Aditya Birla Sun Life BSE Sensex ETF
NSE :BSLSENETFG BSE :540008 Sector : ETFBuy, Sell or Hold BSLSENETFG ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
BSLSENETFG Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jan 2025 | 76.02 | 77.47 | 77.47 | 75.41 | 1400 | 0.11% |
| 14 Jan 2025 | 75.94 | 74.20 | 77.67 | 74.20 | 1282 | 0.33% |
| 13 Jan 2025 | 75.69 | 80.01 | 80.01 | 74.50 | 5306 | -1.14% |
| 10 Jan 2025 | 76.56 | 78.23 | 78.23 | 74.91 | 3256 | -0.18% |
| 09 Jan 2025 | 76.70 | 78.80 | 78.80 | 76.09 | 1443 | -0.71% |
| 08 Jan 2025 | 77.25 | 77.14 | 77.30 | 76.49 | 387 | -0.01% |
| 07 Jan 2025 | 77.26 | 77.00 | 79.06 | 76.81 | 9267 | 0.25% |
| 06 Jan 2025 | 77.07 | 79.97 | 79.97 | 76.86 | 1424 | -1.80% |
| 03 Jan 2025 | 78.48 | 78.84 | 80.02 | 76.86 | 6121 | -0.46% |
| 02 Jan 2025 | 78.84 | 78.61 | 79.37 | 77.71 | 4553 | 0.31% |
| 01 Jan 2025 | 78.60 | 77.89 | 83.70 | 77.13 | 701 | 0.92% |
| 31 Dec 2024 | 77.88 | 77.51 | 78.53 | 76.73 | 2151 | 0.48% |
| 30 Dec 2024 | 77.51 | 79.27 | 79.27 | 76.95 | 1150 | -0.22% |
| 27 Dec 2024 | 77.68 | 77.62 | 78.36 | 77.58 | 2659 | 0.32% |
| 26 Dec 2024 | 77.43 | 78.91 | 78.91 | 77.31 | 1043 | 0.09% |
| 24 Dec 2024 | 77.36 | 77.69 | 78.18 | 77.34 | 1293 | -0.41% |
| 23 Dec 2024 | 77.68 | 79.75 | 79.75 | 77.23 | 2381 | 0.35% |
| 20 Dec 2024 | 77.41 | 79.97 | 79.97 | 76.98 | 4278 | -1.33% |
| 19 Dec 2024 | 78.45 | 81.00 | 81.67 | 78.00 | 7031 | -1.89% |
| 18 Dec 2024 | 79.96 | 81.06 | 81.70 | 79.21 | 5620 | -0.07% |
| 17 Dec 2024 | 80.02 | 80.90 | 80.92 | 79.84 | 3695 | -1.08% |
| 16 Dec 2024 | 80.89 | 81.83 | 82.08 | 79.97 | 1506 | -0.16% |
| 13 Dec 2024 | 81.02 | 80.61 | 81.35 | 79.50 | 2587 | 0.51% |
| 12 Dec 2024 | 80.61 | 82.27 | 82.27 | 80.18 | 3207 | -0.14% |
| 11 Dec 2024 | 80.72 | 80.60 | 81.05 | 80.59 | 706 | 0.16% |
| 10 Dec 2024 | 80.59 | 81.92 | 81.92 | 79.54 | 8117 | -0.16% |
| 09 Dec 2024 | 80.72 | 82.70 | 82.70 | 79.10 | 18775 | -0.51% |
| 06 Dec 2024 | 81.13 | 80.72 | 82.33 | 79.51 | 4405 | 0.51% |
| 05 Dec 2024 | 80.72 | 81.79 | 81.79 | 79.56 | 2827 | 0.66% |
| 04 Dec 2024 | 80.19 | 80.00 | 80.52 | 79.63 | 1320 | 0.55% |
| 03 Dec 2024 | 79.75 | 79.66 | 80.22 | 78.80 | 5927 | 0.13% |
| 02 Dec 2024 | 79.65 | 80.47 | 80.47 | 77.80 | 4057 | 1.03% |
| 29 Nov 2024 | 78.84 | 78.67 | 79.14 | 78.37 | 566 | 0.61% |
| 28 Nov 2024 | 78.36 | 80.97 | 80.97 | 78.31 | 3543 | -1.45% |
| 27 Nov 2024 | 79.51 | 80.58 | 80.58 | 77.82 | 1525 | 0.65% |
| 26 Nov 2024 | 79.00 | 80.00 | 80.00 | 78.82 | 1981 | -0.14% |
| 25 Nov 2024 | 79.11 | 78.73 | 79.82 | 78.73 | 2122 | 1.20% |
| 22 Nov 2024 | 78.17 | 76.86 | 78.46 | 76.54 | 751 | 2.29% |
| 21 Nov 2024 | 76.42 | 78.70 | 78.70 | 75.47 | 4066 | -0.43% |
| 19 Nov 2024 | 76.75 | 74.71 | 77.76 | 74.71 | 1411 | 0.17% |
| 18 Nov 2024 | 76.62 | 78.45 | 78.45 | 61.47 | 4581 | -0.38% |
| 14 Nov 2024 | 76.91 | 77.76 | 77.77 | 76.10 | 1855 | 0.10% |
| 13 Nov 2024 | 76.83 | 78.38 | 78.52 | 76.56 | 3521 | -1.97% |
| 12 Nov 2024 | 78.37 | 78.85 | 79.90 | 77.59 | 2632 | -0.14% |
| 11 Nov 2024 | 78.48 | 80.47 | 80.47 | 77.50 | 1319 | -0.41% |
| 08 Nov 2024 | 78.80 | 78.86 | 78.95 | 77.56 | 402 | -0.08% |
| 07 Nov 2024 | 78.86 | 80.97 | 80.97 | 78.43 | 2444 | -0.82% |
| 06 Nov 2024 | 79.51 | 78.56 | 80.00 | 77.40 | 2493 | 1.21% |
| 05 Nov 2024 | 78.56 | 79.17 | 79.70 | 77.32 | 3111 | 0.81% |
| 04 Nov 2024 | 77.93 | 80.70 | 82.70 | 77.22 | 7585 | -1.53% |
| 01 Nov 2024 | 79.14 | 80.70 | 80.70 | 78.72 | 1858 | 0.55% |
| 31 Oct 2024 | 78.71 | 78.92 | 79.09 | 78.61 | 1375 | -0.59% |
| 30 Oct 2024 | 79.18 | 79.38 | 79.52 | 78.82 | 1814 | -0.25% |
| 29 Oct 2024 | 79.38 | 80.19 | 80.19 | 78.39 | 1029 | 0.28% |
| 28 Oct 2024 | 79.16 | 80.27 | 80.27 | 78.37 | 805 | 0.50% |
| 25 Oct 2024 | 78.77 | 78.93 | 79.41 | 78.10 | 16645 | -0.20% |
| 24 Oct 2024 | 78.93 | 81.65 | 81.65 | 77.53 | 1337 | -0.43% |
| 23 Oct 2024 | 79.27 | 80.97 | 80.97 | 79.12 | 560 | -0.18% |
| 22 Oct 2024 | 79.41 | 82.35 | 82.35 | 79.04 | 1563 | -1.65% |
| 21 Oct 2024 | 80.74 | 80.38 | 81.00 | 79.09 | 3996 | 0.45% |
| 18 Oct 2024 | 80.38 | 81.70 | 81.70 | 79.00 | 1407 | 0.27% |
| 17 Oct 2024 | 80.16 | 81.97 | 81.97 | 79.90 | 1992 | -0.61% |
| 16 Oct 2024 | 80.65 | 81.00 | 82.19 | 76.00 | 2372 | -0.43% |
| 15 Oct 2024 | 81.00 | 81.13 | 81.97 | 80.34 | 2306 | -0.17% |
| 14 Oct 2024 | 81.14 | 82.21 | 82.21 | 79.86 | 25464 | 0.67% |
| 11 Oct 2024 | 80.60 | 81.97 | 81.97 | 79.72 | 11131 | -0.33% |
| 10 Oct 2024 | 80.87 | 81.97 | 81.97 | 79.56 | 8324 | 0.27% |
| 09 Oct 2024 | 80.65 | 81.00 | 81.85 | 80.21 | 15105 | -0.07% |
| 08 Oct 2024 | 80.71 | 80.60 | 81.00 | 79.66 | 2280 | 0.37% |
| 07 Oct 2024 | 80.41 | 82.96 | 82.97 | 80.00 | 14911 | -1.02% |
| 04 Oct 2024 | 81.24 | 83.97 | 83.97 | 80.91 | 8215 | -1.35% |
| 03 Oct 2024 | 82.35 | 84.13 | 84.13 | 81.25 | 32530 | -2.12% |
| 01 Oct 2024 | 84.13 | 85.51 | 85.51 | 82.41 | 5011 | 0.81% |
| 30 Sep 2024 | 83.45 | 85.63 | 85.64 | 82.53 | 10800 | -1.00% |
| 27 Sep 2024 | 84.29 | 81.30 | 87.70 | 81.30 | 13259 | -0.50% |
| 26 Sep 2024 | 84.71 | 84.59 | 84.99 | 83.83 | 5339 | 0.25% |
| 25 Sep 2024 | 84.50 | 85.70 | 85.70 | 83.14 | 6208 | 0.62% |
| 24 Sep 2024 | 83.98 | 85.01 | 85.01 | 82.80 | 1804 | 0.41% |
| 23 Sep 2024 | 83.64 | 84.47 | 84.97 | 83.24 | 3699 | 0.49% |
| 20 Sep 2024 | 83.23 | 82.66 | 83.50 | 81.87 | 16480 | 1.34% |
| 19 Sep 2024 | 82.13 | 85.99 | 85.99 | 81.73 | 7778 | -0.65% |
| 18 Sep 2024 | 82.67 | 83.97 | 83.97 | 81.05 | 8254 | 0.00% |
| 17 Sep 2024 | 82.67 | 82.10 | 84.85 | 81.79 | 18330 | 0.69% |
| 16 Sep 2024 | 82.10 | 79.50 | 82.78 | 79.50 | 3301 | 0.17% |
| 13 Sep 2024 | 81.96 | 83.36 | 83.36 | 80.91 | 918 | 0.28% |
| 12 Sep 2024 | 81.73 | 81.97 | 82.26 | 80.00 | 2266 | 1.76% |
| 11 Sep 2024 | 80.32 | 82.68 | 82.68 | 80.25 | 1932 | -0.91% |
| 10 Sep 2024 | 81.06 | 80.30 | 81.14 | 80.30 | 8653 | 0.90% |
| 09 Sep 2024 | 80.34 | 81.70 | 81.70 | 79.22 | 5794 | 0.29% |
| 06 Sep 2024 | 80.11 | 81.29 | 81.29 | 80.01 | 5835 | -1.50% |
| 05 Sep 2024 | 81.33 | 82.97 | 82.97 | 81.30 | 1798 | -0.07% |
| 04 Sep 2024 | 81.39 | 82.96 | 82.97 | 80.59 | 1667 | -0.06% |
| 03 Sep 2024 | 81.44 | 82.00 | 82.97 | 80.71 | 3946 | 0.01% |
| 02 Sep 2024 | 81.43 | 82.46 | 82.46 | 80.14 | 2445 | 0.28% |
| 30 Aug 2024 | 81.20 | 81.49 | 81.57 | 80.11 | 7251 | 0.31% |
| 29 Aug 2024 | 80.95 | 81.47 | 81.47 | 79.70 | 1762 | 0.09% |
| 28 Aug 2024 | 80.88 | 81.93 | 81.94 | 79.97 | 4125 | 0.12% |
| 27 Aug 2024 | 80.78 | 78.95 | 81.94 | 78.95 | 6130 | 0.30% |
| 26 Aug 2024 | 80.54 | 80.20 | 81.94 | 79.59 | 10432 | 0.42% |
| 23 Aug 2024 | 80.20 | 81.70 | 81.70 | 79.81 | 5593 | -0.05% |
| 22 Aug 2024 | 80.24 | 81.47 | 81.47 | 79.30 | 6698 | 0.46% |
| 21 Aug 2024 | 79.87 | 81.47 | 81.47 | 79.41 | 16166 | 0.21% |
| 20 Aug 2024 | 79.70 | 80.97 | 80.97 | 79.00 | 3689 | 0.18% |
| 19 Aug 2024 | 79.56 | 80.97 | 80.97 | 78.40 | 920 | 0.26% |
| 16 Aug 2024 | 79.35 | 79.82 | 79.85 | 78.25 | 1829 | 1.41% |
| 14 Aug 2024 | 78.25 | 78.18 | 78.33 | 77.89 | 618 | 0.22% |
| 13 Aug 2024 | 78.08 | 80.00 | 80.00 | 77.75 | 1655 | -0.40% |
| 12 Aug 2024 | 78.39 | 79.20 | 79.20 | 77.64 | 2186 | -0.11% |
| 09 Aug 2024 | 78.48 | 79.65 | 79.97 | 77.40 | 200757 | 0.54% |
| 08 Aug 2024 | 78.06 | 78.48 | 78.97 | 77.68 | 1473 | -0.54% |
| 07 Aug 2024 | 78.48 | 78.80 | 78.80 | 77.85 | 2515 | 1.37% |
| 06 Aug 2024 | 77.42 | 80.97 | 80.97 | 76.16 | 9342 | -1.01% |
| 05 Aug 2024 | 78.21 | 81.97 | 81.97 | 77.24 | 13534 | -2.53% |
| 02 Aug 2024 | 80.24 | 80.91 | 81.49 | 79.35 | 3553 | -0.91% |
| 01 Aug 2024 | 80.98 | 81.83 | 82.37 | 80.39 | 2772 | 0.51% |
| 31 Jul 2024 | 80.57 | 80.45 | 82.37 | 80.03 | 3025 | 0.15% |
| 30 Jul 2024 | 80.45 | 81.70 | 81.70 | 80.04 | 4485 | 0.20% |
| 29 Jul 2024 | 80.29 | 80.93 | 81.70 | 79.76 | 17719 | 0.45% |
| 26 Jul 2024 | 79.93 | 80.56 | 80.56 | 78.70 | 3968 | 1.20% |
| 25 Jul 2024 | 78.98 | 80.97 | 80.97 | 78.09 | 1593 | -0.47% |
| 24 Jul 2024 | 79.35 | 79.16 | 80.75 | 78.43 | 7406 | 0.24% |
| 23 Jul 2024 | 79.16 | 81.27 | 81.27 | 78.43 | 8213 | -0.33% |
| 22 Jul 2024 | 79.42 | 81.47 | 81.47 | 79.00 | 13119 | -0.30% |
| 19 Jul 2024 | 79.66 | 81.71 | 81.71 | 79.23 | 9985 | -0.56% |
| 18 Jul 2024 | 80.11 | 65.00 | 81.27 | 65.00 | 3371 | 0.51% |
| 16 Jul 2024 | 79.70 | 80.97 | 80.97 | 78.55 | 3946 | 0.04% |
| 15 Jul 2024 | 79.67 | 81.15 | 81.36 | 79.19 | 5090 | 0.20% |
| 12 Jul 2024 | 79.51 | 80.70 | 80.70 | 78.27 | 3229 | 0.70% |
| 11 Jul 2024 | 78.96 | 77.30 | 80.70 | 77.30 | 9508 | 0.14% |
| 10 Jul 2024 | 78.85 | 80.53 | 80.70 | 77.53 | 1679 | -0.13% |
| 09 Jul 2024 | 78.95 | 79.97 | 79.97 | 78.09 | 1845 | 0.78% |
| 08 Jul 2024 | 78.34 | 80.70 | 80.70 | 77.63 | 1392 | -0.55% |
| 05 Jul 2024 | 78.77 | 78.43 | 78.85 | 78.15 | 948 | 0.05% |
| 04 Jul 2024 | 78.73 | 79.97 | 79.97 | 78.50 | 5070 | 0.29% |
| 03 Jul 2024 | 78.50 | 78.00 | 78.98 | 78.00 | 3223 | 0.59% |
| 02 Jul 2024 | 78.04 | 78.38 | 78.60 | 77.87 | 2156 | -0.12% |
| 01 Jul 2024 | 78.13 | 79.75 | 79.75 | 77.71 | 2025 | -0.05% |
| 28 Jun 2024 | 78.17 | 78.10 | 78.43 | 77.86 | 1513 | 0.06% |
| 27 Jun 2024 | 78.12 | 77.28 | 78.44 | 77.24 | 4762 | 1.09% |
| 26 Jun 2024 | 77.28 | 75.87 | 77.50 | 75.87 | 1938 | 1.86% |
| 25 Jun 2024 | 75.87 | 76.12 | 77.40 | 75.60 | 1418 | -0.16% |
| 24 Jun 2024 | 75.99 | 75.70 | 76.38 | 75.50 | 1620 | 0.25% |
| 21 Jun 2024 | 75.80 | 77.28 | 77.28 | 75.50 | 1384 | -0.46% |
| 20 Jun 2024 | 76.15 | 76.29 | 76.49 | 75.92 | 3615 | -0.25% |
| 19 Jun 2024 | 76.34 | 75.51 | 76.44 | 75.51 | 3498 | 0.12% |
| 18 Jun 2024 | 76.25 | 76.00 | 77.70 | 74.90 | 3108 | 0.53% |
| 14 Jun 2024 | 75.85 | 75.82 | 76.11 | 75.48 | 6354 | 0.28% |
| 13 Jun 2024 | 75.64 | 75.54 | 76.67 | 75.30 | 1231 | 0.13% |
| 12 Jun 2024 | 75.54 | 76.41 | 76.41 | 75.00 | 2977 | 0.36% |
| 11 Jun 2024 | 75.27 | 76.04 | 76.04 | 75.00 | 2410 | -0.17% |
| 10 Jun 2024 | 75.40 | 77.37 | 77.37 | 74.93 | 3216 | 0.28% |
| 07 Jun 2024 | 75.19 | 72.87 | 75.36 | 72.87 | 1822 | 1.38% |
| 06 Jun 2024 | 74.17 | 74.07 | 74.34 | 73.34 | 441 | 1.46% |
| 05 Jun 2024 | 73.10 | 75.97 | 75.97 | 70.00 | 10944 | -2.29% |
| 04 Jun 2024 | 74.81 | 73.38 | 76.00 | 72.00 | 3262 | -0.19% |
| 03 Jun 2024 | 74.95 | 73.11 | 75.83 | 73.11 | 6606 | 3.17% |
| 31 May 2024 | 72.65 | 74.27 | 74.27 | 72.41 | 968 | -0.27% |
| 30 May 2024 | 72.85 | 71.90 | 73.36 | 71.90 | 1232 | -0.70% |
| 29 May 2024 | 73.36 | 73.76 | 74.67 | 73.07 | 2496 | -0.85% |
| 28 May 2024 | 73.99 | 75.70 | 75.70 | 73.71 | 2122 | -0.39% |
| 27 May 2024 | 74.28 | 74.95 | 74.96 | 73.86 | 3106 | 0.58% |
| 24 May 2024 | 73.85 | 74.67 | 74.67 | 73.73 | 2908 | -0.16% |
| 23 May 2024 | 73.97 | 74.09 | 74.09 | 72.92 | 1174 | 1.45% |
| 22 May 2024 | 72.91 | 74.47 | 74.47 | 72.39 | 4689 | -0.94% |
| 21 May 2024 | 73.60 | 73.60 | 73.80 | 72.10 | 2924 | 0.92% |
| 18 May 2024 | 72.93 | 73.97 | 73.97 | 71.80 | 108 | 0.30% |
| 17 May 2024 | 72.71 | 73.29 | 73.50 | 71.96 | 795 | 0.57% |
| 16 May 2024 | 72.30 | 72.13 | 72.58 | 71.32 | 2909 | 0.75% |
| 15 May 2024 | 71.76 | 73.47 | 73.47 | 70.70 | 2786 | -0.14% |
| 14 May 2024 | 71.86 | 72.97 | 72.97 | 71.31 | 1810 | 0.52% |
| 13 May 2024 | 71.49 | 72.85 | 72.85 | 70.41 | 2095 | 0.10% |
| 10 May 2024 | 71.42 | 71.10 | 71.76 | 71.05 | 1733 | 0.52% |
| 09 May 2024 | 71.05 | 72.11 | 72.11 | 71.04 | 2405 | -1.55% |
| 08 May 2024 | 72.17 | 70.75 | 72.30 | 70.75 | 1096 | 0.00% |
| 07 May 2024 | 72.17 | 73.70 | 73.70 | 71.80 | 2295 | -0.44% |
| 06 May 2024 | 72.49 | 73.97 | 73.97 | 72.18 | 1898 | 0.10% |
| 03 May 2024 | 72.42 | 74.70 | 74.70 | 72.00 | 5007 | -1.25% |
| 02 May 2024 | 73.34 | 74.00 | 74.70 | 72.90 | 1294 | -0.39% |
| 30 Apr 2024 | 73.63 | 75.20 | 75.20 | 72.26 | 2089 | 0.88% |
| 29 Apr 2024 | 72.99 | 72.80 | 73.35 | 72.28 | 1655 | 0.84% |
| 26 Apr 2024 | 72.38 | 73.03 | 73.09 | 72.32 | 2433 | -0.89% |
| 25 Apr 2024 | 73.03 | 72.18 | 73.15 | 72.18 | 40665 | 1.15% |
| 24 Apr 2024 | 72.20 | 73.56 | 73.70 | 72.00 | 1266 | -0.07% |
| 23 Apr 2024 | 72.25 | 71.96 | 72.60 | 71.96 | 6351 | 1.30% |
| 22 Apr 2024 | 71.32 | 72.97 | 72.97 | 70.50 | 2832 | -0.42% |
| 19 Apr 2024 | 71.62 | 70.55 | 71.83 | 70.35 | 563 | 0.65% |
| 18 Apr 2024 | 71.16 | 72.01 | 72.01 | 70.90 | 23617 | -0.22% |
| 16 Apr 2024 | 71.32 | 73.70 | 73.70 | 70.76 | 45447 | -0.96% |
| 15 Apr 2024 | 72.01 | 72.91 | 72.91 | 70.75 | 81459 | -1.23% |
| 12 Apr 2024 | 72.91 | 74.97 | 74.97 | 72.62 | 1952 | -0.63% |
| 10 Apr 2024 | 73.37 | 73.52 | 73.64 | 73.16 | 1368 | 0.12% |
| 09 Apr 2024 | 73.28 | 74.67 | 74.67 | 72.93 | 923 | 0.04% |
| 08 Apr 2024 | 73.25 | 72.99 | 74.47 | 72.76 | 481 | 0.51% |
| 05 Apr 2024 | 72.88 | 74.66 | 74.66 | 72.39 | 1978 | -0.10% |
| 04 Apr 2024 | 72.95 | 71.99 | 73.96 | 71.99 | 8721 | 0.69% |
| 03 Apr 2024 | 72.45 | 72.26 | 73.50 | 71.69 | 13414 | -0.03% |
| 02 Apr 2024 | 72.47 | 74.97 | 74.97 | 72.17 | 4064 | -1.33% |
| 01 Apr 2024 | 73.45 | 73.70 | 73.70 | 72.06 | 1950 | 1.93% |
| 28 Mar 2024 | 72.06 | 72.87 | 72.87 | 71.78 | 959 | 0.78% |
| 27 Mar 2024 | 71.50 | 71.20 | 71.86 | 70.05 | 844 | 0.42% |
| 26 Mar 2024 | 71.20 | 74.98 | 74.98 | 70.90 | 722 | -0.31% |
| 22 Mar 2024 | 71.42 | 72.70 | 72.70 | 70.59 | 1070 | 0.53% |
| 21 Mar 2024 | 71.04 | 72.25 | 72.47 | 70.84 | 1928 | 0.35% |
| 20 Mar 2024 | 70.79 | 72.47 | 72.47 | 70.21 | 678 | 0.27% |
| 19 Mar 2024 | 70.60 | 72.70 | 72.70 | 70.43 | 1538 | -0.93% |
| 18 Mar 2024 | 71.26 | 71.29 | 71.67 | 70.90 | 1104 | -0.07% |
| 15 Mar 2024 | 71.31 | 71.58 | 71.58 | 70.23 | 1052 | -0.54% |
| 14 Mar 2024 | 71.70 | 71.00 | 71.97 | 70.93 | 726 | 0.45% |
| 13 Mar 2024 | 71.38 | 73.70 | 73.70 | 70.00 | 2195 | -0.56% |
| 12 Mar 2024 | 71.78 | 72.80 | 72.80 | 70.05 | 1647 | -0.53% |
| 11 Mar 2024 | 72.16 | 74.47 | 74.47 | 71.25 | 62485 | -0.74% |
| 07 Mar 2024 | 72.70 | 72.54 | 72.92 | 72.36 | 649 | 0.22% |
| 06 Mar 2024 | 72.54 | 73.50 | 73.50 | 71.97 | 773 | 0.28% |
| 05 Mar 2024 | 72.34 | 73.70 | 73.70 | 71.43 | 2282 | 0.06% |
| 04 Mar 2024 | 72.30 | 73.51 | 73.51 | 72.17 | 1445 | 0.32% |
| 02 Mar 2024 | 72.07 | 71.10 | 74.58 | 71.10 | 991 | -0.06% |
| 01 Mar 2024 | 72.11 | 71.80 | 72.42 | 70.95 | 1480 | 1.63% |
| 29 Feb 2024 | 70.95 | 71.89 | 71.89 | 70.05 | 2377 | 0.04% |
| 28 Feb 2024 | 70.92 | 72.20 | 73.47 | 70.70 | 2208 | -1.20% |
| 27 Feb 2024 | 71.78 | 71.18 | 71.82 | 71.18 | 365 | 0.50% |
| 26 Feb 2024 | 71.42 | 71.39 | 71.58 | 71.06 | 909 | -0.22% |
| 23 Feb 2024 | 71.58 | 72.89 | 72.89 | 71.12 | 1202 | -0.31% |
| 22 Feb 2024 | 71.80 | 71.02 | 71.91 | 70.52 | 971 | 1.10% |
| 21 Feb 2024 | 71.02 | 72.00 | 72.00 | 70.89 | 632 | -0.56% |
| 20 Feb 2024 | 71.42 | 71.98 | 71.98 | 70.99 | 5249 | 0.18% |
| 19 Feb 2024 | 71.29 | 71.24 | 71.57 | 70.88 | 2020 | 0.22% |
| 16 Feb 2024 | 71.13 | 70.00 | 71.15 | 69.70 | 2644 | 0.89% |
| 15 Feb 2024 | 70.50 | 71.97 | 71.97 | 69.40 | 3823 | 0.36% |
| 14 Feb 2024 | 70.25 | 70.95 | 74.00 | 69.30 | 6416 | 0.11% |
| 13 Feb 2024 | 70.17 | 69.68 | 70.34 | 69.54 | 4090 | 0.91% |
| 12 Feb 2024 | 69.54 | 71.30 | 71.30 | 68.90 | 1123 | -0.90% |
| 09 Feb 2024 | 70.17 | 69.49 | 71.78 | 69.00 | 5298 | -0.10% |
| 08 Feb 2024 | 70.24 | 71.04 | 71.78 | 69.70 | 3354 | -0.48% |
| 07 Feb 2024 | 70.58 | 71.98 | 71.98 | 69.05 | 3643 | -0.08% |
| 06 Feb 2024 | 70.64 | 69.06 | 70.69 | 69.06 | 1440 | 0.74% |
| 05 Feb 2024 | 70.12 | 71.82 | 71.82 | 69.95 | 2903 | -0.41% |
| 02 Feb 2024 | 70.41 | 71.70 | 71.70 | 69.97 | 2314 | 0.21% |
| 01 Feb 2024 | 70.26 | 70.10 | 70.68 | 69.91 | 4503 | -0.26% |
| 31 Jan 2024 | 70.44 | 69.63 | 70.46 | 69.51 | 1316 | 0.92% |
| 30 Jan 2024 | 69.80 | 70.40 | 70.74 | 69.54 | 2960 | -0.80% |
| 29 Jan 2024 | 70.36 | 70.60 | 70.60 | 69.57 | 2528 | 1.66% |
| 25 Jan 2024 | 69.21 | 71.70 | 71.70 | 68.90 | 567 | -0.60% |
| 24 Jan 2024 | 69.63 | 69.47 | 69.63 | 68.73 | 729 | 0.17% |
| 23 Jan 2024 | 69.51 | 71.70 | 71.70 | 68.68 | 2586 | -0.59% |
| 20 Jan 2024 | 69.92 | 70.04 | 70.91 | 69.73 | 1302 | -0.51% |
| 19 Jan 2024 | 70.28 | 70.04 | 70.47 | 70.00 | 2896 | 0.70% |
| 18 Jan 2024 | 69.79 | 70.00 | 70.00 | 69.11 | 1072 | -0.47% |
| 17 Jan 2024 | 70.12 | 71.50 | 71.50 | 69.97 | 8317 | -2.18% |
| 16 Jan 2024 | 71.68 | 71.79 | 71.88 | 71.42 | 514 | -0.11% |
| 15 Jan 2024 | 71.76 | 71.90 | 71.90 | 69.55 | 4398 | 0.84% |
| 12 Jan 2024 | 71.16 | 70.00 | 71.27 | 70.00 | 3542 | 1.24% |
| 11 Jan 2024 | 70.29 | 71.60 | 73.39 | 69.97 | 1492 | 0.13% |
| 10 Jan 2024 | 70.20 | 70.03 | 70.30 | 69.56 | 1980 | 0.50% |
| 09 Jan 2024 | 69.85 | 71.90 | 71.90 | 69.40 | 648 | 0.04% |
| 08 Jan 2024 | 69.82 | 70.00 | 70.66 | 69.72 | 2452 | -0.71% |
| 05 Jan 2024 | 70.32 | 71.97 | 71.97 | 69.15 | 2161 | -0.03% |
| 04 Jan 2024 | 70.34 | 70.25 | 70.41 | 69.98 | 1890 | 0.57% |
| 03 Jan 2024 | 69.94 | 71.00 | 71.00 | 69.05 | 3591 | -0.67% |
| 02 Jan 2024 | 70.41 | 70.64 | 71.97 | 69.93 | 787 | -0.52% |
| 01 Jan 2024 | 70.78 | 71.00 | 71.00 | 70.35 | 1091 | 0.06% |
| 29 Dec 2023 | 70.74 | 70.84 | 70.90 | 70.50 | 2366 | -0.28% |
| 28 Dec 2023 | 70.94 | 69.25 | 72.70 | 69.25 | 3713 | 0.42% |
| 27 Dec 2023 | 70.64 | 69.89 | 70.67 | 69.89 | 2086 | 1.31% |
| 26 Dec 2023 | 69.73 | 70.70 | 70.70 | 69.43 | 958 | 0.42% |
| 22 Dec 2023 | 69.44 | 70.70 | 70.70 | 69.18 | 955 | 0.25% |
| 21 Dec 2023 | 69.27 | 70.44 | 70.44 | 68.50 | 2071 | 0.30% |
| 20 Dec 2023 | 69.06 | 69.94 | 71.70 | 68.92 | 1300 | -1.26% |
| 19 Dec 2023 | 69.94 | 69.68 | 70.17 | 69.58 | 2325 | 0.37% |
| 18 Dec 2023 | 69.68 | 71.18 | 71.18 | 69.54 | 1273 | -0.14% |
| 15 Dec 2023 | 69.78 | 70.70 | 70.70 | 69.07 | 2521 | 1.29% |
| 14 Dec 2023 | 68.89 | 68.16 | 69.19 | 68.16 | 2184 | 1.07% |
| 13 Dec 2023 | 68.16 | 69.33 | 69.33 | 67.70 | 1018 | 0.28% |
| 12 Dec 2023 | 67.97 | 69.70 | 69.70 | 67.85 | 1556 | -0.53% |
| 11 Dec 2023 | 68.33 | 68.25 | 69.70 | 67.95 | 6939 | 0.12% |
| 08 Dec 2023 | 68.25 | 68.36 | 68.52 | 68.01 | 1673 | 0.38% |
| 07 Dec 2023 | 67.99 | 68.11 | 68.19 | 67.73 | 1955 | -0.41% |
| 06 Dec 2023 | 68.27 | 69.45 | 69.45 | 67.85 | 663 | 0.32% |
| 05 Dec 2023 | 68.05 | 67.43 | 68.10 | 67.43 | 1014 | 1.10% |
| 04 Dec 2023 | 67.31 | 67.70 | 67.70 | 66.00 | 2596 | 2.09% |
| 01 Dec 2023 | 65.93 | 65.69 | 66.08 | 65.50 | 1041 | 0.81% |
| 30 Nov 2023 | 65.40 | 67.67 | 67.67 | 65.12 | 1688 | -0.05% |
| 29 Nov 2023 | 65.43 | 67.69 | 67.69 | 64.94 | 956 | 1.02% |
| 28 Nov 2023 | 64.77 | 65.95 | 65.95 | 63.40 | 371 | 0.17% |
| 24 Nov 2023 | 64.66 | 64.48 | 64.79 | 64.41 | 396 | -0.02% |
| 23 Nov 2023 | 64.67 | 64.70 | 64.81 | 64.50 | 1030 | 0.28% |
| 22 Nov 2023 | 64.49 | 64.46 | 64.71 | 64.21 | 1191 | 0.14% |
| 21 Nov 2023 | 64.40 | 64.61 | 64.66 | 64.35 | 4672 | 0.25% |
| 20 Nov 2023 | 64.24 | 65.84 | 65.84 | 64.10 | 10213 | -0.48% |
| 17 Nov 2023 | 64.55 | 64.35 | 64.74 | 64.35 | 593 | -0.03% |
| 16 Nov 2023 | 64.57 | 64.00 | 64.96 | 63.50 | 1935 | 0.80% |
| 15 Nov 2023 | 64.06 | 63.84 | 64.34 | 63.84 | 735 | 0.69% |
| 13 Nov 2023 | 63.62 | 65.70 | 65.70 | 63.34 | 3399 | -1.33% |
| 12 Nov 2023 | 64.48 | 64.16 | 65.90 | 63.56 | 565 | 1.40% |
| 10 Nov 2023 | 63.59 | 63.42 | 63.60 | 63.09 | 490 | 0.47% |
| 09 Nov 2023 | 63.29 | 63.65 | 63.70 | 63.29 | 523 | -0.25% |
| 08 Nov 2023 | 63.45 | 63.67 | 63.74 | 63.35 | 795 | -0.19% |
| 07 Nov 2023 | 63.57 | 63.28 | 63.61 | 63.27 | 382 | -0.03% |
| 06 Nov 2023 | 63.59 | 63.14 | 63.60 | 63.05 | 1193 | 0.71% |
| 03 Nov 2023 | 63.14 | 63.97 | 63.97 | 61.86 | 3211 | 0.91% |
| 02 Nov 2023 | 62.57 | 62.52 | 62.80 | 62.36 | 771 | 0.39% |
| 01 Nov 2023 | 62.33 | 62.40 | 62.45 | 62.09 | 1255 | -0.11% |
| 31 Oct 2023 | 62.40 | 62.74 | 63.05 | 62.33 | 328 | -0.30% |
| 30 Oct 2023 | 62.59 | 62.27 | 62.77 | 62.19 | 2102 | 0.26% |
| 27 Oct 2023 | 62.43 | 62.00 | 62.59 | 62.00 | 366 | 1.00% |
| 26 Oct 2023 | 61.81 | 61.60 | 62.43 | 61.60 | 1771 | -1.58% |
| 25 Oct 2023 | 62.80 | 63.38 | 63.43 | 62.57 | 516 | -0.65% |
| 23 Oct 2023 | 63.21 | 63.81 | 63.86 | 63.20 | 801 | -1.06% |
| 20 Oct 2023 | 63.89 | 64.80 | 64.80 | 63.81 | 427 | -0.48% |
| 19 Oct 2023 | 64.20 | 64.11 | 64.37 | 63.81 | 497 | -0.39% |
| 18 Oct 2023 | 64.45 | 65.00 | 65.00 | 64.29 | 1995 | -0.80% |
| 17 Oct 2023 | 64.97 | 64.79 | 65.11 | 64.66 | 238 | 0.45% |
| 16 Oct 2023 | 64.68 | 64.73 | 64.90 | 64.43 | 2808 | -0.08% |
| 13 Oct 2023 | 64.73 | 64.74 | 65.00 | 64.32 | 499 | -0.34% |
| 12 Oct 2023 | 64.95 | 64.86 | 65.06 | 64.66 | 133 | 0.14% |
| 11 Oct 2023 | 64.86 | 64.65 | 65.09 | 64.65 | 658 | 0.32% |
| 10 Oct 2023 | 64.65 | 65.37 | 65.37 | 64.21 | 1329 | 0.75% |
| 09 Oct 2023 | 64.17 | 65.40 | 65.40 | 62.80 | 893 | -0.56% |
| 06 Oct 2023 | 64.53 | 64.97 | 64.97 | 64.17 | 1152 | 0.94% |
| 05 Oct 2023 | 63.93 | 64.97 | 64.97 | 63.35 | 8930 | 0.13% |
| 04 Oct 2023 | 63.85 | 64.75 | 64.99 | 63.01 | 5343 | 0.58% |
| 03 Oct 2023 | 63.48 | 64.10 | 65.58 | 63.05 | 3506 | -1.11% |
| 29 Sep 2023 | 64.19 | 64.00 | 64.60 | 64.00 | 638 | 1.02% |
| 28 Sep 2023 | 63.54 | 63.40 | 66.05 | 63.00 | 3124 | -1.90% |
| 27 Sep 2023 | 64.77 | 64.38 | 64.82 | 64.09 | 328 | 0.53% |
| 26 Sep 2023 | 64.43 | 65.97 | 65.97 | 64.23 | 580 | -0.19% |
| 25 Sep 2023 | 64.55 | 65.40 | 65.40 | 64.00 | 2284 | 0.26% |
| 22 Sep 2023 | 64.38 | 65.99 | 65.99 | 64.30 | 2255 | -0.49% |
| 21 Sep 2023 | 64.70 | 66.70 | 66.70 | 64.60 | 2153 | -1.02% |
| 20 Sep 2023 | 65.37 | 67.26 | 67.26 | 65.15 | 1111 | -0.86% |
| 18 Sep 2023 | 65.94 | 66.50 | 66.50 | 65.90 | 1209 | -0.30% |
| 15 Sep 2023 | 66.14 | 66.05 | 66.50 | 65.93 | 1764 | 0.14% |
| 14 Sep 2023 | 66.05 | 67.00 | 67.00 | 65.71 | 1786 | 0.32% |
| 13 Sep 2023 | 65.84 | 67.70 | 67.70 | 65.40 | 1114 | 0.34% |
| 12 Sep 2023 | 65.62 | 67.09 | 67.30 | 64.60 | 2607 | 0.24% |
| 11 Sep 2023 | 65.46 | 65.90 | 65.90 | 64.35 | 481 | 0.55% |
| 08 Sep 2023 | 65.10 | 65.45 | 65.45 | 64.01 | 758 | 0.84% |
| 07 Sep 2023 | 64.56 | 65.60 | 65.60 | 63.00 | 838 | 0.12% |
| 06 Sep 2023 | 64.48 | 65.77 | 65.77 | 63.90 | 783 | 0.17% |
| 05 Sep 2023 | 64.37 | 65.70 | 66.00 | 64.00 | 1544 | 0.47% |
| 04 Sep 2023 | 64.07 | 63.45 | 64.78 | 63.45 | 1758 | 0.27% |
| 01 Sep 2023 | 63.90 | 63.00 | 63.99 | 62.55 | 1031 | 0.96% |
| 31 Aug 2023 | 63.29 | 64.97 | 64.97 | 63.20 | 517 | -0.63% |
| 30 Aug 2023 | 63.69 | 64.77 | 64.77 | 63.50 | 320 | 0.24% |
| 29 Aug 2023 | 63.54 | 63.41 | 63.76 | 63.35 | 1266 | 0.21% |
| 28 Aug 2023 | 63.41 | 64.80 | 64.97 | 63.01 | 2395 | -0.19% |
| 25 Aug 2023 | 63.53 | 64.35 | 65.04 | 63.30 | 3059 | -0.27% |
| 24 Aug 2023 | 63.70 | 65.30 | 65.30 | 63.41 | 650 | -0.02% |
| 23 Aug 2023 | 63.71 | 64.37 | 64.37 | 63.51 | 834 | 0.38% |
| 22 Aug 2023 | 63.47 | 62.65 | 64.48 | 62.65 | 3173 | -0.81% |
| 21 Aug 2023 | 63.99 | 64.85 | 64.97 | 62.70 | 636 | 0.69% |
| 18 Aug 2023 | 63.55 | 63.55 | 63.67 | 63.28 | 592 | -0.24% |
| 17 Aug 2023 | 63.70 | 64.13 | 65.70 | 63.51 | 451 | -0.67% |
| 16 Aug 2023 | 64.13 | 63.00 | 64.70 | 62.90 | 403 | 0.27% |
| 14 Aug 2023 | 63.96 | 63.68 | 63.96 | 63.00 | 492 | 0.44% |
| 11 Aug 2023 | 63.68 | 64.25 | 64.25 | 63.60 | 933 | -0.81% |
| 10 Aug 2023 | 64.20 | 65.97 | 66.00 | 63.65 | 607 | -0.26% |
| 09 Aug 2023 | 64.37 | 65.46 | 65.46 | 63.63 | 376 | 0.30% |
| 08 Aug 2023 | 64.18 | 65.57 | 66.80 | 63.95 | 684 | -0.16% |
| 07 Aug 2023 | 64.28 | 66.70 | 66.70 | 64.05 | 619 | 0.36% |
| 04 Aug 2023 | 64.05 | 64.76 | 64.76 | 63.47 | 1411 | 0.93% |
| 03 Aug 2023 | 63.46 | 66.01 | 66.01 | 63.30 | 4588 | -1.87% |
| 02 Aug 2023 | 64.67 | 66.08 | 67.70 | 63.80 | 4688 | -0.15% |
| 01 Aug 2023 | 64.77 | 65.96 | 69.17 | 63.53 | 3450 | 0.15% |
| 31 Jul 2023 | 64.67 | 67.46 | 67.46 | 63.84 | 1099 | 0.19% |
| 28 Jul 2023 | 64.55 | 65.79 | 65.79 | 63.90 | 546 | 0.08% |
| 27 Jul 2023 | 64.50 | 66.22 | 66.55 | 64.03 | 1121 | -0.62% |
| 26 Jul 2023 | 64.90 | 65.82 | 65.90 | 64.00 | 1796 | 0.57% |
| 25 Jul 2023 | 64.53 | 66.12 | 66.15 | 63.55 | 1435 | -0.36% |
| 24 Jul 2023 | 64.76 | 65.86 | 66.30 | 64.57 | 566 | 0.29% |
| 21 Jul 2023 | 64.57 | 66.55 | 66.55 | 64.15 | 1621 | -2.27% |
| 20 Jul 2023 | 66.07 | 66.57 | 66.57 | 64.60 | 2260 | 1.24% |
| 19 Jul 2023 | 65.26 | 77.00 | 77.00 | 64.94 | 920 | 0.15% |
| 18 Jul 2023 | 65.16 | 64.23 | 65.34 | 63.75 | 1197 | 0.71% |
| 17 Jul 2023 | 64.70 | 65.80 | 65.80 | 64.19 | 2095 | 0.73% |
| 14 Jul 2023 | 64.23 | 64.30 | 64.40 | 63.06 | 363 | 0.83% |
| 13 Jul 2023 | 63.70 | 61.65 | 64.70 | 61.65 | 1067 | 0.24% |
| 12 Jul 2023 | 63.55 | 65.32 | 65.32 | 63.41 | 496 | -0.28% |
| 11 Jul 2023 | 63.73 | 63.70 | 64.11 | 63.60 | 1751 | 0.16% |
| 10 Jul 2023 | 63.63 | 67.31 | 67.31 | 63.49 | 608 | -1.20% |
| 07 Jul 2023 | 64.40 | 63.68 | 64.40 | 63.45 | 871 | 0.72% |
| 06 Jul 2023 | 63.94 | 64.95 | 64.95 | 63.52 | 753 | 0.47% |
| 05 Jul 2023 | 63.64 | 63.88 | 63.88 | 63.56 | 1968 | -0.41% |
| 04 Jul 2023 | 63.90 | 64.00 | 64.00 | 63.40 | 327 | 1.27% |
| 03 Jul 2023 | 63.10 | 61.05 | 64.36 | 61.05 | 816 | 0.29% |
| 30 Jun 2023 | 62.92 | 63.00 | 63.00 | 62.29 | 783 | 1.01% |
| 28 Jun 2023 | 62.29 | 62.90 | 62.90 | 61.73 | 346 | 1.04% |
| 27 Jun 2023 | 61.65 | 62.55 | 62.55 | 61.28 | 1529 | 0.54% |
| 26 Jun 2023 | 61.32 | 62.21 | 62.21 | 60.66 | 276 | 0.18% |
| 23 Jun 2023 | 61.21 | 62.86 | 62.86 | 61.16 | 193 | -0.68% |
| 22 Jun 2023 | 61.63 | 61.84 | 62.00 | 61.51 | 376 | 0.00% |
| 21 Jun 2023 | 61.63 | 64.64 | 64.64 | 61.50 | 849 | -0.36% |
| 20 Jun 2023 | 61.85 | 61.49 | 62.00 | 61.09 | 287 | 0.88% |
| 19 Jun 2023 | 61.31 | 62.99 | 62.99 | 61.23 | 7737 | -0.71% |
| 16 Jun 2023 | 61.75 | 62.86 | 62.86 | 60.80 | 534 | 0.68% |
| 15 Jun 2023 | 61.33 | 61.58 | 61.67 | 61.20 | 2122 | -0.60% |
| 14 Jun 2023 | 61.70 | 61.25 | 63.46 | 61.16 | 905 | 0.55% |
| 13 Jun 2023 | 61.36 | 61.02 | 61.46 | 61.02 | 1886 | 0.66% |
| 12 Jun 2023 | 60.96 | 63.79 | 63.79 | 60.80 | 1062 | -0.11% |
| 09 Jun 2023 | 61.03 | 61.06 | 61.30 | 60.77 | 1149 | -0.34% |
| 08 Jun 2023 | 61.24 | 62.85 | 62.85 | 61.01 | 609 | -0.13% |
| 07 Jun 2023 | 61.32 | 61.06 | 61.56 | 61.02 | 1500 | 0.56% |
| 06 Jun 2023 | 60.98 | 62.30 | 62.30 | 60.72 | 706 | -0.18% |
| 05 Jun 2023 | 61.09 | 62.30 | 62.30 | 60.91 | 573 | 0.44% |
| 02 Jun 2023 | 60.82 | 62.10 | 62.10 | 60.52 | 471 | -0.10% |
| 01 Jun 2023 | 60.88 | 63.49 | 63.49 | 60.00 | 2063 | -0.18% |
| 31 May 2023 | 60.99 | 65.64 | 65.64 | 60.62 | 4552 | -2.88% |
| 30 May 2023 | 62.80 | 62.10 | 63.00 | 60.78 | 2396 | 3.19% |
| 29 May 2023 | 60.86 | 60.80 | 61.24 | 60.79 | 13756 | 0.55% |
| 26 May 2023 | 60.53 | 60.80 | 60.80 | 59.99 | 1039 | 1.05% |
| 25 May 2023 | 59.90 | 60.00 | 60.09 | 59.76 | 1637 | -0.32% |
| 24 May 2023 | 60.09 | 60.80 | 60.80 | 59.76 | 145 | 0.02% |
| 23 May 2023 | 60.08 | 62.51 | 62.51 | 59.91 | 1220 | 0.45% |
| 22 May 2023 | 59.81 | 60.02 | 60.80 | 58.83 | 1190 | -0.35% |
| 19 May 2023 | 60.02 | 59.52 | 60.80 | 59.31 | 1775 | 0.84% |
| 18 May 2023 | 59.52 | 59.74 | 60.03 | 59.10 | 412 | -0.50% |
| 17 May 2023 | 59.82 | 61.00 | 61.00 | 59.41 | 726 | -0.61% |
| 16 May 2023 | 60.19 | 62.00 | 62.00 | 60.03 | 2076 | -0.03% |
| 15 May 2023 | 60.21 | 60.60 | 60.71 | 59.84 | 1282 | 1.41% |
| 12 May 2023 | 59.37 | 61.30 | 61.30 | 59.20 | 1010 | -1.20% |
| 11 May 2023 | 60.09 | 60.10 | 60.15 | 59.81 | 7942 | 0.32% |
| 10 May 2023 | 59.90 | 60.10 | 60.10 | 59.46 | 132 | 0.17% |
| 09 May 2023 | 59.80 | 59.85 | 60.08 | 59.68 | 1006 | -0.08% |
| 08 May 2023 | 59.85 | 59.36 | 59.85 | 59.36 | 942 | 1.48% |
| 05 May 2023 | 58.98 | 59.85 | 59.85 | 58.96 | 777 | -1.12% |
| 04 May 2023 | 59.65 | 60.55 | 60.55 | 58.80 | 1005 | 0.49% |
| 03 May 2023 | 59.36 | 59.23 | 59.38 | 58.94 | 369 | 0.19% |
| 02 May 2023 | 59.25 | 61.63 | 61.63 | 58.03 | 2134 | 0.47% |
| 28 Apr 2023 | 58.97 | 57.17 | 59.34 | 57.17 | 1997 | 0.58% |
| 27 Apr 2023 | 58.63 | 58.32 | 58.83 | 58.26 | 760 | 0.60% |
| 26 Apr 2023 | 58.28 | 59.25 | 59.25 | 57.90 | 434 | 0.40% |
| 25 Apr 2023 | 58.05 | 57.88 | 58.31 | 57.88 | 2561 | 0.05% |
| 24 Apr 2023 | 58.02 | 59.15 | 59.15 | 57.60 | 2038 | 0.40% |
| 21 Apr 2023 | 57.79 | 58.75 | 58.75 | 57.50 | 422 | 0.40% |
| 20 Apr 2023 | 57.56 | 59.60 | 59.60 | 57.53 | 424 | 0.05% |
| 19 Apr 2023 | 57.53 | 57.83 | 57.88 | 57.52 | 3494 | -0.60% |
| 18 Apr 2023 | 57.88 | 57.91 | 57.91 | 57.68 | 2659 | -0.16% |
| 17 Apr 2023 | 57.97 | 59.99 | 59.99 | 57.35 | 3844 | -0.96% |
| 13 Apr 2023 | 58.53 | 58.45 | 59.15 | 58.00 | 1356 | 0.14% |
| 12 Apr 2023 | 58.45 | 59.15 | 59.15 | 58.00 | 3583 | 0.29% |
| 11 Apr 2023 | 58.28 | 58.00 | 58.34 | 57.98 | 374 | 0.73% |
| 10 Apr 2023 | 57.86 | 59.10 | 59.20 | 57.06 | 563 | -0.07% |
| 06 Apr 2023 | 57.90 | 57.60 | 58.05 | 57.60 | 384 | 0.12% |
| 05 Apr 2023 | 57.83 | 57.40 | 57.84 | 57.12 | 325 | 1.28% |
| 03 Apr 2023 | 57.10 | 59.69 | 59.69 | 56.77 | 2906 | -0.02% |
| 31 Mar 2023 | 57.11 | 58.45 | 58.45 | 55.58 | 236 | 2.13% |
| 29 Mar 2023 | 55.92 | 57.00 | 57.00 | 55.58 | 96 | 0.14% |
| 28 Mar 2023 | 55.84 | 55.80 | 57.20 | 55.55 | 1325 | 0.11% |
| 27 Mar 2023 | 55.78 | 56.50 | 56.50 | 55.25 | 973 | 0.04% |
| 24 Mar 2023 | 55.76 | 57.30 | 57.30 | 55.13 | 695 | -0.73% |
| 23 Mar 2023 | 56.17 | 56.21 | 56.51 | 55.97 | 767 | -0.55% |
| 22 Mar 2023 | 56.48 | 60.00 | 60.00 | 55.70 | 2179 | 0.32% |
| 21 Mar 2023 | 56.30 | 57.80 | 57.80 | 55.25 | 622 | 0.73% |
| 20 Mar 2023 | 55.89 | 57.15 | 57.15 | 55.05 | 2576 | -0.53% |
| 17 Mar 2023 | 56.19 | 57.00 | 57.00 | 55.70 | 451 | 0.63% |
| 16 Mar 2023 | 55.84 | 55.50 | 56.13 | 55.29 | 1263 | 0.27% |
| 15 Mar 2023 | 55.69 | 57.35 | 61.33 | 55.25 | 2735 | -0.48% |
| 14 Mar 2023 | 55.96 | 57.50 | 57.50 | 55.91 | 3793 | -1.13% |
| 13 Mar 2023 | 56.60 | 58.40 | 58.40 | 56.15 | 3543 | -1.26% |
| 10 Mar 2023 | 57.32 | 57.40 | 57.40 | 57.01 | 442 | -1.05% |
| 09 Mar 2023 | 57.93 | 58.30 | 59.65 | 57.70 | 1540 | -0.63% |
| 08 Mar 2023 | 58.30 | 59.50 | 59.50 | 57.60 | 1097 | 0.26% |
| 06 Mar 2023 | 58.15 | 58.00 | 60.20 | 57.10 | 976 | 0.38% |
| 03 Mar 2023 | 57.93 | 58.00 | 58.07 | 57.24 | 724 | 1.45% |
| 02 Mar 2023 | 57.10 | 58.45 | 58.55 | 56.63 | 1583 | -0.35% |
| 01 Mar 2023 | 57.30 | 57.18 | 57.61 | 57.18 | 2638 | 0.28% |
| 28 Feb 2023 | 57.14 | 56.10 | 57.67 | 56.10 | 733 | -0.16% |
| 27 Feb 2023 | 57.23 | 58.60 | 58.60 | 56.93 | 718 | -0.80% |
| 24 Feb 2023 | 57.69 | 58.00 | 58.84 | 57.41 | 630 | -0.16% |
| 23 Feb 2023 | 57.78 | 59.05 | 59.05 | 57.50 | 486 | -0.14% |
| 22 Feb 2023 | 57.86 | 58.86 | 58.86 | 57.85 | 1007 | -1.70% |
| 21 Feb 2023 | 58.86 | 58.89 | 59.15 | 58.61 | 152 | 0.41% |
| 20 Feb 2023 | 58.62 | 60.30 | 60.30 | 58.56 | 585 | -0.39% |
| 17 Feb 2023 | 58.85 | 59.90 | 62.06 | 58.75 | 1412 | -0.89% |
| 16 Feb 2023 | 59.38 | 59.50 | 59.91 | 59.30 | 2260 | -3.27% |
| 15 Feb 2023 | 61.39 | 60.10 | 70.10 | 58.00 | 2266 | 4.21% |
| 14 Feb 2023 | 58.91 | 59.25 | 59.25 | 58.42 | 8133 | 0.82% |
| 13 Feb 2023 | 58.43 | 59.25 | 59.40 | 58.10 | 803 | -0.15% |
| 10 Feb 2023 | 58.52 | 59.25 | 59.40 | 58.05 | 219 | -0.34% |
| 09 Feb 2023 | 58.72 | 61.17 | 61.17 | 57.65 | 692 | 0.32% |
| 08 Feb 2023 | 58.53 | 59.25 | 59.45 | 58.20 | 745 | 0.65% |
| 07 Feb 2023 | 58.15 | 59.50 | 59.50 | 58.01 | 450 | -0.72% |
| 06 Feb 2023 | 58.57 | 59.25 | 59.25 | 58.29 | 1421 | -0.07% |
| 03 Feb 2023 | 58.61 | 60.52 | 60.52 | 57.70 | 1531 | 1.23% |
| 02 Feb 2023 | 57.90 | 59.25 | 59.25 | 57.20 | 1270 | -0.31% |
| 01 Feb 2023 | 58.08 | 59.17 | 59.17 | 57.28 | 2598 | 1.10% |
| 31 Jan 2023 | 57.45 | 58.85 | 58.85 | 57.10 | 344 | -0.38% |
| 30 Jan 2023 | 57.67 | 56.50 | 58.25 | 56.50 | 567 | 0.12% |
| 27 Jan 2023 | 57.60 | 57.60 | 58.90 | 57.01 | 1067 | -0.95% |
| 25 Jan 2023 | 58.15 | 59.25 | 59.25 | 57.90 | 1833 | -1.32% |
| 24 Jan 2023 | 58.93 | 59.70 | 59.70 | 58.51 | 276 | 0.37% |
| 23 Jan 2023 | 58.71 | 58.43 | 59.75 | 58.43 | 182 | 0.48% |
| 20 Jan 2023 | 58.43 | 58.50 | 59.10 | 58.10 | 401 | -0.26% |
| 19 Jan 2023 | 58.58 | 61.47 | 61.47 | 58.40 | 1738 | -0.39% |
| 18 Jan 2023 | 58.81 | 59.25 | 59.25 | 58.47 | 153 | 0.58% |
| 17 Jan 2023 | 58.47 | 58.00 | 58.81 | 57.95 | 821 | 0.95% |
| 16 Jan 2023 | 57.92 | 59.40 | 59.40 | 57.76 | 1813 | -0.74% |
| 13 Jan 2023 | 58.35 | 58.50 | 58.50 | 56.85 | 269 | 0.99% |
| 12 Jan 2023 | 57.78 | 57.91 | 58.20 | 57.52 | 2204 | -0.50% |
| 11 Jan 2023 | 58.07 | 59.00 | 59.00 | 57.60 | 5173 | -0.14% |
| 10 Jan 2023 | 58.15 | 59.25 | 59.25 | 57.85 | 679 | -0.62% |
| 09 Jan 2023 | 58.51 | 58.00 | 58.89 | 58.00 | 652 | 0.97% |
| 06 Jan 2023 | 57.95 | 59.55 | 59.55 | 57.45 | 8607 | -1.01% |
| 05 Jan 2023 | 58.54 | 59.75 | 59.75 | 58.00 | 565 | -0.22% |
| 04 Jan 2023 | 58.67 | 59.75 | 59.90 | 58.58 | 738 | -0.90% |
| 03 Jan 2023 | 59.20 | 59.75 | 59.75 | 58.90 | 1513 | 0.17% |
| 02 Jan 2023 | 59.10 | 61.28 | 61.28 | 58.31 | 390 | 0.80% |
| 30 Dec 2022 | 58.63 | 60.25 | 60.25 | 58.30 | 665 | -0.78% |
| 29 Dec 2022 | 59.09 | 58.80 | 59.40 | 58.41 | 357 | 0.39% |
| 28 Dec 2022 | 58.86 | 59.75 | 59.75 | 58.55 | 239 | -0.30% |
| 27 Dec 2022 | 59.04 | 59.50 | 59.50 | 58.15 | 360 | 1.15% |
| 26 Dec 2022 | 58.37 | 58.85 | 58.85 | 57.10 | 574 | 1.20% |
| 23 Dec 2022 | 57.68 | 59.25 | 59.25 | 57.64 | 2116 | -1.79% |
| 22 Dec 2022 | 58.73 | 60.25 | 60.25 | 58.60 | 1617 | -0.51% |
| 21 Dec 2022 | 59.03 | 60.30 | 60.30 | 59.00 | 661 | -0.67% |
| 20 Dec 2022 | 59.43 | 59.50 | 59.50 | 58.85 | 902 | -0.22% |
| 19 Dec 2022 | 59.56 | 60.45 | 60.45 | 59.01 | 760 | 0.54% |
| 16 Dec 2022 | 59.24 | 60.59 | 60.60 | 58.75 | 299 | -1.07% |
| 15 Dec 2022 | 59.88 | 61.00 | 61.00 | 59.73 | 768 | -1.24% |
| 14 Dec 2022 | 60.63 | 60.26 | 60.84 | 59.75 | 935 | 0.61% |
| 13 Dec 2022 | 60.26 | 59.56 | 60.40 | 59.50 | 436 | 0.47% |
| 12 Dec 2022 | 59.98 | 59.55 | 61.00 | 59.10 | 388 | -0.08% |
| 09 Dec 2022 | 60.03 | 61.80 | 61.80 | 59.76 | 229 | -0.56% |
| 08 Dec 2022 | 60.37 | 61.45 | 61.45 | 59.80 | 767 | -0.20% |
| 07 Dec 2022 | 60.49 | 60.80 | 60.80 | 59.80 | 741 | 0.23% |
| 06 Dec 2022 | 60.35 | 61.80 | 61.80 | 59.80 | 294 | -0.38% |
| 05 Dec 2022 | 60.58 | 62.50 | 62.50 | 59.66 | 1025 | -0.44% |
| 02 Dec 2022 | 60.85 | 61.50 | 61.50 | 60.10 | 1683 | -0.64% |
| 01 Dec 2022 | 61.24 | 61.50 | 61.50 | 60.01 | 4481 | 0.79% |
| 30 Nov 2022 | 60.76 | 60.79 | 60.88 | 60.30 | 4023 | 0.15% |
| 29 Nov 2022 | 60.67 | 61.55 | 61.55 | 60.09 | 954 | 0.60% |
| 28 Nov 2022 | 60.31 | 61.15 | 61.15 | 59.10 | 870 | 0.40% |
| 25 Nov 2022 | 60.07 | 61.20 | 61.20 | 59.25 | 1028 | 0.12% |
| 24 Nov 2022 | 60.00 | 60.80 | 60.80 | 58.98 | 847 | 1.23% |
| 23 Nov 2022 | 59.27 | 59.10 | 59.93 | 59.10 | 1086 | -0.12% |
| 22 Nov 2022 | 59.34 | 60.35 | 60.35 | 58.54 | 883 | 0.32% |
| 21 Nov 2022 | 59.15 | 60.55 | 60.55 | 58.91 | 521 | -0.34% |
| 18 Nov 2022 | 59.35 | 60.95 | 60.95 | 58.70 | 773 | -0.64% |
| 17 Nov 2022 | 59.73 | 60.00 | 60.00 | 58.60 | 560 | 0.07% |
| 16 Nov 2022 | 59.69 | 60.75 | 60.75 | 59.51 | 1363 | 0.12% |
| 15 Nov 2022 | 59.62 | 59.66 | 59.92 | 59.22 | 569 | 0.27% |
| 14 Nov 2022 | 59.46 | 60.75 | 60.75 | 59.45 | 761 | -0.12% |
| 11 Nov 2022 | 59.53 | 60.00 | 60.00 | 58.70 | 1468 | 1.97% |
| 10 Nov 2022 | 58.38 | 59.00 | 59.00 | 58.05 | 300 | -1.05% |
| 09 Nov 2022 | 59.00 | 60.00 | 60.00 | 58.35 | 2592 | 0.05% |
| 07 Nov 2022 | 58.97 | 58.60 | 60.09 | 57.95 | 5642 | 0.60% |
| 04 Nov 2022 | 58.62 | 59.50 | 59.50 | 58.51 | 570 | 0.36% |
| 03 Nov 2022 | 58.41 | 61.74 | 61.74 | 58.18 | 2295 | -1.12% |
| 02 Nov 2022 | 59.07 | 59.50 | 59.50 | 57.93 | 1914 | 0.44% |
| 01 Nov 2022 | 58.81 | 60.00 | 60.00 | 58.01 | 2846 | 0.79% |
| 31 Oct 2022 | 58.35 | 60.00 | 60.00 | 56.88 | 5418 | 1.04% |
| 28 Oct 2022 | 57.75 | 57.90 | 58.20 | 57.51 | 1703 | 0.09% |
| 27 Oct 2022 | 57.70 | 58.50 | 58.50 | 56.75 | 1395 | 0.16% |
| 25 Oct 2022 | 57.61 | 58.00 | 58.00 | 56.32 | 1931 | 1.21% |
| 24 Oct 2022 | 56.92 | 57.69 | 57.78 | 56.56 | 1258 | -0.25% |
| 21 Oct 2022 | 57.06 | 56.41 | 58.45 | 56.41 | 936 | -0.37% |
| 20 Oct 2022 | 57.27 | 57.49 | 57.49 | 56.11 | 2946 | 0.81% |
| 19 Oct 2022 | 56.81 | 57.50 | 57.50 | 56.20 | 1106 | 0.18% |
| 18 Oct 2022 | 56.71 | 57.35 | 57.40 | 56.65 | 2677 | 0.91% |
| 17 Oct 2022 | 56.20 | 57.15 | 57.15 | 55.15 | 3268 | 0.38% |
| 14 Oct 2022 | 55.99 | 57.21 | 57.21 | 55.64 | 2189 | 1.78% |
| 13 Oct 2022 | 55.01 | 56.55 | 56.59 | 54.50 | 1621 | -0.74% |
| 12 Oct 2022 | 55.42 | 56.45 | 56.45 | 55.06 | 1069 | 0.20% |
| 11 Oct 2022 | 55.31 | 56.90 | 56.90 | 54.94 | 1963 | -0.84% |
| 10 Oct 2022 | 55.78 | 56.50 | 56.50 | 55.11 | 416 | -0.50% |
| 07 Oct 2022 | 56.06 | 57.65 | 57.65 | 55.66 | 583 | -0.80% |
| 06 Oct 2022 | 56.51 | 56.74 | 56.75 | 55.91 | 1503 | 1.20% |
| 04 Oct 2022 | 55.84 | 56.50 | 56.50 | 55.20 | 8664 | 1.66% |
| 03 Oct 2022 | 54.93 | 56.50 | 56.50 | 54.31 | 1148 | -0.60% |
| 30 Sep 2022 | 55.26 | 53.50 | 55.66 | 53.50 | 1411 | 1.52% |
| 29 Sep 2022 | 54.43 | 55.85 | 55.85 | 54.00 | 322 | -0.51% |
| 28 Sep 2022 | 54.71 | 56.35 | 57.20 | 54.45 | 3260 | -0.94% |
| 27 Sep 2022 | 55.23 | 56.40 | 56.40 | 55.00 | 3150 | -0.11% |
| 26 Sep 2022 | 55.29 | 56.97 | 56.97 | 55.00 | 922 | -1.50% |
| 23 Sep 2022 | 56.13 | 58.00 | 58.25 | 56.00 | 3067 | -1.65% |
| 22 Sep 2022 | 57.07 | 60.22 | 60.22 | 56.76 | 983 | -0.95% |
| 21 Sep 2022 | 57.62 | 58.00 | 58.00 | 57.10 | 1109 | 0.10% |
| 20 Sep 2022 | 57.56 | 57.53 | 58.00 | 57.33 | 1861 | 1.55% |
| 19 Sep 2022 | 56.68 | 57.70 | 59.43 | 46.24 | 2793 | 0.23% |
| 16 Sep 2022 | 56.55 | 57.70 | 58.60 | 56.50 | 10437 | -1.94% |
| 15 Sep 2022 | 57.67 | 58.26 | 58.90 | 57.57 | 1515 | -1.01% |
| 14 Sep 2022 | 58.26 | 57.99 | 58.47 | 57.57 | 5101 | 1.22% |
| 13 Sep 2022 | 57.56 | 58.75 | 58.85 | 57.23 | 10130 | -0.93% |
| 12 Sep 2022 | 58.10 | 57.24 | 58.75 | 57.24 | 3638 | 0.99% |
| 09 Sep 2022 | 57.53 | 64.99 | 64.99 | 57.10 | 2700 | 0.14% |
| 08 Sep 2022 | 57.45 | 57.70 | 57.98 | 57.10 | 481 | 0.84% |
| 07 Sep 2022 | 56.97 | 57.50 | 57.50 | 56.01 | 1024 | -0.21% |
| 06 Sep 2022 | 57.09 | 58.15 | 58.15 | 56.95 | 2160 | 0.21% |
| 05 Sep 2022 | 56.97 | 57.85 | 57.85 | 55.70 | 1079 | 0.26% |
| 02 Sep 2022 | 56.82 | 57.95 | 57.95 | 55.65 | 461 | 0.09% |
| 01 Sep 2022 | 56.77 | 57.90 | 57.90 | 55.10 | 1716 | -1.03% |
| 30 Aug 2022 | 57.36 | 56.95 | 57.60 | 56.19 | 5481 | 2.61% |
| 29 Aug 2022 | 55.90 | 57.90 | 57.90 | 54.40 | 1624 | -1.50% |
| 26 Aug 2022 | 56.75 | 59.08 | 59.08 | 55.40 | 4647 | 0.39% |
| 25 Aug 2022 | 56.53 | 57.25 | 57.99 | 56.05 | 1750 | -0.96% |
| 24 Aug 2022 | 57.08 | 55.80 | 57.90 | 55.80 | 268 | 0.26% |
| 23 Aug 2022 | 56.93 | 57.40 | 57.40 | 55.91 | 2885 | 0.67% |
| 22 Aug 2022 | 56.55 | 56.55 | 58.55 | 56.35 | 748 | -1.96% |
| 19 Aug 2022 | 57.68 | 58.85 | 58.85 | 56.95 | 2423 | -0.59% |
| 18 Aug 2022 | 58.02 | 58.00 | 59.15 | 56.91 | 5683 | 0.10% |
| 17 Aug 2022 | 57.96 | 58.83 | 58.83 | 57.20 | 3085 | 0.49% |
| 16 Aug 2022 | 57.68 | 56.25 | 58.75 | 56.25 | 1610 | 0.49% |
| 12 Aug 2022 | 57.40 | 56.25 | 57.99 | 56.25 | 1425 | 0.49% |
| 11 Aug 2022 | 57.12 | 56.10 | 57.55 | 56.10 | 1461 | 0.87% |
| 10 Aug 2022 | 56.63 | 56.05 | 57.75 | 55.65 | 1709 | -0.26% |
| 08 Aug 2022 | 56.78 | 56.10 | 56.95 | 56.10 | 1046 | 1.21% |
| 05 Aug 2022 | 56.10 | 56.30 | 57.25 | 55.50 | 6956 | -0.16% |
| 04 Aug 2022 | 56.19 | 57.30 | 57.60 | 55.40 | 3345 | 0.02% |
| 03 Aug 2022 | 56.18 | 55.10 | 56.90 | 55.10 | 816 | 0.38% |
| 02 Aug 2022 | 55.97 | 55.10 | 56.20 | 55.10 | 718 | 0.20% |
| 01 Aug 2022 | 55.86 | 56.60 | 56.60 | 55.25 | 6021 | 0.43% |
| 29 Jul 2022 | 55.62 | 55.25 | 56.00 | 54.10 | 2932 | 2.43% |
| 28 Jul 2022 | 54.30 | 54.90 | 54.90 | 53.25 | 1574 | 1.27% |
| 27 Jul 2022 | 53.62 | 54.00 | 54.40 | 52.50 | 707 | 0.62% |
| 26 Jul 2022 | 53.29 | 53.54 | 54.80 | 53.00 | 1194 | -0.47% |
| 25 Jul 2022 | 53.54 | 54.25 | 55.15 | 53.20 | 5364 | -0.93% |
| 22 Jul 2022 | 54.04 | 54.25 | 54.25 | 52.50 | 879 | 0.90% |
| 21 Jul 2022 | 53.56 | 52.50 | 53.95 | 52.17 | 1507 | 0.68% |
| 20 Jul 2022 | 53.20 | 51.75 | 53.90 | 51.75 | 1424 | 0.74% |
| 19 Jul 2022 | 52.81 | 53.45 | 53.50 | 51.35 | 2900 | 0.78% |
| 18 Jul 2022 | 52.40 | 52.90 | 53.20 | 52.00 | 642 | 1.06% |
| 15 Jul 2022 | 51.85 | 51.72 | 51.87 | 51.28 | 636 | 0.99% |
| 14 Jul 2022 | 51.34 | 52.50 | 52.50 | 51.05 | 2603 | -0.41% |
| 13 Jul 2022 | 51.55 | 50.75 | 52.99 | 50.75 | 868 | -0.41% |
| 12 Jul 2022 | 51.76 | 52.99 | 52.99 | 51.67 | 1650 | -1.07% |
| 11 Jul 2022 | 52.32 | 53.60 | 53.60 | 50.60 | 2040 | -0.36% |
| 08 Jul 2022 | 52.51 | 53.25 | 53.25 | 52.00 | 854 | 0.56% |
| 07 Jul 2022 | 52.22 | 52.70 | 52.70 | 51.05 | 2058 | 1.08% |
| 06 Jul 2022 | 51.66 | 50.30 | 51.85 | 50.06 | 548 | 0.66% |
| 05 Jul 2022 | 51.32 | 52.35 | 52.35 | 50.50 | 1584 | 0.06% |
| 04 Jul 2022 | 51.29 | 49.65 | 51.50 | 49.65 | 2237 | 1.26% |
| 01 Jul 2022 | 50.65 | 48.01 | 52.90 | 48.01 | 615 | -0.37% |
| 30 Jun 2022 | 50.84 | 52.30 | 52.30 | 50.10 | 495 | -0.80% |
| 29 Jun 2022 | 51.25 | 50.05 | 51.70 | 50.01 | 957 | 0.37% |
| 28 Jun 2022 | 51.06 | 51.90 | 51.90 | 50.55 | 1808 | -1.22% |
| 27 Jun 2022 | 51.69 | 59.99 | 59.99 | 50.40 | 1901 | 2.40% |
| 24 Jun 2022 | 50.48 | 51.05 | 51.25 | 49.55 | 1096 | 0.04% |
| 23 Jun 2022 | 50.46 | 50.50 | 50.90 | 49.25 | 1452 | 1.65% |
| 22 Jun 2022 | 49.64 | 49.25 | 50.30 | 49.25 | 299 | -1.31% |
| 21 Jun 2022 | 50.30 | 50.75 | 50.75 | 49.35 | 2058 | 1.19% |
| 20 Jun 2022 | 49.71 | 57.99 | 57.99 | 49.05 | 796 | 0.36% |
| 17 Jun 2022 | 49.53 | 50.25 | 50.25 | 49.11 | 1794 | 0.08% |
| 16 Jun 2022 | 49.49 | 51.65 | 51.99 | 49.15 | 3591 | -2.27% |
| 15 Jun 2022 | 50.64 | 51.10 | 51.10 | 50.35 | 611 | -0.06% |
| 14 Jun 2022 | 50.67 | 51.55 | 51.55 | 49.55 | 1772 | 0.26% |
| 13 Jun 2022 | 50.54 | 52.95 | 52.95 | 50.29 | 6695 | -3.48% |
| 10 Jun 2022 | 52.36 | 53.50 | 53.50 | 52.03 | 707 | -1.17% |
| 09 Jun 2022 | 52.98 | 53.50 | 53.50 | 52.00 | 367 | 0.26% |
| 08 Jun 2022 | 52.84 | 54.20 | 54.20 | 52.44 | 635 | -0.47% |
| 07 Jun 2022 | 53.09 | 54.50 | 59.99 | 52.05 | 1021 | -0.58% |
| 06 Jun 2022 | 53.40 | 54.36 | 54.50 | 53.00 | 848 | 0.21% |
| 03 Jun 2022 | 53.29 | 54.85 | 55.00 | 53.00 | 2798 | -0.84% |
| 02 Jun 2022 | 53.74 | 55.99 | 55.99 | 52.61 | 804 | 1.03% |
| 01 Jun 2022 | 53.19 | 52.50 | 54.25 | 52.50 | 618 | -0.58% |
| 31 May 2022 | 53.50 | 52.70 | 59.99 | 52.50 | 1066 | -0.48% |
| 30 May 2022 | 53.76 | 50.01 | 53.90 | 50.01 | 1012 | 1.61% |
| 27 May 2022 | 52.91 | 52.80 | 55.01 | 51.25 | 806 | 1.97% |
| 26 May 2022 | 51.89 | 52.40 | 52.50 | 50.50 | 297 | 1.09% |
| 25 May 2022 | 51.33 | 54.99 | 54.99 | 49.01 | 324 | -0.91% |
| 24 May 2022 | 51.80 | 51.25 | 53.09 | 51.25 | 1210 | -0.48% |
| 23 May 2022 | 52.05 | 54.99 | 54.99 | 51.00 | 1560 | 0.58% |
| 20 May 2022 | 51.75 | 51.65 | 52.30 | 50.62 | 2132 | 2.23% |
| 19 May 2022 | 50.62 | 51.25 | 51.44 | 50.10 | 1386 | -2.73% |
| 18 May 2022 | 52.04 | 52.37 | 52.49 | 51.50 | 520 | 0.19% |
| 17 May 2022 | 51.94 | 51.80 | 52.37 | 50.30 | 1127 | 2.08% |
| 16 May 2022 | 50.88 | 51.50 | 51.50 | 50.10 | 2495 | 0.53% |
| 13 May 2022 | 50.61 | 51.75 | 52.25 | 50.42 | 1883 | -0.45% |
| 12 May 2022 | 50.84 | 51.90 | 51.90 | 50.20 | 2515 | -2.06% |
| 11 May 2022 | 51.91 | 52.00 | 52.95 | 51.23 | 710 | -0.36% |
| 10 May 2022 | 52.10 | 52.50 | 52.50 | 51.25 | 578 | -0.29% |
| 09 May 2022 | 52.25 | 51.45 | 52.95 | 51.45 | 1271 | -0.46% |
| 06 May 2022 | 52.49 | 53.50 | 53.50 | 52.11 | 3594 | -1.81% |
| 05 May 2022 | 53.46 | 53.80 | 54.90 | 53.00 | 1555 | 0.06% |
| 04 May 2022 | 53.43 | 55.00 | 55.50 | 53.21 | 2948 | -2.32% |
| 02 May 2022 | 54.70 | 53.60 | 55.10 | 53.60 | 1901 | 0.09% |
| 29 Apr 2022 | 54.65 | 56.25 | 59.99 | 54.15 | 968 | -0.83% |
| 28 Apr 2022 | 55.11 | 55.50 | 55.50 | 54.50 | 1288 | 1.42% |
| 27 Apr 2022 | 54.34 | 55.00 | 55.00 | 53.35 | 1654 | -0.97% |
| 26 Apr 2022 | 54.87 | 53.15 | 55.45 | 53.15 | 907 | 1.24% |
| 25 Apr 2022 | 54.20 | 50.01 | 55.25 | 50.01 | 1128 | -0.97% |
| 22 Apr 2022 | 54.73 | 55.25 | 55.25 | 54.30 | 914 | -1.19% |
| 21 Apr 2022 | 55.39 | 55.60 | 62.00 | 54.51 | 1575 | 1.61% |
| 20 Apr 2022 | 54.51 | 53.84 | 59.99 | 53.84 | 1746 | 1.00% |
| 19 Apr 2022 | 53.97 | 55.90 | 55.90 | 53.65 | 1439 | -1.53% |
| 18 Apr 2022 | 54.81 | 55.30 | 55.70 | 49.01 | 4147 | -1.70% |
| 13 Apr 2022 | 55.76 | 57.00 | 57.00 | 55.51 | 2102 | -0.64% |
| 12 Apr 2022 | 56.12 | 57.20 | 57.20 | 55.80 | 2902 | -0.71% |
| 11 Apr 2022 | 56.52 | 56.55 | 57.20 | 56.20 | 1315 | -0.23% |
| 08 Apr 2022 | 56.65 | 50.01 | 57.13 | 50.01 | 566 | 0.18% |
| 07 Apr 2022 | 56.55 | 55.85 | 57.50 | 55.85 | 1130 | -0.77% |
| 06 Apr 2022 | 56.99 | 57.15 | 57.60 | 48.99 | 1723 | -1.23% |
| 05 Apr 2022 | 57.70 | 60.00 | 60.00 | 56.65 | 4693 | -0.17% |
| 04 Apr 2022 | 57.80 | 55.40 | 57.94 | 46.99 | 4896 | 2.30% |
| 01 Apr 2022 | 56.50 | 57.00 | 57.00 | 55.30 | 1703 | 0.71% |
| 31 Mar 2022 | 56.10 | 57.25 | 57.25 | 55.00 | 801 | 0.00% |
| 30 Mar 2022 | 56.10 | 56.00 | 56.33 | 54.25 | 1377 | 1.36% |
| 29 Mar 2022 | 55.35 | 56.15 | 56.15 | 53.95 | 2577 | 0.54% |
| 28 Mar 2022 | 55.05 | 56.20 | 56.21 | 54.00 | 2238 | -0.04% |
| 25 Mar 2022 | 55.07 | 56.10 | 56.10 | 53.85 | 606 | 0.20% |
| 24 Mar 2022 | 54.96 | 54.20 | 57.00 | 46.99 | 1432 | -0.56% |
| 23 Mar 2022 | 55.27 | 63.00 | 63.00 | 55.05 | 1471 | -0.45% |
| 22 Mar 2022 | 55.52 | 53.50 | 55.70 | 53.50 | 883 | 1.70% |
| 21 Mar 2022 | 54.59 | 56.35 | 56.35 | 54.15 | 1827 | -1.12% |
| 17 Mar 2022 | 55.21 | 55.70 | 55.70 | 53.10 | 1946 | 1.92% |
| 16 Mar 2022 | 54.17 | 54.64 | 54.65 | 53.30 | 2036 | 1.12% |
| 15 Mar 2022 | 53.57 | 54.10 | 55.00 | 52.85 | 6572 | -0.67% |
| 14 Mar 2022 | 53.93 | 53.30 | 54.35 | 45.00 | 5728 | 1.22% |
| 11 Mar 2022 | 53.28 | 51.90 | 54.00 | 51.90 | 2895 | 0.66% |
| 10 Mar 2022 | 52.93 | 53.45 | 61.00 | 52.38 | 3664 | 1.05% |
| 09 Mar 2022 | 52.38 | 43.65 | 52.49 | 43.65 | 2760 | 2.75% |
| 08 Mar 2022 | 50.98 | 50.00 | 51.00 | 50.00 | 1366 | -0.02% |
| 07 Mar 2022 | 50.99 | 51.00 | 53.10 | 50.03 | 2200 | -2.02% |
| 04 Mar 2022 | 52.04 | 51.95 | 54.10 | 51.50 | 5259 | -1.81% |
| 03 Mar 2022 | 53.00 | 54.00 | 54.00 | 52.71 | 2955 | 0.15% |
| 02 Mar 2022 | 52.92 | 54.80 | 54.80 | 52.50 | 3182 | -1.45% |
| 28 Feb 2022 | 53.70 | 62.40 | 62.40 | 50.00 | 1734 | 0.39% |
| 25 Feb 2022 | 53.49 | 53.95 | 57.00 | 52.00 | 2561 | 1.19% |
| 24 Feb 2022 | 52.86 | 61.00 | 61.00 | 51.01 | 5110 | -3.58% |
| 23 Feb 2022 | 54.82 | 58.00 | 58.00 | 53.90 | 927 | -0.25% |
| 22 Feb 2022 | 54.96 | 54.05 | 55.10 | 54.00 | 1449 | -0.29% |
| 21 Feb 2022 | 55.12 | 56.66 | 63.00 | 54.10 | 1195 | -0.58% |
| 18 Feb 2022 | 55.44 | 56.50 | 56.50 | 54.30 | 1434 | 0.13% |
| 17 Feb 2022 | 55.37 | 54.55 | 57.00 | 54.55 | 508 | -0.50% |
| 16 Feb 2022 | 55.65 | 54.60 | 63.00 | 54.60 | 829 | 0.43% |
| 15 Feb 2022 | 55.41 | 55.10 | 55.97 | 53.70 | 4301 | 2.61% |
| 14 Feb 2022 | 54.00 | 56.70 | 67.00 | 53.85 | 5305 | -2.79% |
| 11 Feb 2022 | 55.55 | 60.00 | 60.00 | 55.20 | 1757 | -1.21% |
| 10 Feb 2022 | 56.23 | 56.75 | 56.75 | 54.55 | 1710 | 1.08% |
| 09 Feb 2022 | 55.63 | 56.45 | 56.45 | 55.10 | 3598 | 0.56% |
| 08 Feb 2022 | 55.32 | 56.10 | 56.10 | 54.38 | 2129 | 0.60% |
| 07 Feb 2022 | 54.99 | 56.96 | 56.96 | 54.75 | 1643 | -1.52% |
| 04 Feb 2022 | 55.84 | 57.65 | 57.65 | 55.75 | 784 | -1.19% |
| 03 Feb 2022 | 56.51 | 57.85 | 57.85 | 56.20 | 1035 | -0.32% |
| 02 Feb 2022 | 56.69 | 62.00 | 62.00 | 56.10 | 1948 | 0.62% |
| 01 Feb 2022 | 56.34 | 65.00 | 65.00 | 55.00 | 2184 | 1.28% |
| 31 Jan 2022 | 55.63 | 63.50 | 63.50 | 54.70 | 3898 | 2.05% |
| 28 Jan 2022 | 54.51 | 53.50 | 66.00 | 53.50 | 2869 | -0.07% |
| 27 Jan 2022 | 54.55 | 65.00 | 65.00 | 53.70 | 5037 | -1.50% |
| 25 Jan 2022 | 55.38 | 47.55 | 55.55 | 47.55 | 4472 | 1.69% |
| 24 Jan 2022 | 54.46 | 57.64 | 57.65 | 54.28 | 8275 | -3.63% |
| 21 Jan 2022 | 56.51 | 67.00 | 67.00 | 55.80 | 2318 | 0.16% |
| 20 Jan 2022 | 56.42 | 58.60 | 58.60 | 56.26 | 8559 | -1.74% |
| 19 Jan 2022 | 57.42 | 58.17 | 58.50 | 56.85 | 2100 | -1.29% |
| 18 Jan 2022 | 58.17 | 58.20 | 59.00 | 58.00 | 1869 | -0.15% |
| 17 Jan 2022 | 58.26 | 59.70 | 59.70 | 58.00 | 4919 | -0.39% |
| 14 Jan 2022 | 58.49 | 59.85 | 59.85 | 57.50 | 6878 | -0.27% |
| 13 Jan 2022 | 58.65 | 58.31 | 59.48 | 57.50 | 3126 | 0.58% |
| 12 Jan 2022 | 58.31 | 58.90 | 58.90 | 57.30 | 2969 | 0.99% |
| 11 Jan 2022 | 57.74 | 58.00 | 58.05 | 57.20 | 6403 | 0.31% |
| 10 Jan 2022 | 57.56 | 58.94 | 60.10 | 57.30 | 4647 | 0.58% |
| 07 Jan 2022 | 57.23 | 57.35 | 57.66 | 56.40 | 3109 | 0.70% |
| 06 Jan 2022 | 56.83 | 57.50 | 57.50 | 56.50 | 3627 | -1.30% |
| 05 Jan 2022 | 57.58 | 58.05 | 58.05 | 56.00 | 3655 | 1.20% |
| 04 Jan 2022 | 56.90 | 57.55 | 57.55 | 55.55 | 5314 | 0.90% |
| 03 Jan 2022 | 56.39 | 55.15 | 56.45 | 55.15 | 1247 | 1.40% |
| 31 Dec 2021 | 55.61 | 55.60 | 56.00 | 55.00 | 2378 | 0.45% |
| 30 Dec 2021 | 55.36 | 55.60 | 55.60 | 54.70 | 643 | 0.42% |
| 29 Dec 2021 | 55.13 | 55.60 | 55.64 | 54.70 | 1602 | -0.43% |
| 28 Dec 2021 | 55.37 | 55.40 | 55.40 | 54.70 | 4354 | 0.91% |
| 27 Dec 2021 | 54.87 | 54.80 | 55.12 | 53.80 | 2514 | 0.96% |
| 24 Dec 2021 | 54.35 | 55.40 | 55.40 | 54.10 | 1966 | -0.69% |
| 23 Dec 2021 | 54.73 | 55.00 | 55.25 | 54.20 | 3147 | 0.72% |
| 22 Dec 2021 | 54.34 | 54.45 | 54.45 | 53.70 | 2257 | 0.84% |
| 21 Dec 2021 | 53.89 | 54.20 | 54.45 | 53.51 | 3534 | 1.43% |
| 20 Dec 2021 | 53.13 | 54.50 | 54.50 | 52.80 | 5525 | -2.75% |
| 17 Dec 2021 | 54.63 | 55.90 | 55.90 | 54.21 | 1778 | -1.30% |
| 16 Dec 2021 | 55.35 | 56.00 | 56.00 | 55.00 | 3808 | -0.22% |
| 15 Dec 2021 | 55.47 | 55.75 | 55.75 | 55.00 | 791 | -0.14% |
| 14 Dec 2021 | 55.55 | 55.85 | 55.85 | 55.05 | 970 | -0.71% |
| 13 Dec 2021 | 55.95 | 56.95 | 56.95 | 55.71 | 1495 | -0.43% |
| 10 Dec 2021 | 56.19 | 56.45 | 56.45 | 55.50 | 770 | 0.77% |
| 09 Dec 2021 | 55.76 | 56.00 | 56.20 | 55.60 | 5428 | 0.05% |
| 08 Dec 2021 | 55.73 | 55.90 | 55.90 | 55.00 | 441 | 0.80% |
| 07 Dec 2021 | 55.29 | 54.80 | 55.31 | 54.00 | 1417 | 1.64% |
| 06 Dec 2021 | 54.40 | 55.50 | 55.50 | 54.28 | 2961 | -1.66% |
| 03 Dec 2021 | 55.32 | 56.45 | 56.45 | 55.10 | 786 | -0.82% |
| 02 Dec 2021 | 55.78 | 54.50 | 55.79 | 54.00 | 5589 | 1.83% |
| 01 Dec 2021 | 54.78 | 55.30 | 55.30 | 54.25 | 786 | 0.46% |
| 30 Nov 2021 | 54.53 | 55.00 | 55.70 | 53.80 | 1067 | -0.64% |
| 29 Nov 2021 | 54.88 | 55.00 | 55.70 | 53.50 | 3120 | 0.22% |
| 26 Nov 2021 | 54.76 | 56.50 | 56.90 | 54.39 | 7992 | -2.82% |
| 25 Nov 2021 | 56.35 | 56.00 | 56.99 | 55.51 | 10878 | 0.86% |
| 24 Nov 2021 | 55.87 | 56.30 | 56.46 | 55.80 | 1340 | -0.71% |
| 23 Nov 2021 | 56.27 | 55.80 | 56.27 | 55.31 | 6 | 0.91% |
| 22 Nov 2021 | 55.76 | 56.50 | 56.51 | 55.76 | 59 | -1.69% |
| 18 Nov 2021 | 56.72 | 57.31 | 57.34 | 56.35 | 38 | -1.66% |
| 17 Nov 2021 | 57.68 | 57.60 | 57.68 | 57.60 | 23 | 0.14% |
| 16 Nov 2021 | 57.60 | 58.13 | 58.13 | 57.60 | 26 | -1.10% |
| 15 Nov 2021 | 58.24 | 58.40 | 58.50 | 57.50 | 90 | 0.76% |
| 12 Nov 2021 | 57.80 | 57.15 | 57.80 | 57.15 | 84 | 0.96% |
| 11 Nov 2021 | 57.25 | 57.00 | 58.00 | 56.96 | 9 | -1.16% |
| 10 Nov 2021 | 57.92 | 57.57 | 57.92 | 57.21 | 108 | 0.56% |
| 09 Nov 2021 | 57.60 | 57.60 | 57.84 | 57.60 | 12 | -90.06% |
| 08 Nov 2021 | 579.26 | 583.00 | 583.00 | 570.02 | 39 | 1.54% |
| 04 Nov 2021 | 570.50 | 580.00 | 583.50 | 570.00 | 157 | -0.31% |
| 03 Nov 2021 | 572.30 | 580.00 | 580.00 | 572.30 | 13 | -0.30% |
| 02 Nov 2021 | 574.00 | 574.00 | 577.63 | 574.00 | 3 | 0.35% |
| 01 Nov 2021 | 572.00 | 573.99 | 573.99 | 572.00 | 9 | 0.54% |
| 29 Oct 2021 | 568.95 | 569.00 | 574.00 | 568.95 | 156 | -0.28% |
| 28 Oct 2021 | 570.55 | 588.00 | 588.00 | 567.50 | 654 | -2.32% |
| 27 Oct 2021 | 584.11 | 583.60 | 588.30 | 583.60 | 17 | 0.41% |
| 26 Oct 2021 | 581.75 | 587.00 | 587.00 | 581.55 | 64 | 0.17% |
| 25 Oct 2021 | 580.75 | 581.15 | 581.15 | 580.00 | 4 | 0.65% |
| 22 Oct 2021 | 577.00 | 586.00 | 586.00 | 576.00 | 514 | 0.07% |
| 21 Oct 2021 | 576.60 | 586.00 | 586.00 | 576.50 | 1867 | -1.94% |
| 20 Oct 2021 | 588.00 | 588.00 | 594.00 | 584.00 | 239 | 0.00% |
| 19 Oct 2021 | 588.00 | 596.00 | 596.00 | 586.40 | 129 | 0.11% |
| 18 Oct 2021 | 587.34 | 584.28 | 595.00 | 582.10 | 248 | 0.52% |
| 14 Oct 2021 | 584.28 | 579.00 | 586.00 | 575.60 | 225 | 1.73% |
| 13 Oct 2021 | 574.36 | 582.00 | 582.00 | 569.00 | 406 | 0.66% |
| 12 Oct 2021 | 570.59 | 578.80 | 578.80 | 570.00 | 281 | -0.39% |
| 11 Oct 2021 | 572.84 | 577.00 | 583.00 | 570.00 | 1188 | -0.20% |
| 08 Oct 2021 | 573.98 | 565.00 | 574.00 | 565.00 | 55 | 1.13% |
| 07 Oct 2021 | 567.57 | 574.00 | 577.00 | 562.30 | 463 | -0.07% |
