
| 26 Sep 2024 | 40.01 | 40.79 | 40.79 | 39.80 | 8325315 | -1.57% |
| 25 Sep 2024 | 40.65 | 40.70 | 41.94 | 40.41 | 28208341 | 0.07% |
| 24 Sep 2024 | 40.62 | 39.14 | 41.00 | 38.95 | 24490957 | 3.78% |
| 23 Sep 2024 | 39.14 | 39.00 | 39.57 | 38.51 | 9582628 | 1.06% |
| 20 Sep 2024 | 38.73 | 38.10 | 38.95 | 37.82 | 13170322 | 2.68% |
| 19 Sep 2024 | 37.72 | 39.20 | 39.34 | 37.34 | 13382658 | -2.68% |
| 18 Sep 2024 | 38.76 | 39.02 | 39.95 | 38.60 | 10999418 | -0.44% |
| 17 Sep 2024 | 38.93 | 39.40 | 39.45 | 38.70 | 6650340 | -0.64% |
| 16 Sep 2024 | 39.18 | 39.20 | 39.90 | 39.05 | 14045464 | 1.95% |
| 13 Sep 2024 | 38.43 | 39.20 | 39.50 | 38.35 | 9026769 | -1.59% |
| 12 Sep 2024 | 39.05 | 38.60 | 39.34 | 38.24 | 9202999 | 1.51% |
| 11 Sep 2024 | 38.47 | 39.56 | 39.88 | 38.30 | 7494141 | -2.68% |
| 10 Sep 2024 | 39.53 | 39.30 | 39.80 | 39.11 | 6893804 | 1.41% |
| 09 Sep 2024 | 38.98 | 38.95 | 39.49 | 38.16 | 10822167 | -0.23% |
| 06 Sep 2024 | 39.07 | 40.24 | 40.24 | 39.00 | 15100533 | -2.47% |
| 05 Sep 2024 | 40.06 | 40.40 | 40.72 | 40.00 | 9872089 | -0.22% |
| 04 Sep 2024 | 40.15 | 40.93 | 41.98 | 40.04 | 21411587 | -3.00% |
| 03 Sep 2024 | 41.39 | 41.49 | 41.79 | 41.25 | 9347223 | -0.62% |
| 02 Sep 2024 | 41.65 | 42.90 | 42.95 | 41.40 | 15093817 | -2.34% |
| 30 Aug 2024 | 42.65 | 43.37 | 44.74 | 42.31 | 88926797 | 4.69% |
| 29 Aug 2024 | 40.74 | 41.19 | 41.45 | 40.30 | 12639536 | -0.85% |
| 28 Aug 2024 | 41.09 | 40.88 | 41.92 | 40.49 | 18021140 | 1.31% |
| 27 Aug 2024 | 40.56 | 40.34 | 40.90 | 40.00 | 10108629 | -0.10% |
| 26 Aug 2024 | 40.60 | 41.70 | 41.70 | 40.50 | 9143885 | -1.69% |
| 23 Aug 2024 | 41.30 | 42.27 | 43.05 | 41.06 | 19317065 | -1.36% |
| 22 Aug 2024 | 41.87 | 42.05 | 42.87 | 41.37 | 16387040 | 0.07% |
| 21 Aug 2024 | 41.84 | 42.39 | 42.49 | 41.70 | 13567863 | -0.48% |
| 20 Aug 2024 | 42.04 | 41.32 | 42.65 | 40.91 | 22106691 | 2.44% |
| 19 Aug 2024 | 41.04 | 39.99 | 41.84 | 39.68 | 27503437 | 3.61% |
| 16 Aug 2024 | 39.61 | 39.81 | 39.89 | 38.91 | 14033500 | 1.07% |
| 14 Aug 2024 | 39.19 | 40.80 | 40.80 | 39.05 | 17817658 | -3.07% |
| 13 Aug 2024 | 40.43 | 40.26 | 41.64 | 39.85 | 39288591 | 3.35% |
| 12 Aug 2024 | 39.12 | 39.40 | 40.50 | 38.60 | 23701558 | -1.04% |
| 09 Aug 2024 | 39.53 | 40.40 | 40.40 | 39.20 | 11626581 | -0.50% |
| 08 Aug 2024 | 39.73 | 40.50 | 40.75 | 39.57 | 15171361 | -1.19% |
| 07 Aug 2024 | 40.21 | 39.60 | 40.36 | 39.10 | 21732567 | 3.34% |
| 06 Aug 2024 | 38.91 | 40.25 | 41.30 | 38.60 | 17677863 | -2.21% |
| 05 Aug 2024 | 39.79 | 41.00 | 41.38 | 39.57 | 26321045 | -6.66% |
| 02 Aug 2024 | 42.63 | 41.70 | 43.24 | 41.27 | 18210491 | -0.28% |
| 01 Aug 2024 | 42.75 | 44.58 | 44.60 | 42.31 | 25418133 | -3.48% |
| 31 Jul 2024 | 44.29 | 45.75 | 46.10 | 44.20 | 39664782 | -1.90% |
| 30 Jul 2024 | 45.15 | 43.90 | 45.50 | 43.30 | 46916687 | 3.44% |
| 29 Jul 2024 | 43.65 | 43.85 | 45.40 | 43.47 | 45893841 | 0.74% |
| 26 Jul 2024 | 43.33 | 42.81 | 44.19 | 42.40 | 29364049 | 2.00% |
| 25 Jul 2024 | 42.48 | 41.00 | 44.50 | 41.00 | 49109065 | 1.99% |
| 24 Jul 2024 | 41.65 | 39.11 | 42.25 | 39.11 | 25915030 | 6.49% |
| 23 Jul 2024 | 39.11 | 40.18 | 40.64 | 37.05 | 21390491 | -2.18% |
| 22 Jul 2024 | 39.98 | 39.05 | 40.55 | 38.60 | 17143503 | 1.94% |
| 19 Jul 2024 | 39.22 | 40.75 | 40.75 | 39.05 | 18312614 | -3.87% |
| 18 Jul 2024 | 40.80 | 42.00 | 42.00 | 40.34 | 17045277 | -2.49% |
| 16 Jul 2024 | 41.84 | 41.88 | 43.20 | 41.45 | 16178643 | -0.12% |
| 15 Jul 2024 | 41.89 | 43.10 | 43.18 | 41.55 | 17428133 | -2.31% |
| 12 Jul 2024 | 42.88 | 44.30 | 44.67 | 42.71 | 24974775 | -2.70% |
| 11 Jul 2024 | 44.07 | 41.78 | 44.95 | 41.54 | 77839139 | 6.30% |
| 10 Jul 2024 | 41.46 | 42.58 | 42.99 | 40.60 | 23906592 | -2.06% |
| 09 Jul 2024 | 42.33 | 40.90 | 44.30 | 40.15 | 65845795 | 4.08% |
| 08 Jul 2024 | 40.67 | 40.87 | 41.98 | 40.40 | 17391753 | -0.51% |
| 05 Jul 2024 | 40.88 | 40.80 | 41.68 | 40.65 | 14704341 | -0.34% |
| 04 Jul 2024 | 41.02 | 42.01 | 42.09 | 40.95 | 16131485 | -1.58% |
| 03 Jul 2024 | 41.68 | 42.25 | 42.64 | 41.31 | 19720859 | -0.55% |
| 02 Jul 2024 | 41.91 | 41.60 | 43.08 | 40.41 | 29963521 | 1.50% |
| 01 Jul 2024 | 41.29 | 40.39 | 41.78 | 39.98 | 17986877 | 2.94% |
| 28 Jun 2024 | 40.11 | 40.00 | 41.24 | 39.65 | 21297501 | 0.30% |
| 27 Jun 2024 | 39.99 | 41.28 | 41.58 | 39.30 | 20908432 | -2.77% |
| 26 Jun 2024 | 41.13 | 41.78 | 42.23 | 40.86 | 22035391 | -0.65% |
| 25 Jun 2024 | 41.40 | 41.75 | 43.12 | 41.25 | 18801736 | 0.63% |
| 24 Jun 2024 | 41.14 | 42.40 | 43.10 | 41.00 | 21271997 | -3.61% |
| 21 Jun 2024 | 42.68 | 43.00 | 44.24 | 42.00 | 31392105 | -0.61% |
| 20 Jun 2024 | 42.94 | 42.60 | 44.40 | 42.00 | 33542685 | 0.99% |
| 19 Jun 2024 | 42.52 | 40.50 | 43.95 | 38.73 | 84128082 | 5.43% |
| 18 Jun 2024 | 40.33 | 41.95 | 42.40 | 39.60 | 33705395 | -3.03% |
| 14 Jun 2024 | 41.59 | 42.05 | 43.50 | 41.06 | 81926632 | -0.34% |
| 13 Jun 2024 | 41.73 | 37.05 | 42.99 | 37.05 | 229723759 | 14.45% |
| 12 Jun 2024 | 36.46 | 36.70 | 37.31 | 35.83 | 43560590 | 0.52% |
| 11 Jun 2024 | 36.27 | 33.50 | 36.69 | 32.85 | 65742192 | 9.08% |
| 10 Jun 2024 | 33.25 | 33.95 | 34.49 | 33.11 | 14099329 | -1.19% |
| 07 Jun 2024 | 33.65 | 32.30 | 34.25 | 32.15 | 28939792 | 4.18% |
| 06 Jun 2024 | 32.30 | 31.95 | 32.60 | 31.65 | 12555040 | 2.54% |
| 05 Jun 2024 | 31.50 | 29.95 | 31.85 | 28.25 | 20279166 | 8.25% |
| 04 Jun 2024 | 29.10 | 32.50 | 32.50 | 27.55 | 22558924 | -10.87% |
| 03 Jun 2024 | 32.65 | 32.85 | 33.30 | 31.60 | 19123305 | 6.18% |
| 31 May 2024 | 30.75 | 30.95 | 31.20 | 30.20 | 7501420 | 0.00% |
| 30 May 2024 | 30.75 | 31.15 | 31.30 | 30.65 | 5744860 | -1.60% |
| 29 May 2024 | 31.25 | 31.10 | 31.70 | 31.00 | 7150540 | 0.16% |
| 28 May 2024 | 31.20 | 31.80 | 32.25 | 31.00 | 9132500 | -1.89% |
| 27 May 2024 | 31.80 | 32.80 | 32.85 | 31.20 | 10074504 | -2.75% |
| 24 May 2024 | 32.70 | 32.50 | 33.25 | 32.30 | 8945276 | 0.93% |
| 23 May 2024 | 32.40 | 32.55 | 33.20 | 32.30 | 7055676 | -0.46% |
| 22 May 2024 | 32.55 | 32.80 | 33.35 | 32.05 | 7969258 | -0.46% |
| 21 May 2024 | 32.70 | 33.60 | 33.60 | 32.60 | 7143274 | -2.24% |
| 18 May 2024 | 33.45 | 33.00 | 33.65 | 32.90 | 2289840 | 1.36% |
| 17 May 2024 | 33.00 | 31.95 | 33.30 | 31.80 | 12654649 | 3.13% |
| 16 May 2024 | 32.00 | 32.50 | 32.65 | 31.80 | 5655530 | -0.78% |
| 15 May 2024 | 32.25 | 32.70 | 32.95 | 32.10 | 7061272 | -0.92% |
| 14 May 2024 | 32.55 | 31.65 | 32.90 | 31.40 | 12002624 | 3.50% |
| 13 May 2024 | 31.45 | 32.25 | 32.25 | 30.65 | 10910974 | -1.56% |
| 10 May 2024 | 31.95 | 31.95 | 32.40 | 30.65 | 17316928 | 1.11% |
| 09 May 2024 | 31.60 | 33.20 | 33.35 | 31.30 | 12024231 | -4.68% |
| 08 May 2024 | 33.15 | 32.50 | 33.70 | 32.10 | 12172588 | 1.07% |
| 07 May 2024 | 32.80 | 33.95 | 34.15 | 32.40 | 18421284 | -3.81% |
| 06 May 2024 | 34.10 | 35.55 | 35.70 | 33.90 | 14564063 | -3.40% |
| 03 May 2024 | 35.30 | 36.20 | 36.85 | 34.75 | 17772543 | -1.67% |
| 02 May 2024 | 35.90 | 36.30 | 37.00 | 35.80 | 21930961 | 0.00% |
| 30 Apr 2024 | 35.90 | 36.80 | 37.50 | 35.60 | 27684772 | -1.10% |
| 29 Apr 2024 | 36.30 | 34.45 | 36.75 | 34.30 | 47040496 | 6.45% |
| 26 Apr 2024 | 34.10 | 34.45 | 34.85 | 33.60 | 18261924 | -0.58% |
| 25 Apr 2024 | 34.30 | 34.20 | 34.80 | 33.80 | 20441903 | 1.03% |
| 24 Apr 2024 | 33.95 | 33.40 | 34.85 | 32.60 | 25781117 | 2.57% |
| 23 Apr 2024 | 33.10 | 32.15 | 33.35 | 31.60 | 17890259 | 3.76% |
| 22 Apr 2024 | 31.90 | 31.10 | 32.50 | 31.00 | 14229035 | 4.25% |
| 19 Apr 2024 | 30.60 | 30.25 | 30.80 | 29.85 | 7092636 | -0.49% |
| 18 Apr 2024 | 30.75 | 31.20 | 31.85 | 30.60 | 9840312 | -0.49% |
| 16 Apr 2024 | 30.90 | 30.50 | 31.50 | 29.70 | 7607942 | 0.00% |
| 15 Apr 2024 | 30.90 | 31.20 | 31.80 | 30.40 | 16409979 | -5.07% |
| 12 Apr 2024 | 32.55 | 33.20 | 33.70 | 32.35 | 10699121 | -2.69% |
| 10 Apr 2024 | 33.45 | 33.50 | 34.50 | 32.75 | 19882027 | 0.45% |
| 09 Apr 2024 | 33.30 | 32.60 | 33.60 | 31.35 | 21759635 | 2.78% |
| 08 Apr 2024 | 32.40 | 33.75 | 33.75 | 32.25 | 9408339 | -3.14% |
| 05 Apr 2024 | 33.45 | 33.45 | 34.05 | 32.85 | 13289140 | 0.30% |
| 04 Apr 2024 | 33.35 | 33.85 | 34.15 | 32.45 | 14701990 | -0.45% |
| 03 Apr 2024 | 33.50 | 32.15 | 33.70 | 32.05 | 19291258 | 3.40% |
| 02 Apr 2024 | 32.40 | 32.00 | 32.65 | 31.35 | 16292349 | 1.57% |
| 01 Apr 2024 | 31.90 | 29.30 | 32.15 | 29.30 | 21898245 | 9.81% |
| 28 Mar 2024 | 29.05 | 29.00 | 29.85 | 28.95 | 9750067 | 1.40% |
| 27 Mar 2024 | 28.65 | 29.30 | 29.85 | 28.50 | 14531503 | -1.72% |
| 26 Mar 2024 | 29.15 | 30.45 | 30.45 | 29.05 | 10302896 | -3.95% |
| 22 Mar 2024 | 30.35 | 29.80 | 30.65 | 29.75 | 11266581 | 1.85% |
| 21 Mar 2024 | 29.80 | 29.15 | 29.95 | 29.10 | 9029748 | 3.47% |
| 20 Mar 2024 | 28.80 | 29.00 | 29.20 | 28.10 | 9514770 | -0.35% |
| 19 Mar 2024 | 28.90 | 29.75 | 30.20 | 28.75 | 8457068 | -2.86% |
| 18 Mar 2024 | 29.75 | 29.85 | 30.70 | 29.35 | 11011729 | 1.19% |
| 15 Mar 2024 | 29.40 | 29.80 | 30.50 | 28.25 | 8745871 | -1.51% |
| 14 Mar 2024 | 29.85 | 27.60 | 30.30 | 26.80 | 16205106 | 7.18% |
| 13 Mar 2024 | 27.85 | 30.85 | 31.10 | 27.45 | 19641202 | -9.28% |
| 12 Mar 2024 | 30.70 | 31.20 | 31.70 | 30.00 | 13114894 | -1.60% |
| 11 Mar 2024 | 31.20 | 33.65 | 33.95 | 31.05 | 9062899 | -6.02% |
| 07 Mar 2024 | 33.20 | 32.60 | 33.50 | 32.50 | 6468937 | 2.63% |
| 06 Mar 2024 | 32.35 | 33.45 | 33.70 | 31.45 | 15645394 | -4.71% |
| 05 Mar 2024 | 33.95 | 35.00 | 35.25 | 33.60 | 6934302 | -3.28% |
| 04 Mar 2024 | 35.10 | 34.80 | 36.25 | 34.20 | 12629293 | 1.15% |
| 02 Mar 2024 | 34.70 | 34.60 | 35.10 | 34.35 | 2404282 | 1.02% |
| 01 Mar 2024 | 34.35 | 34.95 | 35.50 | 34.20 | 6047408 | -0.15% |
| 29 Feb 2024 | 34.40 | 34.10 | 34.80 | 33.00 | 10543855 | 1.18% |
| 28 Feb 2024 | 34.00 | 35.35 | 36.65 | 33.65 | 15864927 | -3.55% |
| 27 Feb 2024 | 35.25 | 36.50 | 36.65 | 35.05 | 11819290 | -3.29% |
| 26 Feb 2024 | 36.45 | 37.35 | 37.60 | 36.35 | 9533316 | -2.28% |
| 23 Feb 2024 | 37.30 | 37.50 | 38.50 | 37.05 | 15403072 | -0.40% |
| 22 Feb 2024 | 37.45 | 38.10 | 38.10 | 35.80 | 20363194 | -2.47% |
| 21 Feb 2024 | 38.40 | 39.30 | 40.15 | 38.05 | 36880167 | -1.29% |
| 20 Feb 2024 | 38.90 | 37.50 | 40.50 | 37.05 | 39728972 | 4.15% |
| 19 Feb 2024 | 37.35 | 36.75 | 38.65 | 36.65 | 20215161 | 2.61% |
| 16 Feb 2024 | 36.40 | 37.50 | 37.60 | 36.25 | 11155240 | -2.15% |
| 15 Feb 2024 | 37.20 | 37.30 | 38.25 | 36.60 | 20367510 | 0.68% |
| 14 Feb 2024 | 36.95 | 34.90 | 37.40 | 34.50 | 19988062 | 3.50% |
| 13 Feb 2024 | 35.70 | 36.45 | 37.10 | 34.05 | 27035649 | -1.79% |
| 12 Feb 2024 | 36.35 | 38.20 | 40.40 | 35.75 | 65554694 | -3.96% |
| 09 Feb 2024 | 37.85 | 36.30 | 39.30 | 33.00 | 94479877 | 4.70% |
| 08 Feb 2024 | 36.15 | 38.00 | 38.35 | 35.50 | 33302601 | -3.47% |
| 07 Feb 2024 | 37.45 | 36.25 | 39.15 | 35.60 | 84981693 | 5.34% |
| 06 Feb 2024 | 35.55 | 34.55 | 36.20 | 33.65 | 58417087 | 5.65% |
| 05 Feb 2024 | 33.65 | 31.60 | 35.45 | 31.30 | 92989812 | 7.85% |
| 02 Feb 2024 | 31.20 | 30.30 | 31.70 | 30.20 | 29422716 | 4.00% |
| 01 Feb 2024 | 30.00 | 31.30 | 31.30 | 29.45 | 15790122 | -3.23% |
| 31 Jan 2024 | 31.00 | 31.10 | 31.85 | 30.85 | 18970750 | 0.49% |
| 30 Jan 2024 | 30.85 | 30.85 | 31.70 | 29.40 | 39009948 | 0.65% |
| 29 Jan 2024 | 30.65 | 28.20 | 31.45 | 27.80 | 53356261 | 9.66% |
| 25 Jan 2024 | 27.95 | 26.80 | 28.25 | 26.80 | 18314637 | 5.47% |
| 24 Jan 2024 | 26.50 | 25.25 | 26.80 | 24.75 | 8843048 | 5.79% |
| 23 Jan 2024 | 25.05 | 26.60 | 26.80 | 24.85 | 9189789 | -4.93% |
| 20 Jan 2024 | 26.35 | 26.40 | 26.70 | 26.25 | 4814936 | 0.00% |
| 19 Jan 2024 | 26.35 | 26.60 | 27.00 | 26.20 | 8412431 | -0.38% |
| 18 Jan 2024 | 26.45 | 26.65 | 26.95 | 25.60 | 9461065 | -0.75% |
| 17 Jan 2024 | 26.65 | 26.95 | 27.15 | 26.55 | 5764886 | -1.84% |
| 16 Jan 2024 | 27.15 | 27.40 | 27.85 | 26.50 | 12306694 | -0.91% |
| 15 Jan 2024 | 27.40 | 28.00 | 28.15 | 27.30 | 8655749 | -1.26% |
| 12 Jan 2024 | 27.75 | 28.05 | 28.25 | 27.75 | 6161862 | -0.89% |
| 11 Jan 2024 | 28.00 | 28.15 | 28.30 | 27.90 | 5991775 | -0.36% |
| 10 Jan 2024 | 28.10 | 28.10 | 28.40 | 27.90 | 6493106 | -0.18% |
| 09 Jan 2024 | 28.15 | 28.45 | 28.90 | 28.05 | 9636674 | 0.00% |
| 08 Jan 2024 | 28.15 | 28.75 | 28.85 | 27.90 | 8248563 | -1.40% |
| 05 Jan 2024 | 28.55 | 28.70 | 29.25 | 28.35 | 12301646 | 0.18% |
| 04 Jan 2024 | 28.50 | 28.30 | 29.00 | 28.10 | 12816485 | 1.24% |
| 03 Jan 2024 | 28.15 | 28.00 | 28.25 | 27.75 | 7270661 | 0.54% |
| 02 Jan 2024 | 28.00 | 28.15 | 28.30 | 27.70 | 5486660 | -0.36% |
| 01 Jan 2024 | 28.10 | 27.90 | 28.50 | 27.85 | 8071505 | 1.08% |
| 29 Dec 2023 | 27.80 | 27.75 | 28.55 | 27.60 | 16473860 | 0.36% |
| 28 Dec 2023 | 27.70 | 28.20 | 28.25 | 27.50 | 6303846 | -1.07% |
| 27 Dec 2023 | 28.00 | 27.80 | 28.55 | 27.70 | 10220964 | 0.90% |
| 26 Dec 2023 | 27.75 | 28.00 | 28.15 | 27.60 | 5266229 | -0.54% |
| 22 Dec 2023 | 27.90 | 28.30 | 28.60 | 27.55 | 10197421 | -0.89% |
| 21 Dec 2023 | 28.15 | 27.30 | 28.35 | 26.95 | 9858083 | 2.93% |
| 20 Dec 2023 | 27.35 | 29.30 | 29.35 | 27.20 | 15753042 | -6.17% |
| 19 Dec 2023 | 29.15 | 29.85 | 29.95 | 28.75 | 10277561 | -1.85% |
| 18 Dec 2023 | 29.70 | 30.20 | 30.75 | 29.40 | 43168728 | 6.07% |
| 15 Dec 2023 | 28.00 | 28.40 | 28.45 | 27.75 | 8307076 | -0.18% |
| 14 Dec 2023 | 28.05 | 28.30 | 28.70 | 27.85 | 13485611 | 0.54% |
| 13 Dec 2023 | 27.90 | 28.45 | 28.60 | 27.60 | 11868756 | -1.06% |
| 12 Dec 2023 | 28.20 | 29.00 | 29.30 | 28.00 | 15157918 | -0.53% |
| 11 Dec 2023 | 28.35 | 26.50 | 28.85 | 26.45 | 32764618 | 5.19% |
| 08 Dec 2023 | 26.95 | 27.45 | 28.40 | 26.55 | 50267681 | -7.55% |
| 07 Dec 2023 | 29.15 | 29.00 | 30.60 | 28.00 | 51977091 | -3.64% |
| 06 Dec 2023 | 30.25 | 32.50 | 32.50 | 30.00 | 25495408 | -6.78% |
| 05 Dec 2023 | 32.45 | 33.55 | 33.90 | 32.25 | 12504109 | -2.55% |
| 04 Dec 2023 | 33.30 | 31.80 | 33.95 | 31.45 | 27353240 | 6.39% |
| 01 Dec 2023 | 31.30 | 31.80 | 31.85 | 31.05 | 8437922 | -0.95% |
| 30 Nov 2023 | 31.60 | 31.45 | 32.00 | 31.10 | 8320684 | 0.64% |
| 29 Nov 2023 | 31.40 | 32.25 | 32.50 | 31.25 | 13114908 | -2.03% |
| 28 Nov 2023 | 32.05 | 32.50 | 32.70 | 32.00 | 7831317 | -1.23% |
| 24 Nov 2023 | 32.45 | 33.10 | 33.20 | 32.35 | 8684915 | -1.67% |
| 23 Nov 2023 | 33.00 | 31.80 | 33.30 | 31.70 | 22258349 | 3.45% |
| 22 Nov 2023 | 31.90 | 32.35 | 32.65 | 31.10 | 10978969 | -1.54% |
| 21 Nov 2023 | 32.40 | 33.20 | 33.20 | 32.05 | 10044056 | -1.52% |
| 20 Nov 2023 | 32.90 | 33.20 | 34.10 | 32.60 | 18483353 | -0.15% |
| 17 Nov 2023 | 32.95 | 32.40 | 33.50 | 32.20 | 15979940 | 1.85% |
| 16 Nov 2023 | 32.35 | 33.20 | 33.60 | 31.95 | 15056498 | -2.56% |
| 15 Nov 2023 | 33.20 | 33.60 | 34.15 | 32.85 | 16426849 | 0.00% |
| 13 Nov 2023 | 33.20 | 33.20 | 33.70 | 32.40 | 13421614 | 0.15% |
| 12 Nov 2023 | 33.15 | 32.90 | 33.35 | 32.85 | 7386969 | 2.31% |
| 10 Nov 2023 | 32.40 | 31.10 | 33.25 | 30.75 | 28935705 | 2.21% |
| 09 Nov 2023 | 31.70 | 34.20 | 34.20 | 31.30 | 43178165 | -6.76% |
| 08 Nov 2023 | 34.00 | 34.50 | 35.85 | 33.50 | 42298490 | -0.73% |
| 07 Nov 2023 | 34.25 | 34.50 | 35.15 | 33.40 | 66030077 | 0.74% |
| 06 Nov 2023 | 34.00 | 30.25 | 34.95 | 30.00 | 166092473 | 16.24% |
| 03 Nov 2023 | 29.25 | 29.10 | 31.00 | 28.50 | 80878322 | 1.39% |
| 02 Nov 2023 | 28.85 | 28.80 | 29.15 | 27.85 | 39642873 | 2.30% |
| 01 Nov 2023 | 28.20 | 26.65 | 28.45 | 26.35 | 65940513 | 5.82% |
| 31 Oct 2023 | 26.65 | 26.90 | 27.30 | 26.10 | 24483465 | 0.95% |
| 30 Oct 2023 | 26.40 | 25.90 | 27.20 | 25.20 | 31814555 | 2.52% |
| 27 Oct 2023 | 25.75 | 26.10 | 26.30 | 25.25 | 23671579 | 1.58% |
| 26 Oct 2023 | 25.35 | 23.40 | 25.80 | 22.50 | 51286926 | 7.64% |
| 25 Oct 2023 | 23.55 | 24.30 | 24.95 | 23.00 | 35757770 | -2.08% |
| 23 Oct 2023 | 24.05 | 26.60 | 26.60 | 23.95 | 26899396 | -8.56% |
| 20 Oct 2023 | 26.30 | 26.50 | 27.40 | 26.05 | 21455062 | -0.75% |
| 19 Oct 2023 | 26.50 | 26.70 | 26.75 | 26.05 | 16679682 | -0.75% |
| 18 Oct 2023 | 26.70 | 26.85 | 28.15 | 26.50 | 60855612 | 0.38% |
| 17 Oct 2023 | 26.60 | 26.25 | 27.10 | 26.20 | 22711809 | 2.11% |
| 16 Oct 2023 | 26.05 | 26.20 | 27.25 | 25.70 | 40340005 | 0.77% |
| 13 Oct 2023 | 25.85 | 25.25 | 26.00 | 25.05 | 19530664 | 1.97% |
| 12 Oct 2023 | 25.35 | 25.40 | 26.10 | 25.15 | 14937695 | 0.20% |
| 11 Oct 2023 | 25.30 | 25.30 | 25.75 | 25.00 | 16086328 | 0.60% |
| 10 Oct 2023 | 25.15 | 25.10 | 25.50 | 24.95 | 10976585 | 1.00% |
| 09 Oct 2023 | 24.90 | 25.55 | 25.85 | 24.75 | 19705981 | -3.11% |
| 06 Oct 2023 | 25.70 | 25.60 | 26.05 | 25.40 | 11269360 | 1.18% |
| 05 Oct 2023 | 25.40 | 26.30 | 26.40 | 25.00 | 16887648 | -2.12% |
| 04 Oct 2023 | 25.95 | 25.50 | 26.90 | 25.25 | 29299112 | 0.97% |
| 03 Oct 2023 | 25.70 | 26.30 | 26.45 | 25.40 | 17269835 | -2.10% |
| 29 Sep 2023 | 26.25 | 26.55 | 26.80 | 26.05 | 12322059 | -0.57% |
| 28 Sep 2023 | 26.40 | 26.90 | 27.50 | 26.25 | 24127963 | -1.31% |
| 27 Sep 2023 | 26.75 | 25.90 | 27.00 | 25.40 | 26510806 | 3.48% |
| 26 Sep 2023 | 25.85 | 26.95 | 26.95 | 25.65 | 18038804 | -3.72% |
| 25 Sep 2023 | 26.85 | 25.95 | 27.65 | 25.85 | 33648862 | 4.07% |
| 22 Sep 2023 | 25.80 | 25.80 | 26.25 | 24.85 | 20859652 | 0.19% |
| 21 Sep 2023 | 25.75 | 26.60 | 26.70 | 25.35 | 16845712 | -3.56% |
| 20 Sep 2023 | 26.70 | 25.90 | 27.00 | 25.50 | 26186624 | 2.89% |
| 18 Sep 2023 | 25.95 | 27.05 | 27.10 | 25.75 | 12772322 | -3.89% |
| 15 Sep 2023 | 27.00 | 27.80 | 27.85 | 26.80 | 14383138 | -2.17% |
| 14 Sep 2023 | 27.60 | 26.30 | 27.85 | 26.05 | 33518857 | 6.98% |
| 13 Sep 2023 | 25.80 | 24.95 | 26.00 | 24.10 | 25747641 | 3.41% |
| 12 Sep 2023 | 24.95 | 28.15 | 28.15 | 23.90 | 40774029 | -10.57% |
| 11 Sep 2023 | 27.90 | 28.15 | 28.80 | 27.70 | 22412983 | 1.45% |
| 08 Sep 2023 | 27.50 | 28.40 | 28.90 | 27.40 | 15446292 | -2.65% |
| 07 Sep 2023 | 28.25 | 29.40 | 29.40 | 27.80 | 22565652 | -3.09% |
| 06 Sep 2023 | 29.15 | 28.60 | 29.85 | 28.55 | 38365421 | 2.82% |
| 05 Sep 2023 | 28.35 | 28.65 | 29.55 | 27.10 | 41217227 | 0.00% |
| 04 Sep 2023 | 28.35 | 25.35 | 28.55 | 25.35 | 54382833 | 12.95% |
| 01 Sep 2023 | 25.10 | 24.10 | 25.40 | 23.95 | 32851932 | 4.80% |
| 31 Aug 2023 | 23.95 | 24.50 | 24.85 | 23.80 | 13247252 | -1.84% |
| 30 Aug 2023 | 24.40 | 23.75 | 24.90 | 23.65 | 26279471 | 3.39% |
| 29 Aug 2023 | 23.60 | 24.05 | 24.25 | 23.50 | 16259080 | -0.84% |
| 28 Aug 2023 | 23.80 | 23.85 | 24.75 | 23.55 | 22659183 | 1.06% |
| 25 Aug 2023 | 23.55 | 24.90 | 24.90 | 23.30 | 46257430 | -5.80% |
| 24 Aug 2023 | 25.00 | 22.00 | 25.35 | 21.70 | 106789991 | 13.90% |
| 23 Aug 2023 | 21.95 | 21.45 | 22.45 | 21.25 | 25203021 | 3.29% |
| 22 Aug 2023 | 21.25 | 20.90 | 21.65 | 20.80 | 20495509 | 1.19% |
| 21 Aug 2023 | 21.00 | 20.30 | 21.35 | 19.95 | 15335186 | 3.70% |
| 18 Aug 2023 | 20.25 | 20.50 | 20.80 | 19.75 | 12490593 | -1.94% |
| 17 Aug 2023 | 20.65 | 20.80 | 21.00 | 20.30 | 11844168 | -0.96% |
| 16 Aug 2023 | 20.85 | 21.60 | 21.65 | 20.25 | 21541192 | -3.25% |
| 14 Aug 2023 | 21.55 | 20.90 | 22.05 | 19.85 | 57049523 | 3.86% |
| 11 Aug 2023 | 20.75 | 20.05 | 20.95 | 20.00 | 43373411 | 4.53% |
| 10 Aug 2023 | 19.85 | 19.00 | 20.90 | 18.85 | 99860354 | 4.20% |
| 09 Aug 2023 | 19.05 | 17.35 | 19.40 | 17.35 | 70809386 | 10.76% |
| 08 Aug 2023 | 17.20 | 16.80 | 17.30 | 16.65 | 23264832 | 4.56% |
| 07 Aug 2023 | 16.45 | 16.45 | 16.60 | 16.30 | 8097029 | 0.61% |
| 04 Aug 2023 | 16.35 | 16.45 | 16.70 | 16.25 | 12216148 | -0.30% |
| 03 Aug 2023 | 16.40 | 16.30 | 16.55 | 16.05 | 12580847 | 0.92% |
| 02 Aug 2023 | 16.25 | 16.25 | 16.55 | 16.00 | 15185799 | 0.00% |
| 01 Aug 2023 | 16.25 | 16.10 | 16.55 | 16.05 | 17777851 | 0.93% |
| 31 Jul 2023 | 16.10 | 18.45 | 18.75 | 15.90 | 77825310 | -11.78% |
| 28 Jul 2023 | 18.25 | 18.40 | 18.55 | 18.05 | 12807706 | -0.82% |
| 27 Jul 2023 | 18.40 | 18.70 | 18.75 | 18.30 | 11929359 | -1.08% |
| 26 Jul 2023 | 18.60 | 18.80 | 19.10 | 18.30 | 18505262 | -0.80% |
| 25 Jul 2023 | 18.75 | 19.40 | 19.45 | 18.40 | 24738839 | -2.34% |
| 24 Jul 2023 | 19.20 | 19.20 | 20.20 | 19.10 | 53795933 | 1.59% |
| 21 Jul 2023 | 18.90 | 18.00 | 19.10 | 17.90 | 44060889 | 5.00% |
| 20 Jul 2023 | 18.00 | 17.20 | 18.85 | 17.15 | 82107909 | 5.57% |
| 19 Jul 2023 | 17.05 | 17.10 | 17.25 | 16.85 | 7603084 | 0.00% |
| 18 Jul 2023 | 17.05 | 17.35 | 17.50 | 16.75 | 9155716 | -1.16% |
| 17 Jul 2023 | 17.25 | 17.10 | 17.75 | 17.05 | 17676163 | 1.47% |
| 14 Jul 2023 | 17.00 | 16.65 | 17.15 | 16.40 | 12465805 | 2.41% |
| 13 Jul 2023 | 16.60 | 17.15 | 17.20 | 16.50 | 9758949 | -2.64% |
| 12 Jul 2023 | 17.05 | 16.80 | 17.40 | 16.75 | 13183892 | 2.40% |
| 11 Jul 2023 | 16.65 | 16.80 | 16.90 | 16.55 | 8757980 | -0.30% |
| 10 Jul 2023 | 16.70 | 17.20 | 17.25 | 16.60 | 11161318 | -2.34% |
| 07 Jul 2023 | 17.10 | 17.30 | 18.10 | 17.05 | 26570878 | -1.44% |
| 06 Jul 2023 | 17.35 | 17.00 | 17.55 | 16.90 | 13793971 | 1.76% |
| 05 Jul 2023 | 17.05 | 17.00 | 17.35 | 16.60 | 17509456 | 0.59% |
| 04 Jul 2023 | 16.95 | 17.00 | 17.75 | 16.85 | 33545478 | 0.59% |
| 03 Jul 2023 | 16.85 | 16.80 | 16.95 | 16.50 | 17664797 | 1.51% |
| 30 Jun 2023 | 16.60 | 15.85 | 16.90 | 15.85 | 27110215 | 6.07% |
| 28 Jun 2023 | 15.65 | 15.80 | 15.95 | 15.55 | 6306524 | -0.95% |
| 27 Jun 2023 | 15.80 | 15.80 | 16.05 | 15.60 | 6150012 | 0.64% |
| 26 Jun 2023 | 15.70 | 16.00 | 16.10 | 15.40 | 12740971 | -1.88% |
| 23 Jun 2023 | 16.00 | 16.95 | 16.95 | 15.90 | 22294270 | -5.33% |
| 22 Jun 2023 | 16.90 | 16.30 | 17.35 | 16.20 | 52023020 | 4.00% |
| 21 Jun 2023 | 16.25 | 16.50 | 16.65 | 16.05 | 12584983 | -0.91% |
| 20 Jun 2023 | 16.40 | 16.05 | 16.50 | 15.75 | 15501941 | 2.18% |
| 19 Jun 2023 | 16.05 | 16.35 | 16.65 | 15.90 | 12815921 | -0.93% |
| 16 Jun 2023 | 16.20 | 15.95 | 16.85 | 15.90 | 20545492 | 1.89% |
| 15 Jun 2023 | 15.90 | 15.95 | 16.05 | 15.70 | 10252582 | 0.00% |
| 14 Jun 2023 | 15.90 | 16.00 | 16.30 | 15.80 | 12350499 | 0.00% |
| 13 Jun 2023 | 15.90 | 16.10 | 16.15 | 15.70 | 12966347 | -0.31% |
| 12 Jun 2023 | 15.95 | 16.55 | 16.70 | 15.85 | 19721907 | -3.04% |
| 09 Jun 2023 | 16.45 | 15.40 | 16.65 | 15.35 | 46155605 | 8.58% |
| 08 Jun 2023 | 15.15 | 15.60 | 15.80 | 15.05 | 14200868 | -2.57% |
| 07 Jun 2023 | 15.55 | 14.95 | 16.10 | 14.90 | 34973877 | 4.36% |
| 06 Jun 2023 | 14.90 | 14.90 | 15.15 | 14.75 | 5426160 | 0.00% |
| 05 Jun 2023 | 14.90 | 14.95 | 15.45 | 14.80 | 11940310 | 0.34% |
| 02 Jun 2023 | 14.85 | 14.80 | 15.10 | 14.75 | 8360595 | 0.68% |
| 01 Jun 2023 | 14.75 | 14.80 | 15.00 | 14.70 | 6613919 | 0.00% |
| 31 May 2023 | 14.75 | 14.55 | 14.95 | 14.40 | 9553630 | 1.03% |
| 30 May 2023 | 14.60 | 15.35 | 15.45 | 14.50 | 21098935 | -4.89% |
| 29 May 2023 | 15.35 | 13.90 | 15.55 | 13.80 | 48749281 | 11.23% |
| 26 May 2023 | 13.80 | 13.55 | 13.95 | 13.50 | 6013090 | 2.22% |
| 25 May 2023 | 13.50 | 13.50 | 13.65 | 13.40 | 2736592 | 0.37% |
| 24 May 2023 | 13.45 | 13.45 | 13.80 | 13.35 | 4156768 | -0.37% |
| 23 May 2023 | 13.50 | 13.45 | 13.70 | 13.35 | 3882749 | 0.75% |
| 22 May 2023 | 13.40 | 13.70 | 13.70 | 13.35 | 4260037 | -1.47% |
| 19 May 2023 | 13.60 | 13.45 | 13.65 | 13.15 | 4516937 | 1.49% |
| 18 May 2023 | 13.40 | 13.65 | 13.65 | 13.30 | 3462645 | -1.11% |
| 17 May 2023 | 13.55 | 13.70 | 13.85 | 13.45 | 3929490 | -1.09% |
| 16 May 2023 | 13.70 | 13.75 | 14.00 | 13.65 | 4011684 | 0.00% |
| 15 May 2023 | 13.70 | 13.75 | 13.75 | 13.45 | 3406419 | 0.37% |
| 12 May 2023 | 13.65 | 13.80 | 13.95 | 13.50 | 4999342 | -1.09% |
| 11 May 2023 | 13.80 | 13.85 | 14.05 | 13.75 | 4594155 | 0.36% |
| 10 May 2023 | 13.75 | 14.20 | 14.30 | 13.65 | 9231385 | -3.17% |
| 09 May 2023 | 14.20 | 14.60 | 14.75 | 14.10 | 6440524 | -2.41% |
| 08 May 2023 | 14.55 | 14.60 | 14.70 | 14.45 | 5355017 | 0.34% |
| 05 May 2023 | 14.50 | 14.75 | 15.05 | 14.40 | 8779419 | -1.69% |
| 04 May 2023 | 14.75 | 14.55 | 15.40 | 14.50 | 20197356 | 1.37% |
| 03 May 2023 | 14.55 | 14.35 | 15.00 | 14.25 | 15797148 | 1.04% |
| 02 May 2023 | 14.40 | 14.60 | 14.85 | 14.35 | 8057999 | -1.37% |
| 28 Apr 2023 | 14.60 | 14.75 | 14.90 | 14.55 | 4826579 | -0.34% |
| 27 Apr 2023 | 14.65 | 14.55 | 14.90 | 14.35 | 7387378 | 1.38% |
| 26 Apr 2023 | 14.45 | 14.55 | 14.80 | 14.35 | 7590224 | -0.34% |
| 25 Apr 2023 | 14.50 | 14.25 | 14.90 | 14.25 | 9320600 | 1.75% |
| 24 Apr 2023 | 14.25 | 14.40 | 14.50 | 14.10 | 5161103 | -1.04% |
| 21 Apr 2023 | 14.40 | 14.65 | 14.80 | 14.10 | 7521575 | -0.35% |
| 20 Apr 2023 | 14.45 | 15.05 | 15.15 | 14.40 | 15056097 | -3.02% |
| 19 Apr 2023 | 14.90 | 13.95 | 15.05 | 13.90 | 26046175 | 7.58% |
| 18 Apr 2023 | 13.85 | 14.05 | 14.45 | 13.80 | 9407682 | -0.72% |
| 17 Apr 2023 | 13.95 | 13.70 | 14.30 | 13.60 | 8856329 | 1.09% |
| 13 Apr 2023 | 13.80 | 14.00 | 14.15 | 13.65 | 5638311 | -1.78% |
| 12 Apr 2023 | 14.05 | 14.20 | 14.70 | 13.95 | 16577445 | 0.36% |
| 11 Apr 2023 | 14.00 | 13.35 | 14.15 | 13.25 | 14416135 | 5.66% |
| 10 Apr 2023 | 13.25 | 13.60 | 13.75 | 13.20 | 4548047 | -1.12% |
| 06 Apr 2023 | 13.40 | 13.55 | 14.20 | 13.25 | 13689036 | 0.37% |
| 05 Apr 2023 | 13.35 | 13.45 | 13.70 | 13.25 | 7869304 | 0.00% |
| 03 Apr 2023 | 13.35 | 13.10 | 13.50 | 13.05 | 5845855 | 3.49% |
| 31 Mar 2023 | 12.90 | 12.95 | 13.30 | 12.80 | 8858508 | 1.57% |
| 29 Mar 2023 | 12.70 | 11.70 | 12.80 | 11.65 | 9198488 | 9.01% |
| 28 Mar 2023 | 11.65 | 12.10 | 12.20 | 11.45 | 5111247 | -3.32% |
| 27 Mar 2023 | 12.05 | 12.65 | 12.80 | 12.00 | 4236535 | -4.37% |
| 24 Mar 2023 | 12.60 | 12.85 | 13.25 | 12.55 | 5420416 | -0.40% |
| 23 Mar 2023 | 12.65 | 12.55 | 13.00 | 12.50 | 5718491 | 1.20% |
| 22 Mar 2023 | 12.50 | 12.60 | 12.75 | 12.45 | 4075227 | -0.40% |
| 21 Mar 2023 | 12.55 | 12.60 | 12.80 | 12.50 | 4122415 | 0.00% |
| 20 Mar 2023 | 12.55 | 12.80 | 12.85 | 12.45 | 3143188 | -2.33% |
| 17 Mar 2023 | 12.85 | 12.85 | 13.00 | 12.70 | 3235889 | 1.18% |
| 16 Mar 2023 | 12.70 | 12.75 | 12.85 | 12.35 | 5286507 | -0.39% |
| 15 Mar 2023 | 12.75 | 13.05 | 13.30 | 12.65 | 4558322 | -0.78% |
| 14 Mar 2023 | 12.85 | 13.10 | 13.25 | 12.70 | 5314646 | -1.15% |
| 13 Mar 2023 | 13.00 | 13.80 | 13.95 | 12.70 | 7318607 | -5.80% |
| 10 Mar 2023 | 13.80 | 13.55 | 14.20 | 13.40 | 10798951 | 0.36% |
| 09 Mar 2023 | 13.75 | 15.45 | 15.70 | 13.65 | 22141680 | -5.50% |
| 08 Mar 2023 | 14.55 | 13.15 | 14.55 | 13.10 | 14657513 | 9.81% |
| 06 Mar 2023 | 13.25 | 13.05 | 13.60 | 13.05 | 4976953 | 1.92% |
| 03 Mar 2023 | 13.00 | 13.00 | 13.25 | 12.90 | 3887400 | 0.39% |
| 02 Mar 2023 | 12.95 | 13.10 | 13.35 | 12.85 | 3036764 | -1.15% |
| 01 Mar 2023 | 13.10 | 12.55 | 13.35 | 12.50 | 4364854 | 4.80% |
| 28 Feb 2023 | 12.50 | 12.45 | 12.65 | 12.40 | 2827363 | 0.40% |
| 27 Feb 2023 | 12.45 | 12.70 | 12.70 | 12.20 | 2818876 | -1.58% |
| 24 Feb 2023 | 12.65 | 12.70 | 12.95 | 12.60 | 3030281 | 1.20% |
| 23 Feb 2023 | 12.50 | 12.50 | 12.85 | 12.40 | 4045048 | 0.40% |
| 22 Feb 2023 | 12.45 | 13.00 | 13.00 | 12.35 | 4670260 | -4.60% |
| 21 Feb 2023 | 13.05 | 13.15 | 13.20 | 12.95 | 2509087 | -0.38% |
| 20 Feb 2023 | 13.10 | 13.45 | 13.65 | 13.05 | 3386246 | -2.60% |
| 17 Feb 2023 | 13.45 | 13.70 | 13.85 | 13.40 | 2808131 | -2.18% |
| 16 Feb 2023 | 13.75 | 13.50 | 13.95 | 13.40 | 4252074 | 2.61% |
| 15 Feb 2023 | 13.40 | 13.60 | 13.60 | 13.20 | 4833529 | -0.74% |
| 14 Feb 2023 | 13.50 | 13.55 | 13.95 | 13.40 | 3211552 | -1.46% |
| 13 Feb 2023 | 13.70 | 14.10 | 14.30 | 13.60 | 6910266 | -1.79% |
| 10 Feb 2023 | 13.95 | 13.75 | 14.25 | 13.70 | 4848961 | 1.45% |
| 09 Feb 2023 | 13.75 | 13.55 | 13.85 | 13.35 | 4393871 | 1.85% |
| 08 Feb 2023 | 13.50 | 13.85 | 14.05 | 13.45 | 7732034 | -1.82% |
| 07 Feb 2023 | 13.75 | 14.05 | 14.20 | 13.55 | 4214742 | -2.14% |
| 06 Feb 2023 | 14.05 | 14.10 | 14.40 | 13.95 | 5650200 | 0.00% |
| 03 Feb 2023 | 14.05 | 14.25 | 14.35 | 13.50 | 8049745 | -1.06% |
| 02 Feb 2023 | 14.20 | 14.45 | 14.60 | 14.05 | 4622166 | -1.05% |
| 01 Feb 2023 | 14.35 | 15.10 | 15.35 | 14.15 | 8078173 | -3.69% |
| 31 Jan 2023 | 14.90 | 14.35 | 14.95 | 14.25 | 8397510 | 4.56% |
| 30 Jan 2023 | 14.25 | 14.05 | 14.95 | 13.90 | 7027392 | -0.70% |
| 27 Jan 2023 | 14.35 | 15.30 | 15.35 | 14.35 | 8919949 | -4.97% |
| 25 Jan 2023 | 15.10 | 15.55 | 15.55 | 15.00 | 3566442 | -1.63% |
| 24 Jan 2023 | 15.35 | 15.25 | 15.85 | 15.25 | 2937375 | 0.00% |
| 23 Jan 2023 | 15.35 | 15.80 | 15.90 | 15.20 | 4139867 | -2.54% |
| 20 Jan 2023 | 15.75 | 16.00 | 16.15 | 15.75 | 2825951 | -0.94% |
| 19 Jan 2023 | 15.90 | 16.00 | 16.20 | 15.85 | 3491006 | -1.85% |
| 18 Jan 2023 | 16.20 | 16.05 | 16.60 | 16.00 | 8147736 | 1.57% |
| 17 Jan 2023 | 15.95 | 15.90 | 16.15 | 15.75 | 3949525 | 0.95% |
| 16 Jan 2023 | 15.80 | 16.00 | 16.10 | 15.75 | 4066955 | -0.94% |
| 13 Jan 2023 | 15.95 | 16.10 | 16.15 | 15.70 | 5965267 | 0.00% |
| 12 Jan 2023 | 15.95 | 16.80 | 16.90 | 15.85 | 9950613 | -2.74% |
| 11 Jan 2023 | 16.40 | 15.70 | 16.40 | 15.60 | 9491940 | 4.79% |
| 10 Jan 2023 | 15.65 | 16.00 | 16.00 | 15.55 | 5203977 | -1.88% |
| 09 Jan 2023 | 15.95 | 16.25 | 16.45 | 15.85 | 5193156 | -0.93% |
| 06 Jan 2023 | 16.10 | 16.45 | 16.50 | 15.95 | 6816651 | -1.23% |
| 05 Jan 2023 | 16.30 | 16.45 | 16.60 | 16.00 | 7134848 | -0.61% |
| 04 Jan 2023 | 16.40 | 17.00 | 17.05 | 16.20 | 12750269 | -3.24% |
| 03 Jan 2023 | 16.95 | 17.25 | 17.40 | 16.90 | 8675417 | -1.45% |
| 02 Jan 2023 | 17.20 | 17.20 | 17.50 | 17.15 | 9088600 | 0.00% |
| 30 Dec 2022 | 17.20 | 17.35 | 17.65 | 17.10 | 10879640 | 0.29% |
| 29 Dec 2022 | 17.15 | 16.90 | 17.60 | 16.70 | 23671321 | 0.59% |
| 28 Dec 2022 | 17.05 | 17.40 | 17.45 | 16.90 | 16307302 | -1.73% |
| 27 Dec 2022 | 17.35 | 17.20 | 17.50 | 16.85 | 28188781 | 3.89% |
| 26 Dec 2022 | 16.70 | 15.60 | 17.00 | 15.40 | 55171997 | 3.09% |
| 23 Dec 2022 | 16.20 | 16.65 | 16.90 | 16.20 | 27242123 | -4.99% |
| 22 Dec 2022 | 17.05 | 17.90 | 17.90 | 17.05 | 23935585 | -4.75% |
| 21 Dec 2022 | 17.90 | 19.40 | 19.70 | 17.90 | 78462198 | -4.79% |
| 20 Dec 2022 | 18.80 | 18.50 | 20.15 | 17.80 | 134646089 | -0.27% |
| 19 Dec 2022 | 18.85 | 18.50 | 18.85 | 18.50 | 13691673 | 9.91% |
| 16 Dec 2022 | 17.15 | 15.60 | 17.15 | 15.60 | 33125996 | 9.94% |
| 15 Dec 2022 | 15.60 | 15.75 | 16.30 | 15.50 | 12531074 | -0.64% |
| 14 Dec 2022 | 15.70 | 15.10 | 15.95 | 14.75 | 21826890 | 5.02% |
| 13 Dec 2022 | 14.95 | 15.60 | 15.65 | 14.90 | 10816673 | -3.24% |
| 12 Dec 2022 | 15.45 | 15.75 | 15.80 | 15.30 | 8504974 | 0.00% |
| 09 Dec 2022 | 15.45 | 15.40 | 16.00 | 15.20 | 17054670 | 2.32% |
| 08 Dec 2022 | 15.10 | 15.10 | 15.90 | 15.00 | 14328685 | -5.03% |
| 07 Dec 2022 | 15.90 | 16.70 | 17.00 | 15.80 | 26908812 | -5.36% |
| 06 Dec 2022 | 16.80 | 16.50 | 17.45 | 15.30 | 104477915 | 3.70% |
| 05 Dec 2022 | 16.20 | 14.80 | 16.20 | 14.60 | 188055128 | 20.00% |
| 02 Dec 2022 | 13.50 | 11.30 | 13.50 | 11.25 | 51802190 | 20.00% |
| 01 Dec 2022 | 11.25 | 11.30 | 11.45 | 11.20 | 3356459 | 0.90% |
| 30 Nov 2022 | 11.15 | 11.30 | 11.35 | 11.10 | 3056815 | -1.33% |
| 29 Nov 2022 | 11.30 | 11.40 | 11.55 | 11.25 | 4188205 | 0.00% |
| 28 Nov 2022 | 11.30 | 11.25 | 11.65 | 11.25 | 8117129 | 0.44% |
| 25 Nov 2022 | 11.25 | 11.00 | 11.55 | 10.90 | 6682739 | 2.27% |
| 24 Nov 2022 | 11.00 | 10.70 | 11.10 | 10.65 | 6205265 | 3.77% |
| 23 Nov 2022 | 10.60 | 10.80 | 10.80 | 10.55 | 2668508 | -0.93% |
| 22 Nov 2022 | 10.70 | 10.75 | 10.90 | 10.65 | 1811034 | -0.93% |
| 21 Nov 2022 | 10.80 | 10.70 | 10.90 | 10.65 | 2072809 | 0.47% |
| 18 Nov 2022 | 10.75 | 10.90 | 11.05 | 10.75 | 2238909 | -1.38% |
| 17 Nov 2022 | 10.90 | 11.05 | 11.25 | 10.85 | 3063561 | -1.36% |
| 16 Nov 2022 | 11.05 | 10.70 | 11.50 | 10.70 | 9254653 | 3.27% |
| 15 Nov 2022 | 10.70 | 10.60 | 10.80 | 10.55 | 2721676 | 0.94% |
| 14 Nov 2022 | 10.60 | 10.60 | 10.80 | 10.45 | 3996042 | -0.93% |
| 11 Nov 2022 | 10.70 | 11.05 | 11.05 | 10.65 | 3058747 | -1.38% |
| 10 Nov 2022 | 10.85 | 11.05 | 11.10 | 10.70 | 3231755 | -1.81% |
| 09 Nov 2022 | 11.05 | 11.35 | 11.50 | 11.00 | 3997451 | -0.90% |
| 07 Nov 2022 | 11.15 | 10.80 | 11.30 | 10.70 | 7461491 | 5.69% |
| 04 Nov 2022 | 10.55 | 10.60 | 10.70 | 10.50 | 2157697 | -0.47% |
| 03 Nov 2022 | 10.60 | 10.50 | 10.70 | 10.45 | 2304964 | 0.47% |
| 02 Nov 2022 | 10.55 | 10.50 | 10.70 | 10.40 | 3282703 | 0.48% |
| 01 Nov 2022 | 10.50 | 10.35 | 10.60 | 10.25 | 4759780 | 2.44% |
| 31 Oct 2022 | 10.25 | 10.15 | 10.35 | 10.10 | 2625105 | 0.99% |
| 28 Oct 2022 | 10.15 | 10.45 | 10.45 | 10.10 | 2534688 | -2.40% |
| 27 Oct 2022 | 10.40 | 10.50 | 10.60 | 10.35 | 1415153 | 0.00% |
| 25 Oct 2022 | 10.40 | 10.60 | 10.70 | 10.35 | 1737602 | -0.95% |
| 24 Oct 2022 | 10.50 | 10.50 | 10.60 | 10.45 | 741538 | 1.45% |
| 21 Oct 2022 | 10.35 | 10.50 | 10.60 | 10.25 | 2503301 | -0.48% |
| 20 Oct 2022 | 10.40 | 10.55 | 10.60 | 10.30 | 2191953 | -1.42% |
| 19 Oct 2022 | 10.55 | 10.70 | 10.75 | 10.50 | 2083630 | -0.47% |
| 18 Oct 2022 | 10.60 | 10.65 | 10.70 | 10.55 | 2433230 | 0.47% |
| 17 Oct 2022 | 10.55 | 10.70 | 10.85 | 10.50 | 2218263 | -0.94% |
| 14 Oct 2022 | 10.65 | 10.90 | 11.10 | 10.60 | 2609745 | -0.93% |
| 13 Oct 2022 | 10.75 | 11.10 | 11.10 | 10.75 | 2858462 | -1.83% |
| 12 Oct 2022 | 10.95 | 11.15 | 11.20 | 10.70 | 3766903 | -0.45% |
| 11 Oct 2022 | 11.00 | 11.10 | 11.45 | 10.90 | 7244611 | -0.90% |
| 10 Oct 2022 | 11.10 | 10.90 | 11.20 | 10.80 | 4638414 | 0.45% |
| 07 Oct 2022 | 11.05 | 11.00 | 11.30 | 10.85 | 7318134 | 1.38% |
| 06 Oct 2022 | 10.90 | 10.50 | 11.05 | 10.40 | 7860017 | 5.31% |
| 04 Oct 2022 | 10.35 | 10.55 | 10.60 | 10.35 | 2399121 | 0.98% |
| 03 Oct 2022 | 10.25 | 10.40 | 10.60 | 10.20 | 2815205 | -1.44% |
| 30 Sep 2022 | 10.40 | 10.35 | 10.65 | 10.20 | 4352618 | 1.46% |
| 29 Sep 2022 | 10.25 | 10.40 | 10.45 | 10.05 | 2678366 | 0.00% |
| 28 Sep 2022 | 10.25 | 10.55 | 10.65 | 10.20 | 4720428 | -2.84% |
| 27 Sep 2022 | 10.55 | 10.40 | 10.75 | 10.25 | 4862157 | 1.93% |
| 26 Sep 2022 | 10.35 | 10.75 | 10.80 | 10.20 | 5361427 | -5.48% |
| 23 Sep 2022 | 10.95 | 11.20 | 11.30 | 10.90 | 5303489 | -1.79% |
| 22 Sep 2022 | 11.15 | 11.10 | 11.35 | 11.00 | 11286409 | -0.89% |
| 21 Sep 2022 | 11.25 | 11.45 | 11.80 | 11.20 | 11088583 | -2.17% |
| 20 Sep 2022 | 11.50 | 11.00 | 11.75 | 10.90 | 11650486 | 5.50% |
| 19 Sep 2022 | 10.90 | 11.10 | 11.15 | 10.85 | 4986564 | -2.24% |
| 16 Sep 2022 | 11.15 | 11.30 | 11.30 | 10.90 | 7743333 | -0.89% |
| 15 Sep 2022 | 11.25 | 11.20 | 11.45 | 11.15 | 4755149 | 0.45% |
| 14 Sep 2022 | 11.20 | 11.05 | 11.45 | 10.95 | 4174006 | 0.00% |
| 13 Sep 2022 | 11.20 | 11.30 | 11.40 | 11.20 | 5666442 | -0.44% |
| 12 Sep 2022 | 11.25 | 11.50 | 11.65 | 11.20 | 7030525 | -1.32% |
| 09 Sep 2022 | 11.40 | 11.90 | 12.00 | 11.30 | 9377476 | -4.20% |
| 08 Sep 2022 | 11.90 | 12.20 | 12.20 | 11.80 | 5674811 | 0.00% |
| 07 Sep 2022 | 11.90 | 11.80 | 12.20 | 11.75 | 11981898 | 0.42% |
| 06 Sep 2022 | 11.85 | 11.95 | 12.20 | 11.40 | 24999522 | 1.28% |
| 05 Sep 2022 | 11.70 | 11.00 | 11.90 | 10.95 | 24342074 | 9.86% |
| 02 Sep 2022 | 10.65 | 10.25 | 10.95 | 10.05 | 19224145 | 5.97% |
| 01 Sep 2022 | 10.05 | 9.95 | 10.15 | 9.85 | 5750094 | 0.50% |
| 30 Aug 2022 | 10.00 | 9.85 | 10.20 | 9.85 | 7666538 | 2.04% |
| 29 Aug 2022 | 9.80 | 9.80 | 9.85 | 9.55 | 4087229 | -1.51% |
| 26 Aug 2022 | 9.95 | 10.15 | 10.20 | 9.90 | 6603415 | 0.51% |
| 25 Aug 2022 | 9.90 | 9.90 | 10.05 | 9.80 | 6805742 | 1.54% |
| 24 Aug 2022 | 9.75 | 9.75 | 9.95 | 9.70 | 5784750 | 0.00% |
| 23 Aug 2022 | 9.75 | 9.60 | 9.85 | 9.50 | 6786169 | 0.52% |
| 22 Aug 2022 | 9.70 | 9.80 | 10.10 | 9.60 | 12146057 | -2.51% |
| 19 Aug 2022 | 9.95 | 9.95 | 10.45 | 9.80 | 17289359 | 2.05% |
| 18 Aug 2022 | 9.75 | 8.95 | 9.95 | 8.85 | 42088130 | 8.94% |
| 17 Aug 2022 | 8.95 | 9.50 | 9.50 | 8.35 | 80190296 | -11.82% |
| 16 Aug 2022 | 10.15 | 10.00 | 10.50 | 10.00 | 16235780 | -5.14% |
| 12 Aug 2022 | 10.70 | 10.85 | 10.90 | 10.60 | 5847261 | 1.42% |
| 11 Aug 2022 | 10.55 | 10.80 | 10.90 | 10.45 | 5604187 | -0.47% |
| 10 Aug 2022 | 10.60 | 10.95 | 10.95 | 10.55 | 6117954 | -2.75% |
| 08 Aug 2022 | 10.90 | 11.10 | 11.20 | 10.80 | 5408209 | -0.46% |
| 05 Aug 2022 | 10.95 | 10.90 | 11.30 | 10.80 | 9345646 | 0.92% |
| 04 Aug 2022 | 10.85 | 11.20 | 11.35 | 10.65 | 7422311 | -1.81% |
| 03 Aug 2022 | 11.05 | 11.70 | 11.85 | 11.00 | 8932008 | -4.33% |
| 02 Aug 2022 | 11.55 | 10.90 | 11.80 | 10.90 | 15709189 | 5.96% |
| 01 Aug 2022 | 10.90 | 9.95 | 10.90 | 9.70 | 20042487 | 9.55% |
| 29 Jul 2022 | 9.95 | 10.75 | 10.75 | 9.70 | 21009035 | -6.57% |
| 28 Jul 2022 | 10.65 | 11.00 | 11.00 | 10.60 | 12506227 | -2.29% |
| 27 Jul 2022 | 10.90 | 11.25 | 11.35 | 10.85 | 8285741 | -3.11% |
| 26 Jul 2022 | 11.25 | 11.75 | 11.80 | 11.20 | 7613756 | -4.26% |
| 25 Jul 2022 | 11.75 | 12.15 | 12.15 | 11.70 | 5509405 | -2.49% |
| 22 Jul 2022 | 12.05 | 12.35 | 12.40 | 12.00 | 6083722 | -1.23% |
| 21 Jul 2022 | 12.20 | 12.20 | 13.20 | 12.05 | 17713314 | 0.83% |
| 20 Jul 2022 | 12.10 | 12.10 | 12.30 | 12.05 | 5412325 | 0.83% |
| 19 Jul 2022 | 12.00 | 12.00 | 12.25 | 11.95 | 4041902 | 0.00% |
| 18 Jul 2022 | 12.00 | 12.00 | 12.10 | 11.90 | 3102132 | 0.00% |
| 15 Jul 2022 | 12.00 | 12.20 | 12.25 | 11.85 | 4473596 | -0.41% |
| 14 Jul 2022 | 12.05 | 12.35 | 12.45 | 11.90 | 3061425 | -2.43% |
| 13 Jul 2022 | 12.35 | 12.45 | 12.45 | 12.20 | 2875292 | 0.82% |
| 12 Jul 2022 | 12.25 | 12.05 | 12.55 | 12.00 | 4469857 | 0.82% |
| 11 Jul 2022 | 12.15 | 12.05 | 12.35 | 11.90 | 6665398 | 0.83% |
| 08 Jul 2022 | 12.05 | 11.85 | 12.25 | 11.80 | 9014469 | 1.69% |
| 07 Jul 2022 | 11.85 | 11.55 | 12.20 | 11.55 | 10705882 | -0.84% |
| 06 Jul 2022 | 11.95 | 12.75 | 12.80 | 11.90 | 16990925 | -9.47% |
| 05 Jul 2022 | 13.20 | 13.10 | 13.60 | 13.00 | 3338386 | 1.54% |
| 04 Jul 2022 | 13.00 | 13.20 | 13.25 | 12.95 | 1949917 | -0.38% |
| 01 Jul 2022 | 13.05 | 12.95 | 13.10 | 12.80 | 1703344 | 0.77% |
| 30 Jun 2022 | 12.95 | 13.30 | 13.40 | 12.90 | 2291813 | -2.63% |
| 29 Jun 2022 | 13.30 | 13.00 | 13.70 | 13.00 | 4117473 | -0.37% |
| 28 Jun 2022 | 13.35 | 13.40 | 13.55 | 13.25 | 2607197 | -1.11% |
| 27 Jun 2022 | 13.50 | 13.70 | 13.70 | 13.45 | 2930148 | 1.12% |
| 24 Jun 2022 | 13.35 | 12.90 | 13.45 | 12.75 | 5232449 | 5.53% |
| 23 Jun 2022 | 12.65 | 12.75 | 12.90 | 12.30 | 3009208 | 0.40% |
| 22 Jun 2022 | 12.60 | 12.70 | 12.95 | 12.05 | 5298056 | 0.80% |
| 21 Jun 2022 | 12.50 | 11.40 | 12.50 | 11.40 | 5194134 | 9.65% |
| 20 Jun 2022 | 11.40 | 12.60 | 12.70 | 11.30 | 6506811 | -9.16% |
| 17 Jun 2022 | 12.55 | 12.80 | 13.00 | 12.35 | 5282470 | -2.71% |
| 16 Jun 2022 | 12.90 | 13.75 | 13.80 | 12.80 | 4078461 | -4.44% |
| 15 Jun 2022 | 13.50 | 13.60 | 13.75 | 13.45 | 3549272 | 1.12% |
| 14 Jun 2022 | 13.35 | 13.40 | 13.75 | 13.25 | 4931369 | 0.00% |
| 13 Jun 2022 | 13.35 | 13.80 | 13.85 | 13.05 | 5503632 | -5.65% |
| 10 Jun 2022 | 14.15 | 14.05 | 14.60 | 14.00 | 5424330 | -1.05% |
| 09 Jun 2022 | 14.30 | 14.10 | 14.50 | 13.85 | 6327038 | 1.42% |
| 08 Jun 2022 | 14.10 | 14.45 | 14.45 | 14.00 | 3303355 | -1.74% |
| 07 Jun 2022 | 14.35 | 14.60 | 14.85 | 14.00 | 4732026 | -1.71% |
| 06 Jun 2022 | 14.60 | 14.05 | 14.85 | 13.90 | 8576320 | 3.18% |
| 03 Jun 2022 | 14.15 | 14.65 | 14.80 | 14.10 | 3394548 | -2.75% |
| 02 Jun 2022 | 14.55 | 14.85 | 15.05 | 14.45 | 6684567 | -1.02% |
| 01 Jun 2022 | 14.70 | 14.10 | 14.75 | 14.10 | 8010219 | 4.63% |
| 31 May 2022 | 14.05 | 13.90 | 14.45 | 13.75 | 5814630 | 1.81% |
| 30 May 2022 | 13.80 | 13.75 | 14.05 | 13.65 | 4828112 | 1.85% |
| 27 May 2022 | 13.55 | 14.15 | 14.20 | 13.40 | 6373577 | -1.81% |
| 26 May 2022 | 13.80 | 13.80 | 14.10 | 13.05 | 8763753 | 1.10% |
| 25 May 2022 | 13.65 | 13.90 | 14.25 | 13.65 | 9006020 | -4.88% |
| 24 May 2022 | 14.35 | 15.00 | 15.20 | 14.35 | 7745058 | -4.97% |
| 23 May 2022 | 15.10 | 15.85 | 16.20 | 15.10 | 6148571 | -4.73% |
| 20 May 2022 | 15.85 | 15.70 | 16.15 | 15.65 | 12170165 | 2.92% |
| 19 May 2022 | 15.40 | 15.45 | 15.80 | 15.30 | 8089506 | -4.05% |
| 18 May 2022 | 16.05 | 16.20 | 16.45 | 15.50 | 13718719 | 1.58% |
| 17 May 2022 | 15.80 | 15.15 | 15.80 | 14.80 | 9213879 | 4.98% |
| 16 May 2022 | 15.05 | 14.85 | 15.20 | 14.45 | 9946061 | 3.79% |
| 13 May 2022 | 14.50 | 14.30 | 14.60 | 14.20 | 11536988 | 3.94% |
| 12 May 2022 | 13.95 | 14.40 | 14.55 | 13.90 | 8534641 | -4.45% |
| 11 May 2022 | 14.60 | 14.90 | 15.50 | 14.55 | 13529257 | -4.58% |
| 10 May 2022 | 15.30 | 16.10 | 16.40 | 15.30 | 9043504 | -4.97% |
| 09 May 2022 | 16.10 | 15.65 | 16.65 | 15.45 | 11000217 | 1.26% |
| 06 May 2022 | 15.90 | 15.65 | 16.15 | 15.50 | 9240742 | -1.24% |
| 05 May 2022 | 16.10 | 16.75 | 17.15 | 15.95 | 8227318 | -3.59% |
| 04 May 2022 | 16.70 | 17.80 | 17.90 | 16.70 | 12802920 | -4.84% |
| 02 May 2022 | 17.55 | 16.50 | 17.65 | 16.35 | 21873794 | 2.33% |
| 29 Apr 2022 | 17.15 | 17.85 | 18.10 | 17.15 | 31866168 | -4.99% |
| 28 Apr 2022 | 18.05 | 18.75 | 19.25 | 18.05 | 23334674 | -5.00% |
| 27 Apr 2022 | 19.00 | 19.55 | 20.00 | 19.00 | 24481114 | -5.00% |
| 26 Apr 2022 | 20.00 | 20.00 | 20.55 | 19.80 | 32415661 | -3.85% |
| 25 Apr 2022 | 20.80 | 21.50 | 21.75 | 20.80 | 33689188 | -4.81% |
| 22 Apr 2022 | 21.85 | 21.00 | 22.35 | 20.35 | 105114535 | 7.37% |
| 21 Apr 2022 | 20.35 | 19.45 | 20.35 | 19.05 | 24663563 | 10.00% |
| 20 Apr 2022 | 18.50 | 17.10 | 18.75 | 17.10 | 16012172 | 8.50% |
| 19 Apr 2022 | 17.05 | 17.45 | 18.15 | 16.80 | 12560780 | -1.45% |
| 18 Apr 2022 | 17.30 | 17.00 | 17.60 | 16.65 | 10048053 | 0.87% |
| 13 Apr 2022 | 17.15 | 17.35 | 17.65 | 17.00 | 5796178 | -0.58% |
| 12 Apr 2022 | 17.25 | 18.00 | 18.15 | 16.90 | 13262357 | -3.90% |
| 11 Apr 2022 | 17.95 | 17.45 | 18.15 | 17.35 | 12519330 | 3.16% |
| 08 Apr 2022 | 17.40 | 18.50 | 18.70 | 16.95 | 18381825 | -3.33% |
| 07 Apr 2022 | 18.00 | 17.20 | 18.25 | 16.90 | 42584485 | 8.43% |
| 06 Apr 2022 | 16.60 | 15.80 | 16.60 | 15.75 | 13097667 | 4.73% |
| 05 Apr 2022 | 15.85 | 15.80 | 16.20 | 15.75 | 7531536 | 1.60% |
| 04 Apr 2022 | 15.60 | 15.00 | 15.60 | 15.00 | 4150853 | 4.70% |
| 01 Apr 2022 | 14.90 | 14.30 | 14.90 | 14.25 | 2465562 | 4.93% |
| 31 Mar 2022 | 14.20 | 14.40 | 14.50 | 14.15 | 4789009 | -2.07% |
| 30 Mar 2022 | 14.50 | 14.40 | 14.95 | 14.35 | 4691674 | 1.05% |
| 29 Mar 2022 | 14.35 | 14.40 | 14.95 | 14.20 | 8141829 | 0.70% |
| 28 Mar 2022 | 14.25 | 14.70 | 14.80 | 14.20 | 6424300 | -2.73% |
| 25 Mar 2022 | 14.65 | 15.05 | 15.10 | 14.50 | 4751508 | -2.33% |
| 24 Mar 2022 | 15.00 | 15.05 | 15.30 | 14.95 | 4594683 | -0.99% |
| 23 Mar 2022 | 15.15 | 15.55 | 15.60 | 15.10 | 3702958 | -1.94% |
| 22 Mar 2022 | 15.45 | 15.80 | 15.85 | 15.40 | 5223182 | -2.22% |
| 21 Mar 2022 | 15.80 | 15.80 | 16.10 | 15.70 | 5033008 | 1.61% |
| 17 Mar 2022 | 15.55 | 15.95 | 16.00 | 15.50 | 3912553 | -1.58% |
| 16 Mar 2022 | 15.80 | 15.90 | 16.10 | 15.70 | 4067885 | 0.64% |
| 15 Mar 2022 | 15.70 | 16.50 | 16.70 | 15.65 | 11017715 | -4.56% |
| 14 Mar 2022 | 16.45 | 16.30 | 17.00 | 15.75 | 19677598 | 0.92% |
| 11 Mar 2022 | 16.30 | 15.75 | 16.30 | 15.40 | 9887810 | 4.82% |
| 10 Mar 2022 | 15.55 | 16.10 | 16.35 | 15.35 | 17533285 | -0.32% |
| 09 Mar 2022 | 15.60 | 15.30 | 15.60 | 15.05 | 5773839 | 4.70% |
| 08 Mar 2022 | 14.90 | 14.55 | 15.15 | 14.55 | 7136031 | 3.11% |
| 07 Mar 2022 | 14.45 | 14.45 | 14.65 | 14.00 | 6706742 | -0.69% |
| 04 Mar 2022 | 14.55 | 14.95 | 14.95 | 14.15 | 6747706 | 0.69% |
| 03 Mar 2022 | 14.45 | 14.20 | 14.45 | 14.10 | 4973578 | 4.71% |
| 02 Mar 2022 | 13.80 | 13.30 | 13.90 | 13.30 | 3922370 | 2.22% |
| 28 Feb 2022 | 13.50 | 13.45 | 13.70 | 13.15 | 6053392 | -0.74% |
| 25 Feb 2022 | 13.60 | 13.40 | 13.90 | 13.40 | 3832696 | 2.26% |
| 24 Feb 2022 | 13.30 | 13.45 | 13.85 | 13.30 | 5918300 | -5.00% |
| 23 Feb 2022 | 14.00 | 13.40 | 14.00 | 13.40 | 3187830 | 4.87% |
| 22 Feb 2022 | 13.35 | 13.40 | 13.65 | 13.25 | 5972626 | -3.96% |
| 21 Feb 2022 | 13.90 | 14.15 | 14.60 | 13.80 | 4107976 | -3.47% |
| 18 Feb 2022 | 14.40 | 14.70 | 15.00 | 14.40 | 2460879 | -3.03% |
| 17 Feb 2022 | 14.85 | 15.50 | 15.50 | 14.75 | 2951826 | -2.62% |
| 16 Feb 2022 | 15.25 | 15.10 | 15.45 | 14.85 | 3944053 | 3.39% |
| 15 Feb 2022 | 14.75 | 14.45 | 14.90 | 13.95 | 7039098 | 0.68% |
| 14 Feb 2022 | 14.65 | 14.65 | 15.05 | 14.65 | 10068334 | -4.87% |
| 11 Feb 2022 | 15.40 | 15.90 | 16.35 | 15.35 | 8710950 | -4.64% |
| 10 Feb 2022 | 16.15 | 16.80 | 16.90 | 16.15 | 13403659 | -4.72% |
| 09 Feb 2022 | 16.95 | 16.55 | 17.15 | 16.30 | 13299919 | 3.04% |
| 08 Feb 2022 | 16.45 | 17.00 | 17.00 | 16.20 | 5120132 | -2.08% |
| 07 Feb 2022 | 16.80 | 16.65 | 17.20 | 16.60 | 10642300 | 1.51% |
| 04 Feb 2022 | 16.55 | 17.15 | 17.15 | 16.45 | 7366985 | -1.49% |
| 03 Feb 2022 | 16.80 | 16.35 | 17.10 | 15.95 | 11049101 | 2.75% |
| 02 Feb 2022 | 16.35 | 16.25 | 16.65 | 16.25 | 3039044 | 0.93% |
| 01 Feb 2022 | 16.20 | 17.15 | 17.15 | 16.00 | 7908621 | -3.57% |
| 31 Jan 2022 | 16.80 | 17.50 | 17.80 | 16.70 | 8323919 | -1.18% |
| 28 Jan 2022 | 17.00 | 16.90 | 17.00 | 16.60 | 14860841 | 4.94% |
| 27 Jan 2022 | 16.20 | 15.30 | 16.20 | 14.95 | 8906318 | 4.85% |
| 25 Jan 2022 | 15.45 | 15.05 | 15.70 | 14.85 | 11794075 | -0.96% |
| 24 Jan 2022 | 15.60 | 16.40 | 16.65 | 15.60 | 7747223 | -4.88% |
| 21 Jan 2022 | 16.40 | 16.75 | 16.85 | 16.15 | 5958965 | -1.20% |
| 20 Jan 2022 | 16.60 | 16.30 | 16.80 | 16.20 | 9971038 | 2.79% |
| 19 Jan 2022 | 16.15 | 16.35 | 16.50 | 15.90 | 8133972 | -1.52% |
| 18 Jan 2022 | 16.40 | 17.10 | 17.25 | 16.30 | 15383855 | -3.24% |
| 17 Jan 2022 | 16.95 | 17.20 | 17.45 | 16.50 | 15269285 | 0.30% |
| 14 Jan 2022 | 16.90 | 16.90 | 17.40 | 16.35 | 14325573 | 1.50% |
| 13 Jan 2022 | 16.65 | 16.25 | 16.65 | 15.90 | 22393588 | 4.72% |
| 12 Jan 2022 | 15.90 | 16.40 | 16.80 | 15.55 | 12552628 | -2.75% |
| 11 Jan 2022 | 16.35 | 17.30 | 17.30 | 16.35 | 11606154 | -4.94% |
| 10 Jan 2022 | 17.20 | 17.45 | 17.45 | 16.15 | 28333601 | 2.08% |
| 07 Jan 2022 | 16.85 | 18.25 | 18.25 | 16.55 | 50360627 | -3.16% |
| 06 Jan 2022 | 17.40 | 17.00 | 17.40 | 16.80 | 23189809 | 4.82% |
| 05 Jan 2022 | 16.60 | 16.60 | 16.60 | 16.25 | 29669652 | 4.73% |
| 04 Jan 2022 | 15.85 | 15.75 | 15.85 | 15.60 | 18954363 | 4.97% |
| 03 Jan 2022 | 15.10 | 15.10 | 15.30 | 14.50 | 5711339 | -0.33% |
| 31 Dec 2021 | 15.15 | 14.60 | 15.35 | 14.60 | 6237650 | 3.41% |
| 30 Dec 2021 | 14.65 | 14.90 | 15.10 | 14.60 | 3443868 | -1.68% |
| 29 Dec 2021 | 14.90 | 15.55 | 15.70 | 14.80 | 8265842 | -0.67% |
| 28 Dec 2021 | 15.00 | 14.55 | 15.00 | 14.15 | 4148183 | 4.90% |
| 27 Dec 2021 | 14.30 | 13.90 | 14.30 | 13.75 | 4114283 | 4.76% |
| 24 Dec 2021 | 13.65 | 14.00 | 14.15 | 13.45 | 2974577 | -2.85% |
| 23 Dec 2021 | 14.05 | 14.30 | 14.35 | 14.00 | 1839796 | -0.35% |
| 22 Dec 2021 | 14.10 | 13.65 | 14.15 | 13.45 | 2907879 | 4.44% |
| 21 Dec 2021 | 13.50 | 13.30 | 13.80 | 13.30 | 2589631 | 1.50% |
| 20 Dec 2021 | 13.30 | 13.60 | 13.60 | 13.15 | 4931786 | -3.62% |
| 17 Dec 2021 | 13.80 | 14.65 | 14.70 | 13.75 | 4241989 | -3.16% |
| 16 Dec 2021 | 14.25 | 14.70 | 14.80 | 14.05 | 3053559 | -2.40% |
| 15 Dec 2021 | 14.60 | 14.40 | 15.15 | 14.30 | 7112942 | 0.69% |
| 14 Dec 2021 | 14.50 | 14.30 | 14.70 | 14.25 | 3199571 | 0.00% |
| 13 Dec 2021 | 14.50 | 15.30 | 15.50 | 14.50 | 7175779 | -3.33% |
| 10 Dec 2021 | 15.00 | 15.25 | 15.60 | 14.65 | 13582661 | 0.33% |
| 09 Dec 2021 | 14.95 | 14.55 | 14.95 | 14.00 | 8507086 | 4.91% |
| 08 Dec 2021 | 14.25 | 14.40 | 14.45 | 13.80 | 5212845 | 2.15% |
| 07 Dec 2021 | 13.95 | 13.60 | 13.95 | 13.40 | 3972472 | 4.89% |
| 06 Dec 2021 | 13.30 | 13.90 | 13.90 | 13.25 | 3167564 | 0.00% |
| 03 Dec 2021 | 13.30 | 12.90 | 13.40 | 12.75 | 5901295 | 3.91% |
| 02 Dec 2021 | 12.80 | 12.55 | 12.85 | 12.50 | 1808332 | 2.81% |
| 01 Dec 2021 | 12.45 | 12.50 | 12.75 | 12.00 | 2004596 | -0.80% |
| 30 Nov 2021 | 12.55 | 12.95 | 13.00 | 12.50 | 2817052 | 0.00% |
| 29 Nov 2021 | 12.55 | 12.95 | 13.05 | 12.45 | 2783554 | -4.20% |
| 26 Nov 2021 | 13.10 | 13.45 | 13.50 | 13.00 | 1939675 | -3.68% |
| 25 Nov 2021 | 13.60 | 13.90 | 13.90 | 13.45 | 1391304 | -0.73% |
| 24 Nov 2021 | 13.70 | 13.70 | 14.00 | 13.50 | 1638367 | 2.24% |
| 23 Nov 2021 | 13.40 | 13.10 | 13.50 | 12.90 | 1119723 | 2.29% |
| 22 Nov 2021 | 13.10 | 13.70 | 13.70 | 13.00 | 1981288 | -2.60% |
| 18 Nov 2021 | 13.45 | 13.55 | 13.80 | 13.20 | 1456198 | -0.74% |
| 17 Nov 2021 | 13.55 | 13.75 | 13.80 | 13.50 | 1363685 | -1.45% |
| 16 Nov 2021 | 13.75 | 14.10 | 14.15 | 13.75 | 1418469 | -1.08% |
| 15 Nov 2021 | 13.90 | 14.00 | 14.15 | 13.60 | 3064095 | -0.71% |
| 12 Nov 2021 | 14.00 | 14.50 | 14.65 | 14.00 | 7396583 | -4.76% |
| 11 Nov 2021 | 14.70 | 15.00 | 15.25 | 14.45 | 13421695 | 1.03% |
| 10 Nov 2021 | 14.55 | 13.95 | 14.55 | 13.30 | 5363598 | 4.68% |
| 09 Nov 2021 | 13.90 | 13.75 | 14.00 | 13.75 | 1904010 | 1.09% |
| 08 Nov 2021 | 13.75 | 13.90 | 13.95 | 13.70 | 2074797 | -0.36% |
| 04 Nov 2021 | 13.80 | 13.60 | 13.90 | 13.60 | 784630 | 2.22% |
| 03 Nov 2021 | 13.50 | 14.00 | 14.00 | 13.35 | 2509927 | -2.88% |
| 02 Nov 2021 | 13.90 | 13.50 | 14.05 | 13.40 | 2411166 | 3.73% |
| 01 Nov 2021 | 13.40 | 13.55 | 13.80 | 13.20 | 2862841 | -0.37% |
| 29 Oct 2021 | 13.45 | 13.60 | 13.65 | 13.10 | 2175096 | -1.10% |
| 28 Oct 2021 | 13.60 | 13.90 | 13.90 | 13.50 | 2983513 | -1.81% |
| 27 Oct 2021 | 13.85 | 14.25 | 14.40 | 13.75 | 3743277 | -2.12% |
| 26 Oct 2021 | 14.15 | 13.50 | 14.15 | 13.40 | 4172178 | 4.81% |
| 25 Oct 2021 | 13.50 | 14.00 | 14.00 | 13.35 | 3705614 | -1.82% |
| 22 Oct 2021 | 13.75 | 14.30 | 14.30 | 13.60 | 3623325 | -1.43% |
| 21 Oct 2021 | 13.95 | 14.25 | 14.25 | 13.70 | 3609524 | 0.00% |
| 20 Oct 2021 | 13.95 | 13.65 | 14.15 | 13.50 | 5709378 | 2.20% |
| 19 Oct 2021 | 13.65 | 14.25 | 14.60 | 13.50 | 13182065 | -3.87% |
| 18 Oct 2021 | 14.20 | 15.00 | 15.30 | 14.00 | 25331866 | -3.40% |
| 14 Oct 2021 | 14.70 | 14.45 | 14.85 | 14.30 | 7589504 | 2.08% |
| 13 Oct 2021 | 14.40 | 15.10 | 15.70 | 14.30 | 14637709 | -4.32% |
| 12 Oct 2021 | 15.05 | 15.90 | 16.40 | 15.05 | 10500108 | -4.75% |
| 11 Oct 2021 | 15.80 | 16.70 | 16.85 | 15.80 | 7371612 | -4.82% |
| 08 Oct 2021 | 16.60 | 16.05 | 16.65 | 15.80 | 3765705 | 4.40% |
| 07 Oct 2021 | 15.90 | 16.50 | 16.50 | 15.65 | 2318280 | -3.05% |
| 06 Oct 2021 | 16.40 | 17.30 | 17.40 | 16.40 | 2969667 | -4.93% |
| 05 Oct 2021 | 17.25 | 17.65 | 17.65 | 17.00 | 6626027 | 2.37% |
| 04 Oct 2021 | 16.85 | 16.70 | 16.85 | 16.40 | 3336606 | 4.98% |
| 01 Oct 2021 | 16.05 | 15.65 | 16.20 | 15.35 | 2545504 | 0.94% |
| 30 Sep 2021 | 15.90 | 15.70 | 15.90 | 15.00 | 5767711 | 4.95% |
| 29 Sep 2021 | 15.15 | 14.45 | 15.15 | 14.25 | 2993303 | 4.84% |
| 28 Sep 2021 | 14.45 | 14.85 | 14.85 | 14.30 | 1683546 | -1.03% |
| 27 Sep 2021 | 14.60 | 14.85 | 15.00 | 14.40 | 1887602 | -0.34% |
| 24 Sep 2021 | 14.65 | 15.00 | 15.10 | 14.60 | 1428668 | 0.00% |
| 23 Sep 2021 | 14.65 | 15.10 | 15.10 | 14.50 | 1706511 | -1.68% |
| 22 Sep 2021 | 14.90 | 14.90 | 15.20 | 14.70 | 1368274 | -1.97% |
| 21 Sep 2021 | 15.20 | 14.80 | 15.60 | 14.25 | 2474835 | 1.33% |
| 20 Sep 2021 | 15.00 | 15.60 | 15.60 | 15.00 | 2134185 | -4.76% |
| 17 Sep 2021 | 15.75 | 15.70 | 16.00 | 14.85 | 3077766 | 1.29% |
| 16 Sep 2021 | 15.55 | 16.30 | 16.40 | 15.10 | 3498001 | -1.89% |
| 15 Sep 2021 | 15.85 | 15.30 | 15.85 | 15.20 | 4091479 | 4.97% |
| 14 Sep 2021 | 15.10 | 14.60 | 15.25 | 14.30 | 2711910 | 3.78% |
| 13 Sep 2021 | 14.55 | 14.65 | 14.85 | 14.15 | 2030947 | 0.34% |
| 09 Sep 2021 | 14.50 | 14.60 | 14.80 | 14.40 | 1193264 | -1.02% |
| 08 Sep 2021 | 14.65 | 14.15 | 14.85 | 14.10 | 1842113 | 3.53% |
| 07 Sep 2021 | 14.15 | 14.35 | 14.55 | 14.05 | 1361130 | -1.39% |
| 06 Sep 2021 | 14.35 | 14.70 | 14.80 | 14.20 | 1335754 | -1.03% |
| 03 Sep 2021 | 14.50 | 14.00 | 14.75 | 14.00 | 1752232 | -0.68% |
| 02 Sep 2021 | 14.60 | 14.30 | 14.85 | 14.20 | 1833024 | 1.39% |
| 01 Sep 2021 | 14.40 | 14.65 | 14.90 | 14.20 | 1297322 | -1.37% |
| 31 Aug 2021 | 14.60 | 15.10 | 15.10 | 14.50 | 1741918 | 1.04% |
| 30 Aug 2021 | 14.45 | 14.65 | 14.80 | 14.00 | 2068647 | -0.34% |
| 27 Aug 2021 | 14.50 | 14.90 | 15.25 | 14.30 | 4446191 | -3.65% |
| 26 Aug 2021 | 15.05 | 15.45 | 16.00 | 14.95 | 9377339 | -1.31% |
| 25 Aug 2021 | 15.25 | 14.80 | 15.25 | 14.25 | 5661407 | 4.81% |
| 24 Aug 2021 | 14.55 | 13.55 | 14.55 | 13.25 | 3617193 | 4.68% |
| 23 Aug 2021 | 13.90 | 14.65 | 15.20 | 13.90 | 1476471 | -4.79% |
| 20 Aug 2021 | 14.60 | 14.70 | 15.20 | 14.60 | 2883397 | -4.89% |
| 18 Aug 2021 | 15.35 | 15.80 | 16.30 | 15.20 | 2883943 | -3.76% |
| 17 Aug 2021 | 15.95 | 15.70 | 15.95 | 15.25 | 3055423 | 4.93% |
| 16 Aug 2021 | 15.20 | 15.20 | 15.60 | 15.20 | 3263232 | -5.00% |
| 13 Aug 2021 | 16.00 | 16.75 | 17.10 | 16.00 | 2728353 | -4.76% |
| 12 Aug 2021 | 16.80 | 15.95 | 16.85 | 15.55 | 3550323 | 4.67% |
| 11 Aug 2021 | 16.05 | 15.40 | 16.05 | 14.55 | 4807543 | 4.90% |
| 10 Aug 2021 | 15.30 | 16.15 | 16.50 | 15.25 | 4296863 | -4.67% |
| 09 Aug 2021 | 16.05 | 17.00 | 17.65 | 16.05 | 3031713 | -4.75% |
| 06 Aug 2021 | 16.85 | 16.85 | 16.85 | 16.45 | 2884887 | 4.98% |
| 05 Aug 2021 | 16.05 | 16.00 | 16.15 | 15.65 | 6187855 | -2.43% |
| 04 Aug 2021 | 16.45 | 16.50 | 17.30 | 16.45 | 5432236 | -4.91% |
| 03 Aug 2021 | 17.30 | 17.90 | 17.95 | 17.30 | 6156047 | -4.95% |
| 02 Aug 2021 | 18.20 | 19.10 | 19.25 | 18.15 | 3130527 | -3.70% |
| 30 Jul 2021 | 18.90 | 19.55 | 19.70 | 18.65 | 3304200 | -1.31% |
| 29 Jul 2021 | 19.15 | 18.30 | 19.20 | 17.40 | 8033581 | 4.64% |
| 28 Jul 2021 | 18.30 | 18.80 | 18.90 | 18.05 | 9053388 | -3.43% |
| 27 Jul 2021 | 18.95 | 18.80 | 18.95 | 18.20 | 15956093 | 4.99% |
| 26 Jul 2021 | 18.05 | 16.95 | 18.10 | 16.80 | 9950759 | 4.64% |
| 23 Jul 2021 | 17.25 | 17.25 | 18.45 | 17.25 | 13197120 | -4.96% |
| 22 Jul 2021 | 18.15 | 18.20 | 19.70 | 18.15 | 10125180 | -4.97% |
| 20 Jul 2021 | 19.10 | 19.10 | 20.10 | 19.10 | 18408454 | -4.98% |
| 19 Jul 2021 | 20.10 | 18.20 | 20.10 | 18.20 | 29297217 | 4.96% |
| 16 Jul 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 2424468 | -4.96% |
| 15 Jul 2021 | 20.15 | 20.15 | 20.15 | 20.15 | 2170095 | -4.95% |
| 14 Jul 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 3035351 | -4.93% |
| 13 Jul 2021 | 22.30 | 24.00 | 24.00 | 22.30 | 13163225 | -4.90% |
| 12 Jul 2021 | 23.45 | 24.30 | 24.30 | 23.30 | 19465878 | 1.30% |
| 09 Jul 2021 | 23.15 | 22.75 | 23.95 | 21.75 | 15659411 | 1.31% |
| 08 Jul 2021 | 22.85 | 20.80 | 22.90 | 20.80 | 15559159 | 4.58% |
| 07 Jul 2021 | 21.85 | 21.90 | 22.35 | 21.85 | 13160605 | -5.00% |
| 06 Jul 2021 | 23.00 | 24.65 | 24.65 | 22.35 | 36929985 | -2.13% |
| 05 Jul 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 550654 | 4.91% |
| 02 Jul 2021 | 22.40 | 22.40 | 22.40 | 22.40 | 784902 | 4.92% |
| 01 Jul 2021 | 21.35 | 21.35 | 21.35 | 20.50 | 24611691 | 4.91% |
| 30 Jun 2021 | 20.35 | 20.35 | 20.35 | 20.35 | 2206753 | 4.90% |
| 29 Jun 2021 | 19.40 | 19.40 | 19.40 | 19.40 | 1616502 | 4.86% |
| 28 Jun 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 1712699 | 4.82% |
| 25 Jun 2021 | 17.65 | 17.40 | 17.65 | 16.85 | 25001053 | 4.75% |
| 24 Jun 2021 | 16.85 | 16.35 | 16.85 | 15.55 | 29011460 | 4.98% |
| 23 Jun 2021 | 16.05 | 16.40 | 16.50 | 15.65 | 10906677 | -0.62% |
| 22 Jun 2021 | 16.15 | 17.10 | 17.50 | 15.95 | 36284671 | -3.29% |
| 21 Jun 2021 | 16.70 | 15.50 | 16.70 | 15.30 | 27269179 | 4.70% |
| 18 Jun 2021 | 15.95 | 16.70 | 16.70 | 15.20 | 44363820 | 0.00% |
| 17 Jun 2021 | 15.95 | 14.70 | 15.95 | 14.70 | 27856534 | 4.93% |
| 16 Jun 2021 | 15.20 | 15.85 | 15.85 | 15.10 | 26853069 | -4.10% |
| 15 Jun 2021 | 15.85 | 16.00 | 16.90 | 15.60 | 38122940 | -1.55% |
| 14 Jun 2021 | 16.10 | 16.25 | 16.25 | 14.75 | 36575668 | 3.87% |
| 11 Jun 2021 | 15.50 | 15.50 | 15.50 | 14.80 | 14050587 | 4.73% |
| 10 Jun 2021 | 14.80 | 14.80 | 14.80 | 14.50 | 2541063 | 4.96% |
| 09 Jun 2021 | 14.10 | 14.10 | 14.10 | 13.80 | 20107614 | 4.83% |
| 08 Jun 2021 | 13.45 | 13.45 | 13.45 | 12.75 | 23839620 | 4.67% |
| 07 Jun 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 1328963 | 4.90% |
| 04 Jun 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 2472156 | 4.70% |
| 03 Jun 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 3023157 | 4.93% |
| 02 Jun 2021 | 11.15 | 11.00 | 11.25 | 10.95 | 3115142 | 1.36% |
| 01 Jun 2021 | 11.00 | 11.15 | 11.20 | 10.80 | 4615643 | -0.45% |
| 31 May 2021 | 11.05 | 11.00 | 11.30 | 11.00 | 5000222 | 1.38% |
| 28 May 2021 | 10.90 | 11.25 | 11.40 | 10.85 | 4528192 | -3.11% |
| 27 May 2021 | 11.25 | 11.65 | 11.65 | 11.20 | 7118794 | -2.17% |
| 26 May 2021 | 11.50 | 11.45 | 11.80 | 11.35 | 6315414 | 1.32% |
| 25 May 2021 | 11.35 | 11.70 | 11.90 | 11.20 | 10733054 | -0.44% |
| 24 May 2021 | 11.40 | 10.70 | 11.40 | 10.60 | 15453799 | 4.59% |
| 21 May 2021 | 10.90 | 11.35 | 11.40 | 10.90 | 18924592 | -4.80% |
| 20 May 2021 | 11.45 | 12.05 | 12.30 | 11.45 | 12115885 | -4.98% |
| 19 May 2021 | 12.05 | 12.30 | 12.80 | 11.95 | 20212996 | -2.03% |
| 18 May 2021 | 12.30 | 12.95 | 13.10 | 12.25 | 13908285 | -4.28% |
| 17 May 2021 | 12.85 | 12.85 | 13.05 | 12.25 | 33606688 | 0.00% |
| 14 May 2021 | 12.85 | 14.15 | 14.15 | 12.85 | 41074173 | -4.81% |
| 12 May 2021 | 13.50 | 13.55 | 13.55 | 12.50 | 61702471 | 9.31% |
| 11 May 2021 | 12.35 | 12.35 | 12.35 | 11.75 | 24364022 | 9.78% |
| 10 May 2021 | 11.25 | 10.85 | 11.25 | 10.60 | 11140315 | 9.76% |
| 07 May 2021 | 10.25 | 9.20 | 10.40 | 9.15 | 40813106 | 14.53% |
| 06 May 2021 | 8.95 | 9.20 | 9.35 | 8.65 | 12991192 | -1.10% |
| 05 May 2021 | 9.05 | 8.95 | 9.40 | 8.75 | 22761230 | 3.43% |
| 04 May 2021 | 8.75 | 9.50 | 10.15 | 8.55 | 95822610 | 0.57% |
| 03 May 2021 | 8.70 | 7.20 | 8.70 | 7.10 | 47863640 | 20.00% |
| 30 Apr 2021 | 7.25 | 6.90 | 7.65 | 6.80 | 31057730 | 3.57% |
| 29 Apr 2021 | 7.00 | 7.00 | 7.20 | 6.60 | 14062524 | 1.45% |
| 28 Apr 2021 | 6.90 | 6.90 | 7.35 | 6.70 | 16031117 | 1.47% |
| 27 Apr 2021 | 6.80 | 6.50 | 6.85 | 6.35 | 8401409 | 5.43% |
| 26 Apr 2021 | 6.45 | 6.40 | 6.60 | 6.35 | 3199108 | 2.38% |
| 23 Apr 2021 | 6.30 | 6.30 | 6.50 | 6.25 | 3900005 | 0.80% |
| 22 Apr 2021 | 6.25 | 6.25 | 6.40 | 6.20 | 3613209 | 0.00% |
| 20 Apr 2021 | 6.25 | 6.25 | 6.50 | 6.20 | 4004233 | 0.81% |
| 19 Apr 2021 | 6.20 | 6.25 | 6.35 | 6.20 | 3377163 | -3.88% |
| 16 Apr 2021 | 6.45 | 6.45 | 6.75 | 6.40 | 6040023 | 0.78% |
| 15 Apr 2021 | 6.40 | 6.25 | 6.70 | 6.25 | 10105728 | 2.40% |
| 13 Apr 2021 | 6.25 | 6.20 | 6.35 | 6.15 | 4377010 | 0.81% |
| 12 Apr 2021 | 6.20 | 6.50 | 6.55 | 6.10 | 5733493 | -7.46% |
| 09 Apr 2021 | 6.70 | 6.80 | 6.90 | 6.65 | 4675329 | -0.74% |
| 08 Apr 2021 | 6.75 | 6.55 | 7.10 | 6.45 | 15680694 | 3.85% |
| 07 Apr 2021 | 6.50 | 6.25 | 6.65 | 6.20 | 6542449 | 4.84% |
| 06 Apr 2021 | 6.20 | 6.30 | 6.35 | 6.20 | 2093986 | -0.80% |
| 05 Apr 2021 | 6.25 | 6.40 | 6.50 | 6.15 | 3321364 | -2.34% |
| 01 Apr 2021 | 6.40 | 6.30 | 6.55 | 6.25 | 4746815 | 3.23% |
| 31 Mar 2021 | 6.20 | 6.15 | 6.30 | 6.15 | 2599155 | 0.00% |
| 30 Mar 2021 | 6.20 | 6.30 | 6.40 | 6.15 | 4226987 | 0.00% |
| 26 Mar 2021 | 6.20 | 6.35 | 6.50 | 6.20 | 3091124 | 0.00% |
| 25 Mar 2021 | 6.20 | 6.35 | 6.65 | 6.15 | 8419787 | -1.59% |
| 24 Mar 2021 | 6.30 | 6.60 | 6.65 | 6.25 | 6331893 | -4.55% |
| 23 Mar 2021 | 6.60 | 6.60 | 6.75 | 6.55 | 2367940 | 0.76% |
| 22 Mar 2021 | 6.55 | 6.50 | 6.75 | 6.40 | 4027206 | 2.34% |
| 19 Mar 2021 | 6.40 | 6.40 | 6.45 | 6.20 | 5470977 | 0.00% |
| 18 Mar 2021 | 6.40 | 6.75 | 6.95 | 6.35 | 8144703 | -3.03% |
| 17 Mar 2021 | 6.60 | 6.90 | 6.90 | 6.60 | 3140839 | -4.35% |
| 16 Mar 2021 | 6.90 | 7.25 | 7.25 | 6.85 | 4582995 | -3.50% |
| 15 Mar 2021 | 7.15 | 7.50 | 7.55 | 6.80 | 5457032 | -3.38% |
| 12 Mar 2021 | 7.40 | 7.50 | 7.90 | 7.25 | 11218602 | -0.67% |
| 10 Mar 2021 | 7.45 | 7.45 | 7.75 | 7.25 | 5633164 | -1.32% |
| 09 Mar 2021 | 7.55 | 7.85 | 8.00 | 7.45 | 7292046 | -4.43% |
| 08 Mar 2021 | 7.90 | 7.80 | 8.10 | 7.75 | 11228144 | 2.60% |
| 05 Mar 2021 | 7.70 | 7.65 | 8.50 | 7.55 | 18605761 | -1.28% |
| 04 Mar 2021 | 7.80 | 7.70 | 8.20 | 7.40 | 43043896 | 0.00% |
| 03 Mar 2021 | 7.80 | 6.55 | 7.80 | 6.50 | 49679714 | 20.00% |
| 02 Mar 2021 | 6.50 | 6.40 | 6.60 | 6.35 | 5796539 | 4.00% |
| 01 Mar 2021 | 6.25 | 6.90 | 6.95 | 6.20 | 12881191 | -6.02% |
| 26 Feb 2021 | 6.65 | 6.00 | 6.75 | 6.00 | 14805992 | 8.13% |
| 25 Feb 2021 | 6.15 | 6.25 | 6.35 | 5.90 | 11548009 | -0.81% |
| 24 Feb 2021 | 6.20 | 6.65 | 6.70 | 6.15 | 4589160 | -5.34% |
| 23 Feb 2021 | 6.55 | 6.20 | 6.75 | 6.20 | 8137521 | 6.50% |
| 22 Feb 2021 | 6.15 | 6.65 | 6.65 | 6.10 | 3452820 | -6.11% |
| 19 Feb 2021 | 6.55 | 6.65 | 6.75 | 6.45 | 4876699 | 0.00% |
| 18 Feb 2021 | 6.55 | 6.20 | 6.65 | 6.10 | 6577101 | 7.38% |
| 17 Feb 2021 | 6.10 | 6.10 | 6.20 | 6.00 | 2437577 | 0.83% |
| 16 Feb 2021 | 6.05 | 6.10 | 6.20 | 6.00 | 1719899 | -0.82% |
| 15 Feb 2021 | 6.10 | 6.20 | 6.30 | 6.05 | 2496714 | -2.40% |
| 12 Feb 2021 | 6.25 | 6.40 | 6.40 | 6.15 | 2510555 | -2.34% |
| 11 Feb 2021 | 6.40 | 6.40 | 6.50 | 6.35 | 2516050 | -0.78% |
| 10 Feb 2021 | 6.45 | 6.55 | 6.55 | 6.40 | 1668468 | -0.77% |
| 09 Feb 2021 | 6.50 | 6.65 | 6.70 | 6.40 | 2851538 | -1.52% |
| 08 Feb 2021 | 6.60 | 6.65 | 6.70 | 6.55 | 3130788 | 0.00% |
| 05 Feb 2021 | 6.60 | 6.70 | 6.75 | 6.60 | 2211049 | -0.75% |
| 04 Feb 2021 | 6.65 | 6.65 | 6.75 | 6.55 | 2858437 | 0.76% |
| 03 Feb 2021 | 6.60 | 6.75 | 6.75 | 6.60 | 2593535 | -0.75% |
| 02 Feb 2021 | 6.65 | 6.75 | 6.80 | 6.60 | 2495638 | -0.75% |
| 01 Feb 2021 | 6.70 | 6.70 | 6.75 | 6.50 | 4564857 | 2.29% |
| 29 Jan 2021 | 6.55 | 6.80 | 6.80 | 6.50 | 2284879 | -2.24% |
| 28 Jan 2021 | 6.70 | 6.40 | 6.80 | 6.40 | 4119939 | 2.29% |
| 27 Jan 2021 | 6.55 | 6.75 | 6.75 | 6.45 | 3796323 | -2.96% |
| 25 Jan 2021 | 6.75 | 6.90 | 6.95 | 6.55 | 6311673 | 0.75% |
| 22 Jan 2021 | 6.70 | 6.30 | 6.85 | 6.10 | 7923388 | 4.69% |
| 21 Jan 2021 | 6.40 | 6.70 | 6.70 | 6.30 | 6019970 | -2.29% |
| 20 Jan 2021 | 6.55 | 6.80 | 6.80 | 6.50 | 5110759 | -3.68% |
| 19 Jan 2021 | 6.80 | 6.95 | 7.00 | 6.75 | 8308153 | -0.73% |
| 18 Jan 2021 | 6.85 | 7.20 | 7.35 | 6.75 | 20077191 | 3.79% |
| 15 Jan 2021 | 6.60 | 6.75 | 6.90 | 6.50 | 4195148 | -2.22% |
| 14 Jan 2021 | 6.75 | 6.65 | 6.90 | 6.60 | 5079324 | 0.75% |
| 13 Jan 2021 | 6.70 | 6.70 | 7.00 | 6.50 | 7235296 | 0.75% |
| 12 Jan 2021 | 6.65 | 6.70 | 6.80 | 6.55 | 3896955 | -0.75% |
| 11 Jan 2021 | 6.70 | 6.90 | 6.95 | 6.55 | 5123597 | -2.90% |
| 08 Jan 2021 | 6.90 | 6.95 | 7.10 | 6.80 | 6632911 | 1.47% |
| 07 Jan 2021 | 6.80 | 7.10 | 7.25 | 6.70 | 14404942 | -2.16% |
| 06 Jan 2021 | 6.95 | 6.25 | 7.10 | 6.25 | 27690130 | 11.20% |
| 05 Jan 2021 | 6.25 | 6.15 | 6.40 | 6.15 | 4151835 | 0.00% |
| 04 Jan 2021 | 6.25 | 6.20 | 6.35 | 6.15 | 2623181 | 1.63% |
| 01 Jan 2021 | 6.15 | 6.20 | 6.25 | 6.10 | 1446948 | 0.00% |
| 31 Dec 2020 | 6.15 | 6.15 | 6.20 | 6.10 | 1671015 | 0.82% |
| 30 Dec 2020 | 6.10 | 6.15 | 6.25 | 6.00 | 1738553 | 0.00% |
| 29 Dec 2020 | 6.10 | 6.15 | 6.35 | 6.00 | 3446893 | -0.81% |
| 28 Dec 2020 | 6.15 | 6.25 | 6.30 | 6.10 | 2231880 | -0.81% |
| 24 Dec 2020 | 6.20 | 6.55 | 6.60 | 6.10 | 5495639 | -3.13% |
| 23 Dec 2020 | 6.40 | 5.70 | 6.55 | 5.70 | 6985167 | 12.28% |
| 22 Dec 2020 | 5.70 | 5.50 | 5.80 | 5.25 | 3768649 | -0.87% |
| 21 Dec 2020 | 5.75 | 6.20 | 6.25 | 5.05 | 5372473 | -8.73% |
| 18 Dec 2020 | 6.30 | 6.55 | 6.55 | 6.15 | 3229531 | -3.82% |
| 17 Dec 2020 | 6.55 | 6.85 | 7.10 | 6.45 | 8303662 | -2.96% |
| 16 Dec 2020 | 6.75 | 6.75 | 7.20 | 6.65 | 13899555 | 1.50% |
| 15 Dec 2020 | 6.65 | 6.65 | 6.80 | 6.30 | 9737353 | -0.75% |
| 14 Dec 2020 | 6.70 | 6.45 | 6.80 | 6.40 | 9641566 | 4.69% |
| 11 Dec 2020 | 6.40 | 6.45 | 6.85 | 6.20 | 10008758 | 0.00% |
| 10 Dec 2020 | 6.40 | 6.10 | 6.50 | 5.80 | 8146210 | 5.79% |
| 09 Dec 2020 | 6.05 | 5.80 | 6.20 | 5.70 | 9464865 | 5.22% |
| 08 Dec 2020 | 5.75 | 5.95 | 6.00 | 5.60 | 5980071 | -1.71% |
| 07 Dec 2020 | 5.85 | 5.55 | 5.90 | 5.50 | 6788016 | 4.46% |
| 04 Dec 2020 | 5.60 | 5.60 | 5.70 | 5.50 | 2543554 | 0.00% |
| 03 Dec 2020 | 5.60 | 5.50 | 5.65 | 5.45 | 4714918 | 2.75% |
| 02 Dec 2020 | 5.45 | 5.65 | 5.70 | 5.40 | 2414599 | -3.54% |
| 01 Dec 2020 | 5.65 | 5.70 | 5.75 | 5.50 | 2761116 | 0.89% |
| 27 Nov 2020 | 5.60 | 5.75 | 5.85 | 5.55 | 4376709 | -0.88% |
| 26 Nov 2020 | 5.65 | 5.20 | 5.80 | 5.10 | 9612185 | 10.78% |
| 25 Nov 2020 | 5.10 | 5.35 | 5.45 | 5.05 | 3735657 | -3.77% |
| 24 Nov 2020 | 5.30 | 4.80 | 5.45 | 4.80 | 5937139 | 8.16% |
| 23 Nov 2020 | 4.90 | 4.55 | 5.00 | 4.50 | 5567444 | 7.69% |
| 20 Nov 2020 | 4.55 | 4.50 | 4.65 | 4.45 | 2535639 | 1.11% |
| 19 Nov 2020 | 4.50 | 4.45 | 4.60 | 4.40 | 2192606 | 1.12% |
| 18 Nov 2020 | 4.45 | 4.45 | 4.50 | 4.40 | 1361065 | 0.00% |
| 17 Nov 2020 | 4.45 | 4.50 | 4.50 | 4.40 | 1163999 | 0.00% |
| 14 Nov 2020 | 4.45 | 4.50 | 4.55 | 4.40 | 547834 | 0.00% |
| 13 Nov 2020 | 4.45 | 4.50 | 4.50 | 4.40 | 2202656 | -2.20% |
| 12 Nov 2020 | 4.55 | 4.50 | 4.60 | 4.45 | 1734057 | 1.11% |
| 11 Nov 2020 | 4.50 | 4.50 | 4.55 | 4.45 | 1262191 | 0.00% |
| 10 Nov 2020 | 4.50 | 4.65 | 4.65 | 4.45 | 2011632 | -2.17% |
| 09 Nov 2020 | 4.60 | 4.55 | 4.70 | 4.50 | 1960585 | 2.22% |
| 06 Nov 2020 | 4.50 | 4.45 | 4.60 | 4.35 | 1320074 | 1.12% |
| 05 Nov 2020 | 4.45 | 4.55 | 4.55 | 4.40 | 956091 | 0.00% |
| 04 Nov 2020 | 4.45 | 4.55 | 4.55 | 4.35 | 1318298 | -2.20% |
| 03 Nov 2020 | 4.55 | 4.60 | 4.65 | 4.55 | 878366 | 0.00% |
| 02 Nov 2020 | 4.55 | 4.70 | 4.70 | 4.55 | 1015699 | -2.15% |
| 30 Oct 2020 | 4.65 | 4.80 | 4.80 | 4.65 | 1120002 | -1.06% |
| 29 Oct 2020 | 4.70 | 4.75 | 4.80 | 4.70 | 1075807 | -1.05% |
| 28 Oct 2020 | 4.75 | 4.75 | 4.90 | 4.70 | 1220668 | 0.00% |
| 27 Oct 2020 | 4.75 | 4.75 | 4.80 | 4.65 | 759168 | 0.00% |
| 26 Oct 2020 | 4.75 | 4.85 | 4.90 | 4.75 | 932851 | -1.04% |
| 23 Oct 2020 | 4.80 | 4.75 | 4.85 | 4.70 | 904874 | 1.05% |
| 22 Oct 2020 | 4.75 | 4.75 | 4.80 | 4.65 | 838639 | 0.00% |
| 21 Oct 2020 | 4.75 | 4.80 | 4.90 | 4.70 | 1223017 | -1.04% |
| 20 Oct 2020 | 4.80 | 4.75 | 4.85 | 4.70 | 909684 | 1.05% |
| 19 Oct 2020 | 4.75 | 4.75 | 4.90 | 4.70 | 1137038 | 0.00% |
| 16 Oct 2020 | 4.75 | 4.80 | 4.85 | 4.65 | 1116085 | 0.00% |
| 15 Oct 2020 | 4.75 | 4.85 | 4.90 | 4.70 | 1695686 | -2.06% |
| 14 Oct 2020 | 4.85 | 4.70 | 4.90 | 4.55 | 2362858 | 3.19% |
| 13 Oct 2020 | 4.70 | 4.80 | 4.85 | 4.70 | 841294 | -2.08% |
| 12 Oct 2020 | 4.80 | 4.90 | 4.95 | 4.75 | 1166768 | -2.04% |
| 09 Oct 2020 | 4.90 | 5.00 | 5.00 | 4.85 | 979289 | -1.01% |
| 08 Oct 2020 | 4.95 | 4.90 | 5.10 | 4.90 | 1652029 | 1.02% |
| 07 Oct 2020 | 4.90 | 4.95 | 5.00 | 4.85 | 1196293 | 0.00% |
| 06 Oct 2020 | 4.90 | 5.00 | 5.10 | 4.85 | 2298777 | 0.00% |
| 05 Oct 2020 | 4.90 | 4.95 | 5.05 | 4.85 | 1402692 | -1.01% |
| 01 Oct 2020 | 4.95 | 5.00 | 5.05 | 4.90 | 1004572 | -1.00% |
| 30 Sep 2020 | 5.00 | 5.10 | 5.10 | 4.95 | 947144 | -0.99% |
| 29 Sep 2020 | 5.05 | 5.20 | 5.25 | 4.95 | 1095839 | -1.94% |
| 28 Sep 2020 | 5.15 | 5.05 | 5.20 | 5.00 | 1014661 | 4.04% |
| 25 Sep 2020 | 4.95 | 4.75 | 5.05 | 4.75 | 2041149 | 4.21% |
| 24 Sep 2020 | 4.75 | 5.00 | 5.00 | 4.75 | 1491102 | -5.00% |
| 23 Sep 2020 | 5.00 | 5.05 | 5.20 | 4.95 | 1046664 | 1.01% |
| 22 Sep 2020 | 4.95 | 5.20 | 5.25 | 4.70 | 3341372 | -4.81% |
| 21 Sep 2020 | 5.20 | 5.35 | 5.35 | 5.15 | 1775081 | -2.80% |
| 18 Sep 2020 | 5.35 | 5.45 | 5.50 | 5.35 | 1433237 | -1.83% |
| 17 Sep 2020 | 5.45 | 5.55 | 5.60 | 5.40 | 2395048 | -2.68% |
| 16 Sep 2020 | 5.60 | 5.70 | 5.70 | 5.55 | 1566942 | -1.75% |
| 15 Sep 2020 | 5.70 | 5.70 | 5.85 | 5.60 | 2767330 | 2.70% |
| 14 Sep 2020 | 5.55 | 5.45 | 5.60 | 5.40 | 1629640 | 2.78% |
| 11 Sep 2020 | 5.40 | 5.45 | 5.50 | 5.40 | 1185043 | -1.82% |
| 10 Sep 2020 | 5.50 | 5.40 | 5.60 | 5.40 | 1495405 | 1.85% |
| 09 Sep 2020 | 5.40 | 5.60 | 5.60 | 5.30 | 2965143 | -4.42% |
| 08 Sep 2020 | 5.65 | 5.70 | 5.75 | 5.55 | 1965243 | 0.00% |
| 07 Sep 2020 | 5.65 | 5.70 | 5.75 | 5.60 | 2069859 | -0.88% |
| 04 Sep 2020 | 5.70 | 5.75 | 5.80 | 5.70 | 1560005 | -1.72% |
| 03 Sep 2020 | 5.80 | 5.95 | 6.05 | 5.75 | 2232000 | -0.85% |
| 02 Sep 2020 | 5.85 | 6.00 | 6.00 | 5.70 | 2174194 | -1.68% |
| 01 Sep 2020 | 5.95 | 5.75 | 6.10 | 5.65 | 4268879 | 3.48% |
| 31 Aug 2020 | 5.75 | 6.00 | 6.00 | 5.70 | 2814966 | -3.36% |
| 28 Aug 2020 | 5.95 | 6.00 | 6.05 | 5.90 | 2372911 | -0.83% |
| 27 Aug 2020 | 6.00 | 6.05 | 6.10 | 5.95 | 3066656 | -0.83% |
| 26 Aug 2020 | 6.05 | 6.15 | 6.15 | 6.00 | 1727042 | -0.82% |
| 25 Aug 2020 | 6.10 | 6.30 | 6.45 | 6.10 | 3361345 | -2.40% |
| 24 Aug 2020 | 6.25 | 6.30 | 6.40 | 6.20 | 4806779 | 0.00% |
| 21 Aug 2020 | 6.25 | 6.00 | 6.35 | 6.00 | 7293391 | 4.17% |
| 20 Aug 2020 | 6.00 | 5.85 | 6.05 | 5.85 | 2806462 | 0.84% |
| 19 Aug 2020 | 5.95 | 5.95 | 6.05 | 5.90 | 3528126 | -0.83% |
| 18 Aug 2020 | 6.00 | 5.95 | 6.05 | 5.90 | 3802733 | 1.69% |
| 17 Aug 2020 | 5.90 | 5.90 | 6.00 | 5.80 | 3499631 | 0.85% |
| 14 Aug 2020 | 5.85 | 5.95 | 6.00 | 5.80 | 2198116 | -1.68% |
| 13 Aug 2020 | 5.95 | 6.05 | 6.05 | 5.85 | 2237287 | -0.83% |
| 12 Aug 2020 | 6.00 | 6.25 | 6.25 | 5.95 | 3706507 | -2.44% |
| 11 Aug 2020 | 6.15 | 6.30 | 6.45 | 6.10 | 5594549 | 4.24% |
| 10 Aug 2020 | 5.90 | 5.80 | 6.10 | 5.65 | 8072091 | 0.85% |
| 07 Aug 2020 | 5.85 | 5.80 | 6.05 | 5.75 | 3380510 | 1.74% |
| 06 Aug 2020 | 5.75 | 5.80 | 5.90 | 5.70 | 1954331 | -0.86% |
| 05 Aug 2020 | 5.80 | 5.85 | 5.90 | 5.75 | 2290840 | 0.00% |
| 04 Aug 2020 | 5.80 | 6.05 | 6.10 | 5.70 | 4818489 | -0.85% |
| 03 Aug 2020 | 5.85 | 5.65 | 5.85 | 5.60 | 4608393 | 4.46% |
| 31 Jul 2020 | 5.60 | 5.70 | 5.70 | 5.55 | 2146084 | -1.75% |
| 30 Jul 2020 | 5.70 | 5.70 | 5.85 | 5.65 | 2221207 | -0.87% |
| 29 Jul 2020 | 5.75 | 5.85 | 5.85 | 5.70 | 1319278 | -1.71% |
| 28 Jul 2020 | 5.85 | 5.80 | 5.90 | 5.70 | 2323455 | 0.86% |
| 27 Jul 2020 | 5.80 | 5.90 | 6.00 | 5.75 | 2164079 | -2.52% |
| 24 Jul 2020 | 5.95 | 6.00 | 6.05 | 5.85 | 2181094 | -0.83% |
| 23 Jul 2020 | 6.00 | 6.15 | 6.25 | 6.00 | 2105178 | -1.64% |
| 22 Jul 2020 | 6.10 | 6.05 | 6.30 | 5.95 | 4334173 | 0.83% |
| 21 Jul 2020 | 6.05 | 6.15 | 6.20 | 6.00 | 1721024 | -0.82% |
| 20 Jul 2020 | 6.10 | 6.25 | 6.30 | 6.10 | 2318581 | -0.81% |
| 17 Jul 2020 | 6.15 | 6.00 | 6.25 | 6.00 | 2914653 | 0.00% |
| 16 Jul 2020 | 6.15 | 6.40 | 6.45 | 6.10 | 2042563 | -1.60% |
| 15 Jul 2020 | 6.25 | 6.15 | 6.50 | 6.10 | 5287945 | 0.81% |
| 14 Jul 2020 | 6.20 | 5.80 | 6.20 | 5.70 | 9083694 | 4.20% |
| 13 Jul 2020 | 5.95 | 6.20 | 6.30 | 5.90 | 4398151 | -3.25% |
| 10 Jul 2020 | 6.15 | 6.45 | 6.45 | 6.15 | 6114265 | -4.65% |
| 09 Jul 2020 | 6.45 | 6.55 | 6.65 | 6.40 | 3544243 | -3.01% |
| 08 Jul 2020 | 6.65 | 6.65 | 6.85 | 6.60 | 3546634 | -2.92% |
| 07 Jul 2020 | 6.85 | 7.30 | 7.30 | 6.85 | 4636311 | -4.86% |
| 06 Jul 2020 | 7.20 | 7.15 | 7.20 | 6.90 | 7655103 | 4.35% |
| 03 Jul 2020 | 6.90 | 6.50 | 7.00 | 6.50 | 5323234 | 2.99% |
| 02 Jul 2020 | 6.70 | 6.65 | 6.95 | 6.65 | 10134768 | -4.29% |
| 01 Jul 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 1213293 | -4.76% |
| 30 Jun 2020 | 7.35 | 7.60 | 7.60 | 7.35 | 5927849 | -4.55% |
| 29 Jun 2020 | 7.70 | 8.00 | 8.00 | 7.60 | 8673846 | -3.75% |
| 26 Jun 2020 | 8.00 | 8.30 | 8.30 | 7.90 | 6436480 | -0.62% |
| 25 Jun 2020 | 8.05 | 8.15 | 8.15 | 7.50 | 9029810 | 2.55% |
| 24 Jun 2020 | 7.85 | 7.90 | 7.90 | 7.75 | 7502322 | 3.97% |
| 23 Jun 2020 | 7.55 | 7.55 | 7.55 | 7.25 | 6280459 | 4.86% |
| 22 Jun 2020 | 7.20 | 7.20 | 7.20 | 7.20 | 1256911 | 4.35% |
| 19 Jun 2020 | 6.90 | 6.65 | 6.90 | 6.65 | 3763662 | 4.55% |
| 18 Jun 2020 | 6.60 | 6.80 | 6.80 | 6.55 | 7571409 | -2.94% |
| 17 Jun 2020 | 6.80 | 7.00 | 7.35 | 6.75 | 15612871 | -3.55% |
| 16 Jun 2020 | 7.05 | 7.05 | 7.05 | 6.55 | 9645810 | 4.44% |
| 15 Jun 2020 | 6.75 | 6.70 | 6.75 | 6.55 | 5918745 | 4.65% |
| 12 Jun 2020 | 6.45 | 5.90 | 6.45 | 5.85 | 14749511 | 4.88% |
| 11 Jun 2020 | 6.15 | 6.35 | 6.35 | 5.80 | 15109359 | 1.65% |
| 10 Jun 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 631023 | 4.31% |
| 09 Jun 2020 | 5.80 | 5.80 | 5.80 | 5.80 | 1470318 | 4.50% |
| 08 Jun 2020 | 5.55 | 5.55 | 5.55 | 5.55 | 665274 | 4.72% |
| 05 Jun 2020 | 5.30 | 5.30 | 5.30 | 5.30 | 636042 | 4.95% |
| 04 Jun 2020 | 5.05 | 5.05 | 5.05 | 4.65 | 6274869 | 4.12% |
| 03 Jun 2020 | 4.85 | 4.85 | 4.85 | 4.85 | 434363 | 4.30% |
| 02 Jun 2020 | 4.65 | 4.60 | 4.65 | 4.50 | 1181578 | 4.49% |
| 01 Jun 2020 | 4.45 | 4.30 | 4.45 | 4.30 | 2208078 | 4.71% |
| 29 May 2020 | 4.25 | 4.30 | 4.30 | 4.15 | 3034824 | -2.30% |
| 28 May 2020 | 4.35 | 4.30 | 4.40 | 4.25 | 2890431 | 3.57% |
| 27 May 2020 | 4.20 | 4.05 | 4.20 | 3.95 | 4252304 | 5.00% |
| 26 May 2020 | 4.00 | 4.10 | 4.15 | 3.95 | 1298178 | -1.23% |
| 22 May 2020 | 4.05 | 4.10 | 4.20 | 3.95 | 2351076 | -1.22% |
| 21 May 2020 | 4.10 | 3.95 | 4.10 | 3.85 | 2678222 | 3.80% |
| 20 May 2020 | 3.95 | 3.80 | 3.95 | 3.75 | 3219167 | 3.95% |
| 19 May 2020 | 3.80 | 4.00 | 4.00 | 3.80 | 2311069 | -3.80% |
| 18 May 2020 | 3.95 | 4.15 | 4.20 | 3.95 | 2884848 | -4.82% |
| 15 May 2020 | 4.15 | 4.20 | 4.20 | 4.10 | 1712593 | -1.19% |
| 14 May 2020 | 4.20 | 4.45 | 4.45 | 4.05 | 6011800 | -1.18% |
| 13 May 2020 | 4.25 | 3.90 | 4.25 | 3.90 | 2209693 | 4.94% |
| 12 May 2020 | 4.05 | 4.05 | 4.05 | 4.05 | 689538 | -4.71% |
| 11 May 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 495279 | -4.49% |
| 08 May 2020 | 4.45 | 4.45 | 4.45 | 4.45 | 406196 | -4.30% |
| 07 May 2020 | 4.65 | 4.65 | 4.80 | 4.65 | 3559158 | -4.12% |
| 06 May 2020 | 4.85 | 4.85 | 4.85 | 4.85 | 820743 | -4.90% |
| 05 May 2020 | 5.10 | 5.10 | 5.10 | 5.10 | 606151 | -4.67% |
| 04 May 2020 | 5.35 | 5.80 | 5.80 | 5.35 | 2750028 | -4.46% |
| 30 Apr 2020 | 5.60 | 5.60 | 5.60 | 5.60 | 470771 | 4.67% |
| 29 Apr 2020 | 5.35 | 5.35 | 5.35 | 5.35 | 350995 | 4.90% |
| 28 Apr 2020 | 5.10 | 5.10 | 5.10 | 5.10 | 398819 | 4.08% |
| 27 Apr 2020 | 4.90 | 4.90 | 4.90 | 4.80 | 1257254 | 4.26% |
| 24 Apr 2020 | 4.70 | 4.70 | 4.70 | 4.60 | 2217943 | 4.44% |
| 23 Apr 2020 | 4.50 | 4.50 | 4.50 | 4.45 | 1029015 | 4.65% |
| 22 Apr 2020 | 4.30 | 4.30 | 4.30 | 3.95 | 5626715 | 4.88% |
| 21 Apr 2020 | 4.10 | 4.10 | 4.10 | 4.10 | 280997 | 3.80% |
| 20 Apr 2020 | 3.95 | 3.95 | 3.95 | 3.95 | 143440 | 3.95% |
| 17 Apr 2020 | 3.80 | 3.80 | 3.80 | 3.80 | 178451 | 4.11% |
| 16 Apr 2020 | 3.65 | 3.65 | 3.65 | 3.65 | 196295 | 4.29% |
| 15 Apr 2020 | 3.50 | 3.50 | 3.50 | 3.50 | 203837 | 4.48% |
| 13 Apr 2020 | 3.35 | 3.35 | 3.35 | 3.35 | 446390 | 4.69% |
| 09 Apr 2020 | 3.20 | 3.20 | 3.20 | 3.20 | 127657 | 4.92% |
| 08 Apr 2020 | 3.05 | 3.05 | 3.05 | 3.05 | 80900 | 3.39% |
| 07 Apr 2020 | 2.95 | 2.95 | 2.95 | 2.95 | 222445 | 3.51% |
| 03 Apr 2020 | 2.85 | 2.85 | 2.85 | 2.85 | 167568 | 3.64% |
| 01 Apr 2020 | 2.75 | 2.75 | 2.75 | 2.75 | 267244 | 3.77% |
| 31 Mar 2020 | 2.65 | 2.65 | 2.65 | 2.65 | 1138998 | 3.92% |
| 30 Mar 2020 | 2.55 | 2.50 | 2.55 | 2.45 | 1291200 | 4.08% |
| 27 Mar 2020 | 2.45 | 2.35 | 2.45 | 2.35 | 3414811 | 4.26% |
| 26 Mar 2020 | 2.35 | 2.45 | 2.55 | 2.35 | 6440885 | -4.08% |
| 25 Mar 2020 | 2.45 | 2.45 | 2.45 | 2.45 | 1123540 | -3.92% |
| 24 Mar 2020 | 2.55 | 2.65 | 2.75 | 2.55 | 1129803 | -3.77% |
| 23 Mar 2020 | 2.65 | 2.65 | 2.75 | 2.65 | 1944167 | -8.62% |
| 20 Mar 2020 | 2.90 | 3.00 | 3.00 | 2.80 | 4018593 | -1.69% |
| 19 Mar 2020 | 2.95 | 3.20 | 3.20 | 2.90 | 2821637 | -7.81% |
| 18 Mar 2020 | 3.20 | 3.50 | 3.60 | 3.15 | 2582949 | -8.57% |
| 17 Mar 2020 | 3.50 | 3.55 | 3.75 | 3.45 | 2147077 | -4.11% |
| 16 Mar 2020 | 3.65 | 3.75 | 3.90 | 3.45 | 2589842 | -1.35% |
| 13 Mar 2020 | 3.70 | 3.60 | 3.85 | 3.45 | 2276832 | -2.63% |
| 12 Mar 2020 | 3.80 | 3.60 | 3.95 | 3.60 | 2040707 | -5.00% |
| 11 Mar 2020 | 4.00 | 4.20 | 4.25 | 3.90 | 2212266 | 2.56% |
| 09 Mar 2020 | 3.90 | 3.35 | 3.90 | 3.35 | 3473386 | 9.86% |
| 06 Mar 2020 | 3.55 | 3.55 | 3.80 | 3.35 | 4551833 | -12.35% |
| 05 Mar 2020 | 4.05 | 4.20 | 4.30 | 3.95 | 3670688 | -3.57% |
| 04 Mar 2020 | 4.20 | 4.50 | 4.60 | 4.15 | 2632220 | -6.67% |
| 03 Mar 2020 | 4.50 | 4.95 | 5.00 | 4.35 | 3224699 | -9.09% |
| 02 Mar 2020 | 4.95 | 5.15 | 5.25 | 4.85 | 1975960 | -2.94% |
| 28 Feb 2020 | 5.10 | 5.30 | 5.40 | 4.95 | 1517908 | -6.42% |
| 27 Feb 2020 | 5.45 | 5.60 | 5.70 | 5.35 | 1422780 | -4.39% |
| 26 Feb 2020 | 5.70 | 5.80 | 5.80 | 5.65 | 766252 | -1.72% |
| 25 Feb 2020 | 5.80 | 5.90 | 5.95 | 5.75 | 582068 | -0.85% |
| 24 Feb 2020 | 5.85 | 5.90 | 6.00 | 5.80 | 1262418 | -0.85% |
| 20 Feb 2020 | 5.90 | 6.00 | 6.05 | 5.85 | 808593 | -1.67% |
| 19 Feb 2020 | 6.00 | 6.05 | 6.15 | 5.95 | 1005828 | 0.84% |
| 18 Feb 2020 | 5.95 | 6.10 | 6.10 | 5.75 | 1287179 | -1.65% |
| 17 Feb 2020 | 6.05 | 6.10 | 6.25 | 6.05 | 1011637 | 0.83% |
| 14 Feb 2020 | 6.00 | 6.15 | 6.20 | 5.95 | 1046363 | -2.44% |
| 13 Feb 2020 | 6.15 | 6.15 | 6.25 | 6.10 | 771043 | 0.00% |
| 12 Feb 2020 | 6.15 | 6.25 | 6.45 | 6.10 | 1832026 | -0.81% |
| 11 Feb 2020 | 6.20 | 6.25 | 6.40 | 6.20 | 922468 | 0.00% |
| 10 Feb 2020 | 6.20 | 6.30 | 6.35 | 6.15 | 965577 | -1.59% |
| 07 Feb 2020 | 6.30 | 6.55 | 6.55 | 6.25 | 883875 | -2.33% |
| 06 Feb 2020 | 6.45 | 6.15 | 6.65 | 6.10 | 2849909 | 5.74% |
| 05 Feb 2020 | 6.10 | 6.15 | 6.25 | 6.05 | 788774 | -0.81% |
| 04 Feb 2020 | 6.15 | 6.10 | 6.25 | 6.10 | 980245 | 1.65% |
| 03 Feb 2020 | 6.05 | 6.15 | 6.35 | 5.90 | 1467549 | -0.82% |
| 01 Feb 2020 | 6.10 | 6.30 | 6.50 | 6.05 | 1673797 | -3.94% |
| 31 Jan 2020 | 6.35 | 6.45 | 6.55 | 6.30 | 916833 | -0.78% |
| 30 Jan 2020 | 6.40 | 6.50 | 6.50 | 6.30 | 967662 | -0.78% |
| 29 Jan 2020 | 6.45 | 6.50 | 6.70 | 6.40 | 1297333 | 0.78% |
| 28 Jan 2020 | 6.40 | 6.60 | 6.65 | 6.35 | 1654714 | -2.29% |
| 27 Jan 2020 | 6.55 | 6.75 | 6.80 | 6.50 | 1713956 | -2.96% |
| 24 Jan 2020 | 6.75 | 6.75 | 6.90 | 6.70 | 1371321 | 0.00% |
| 23 Jan 2020 | 6.75 | 6.80 | 6.90 | 6.70 | 1139992 | 0.00% |
| 22 Jan 2020 | 6.75 | 6.85 | 6.95 | 6.70 | 1639638 | -1.46% |
| 21 Jan 2020 | 6.85 | 6.80 | 6.85 | 6.70 | 900682 | 0.74% |
| 20 Jan 2020 | 6.80 | 7.05 | 7.10 | 6.70 | 1705733 | -3.55% |
| 17 Jan 2020 | 7.05 | 7.15 | 7.25 | 7.00 | 2613919 | -0.70% |
| 16 Jan 2020 | 7.10 | 6.85 | 7.30 | 6.85 | 4173934 | 4.41% |
| 15 Jan 2020 | 6.80 | 6.80 | 6.85 | 6.70 | 733563 | 0.74% |
| 14 Jan 2020 | 6.75 | 6.95 | 7.00 | 6.70 | 1590522 | -2.17% |
| 13 Jan 2020 | 6.90 | 6.75 | 6.95 | 6.70 | 1837346 | 2.99% |
| 10 Jan 2020 | 6.70 | 6.85 | 6.90 | 6.60 | 2187560 | -1.47% |
| 09 Jan 2020 | 6.80 | 6.95 | 7.00 | 6.65 | 2898304 | 0.00% |
| 08 Jan 2020 | 6.80 | 6.90 | 7.05 | 6.75 | 3355314 | -4.23% |
| 07 Jan 2020 | 7.10 | 7.15 | 7.30 | 6.90 | 2992758 | 4.41% |
| 06 Jan 2020 | 6.80 | 6.90 | 7.05 | 6.60 | 2521864 | -2.16% |
| 03 Jan 2020 | 6.95 | 7.10 | 7.15 | 6.85 | 2087129 | -1.42% |
| 02 Jan 2020 | 7.05 | 7.20 | 7.45 | 7.00 | 3476624 | -1.40% |
| 01 Jan 2020 | 7.15 | 6.60 | 7.40 | 6.55 | 6899066 | 9.16% |
| 31 Dec 2019 | 6.55 | 6.50 | 6.65 | 6.40 | 2385588 | 0.77% |
| 30 Dec 2019 | 6.50 | 6.60 | 6.70 | 6.35 | 1308688 | -0.76% |
| 27 Dec 2019 | 6.55 | 6.35 | 6.70 | 6.30 | 2417749 | 3.97% |
| 26 Dec 2019 | 6.30 | 6.25 | 6.40 | 6.10 | 2680174 | 1.61% |
| 24 Dec 2019 | 6.20 | 6.45 | 6.45 | 6.15 | 1317922 | -3.13% |
| 23 Dec 2019 | 6.40 | 6.40 | 6.45 | 6.25 | 1350500 | 0.79% |
| 20 Dec 2019 | 6.35 | 6.50 | 6.60 | 6.30 | 1683826 | -1.55% |
| 19 Dec 2019 | 6.45 | 6.45 | 6.60 | 6.35 | 1542808 | -0.77% |
| 18 Dec 2019 | 6.50 | 6.65 | 6.80 | 6.45 | 2622611 | -0.76% |
| 17 Dec 2019 | 6.55 | 6.70 | 6.75 | 6.50 | 1060591 | -1.50% |
| 16 Dec 2019 | 6.65 | 6.50 | 6.75 | 6.45 | 2007396 | 3.10% |
| 13 Dec 2019 | 6.45 | 6.20 | 6.55 | 6.15 | 2955681 | 4.88% |
| 12 Dec 2019 | 6.15 | 6.10 | 6.30 | 6.05 | 834461 | 1.65% |
| 11 Dec 2019 | 6.05 | 6.45 | 6.45 | 5.75 | 2035230 | -5.47% |
| 10 Dec 2019 | 6.40 | 6.65 | 6.70 | 6.35 | 1353073 | -3.03% |
| 09 Dec 2019 | 6.60 | 6.40 | 6.90 | 6.35 | 1963820 | 3.94% |
| 06 Dec 2019 | 6.35 | 6.35 | 6.65 | 6.30 | 1875905 | 0.79% |
| 05 Dec 2019 | 6.30 | 6.30 | 6.50 | 6.25 | 2062450 | 0.80% |
| 04 Dec 2019 | 6.25 | 6.20 | 6.35 | 6.15 | 1686135 | 0.00% |
| 03 Dec 2019 | 6.25 | 6.45 | 6.50 | 6.20 | 1128143 | -3.10% |
| 02 Dec 2019 | 6.45 | 6.55 | 6.55 | 6.40 | 1062489 | -0.77% |
| 29 Nov 2019 | 6.50 | 6.50 | 6.60 | 6.40 | 1379237 | 0.78% |
| 28 Nov 2019 | 6.45 | 6.50 | 6.60 | 6.40 | 1323694 | 0.00% |
| 27 Nov 2019 | 6.45 | 6.55 | 6.65 | 6.40 | 1024509 | -0.77% |
| 26 Nov 2019 | 6.50 | 6.60 | 6.70 | 6.50 | 1264335 | -1.52% |
| 25 Nov 2019 | 6.60 | 6.60 | 6.75 | 6.55 | 1900826 | 1.54% |
| 22 Nov 2019 | 6.50 | 6.55 | 6.80 | 6.50 | 1856117 | -2.26% |
| 21 Nov 2019 | 6.65 | 6.85 | 6.85 | 6.35 | 1938474 | -2.92% |
