Cadsys (India) Ltd
NSE :CADSYS BSE :535011 Sector : IT - SoftwareBuy, Sell or Hold CADSYS ?
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
CADSYS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Jan 2025 | 114.35 | 113.50 | 114.35 | 113.50 | 2500 | 4.96% |
| 02 Jan 2025 | 108.95 | 108.00 | 108.95 | 108.00 | 2500 | 4.96% |
| 01 Jan 2025 | 103.80 | 102.15 | 110.00 | 102.15 | 30500 | -2.67% |
| 31 Dec 2024 | 106.65 | 105.50 | 106.95 | 104.00 | 6500 | -0.56% |
| 30 Dec 2024 | 107.25 | 105.95 | 107.25 | 102.00 | 9500 | 0.47% |
| 27 Dec 2024 | 106.75 | 107.25 | 110.50 | 105.95 | 14000 | -4.26% |
| 26 Dec 2024 | 111.50 | 103.25 | 112.00 | 103.25 | 4500 | 2.76% |
| 24 Dec 2024 | 108.50 | 111.20 | 116.00 | 107.00 | 4500 | -2.60% |
| 23 Dec 2024 | 111.40 | 122.70 | 122.70 | 111.20 | 12000 | -4.83% |
| 20 Dec 2024 | 117.05 | 115.80 | 119.60 | 114.00 | 8000 | -2.13% |
| 19 Dec 2024 | 119.60 | 115.00 | 119.65 | 114.25 | 6500 | -0.21% |
| 18 Dec 2024 | 119.85 | 122.00 | 123.95 | 118.65 | 9500 | -4.04% |
| 17 Dec 2024 | 124.90 | 127.90 | 127.90 | 121.60 | 4000 | -2.35% |
| 16 Dec 2024 | 127.90 | 120.35 | 127.90 | 120.20 | 10000 | 1.11% |
| 13 Dec 2024 | 126.50 | 129.00 | 129.00 | 118.50 | 5000 | 1.52% |
| 12 Dec 2024 | 124.60 | 122.00 | 124.95 | 118.75 | 30500 | -0.32% |
| 11 Dec 2024 | 125.00 | 123.20 | 129.40 | 123.20 | 8500 | -3.47% |
| 10 Dec 2024 | 129.50 | 127.55 | 130.50 | 125.00 | 3500 | 1.53% |
| 09 Dec 2024 | 127.55 | 127.45 | 127.55 | 127.00 | 10000 | 4.98% |
| 06 Dec 2024 | 121.50 | 130.95 | 131.25 | 121.50 | 11000 | -2.80% |
| 05 Dec 2024 | 125.00 | 126.00 | 126.00 | 125.00 | 1500 | 4.17% |
| 04 Dec 2024 | 120.00 | 118.65 | 124.55 | 118.65 | 33000 | 1.14% |
| 03 Dec 2024 | 118.65 | 113.00 | 118.65 | 110.00 | 16000 | 5.00% |
| 02 Dec 2024 | 113.00 | 102.80 | 113.60 | 102.80 | 28500 | 4.44% |
| 29 Nov 2024 | 108.20 | 113.90 | 113.90 | 108.20 | 18000 | -5.00% |
| 28 Nov 2024 | 113.90 | 112.00 | 113.90 | 109.50 | 20000 | -1.17% |
| 27 Nov 2024 | 115.25 | 115.25 | 121.00 | 115.25 | 31000 | -4.99% |
| 26 Nov 2024 | 121.30 | 121.30 | 121.90 | 121.30 | 32500 | -4.97% |
| 25 Nov 2024 | 127.65 | 128.00 | 128.00 | 127.65 | 76500 | -4.99% |
| 22 Nov 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 500 | -2.01% |
| 21 Nov 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 500 | -2.00% |
| 13 Nov 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 6500 | 1.97% |
| 12 Nov 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 2500 | 1.97% |
| 11 Nov 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 2000 | 1.97% |
| 08 Nov 2024 | 131.95 | 129.40 | 131.95 | 127.05 | 4500 | 1.97% |
| 07 Nov 2024 | 129.40 | 132.00 | 132.00 | 129.40 | 5500 | -1.97% |
| 06 Nov 2024 | 132.00 | 130.00 | 132.00 | 129.50 | 23000 | 0.00% |
| 05 Nov 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 11500 | -1.86% |
| 04 Nov 2024 | 134.50 | 134.50 | 134.50 | 134.45 | 8500 | -1.97% |
| 01 Nov 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 2000 | -1.93% |
| 30 Oct 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 6500 | -2.00% |
| 25 Oct 2024 | 142.75 | 145.65 | 145.65 | 142.75 | 9000 | -1.99% |
| 22 Oct 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 500 | -1.99% |
| 21 Oct 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 500 | -1.98% |
| 18 Oct 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 500 | -2.00% |
| 17 Oct 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 3500 | -2.00% |
| 16 Oct 2024 | 157.85 | 162.50 | 162.80 | 151.50 | 14000 | 0.83% |
| 15 Oct 2024 | 156.55 | 156.55 | 156.55 | 149.65 | 25000 | 5.00% |
| 14 Oct 2024 | 149.10 | 140.00 | 149.10 | 140.00 | 18000 | 5.00% |
| 11 Oct 2024 | 142.00 | 152.00 | 152.00 | 140.00 | 15500 | -1.93% |
| 10 Oct 2024 | 144.80 | 143.00 | 144.80 | 143.00 | 9000 | 4.97% |
| 09 Oct 2024 | 137.95 | 140.65 | 140.70 | 137.95 | 3500 | 2.95% |
| 08 Oct 2024 | 134.00 | 124.00 | 134.20 | 122.80 | 5500 | 3.68% |
| 07 Oct 2024 | 129.25 | 130.15 | 130.15 | 129.25 | 10000 | -5.00% |
| 04 Oct 2024 | 136.05 | 138.00 | 140.00 | 136.05 | 5000 | -1.41% |
| 03 Oct 2024 | 138.00 | 136.50 | 140.80 | 136.50 | 13000 | -3.16% |
| 01 Oct 2024 | 142.50 | 142.55 | 146.00 | 138.80 | 7500 | -0.80% |
| 30 Sep 2024 | 143.65 | 143.70 | 143.70 | 138.00 | 56500 | 4.93% |
| 27 Sep 2024 | 136.90 | 131.50 | 136.90 | 131.50 | 15000 | 4.98% |
| 26 Sep 2024 | 130.40 | 128.00 | 131.00 | 126.90 | 14000 | 2.80% |
| 25 Sep 2024 | 126.85 | 127.40 | 127.40 | 125.25 | 11500 | 1.48% |
| 24 Sep 2024 | 125.00 | 127.00 | 127.40 | 125.00 | 5000 | -1.54% |
| 23 Sep 2024 | 126.95 | 132.50 | 132.75 | 125.25 | 33000 | -3.68% |
| 20 Sep 2024 | 131.80 | 129.80 | 133.85 | 129.50 | 19000 | 0.53% |
| 19 Sep 2024 | 131.10 | 133.95 | 135.00 | 128.55 | 34000 | -3.10% |
| 18 Sep 2024 | 135.30 | 148.90 | 148.90 | 135.30 | 59000 | -4.99% |
| 17 Sep 2024 | 142.40 | 142.40 | 142.40 | 136.80 | 61500 | 4.98% |
| 16 Sep 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 11500 | 4.99% |
| 13 Sep 2024 | 129.20 | 120.25 | 129.20 | 120.25 | 16000 | 5.00% |
| 12 Sep 2024 | 123.05 | 125.70 | 126.00 | 117.55 | 30000 | 0.57% |
| 11 Sep 2024 | 122.35 | 123.75 | 127.00 | 121.10 | 24500 | 0.99% |
| 10 Sep 2024 | 121.15 | 123.55 | 129.00 | 118.15 | 30000 | -1.94% |
| 09 Sep 2024 | 123.55 | 126.05 | 126.05 | 122.35 | 28500 | -4.04% |
| 06 Sep 2024 | 128.75 | 130.00 | 133.30 | 127.30 | 30000 | -2.28% |
| 05 Sep 2024 | 131.75 | 132.00 | 134.60 | 130.95 | 16500 | 0.57% |
| 04 Sep 2024 | 131.00 | 135.00 | 135.00 | 130.00 | 31500 | -2.46% |
| 03 Sep 2024 | 134.30 | 137.25 | 137.25 | 133.70 | 86000 | -4.55% |
| 02 Sep 2024 | 140.70 | 151.95 | 152.00 | 140.70 | 61000 | -5.00% |
| 30 Aug 2024 | 148.10 | 144.15 | 149.70 | 140.40 | 32500 | 2.74% |
| 29 Aug 2024 | 144.15 | 147.45 | 147.45 | 138.70 | 28500 | 1.37% |
| 28 Aug 2024 | 142.20 | 149.00 | 149.00 | 141.45 | 42000 | -4.50% |
| 27 Aug 2024 | 148.90 | 158.00 | 158.00 | 148.05 | 46000 | -3.56% |
| 26 Aug 2024 | 154.40 | 157.95 | 161.10 | 146.55 | 47000 | 0.62% |
| 23 Aug 2024 | 153.45 | 148.85 | 153.45 | 142.50 | 44500 | 4.99% |
| 22 Aug 2024 | 146.15 | 139.55 | 146.15 | 135.00 | 40500 | 4.99% |
| 21 Aug 2024 | 139.20 | 140.10 | 147.95 | 137.80 | 133000 | -4.03% |
| 20 Aug 2024 | 145.05 | 145.45 | 150.90 | 145.05 | 59000 | -4.98% |
| 19 Aug 2024 | 152.65 | 152.65 | 168.65 | 152.65 | 241500 | -4.98% |
| 16 Aug 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 6500 | -5.00% |
| 14 Aug 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 3000 | -5.00% |
| 13 Aug 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 4500 | -4.99% |
| 12 Aug 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 8000 | -4.99% |
| 09 Aug 2024 | 197.20 | 191.50 | 197.20 | 191.50 | 13000 | 4.98% |
| 08 Aug 2024 | 187.85 | 184.30 | 188.95 | 181.80 | 10000 | 3.56% |
| 07 Aug 2024 | 181.40 | 184.00 | 189.80 | 179.30 | 19000 | -0.30% |
| 06 Aug 2024 | 181.95 | 193.00 | 196.95 | 181.00 | 24500 | -4.31% |
| 05 Aug 2024 | 190.15 | 188.50 | 195.00 | 187.15 | 42000 | -3.48% |
| 02 Aug 2024 | 197.00 | 196.00 | 201.00 | 190.00 | 38000 | -1.50% |
| 01 Aug 2024 | 200.00 | 199.25 | 206.00 | 196.00 | 20500 | -2.58% |
| 31 Jul 2024 | 205.30 | 216.00 | 216.00 | 205.30 | 28500 | -5.00% |
| 30 Jul 2024 | 216.10 | 215.70 | 225.85 | 215.70 | 12000 | -1.71% |
| 29 Jul 2024 | 219.85 | 239.10 | 239.10 | 218.00 | 34500 | -3.47% |
| 26 Jul 2024 | 227.75 | 225.95 | 227.75 | 225.90 | 36000 | 4.98% |
| 25 Jul 2024 | 216.95 | 209.00 | 217.50 | 209.00 | 33000 | 4.53% |
| 24 Jul 2024 | 207.55 | 200.00 | 209.80 | 200.00 | 16500 | 3.78% |
| 23 Jul 2024 | 200.00 | 201.00 | 204.50 | 194.05 | 21000 | -0.99% |
| 22 Jul 2024 | 202.00 | 196.95 | 206.00 | 196.95 | 19500 | 2.56% |
| 19 Jul 2024 | 196.95 | 189.65 | 204.00 | 188.90 | 41500 | -0.96% |
| 18 Jul 2024 | 198.85 | 207.00 | 207.60 | 198.85 | 31000 | -4.99% |
| 16 Jul 2024 | 209.30 | 205.70 | 212.00 | 205.00 | 24000 | 3.28% |
| 15 Jul 2024 | 202.65 | 196.25 | 202.65 | 196.25 | 23500 | 5.00% |
| 12 Jul 2024 | 193.00 | 188.50 | 193.40 | 188.50 | 6000 | -0.26% |
| 11 Jul 2024 | 193.50 | 199.85 | 200.00 | 193.50 | 10500 | -2.15% |
| 10 Jul 2024 | 197.75 | 195.20 | 197.80 | 187.50 | 19500 | 2.73% |
| 09 Jul 2024 | 192.50 | 194.70 | 197.00 | 185.60 | 53500 | -1.13% |
| 08 Jul 2024 | 194.70 | 209.00 | 209.00 | 193.60 | 60000 | -4.44% |
| 05 Jul 2024 | 203.75 | 212.00 | 213.00 | 200.70 | 56000 | -3.55% |
| 04 Jul 2024 | 211.25 | 204.65 | 214.85 | 204.65 | 71500 | 3.23% |
| 03 Jul 2024 | 204.65 | 214.20 | 218.20 | 203.00 | 45500 | -1.54% |
| 02 Jul 2024 | 207.85 | 194.05 | 214.45 | 194.05 | 68000 | 1.76% |
| 01 Jul 2024 | 204.25 | 217.00 | 217.00 | 204.25 | 25500 | -5.00% |
| 28 Jun 2024 | 215.00 | 219.95 | 219.95 | 213.00 | 14000 | -0.92% |
| 27 Jun 2024 | 217.00 | 214.00 | 217.00 | 208.75 | 29500 | -0.44% |
| 26 Jun 2024 | 217.95 | 224.00 | 229.80 | 215.60 | 21500 | -3.84% |
| 25 Jun 2024 | 226.65 | 223.00 | 232.00 | 216.30 | 59000 | 0.11% |
| 24 Jun 2024 | 226.40 | 238.00 | 238.00 | 226.40 | 83500 | -4.99% |
| 21 Jun 2024 | 238.30 | 238.50 | 242.00 | 230.00 | 26500 | 0.72% |
| 20 Jun 2024 | 236.60 | 236.00 | 238.00 | 228.70 | 54500 | -1.70% |
| 19 Jun 2024 | 240.70 | 245.00 | 249.00 | 240.70 | 92000 | -4.99% |
| 18 Jun 2024 | 253.35 | 232.70 | 257.15 | 232.70 | 157500 | 3.43% |
| 14 Jun 2024 | 244.95 | 260.20 | 260.20 | 244.95 | 47500 | -5.00% |
| 13 Jun 2024 | 257.85 | 260.00 | 267.50 | 255.45 | 53000 | 0.94% |
| 12 Jun 2024 | 255.45 | 231.15 | 255.45 | 231.15 | 257000 | 4.99% |
| 11 Jun 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 3500 | -5.00% |
| 10 Jun 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 6000 | -4.99% |
| 07 Jun 2024 | 269.55 | 270.10 | 297.85 | 269.55 | 217500 | -4.99% |
| 06 Jun 2024 | 283.70 | 283.70 | 283.70 | 283.70 | 6000 | -4.99% |
| 05 Jun 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 2500 | -5.00% |
| 04 Jun 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 3000 | -5.00% |
| 03 Jun 2024 | 330.85 | 330.85 | 330.85 | 330.85 | 1500 | -5.00% |
| 31 May 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 1500 | -4.99% |
| 30 May 2024 | 366.55 | 366.55 | 366.55 | 366.55 | 2500 | -5.00% |
| 29 May 2024 | 385.85 | 385.85 | 390.00 | 385.85 | 19000 | -5.00% |
| 28 May 2024 | 406.15 | 408.30 | 408.30 | 406.15 | 5000 | -4.99% |
| 27 May 2024 | 427.50 | 428.30 | 435.00 | 427.50 | 9500 | -5.00% |
| 24 May 2024 | 450.00 | 453.95 | 454.00 | 449.00 | 2500 | 1.12% |
| 23 May 2024 | 445.00 | 459.95 | 460.00 | 438.35 | 5000 | -3.47% |
| 22 May 2024 | 461.00 | 462.00 | 462.00 | 439.55 | 10500 | -0.36% |
| 21 May 2024 | 462.65 | 511.00 | 511.00 | 462.65 | 14000 | -5.00% |
| 18 May 2024 | 487.00 | 502.40 | 502.40 | 478.50 | 17500 | 1.78% |
| 17 May 2024 | 478.50 | 478.00 | 478.50 | 478.00 | 12500 | 4.99% |
| 16 May 2024 | 455.75 | 453.00 | 455.75 | 453.00 | 21500 | 5.00% |
| 15 May 2024 | 434.05 | 414.00 | 439.95 | 398.05 | 32000 | 3.59% |
| 14 May 2024 | 419.00 | 423.10 | 423.10 | 403.00 | 7500 | -0.97% |
| 13 May 2024 | 423.10 | 405.50 | 424.45 | 384.40 | 18500 | 4.57% |
| 10 May 2024 | 404.60 | 414.00 | 414.20 | 387.00 | 26500 | 2.56% |
| 09 May 2024 | 394.50 | 394.50 | 394.50 | 385.00 | 28500 | 4.99% |
| 08 May 2024 | 375.75 | 362.15 | 375.75 | 362.00 | 14500 | 4.96% |
| 07 May 2024 | 358.00 | 355.00 | 375.00 | 350.00 | 10000 | -2.28% |
| 06 May 2024 | 366.35 | 375.00 | 390.00 | 366.35 | 6500 | -4.84% |
| 03 May 2024 | 385.00 | 390.00 | 390.00 | 375.50 | 5500 | -1.12% |
| 02 May 2024 | 389.35 | 380.00 | 400.00 | 380.00 | 30500 | 1.91% |
| 30 Apr 2024 | 382.05 | 374.55 | 394.55 | 361.00 | 11000 | 0.71% |
| 29 Apr 2024 | 379.35 | 373.45 | 399.90 | 373.45 | 11000 | -3.50% |
| 26 Apr 2024 | 393.10 | 374.55 | 393.25 | 370.10 | 15000 | 4.95% |
| 25 Apr 2024 | 374.55 | 374.55 | 374.55 | 340.10 | 17000 | 4.99% |
| 24 Apr 2024 | 356.75 | 355.90 | 356.75 | 345.00 | 16000 | 4.99% |
| 23 Apr 2024 | 339.80 | 325.00 | 339.80 | 315.00 | 28000 | 4.99% |
| 22 Apr 2024 | 323.65 | 340.15 | 340.15 | 320.00 | 22000 | -7.66% |
| 19 Apr 2024 | 350.50 | 326.50 | 351.00 | 326.05 | 18000 | -2.25% |
| 18 Apr 2024 | 358.55 | 394.00 | 394.00 | 356.25 | 28000 | -9.40% |
| 16 Apr 2024 | 395.75 | 422.00 | 422.00 | 370.05 | 49000 | -0.06% |
| 15 Apr 2024 | 396.00 | 376.25 | 396.00 | 376.00 | 73000 | 10.00% |
| 12 Apr 2024 | 360.00 | 337.00 | 360.00 | 337.00 | 91000 | 20.00% |
| 10 Apr 2024 | 300.00 | 293.00 | 300.00 | 273.00 | 69000 | 20.00% |
| 09 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 6000 | 0.00% |
| 08 Apr 2024 | 250.00 | 248.00 | 250.00 | 248.00 | 4000 | -0.73% |
| 05 Apr 2024 | 251.85 | 245.00 | 260.00 | 245.00 | 12000 | 2.80% |
| 04 Apr 2024 | 245.00 | 252.00 | 252.00 | 245.00 | 3000 | -2.78% |
| 03 Apr 2024 | 252.00 | 235.00 | 252.00 | 231.50 | 19000 | 7.23% |
| 02 Apr 2024 | 235.00 | 234.95 | 238.00 | 234.95 | 4000 | 0.02% |
| 01 Apr 2024 | 234.95 | 224.50 | 235.75 | 224.50 | 10000 | 4.01% |
| 28 Mar 2024 | 225.90 | 226.85 | 228.30 | 225.90 | 24000 | 8.84% |
| 27 Mar 2024 | 207.55 | 220.00 | 220.00 | 207.40 | 8000 | -2.97% |
| 26 Mar 2024 | 213.90 | 229.00 | 229.00 | 211.00 | 23000 | -0.97% |
| 22 Mar 2024 | 216.00 | 218.00 | 220.00 | 213.00 | 10000 | 6.14% |
| 21 Mar 2024 | 203.50 | 201.05 | 210.00 | 201.05 | 11000 | 0.74% |
| 20 Mar 2024 | 202.00 | 202.70 | 211.30 | 200.00 | 12000 | -0.39% |
| 19 Mar 2024 | 202.80 | 205.95 | 205.95 | 202.80 | 2000 | -1.53% |
| 18 Mar 2024 | 205.95 | 197.50 | 206.90 | 197.50 | 12000 | -1.93% |
| 15 Mar 2024 | 210.00 | 209.00 | 210.00 | 204.10 | 18000 | 1.42% |
| 14 Mar 2024 | 207.05 | 193.05 | 215.00 | 193.05 | 25000 | 1.00% |
| 13 Mar 2024 | 205.00 | 202.00 | 218.00 | 183.15 | 19000 | 1.49% |
| 12 Mar 2024 | 202.00 | 203.00 | 203.00 | 195.00 | 20000 | -1.94% |
| 11 Mar 2024 | 206.00 | 218.70 | 218.70 | 202.00 | 8000 | -5.81% |
| 07 Mar 2024 | 218.70 | 201.00 | 218.70 | 201.00 | 8000 | 7.47% |
| 06 Mar 2024 | 203.50 | 200.00 | 205.00 | 198.00 | 9000 | -1.67% |
| 05 Mar 2024 | 206.95 | 217.00 | 217.00 | 206.00 | 11000 | -5.07% |
| 04 Mar 2024 | 218.00 | 218.90 | 218.90 | 218.00 | 6000 | -0.91% |
| 01 Mar 2024 | 220.00 | 220.00 | 227.00 | 220.00 | 9000 | 0.00% |
| 29 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 1000 | 4.76% |
| 28 Feb 2024 | 210.00 | 215.00 | 220.00 | 210.00 | 9000 | -4.85% |
| 27 Feb 2024 | 220.70 | 226.00 | 226.00 | 220.70 | 10000 | -2.22% |
| 26 Feb 2024 | 225.70 | 239.90 | 240.00 | 223.50 | 13000 | -2.69% |
| 23 Feb 2024 | 231.95 | 231.50 | 232.00 | 225.00 | 13000 | 0.74% |
| 22 Feb 2024 | 230.25 | 226.00 | 232.10 | 226.00 | 21000 | 1.88% |
| 21 Feb 2024 | 226.00 | 225.00 | 226.00 | 225.00 | 2000 | -0.35% |
| 20 Feb 2024 | 226.80 | 229.00 | 229.00 | 222.00 | 6000 | -2.09% |
| 19 Feb 2024 | 231.65 | 222.10 | 236.00 | 222.10 | 21000 | 1.60% |
| 16 Feb 2024 | 228.00 | 235.00 | 235.00 | 228.00 | 6000 | -2.94% |
| 15 Feb 2024 | 234.90 | 229.50 | 235.00 | 229.00 | 9000 | 3.82% |
| 14 Feb 2024 | 226.25 | 229.00 | 229.00 | 224.00 | 5000 | 2.84% |
| 13 Feb 2024 | 220.00 | 220.00 | 224.60 | 219.00 | 16000 | 0.53% |
| 12 Feb 2024 | 218.85 | 229.00 | 229.00 | 218.00 | 26000 | 1.72% |
| 09 Feb 2024 | 215.15 | 227.00 | 227.00 | 213.50 | 18000 | -5.66% |
| 08 Feb 2024 | 228.05 | 232.50 | 232.50 | 227.10 | 20000 | -2.54% |
| 07 Feb 2024 | 234.00 | 236.20 | 242.50 | 227.00 | 14000 | -0.93% |
| 06 Feb 2024 | 236.20 | 232.00 | 239.00 | 225.00 | 13000 | 1.44% |
| 05 Feb 2024 | 232.85 | 245.10 | 245.10 | 232.85 | 12000 | -5.00% |
| 02 Feb 2024 | 245.10 | 260.00 | 262.95 | 245.10 | 30000 | -5.00% |
| 01 Feb 2024 | 258.00 | 263.00 | 264.00 | 257.00 | 7000 | 0.78% |
| 31 Jan 2024 | 256.00 | 264.45 | 266.90 | 251.95 | 52000 | 0.71% |
| 30 Jan 2024 | 254.20 | 251.00 | 254.20 | 245.00 | 44000 | 5.00% |
| 29 Jan 2024 | 242.10 | 242.75 | 242.90 | 237.00 | 43000 | 4.65% |
| 25 Jan 2024 | 231.35 | 231.00 | 231.35 | 230.00 | 8000 | -1.03% |
| 24 Jan 2024 | 233.75 | 247.95 | 247.95 | 233.20 | 18000 | -2.64% |
| 23 Jan 2024 | 240.10 | 250.00 | 257.00 | 232.60 | 39000 | -1.94% |
| 20 Jan 2024 | 244.85 | 240.00 | 244.85 | 240.00 | 50000 | 5.00% |
| 19 Jan 2024 | 233.20 | 225.00 | 233.20 | 225.00 | 44000 | 5.00% |
| 18 Jan 2024 | 222.10 | 221.05 | 226.00 | 221.05 | 5000 | -2.16% |
| 17 Jan 2024 | 227.00 | 218.30 | 229.00 | 218.30 | 13000 | -0.55% |
| 16 Jan 2024 | 228.25 | 230.50 | 230.50 | 226.00 | 7000 | -3.57% |
| 15 Jan 2024 | 236.70 | 232.50 | 241.20 | 226.00 | 34000 | -0.27% |
| 12 Jan 2024 | 237.35 | 243.75 | 243.75 | 236.95 | 36000 | -4.83% |
| 11 Jan 2024 | 249.40 | 270.00 | 270.00 | 249.40 | 24000 | -4.99% |
| 10 Jan 2024 | 262.50 | 262.00 | 262.50 | 256.05 | 56000 | 5.00% |
| 09 Jan 2024 | 250.00 | 244.95 | 250.05 | 241.00 | 44000 | 4.98% |
| 08 Jan 2024 | 238.15 | 230.00 | 238.80 | 227.50 | 22000 | 4.68% |
| 05 Jan 2024 | 227.50 | 223.00 | 229.00 | 220.00 | 24000 | 0.73% |
| 04 Jan 2024 | 225.85 | 243.95 | 243.95 | 225.00 | 14000 | -3.48% |
| 03 Jan 2024 | 234.00 | 234.95 | 234.95 | 232.00 | 4000 | -0.40% |
| 02 Jan 2024 | 234.95 | 231.00 | 238.90 | 231.00 | 8000 | 1.71% |
| 01 Jan 2024 | 231.00 | 220.00 | 231.00 | 220.00 | 13000 | 5.00% |
| 29 Dec 2023 | 220.00 | 220.00 | 225.00 | 219.95 | 12000 | -0.36% |
| 28 Dec 2023 | 220.80 | 221.00 | 227.95 | 220.30 | 26000 | -4.29% |
| 27 Dec 2023 | 230.70 | 242.00 | 245.00 | 230.00 | 21000 | -4.67% |
| 26 Dec 2023 | 242.00 | 243.30 | 243.40 | 241.50 | 12000 | 4.31% |
| 22 Dec 2023 | 232.00 | 222.05 | 232.25 | 222.05 | 20000 | 4.88% |
| 21 Dec 2023 | 221.20 | 223.55 | 224.60 | 219.95 | 15000 | -4.45% |
| 20 Dec 2023 | 231.50 | 255.00 | 255.65 | 231.50 | 20000 | -4.93% |
| 19 Dec 2023 | 243.50 | 250.95 | 250.95 | 240.00 | 9000 | -0.81% |
| 18 Dec 2023 | 245.50 | 245.50 | 245.50 | 240.05 | 28000 | 4.98% |
| 15 Dec 2023 | 233.85 | 248.80 | 248.80 | 230.05 | 15000 | -3.19% |
| 14 Dec 2023 | 241.55 | 246.00 | 249.50 | 239.50 | 17000 | -2.70% |
| 13 Dec 2023 | 248.25 | 250.75 | 250.75 | 242.00 | 13000 | 2.48% |
| 12 Dec 2023 | 242.25 | 255.00 | 255.00 | 234.65 | 35000 | -1.92% |
| 11 Dec 2023 | 247.00 | 262.00 | 262.00 | 247.00 | 8000 | -1.20% |
| 08 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 2000 | -2.15% |
| 07 Dec 2023 | 255.50 | 259.80 | 259.80 | 253.00 | 4000 | 2.20% |
| 06 Dec 2023 | 250.00 | 250.05 | 256.80 | 249.00 | 12000 | -3.77% |
| 05 Dec 2023 | 259.80 | 270.00 | 270.00 | 257.00 | 14000 | -3.78% |
| 04 Dec 2023 | 270.00 | 277.10 | 278.90 | 265.55 | 13000 | -2.51% |
| 01 Dec 2023 | 276.95 | 297.40 | 297.40 | 276.95 | 50000 | -4.99% |
| 30 Nov 2023 | 291.50 | 287.40 | 291.50 | 278.30 | 69000 | 4.99% |
| 29 Nov 2023 | 277.65 | 277.15 | 277.65 | 260.00 | 101000 | 4.99% |
| 28 Nov 2023 | 264.45 | 264.45 | 264.45 | 264.45 | 23000 | 4.98% |
| 24 Nov 2023 | 251.90 | 251.90 | 251.90 | 251.90 | 11000 | 4.98% |
| 23 Nov 2023 | 239.95 | 236.80 | 239.95 | 231.35 | 38000 | 4.99% |
| 22 Nov 2023 | 228.55 | 226.00 | 228.55 | 226.00 | 28000 | 4.98% |
| 21 Nov 2023 | 217.70 | 210.00 | 217.85 | 208.00 | 73000 | 4.92% |
| 20 Nov 2023 | 207.50 | 207.80 | 207.90 | 207.00 | 58000 | 4.80% |
| 17 Nov 2023 | 198.00 | 209.00 | 209.00 | 196.60 | 22000 | -2.46% |
| 16 Nov 2023 | 203.00 | 211.00 | 211.00 | 199.65 | 165000 | -3.40% |
| 15 Nov 2023 | 210.15 | 232.25 | 232.25 | 210.15 | 154000 | -5.00% |
| 13 Nov 2023 | 221.20 | 210.00 | 221.20 | 210.00 | 12000 | 4.98% |
| 12 Nov 2023 | 210.70 | 210.95 | 210.95 | 210.00 | 14000 | 4.85% |
| 10 Nov 2023 | 200.95 | 200.95 | 209.30 | 200.95 | 24000 | -4.99% |
| 09 Nov 2023 | 211.50 | 213.50 | 230.00 | 211.50 | 34000 | -10.00% |
| 08 Nov 2023 | 235.00 | 240.00 | 256.00 | 235.00 | 5000 | 0.43% |
| 07 Nov 2023 | 234.00 | 260.00 | 260.00 | 234.00 | 19000 | -10.00% |
| 06 Nov 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 1000 | 0.00% |
| 03 Nov 2023 | 260.00 | 273.00 | 273.00 | 260.00 | 3000 | -4.59% |
| 02 Nov 2023 | 272.50 | 280.00 | 287.00 | 269.00 | 13000 | 2.35% |
| 01 Nov 2023 | 266.25 | 266.25 | 266.25 | 266.10 | 14000 | 10.00% |
| 31 Oct 2023 | 242.05 | 237.00 | 242.05 | 235.00 | 18000 | 10.00% |
| 30 Oct 2023 | 220.05 | 227.00 | 227.00 | 220.00 | 21000 | -2.44% |
| 27 Oct 2023 | 225.55 | 271.00 | 271.00 | 225.30 | 14000 | -9.67% |
| 26 Oct 2023 | 249.70 | 249.70 | 249.70 | 249.70 | 2000 | -0.12% |
| 25 Oct 2023 | 250.00 | 243.00 | 250.00 | 243.00 | 6000 | 2.88% |
| 23 Oct 2023 | 243.00 | 248.90 | 248.90 | 240.00 | 8000 | -2.37% |
| 20 Oct 2023 | 248.90 | 249.40 | 249.40 | 240.00 | 8000 | -0.64% |
| 19 Oct 2023 | 250.50 | 252.60 | 252.60 | 250.50 | 10000 | -9.99% |
| 18 Oct 2023 | 278.30 | 285.00 | 285.00 | 274.00 | 8000 | -2.21% |
| 17 Oct 2023 | 284.60 | 272.70 | 284.60 | 272.70 | 24000 | 9.99% |
| 16 Oct 2023 | 258.75 | 235.25 | 258.75 | 235.25 | 40000 | 9.99% |
| 13 Oct 2023 | 235.25 | 241.65 | 241.65 | 231.65 | 24000 | -8.28% |
| 12 Oct 2023 | 256.50 | 270.05 | 275.00 | 256.00 | 30000 | -6.56% |
| 11 Oct 2023 | 274.50 | 283.90 | 287.95 | 274.00 | 50000 | 4.51% |
| 10 Oct 2023 | 262.65 | 259.00 | 265.45 | 258.00 | 84000 | 8.83% |
| 09 Oct 2023 | 241.35 | 241.35 | 241.35 | 231.50 | 92000 | 9.98% |
| 06 Oct 2023 | 219.45 | 219.45 | 219.45 | 219.45 | 30000 | 5.00% |
| 05 Oct 2023 | 209.00 | 209.00 | 209.00 | 207.70 | 60000 | 5.00% |
| 04 Oct 2023 | 199.05 | 199.00 | 199.05 | 199.00 | 16000 | 4.98% |
| 03 Oct 2023 | 189.60 | 189.60 | 189.60 | 189.60 | 16000 | 4.98% |
| 29 Sep 2023 | 180.60 | 177.90 | 180.60 | 177.90 | 12000 | 5.00% |
| 28 Sep 2023 | 172.00 | 172.30 | 179.55 | 171.30 | 40000 | -4.60% |
| 27 Sep 2023 | 180.30 | 181.10 | 181.10 | 180.30 | 28000 | -4.98% |
| 26 Sep 2023 | 189.75 | 184.00 | 193.00 | 184.00 | 34000 | -1.94% |
| 25 Sep 2023 | 193.50 | 193.50 | 193.50 | 193.50 | 12000 | -4.98% |
| 22 Sep 2023 | 203.65 | 203.65 | 203.65 | 203.65 | 2000 | 0.00% |
| 21 Sep 2023 | 203.65 | 203.65 | 203.65 | 203.65 | 2000 | 0.00% |
| 20 Sep 2023 | 203.65 | 209.00 | 214.95 | 199.30 | 20000 | -2.09% |
| 18 Sep 2023 | 208.00 | 219.00 | 219.00 | 200.50 | 30000 | -0.29% |
| 15 Sep 2023 | 208.60 | 208.60 | 208.60 | 208.40 | 62000 | 4.98% |
| 14 Sep 2023 | 198.70 | 198.70 | 198.70 | 198.70 | 6000 | 4.99% |
| 13 Sep 2023 | 189.25 | 187.40 | 189.25 | 187.40 | 92000 | 4.99% |
| 12 Sep 2023 | 180.25 | 189.15 | 189.15 | 171.15 | 124000 | 0.06% |
| 11 Sep 2023 | 180.15 | 180.15 | 180.15 | 178.90 | 56000 | 4.98% |
| 08 Sep 2023 | 171.60 | 171.60 | 171.60 | 171.60 | 162000 | 4.99% |
| 07 Sep 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 20000 | 4.98% |
| 06 Sep 2023 | 155.70 | 155.70 | 155.70 | 155.70 | 10000 | 4.99% |
| 05 Sep 2023 | 148.30 | 144.00 | 148.30 | 143.00 | 58000 | 4.99% |
| 04 Sep 2023 | 141.25 | 141.25 | 141.25 | 140.50 | 24000 | 4.98% |
| 01 Sep 2023 | 134.55 | 130.00 | 135.45 | 130.00 | 14000 | 4.30% |
| 31 Aug 2023 | 129.00 | 129.90 | 129.90 | 123.80 | 14000 | -0.77% |
| 30 Aug 2023 | 130.00 | 141.75 | 141.75 | 129.30 | 36000 | -3.70% |
| 29 Aug 2023 | 135.00 | 133.90 | 135.00 | 133.90 | 14000 | 4.94% |
| 28 Aug 2023 | 128.65 | 132.75 | 132.75 | 128.50 | 26000 | -3.09% |
| 25 Aug 2023 | 132.75 | 144.00 | 146.65 | 132.75 | 88000 | -4.97% |
| 24 Aug 2023 | 139.70 | 140.30 | 140.30 | 134.15 | 64000 | 4.53% |
| 23 Aug 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 10000 | 4.99% |
| 22 Aug 2023 | 127.30 | 127.30 | 127.30 | 127.30 | 2000 | 4.99% |
| 21 Aug 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 2000 | 4.98% |
| 17 Aug 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 14000 | 5.00% |
| 16 Aug 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 2000 | 4.76% |
| 11 Aug 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 2000 | 0.00% |
| 10 Aug 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 4000 | -0.28% |
| 09 Aug 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 2000 | -4.27% |
| 08 Aug 2023 | 110.00 | 102.30 | 110.00 | 102.30 | 12000 | 2.18% |
| 07 Aug 2023 | 107.65 | 110.00 | 110.00 | 107.65 | 18000 | -4.99% |
| 04 Aug 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 2000 | -3.16% |
| 02 Aug 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 2000 | -0.21% |
| 01 Aug 2023 | 117.25 | 117.25 | 117.30 | 117.00 | 8000 | 4.92% |
| 31 Jul 2023 | 111.75 | 112.35 | 113.50 | 111.15 | 18000 | -4.41% |
| 28 Jul 2023 | 116.90 | 123.00 | 123.00 | 116.85 | 24000 | -4.96% |
| 27 Jul 2023 | 123.00 | 131.50 | 131.80 | 119.55 | 56000 | -2.23% |
| 26 Jul 2023 | 125.80 | 136.45 | 137.00 | 125.60 | 100000 | -4.84% |
| 25 Jul 2023 | 132.20 | 143.05 | 143.05 | 129.45 | 130000 | -2.97% |
| 24 Jul 2023 | 136.25 | 136.25 | 136.25 | 136.25 | 8000 | 4.97% |
| 21 Jul 2023 | 129.80 | 128.00 | 129.80 | 128.00 | 28000 | 4.97% |
| 20 Jul 2023 | 123.65 | 122.75 | 123.65 | 119.90 | 38000 | 4.97% |
| 19 Jul 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 16000 | 4.99% |
| 18 Jul 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 24000 | 4.96% |
| 17 Jul 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 2000 | 4.96% |
| 14 Jul 2023 | 101.85 | 101.85 | 101.85 | 100.80 | 14000 | 5.00% |
| 13 Jul 2023 | 97.00 | 98.45 | 98.45 | 94.40 | 116000 | 3.41% |
| 12 Jul 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 18000 | 4.98% |
| 11 Jul 2023 | 89.35 | 89.35 | 89.35 | 89.35 | 8000 | 4.99% |
| 10 Jul 2023 | 85.10 | 85.10 | 85.10 | 85.00 | 68000 | 5.00% |
| 07 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 6000 | 4.99% |
| 05 Jul 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 4000 | 4.96% |
| 04 Jul 2023 | 73.55 | 73.00 | 73.55 | 70.05 | 154000 | 5.00% |
| 30 Jun 2023 | 70.05 | 70.00 | 70.05 | 70.00 | 8000 | 4.94% |
| 28 Jun 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 4000 | 4.95% |
| 26 Jun 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 2000 | 4.95% |
| 23 Jun 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 2000 | 4.94% |
| 16 Jun 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 2000 | 5.00% |
| 12 Jun 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 2000 | 4.96% |
| 08 Jun 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 2000 | 4.90% |
| 07 Jun 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 2000 | 4.94% |
| 05 Jun 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 6000 | 4.96% |
| 02 Jun 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 2000 | 4.98% |
| 01 Jun 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 2000 | 4.98% |
| 29 May 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 2000 | 4.97% |
| 26 May 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 10000 | 4.95% |
| 24 May 2023 | 37.35 | 37.20 | 37.35 | 37.20 | 22000 | 4.92% |
| 23 May 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 2000 | 1.42% |
| 22 May 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 2000 | 0.00% |
| 19 May 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 2000 | -5.01% |
| 16 May 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 2000 | 2.21% |
| 12 May 2023 | 36.15 | 36.30 | 36.30 | 36.15 | 8000 | -4.99% |
| 10 May 2023 | 38.05 | 38.00 | 38.05 | 38.00 | 4000 | 0.00% |
| 09 May 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 8000 | -4.99% |
| 08 May 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 2000 | 0.00% |
| 04 May 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 2000 | -4.64% |
| 28 Apr 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 2000 | 0.00% |
| 27 Apr 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 2000 | -0.59% |
| 26 Apr 2023 | 42.25 | 42.25 | 42.25 | 42.00 | 12000 | -1.74% |
| 25 Apr 2023 | 43.00 | 43.55 | 43.55 | 43.00 | 4000 | 3.61% |
| 21 Apr 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 2000 | -0.36% |
| 05 Apr 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 2000 | -4.91% |
| 27 Mar 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 2000 | 0.00% |
| 14 Mar 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 2000 | 0.00% |
| 13 Mar 2023 | 43.80 | 45.90 | 45.90 | 43.80 | 12000 | -4.58% |
| 10 Mar 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 2000 | -4.97% |
| 03 Mar 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 2000 | 5.00% |
| 02 Mar 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 4000 | 2.22% |
| 01 Mar 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 2000 | -2.17% |
| 28 Feb 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 2000 | 0.00% |
| 24 Feb 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 4000 | -2.85% |
| 17 Feb 2023 | 47.35 | 47.70 | 47.75 | 47.25 | 10000 | 4.07% |
| 15 Feb 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 2000 | 4.96% |
| 10 Feb 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 4000 | 4.96% |
| 09 Feb 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 4000 | -4.95% |
| 08 Feb 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 16000 | -4.92% |
| 06 Feb 2023 | 45.70 | 45.80 | 45.80 | 45.70 | 16000 | 4.70% |
| 03 Feb 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 4000 | 4.93% |
| 02 Feb 2023 | 41.60 | 41.50 | 41.60 | 41.50 | 8000 | 4.92% |
| 27 Jan 2023 | 39.65 | 37.80 | 39.65 | 37.80 | 10000 | 4.89% |
| 24 Jan 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 2000 | 0.00% |
| 23 Jan 2023 | 37.80 | 36.00 | 37.80 | 36.00 | 10000 | 5.00% |
| 19 Jan 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 2000 | 0.00% |
| 18 Jan 2023 | 36.00 | 36.10 | 36.10 | 36.00 | 4000 | -4.76% |
| 13 Jan 2023 | 37.80 | 36.10 | 37.80 | 36.00 | 12000 | 5.00% |
| 12 Jan 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 6000 | -0.14% |
| 10 Jan 2023 | 36.05 | 36.00 | 36.05 | 36.00 | 6000 | 2.85% |
| 09 Jan 2023 | 35.05 | 36.50 | 36.50 | 35.05 | 6000 | -4.76% |
| 04 Jan 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 4000 | -4.91% |
| 19 Dec 2022 | 38.70 | 38.70 | 38.70 | 38.70 | 2000 | 0.00% |
| 16 Dec 2022 | 38.70 | 35.70 | 38.70 | 35.70 | 4000 | 3.06% |
| 15 Dec 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 4000 | 4.89% |
| 13 Dec 2022 | 35.80 | 35.80 | 35.80 | 35.80 | 2000 | 0.00% |
| 09 Dec 2022 | 35.80 | 35.80 | 35.80 | 35.80 | 4000 | 4.99% |
| 07 Dec 2022 | 34.10 | 34.10 | 34.10 | 34.00 | 6000 | 4.92% |
| 06 Dec 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 2000 | -4.41% |
| 05 Dec 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 2000 | -4.90% |
| 01 Dec 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 4000 | 4.99% |
| 30 Nov 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 4000 | -4.08% |
| 29 Nov 2022 | 35.50 | 35.00 | 35.50 | 35.00 | 12000 | 4.87% |
| 28 Nov 2022 | 33.85 | 33.85 | 33.85 | 33.85 | 2000 | 4.96% |
| 24 Nov 2022 | 32.25 | 32.20 | 32.25 | 32.20 | 4000 | 4.88% |
| 23 Nov 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 2000 | -3.91% |
| 21 Nov 2022 | 32.00 | 30.65 | 32.00 | 30.10 | 16000 | 1.11% |
| 18 Nov 2022 | 31.65 | 32.00 | 32.00 | 31.40 | 6000 | -4.24% |
| 17 Nov 2022 | 33.05 | 33.40 | 33.40 | 33.05 | 16000 | -4.89% |
| 14 Nov 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 4000 | -4.92% |
| 11 Nov 2022 | 36.55 | 36.55 | 36.55 | 36.55 | 4000 | 4.88% |
| 10 Nov 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 2000 | 4.97% |
| 09 Nov 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 10000 | 4.90% |
| 07 Nov 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 2000 | 4.98% |
| 04 Nov 2022 | 30.15 | 31.40 | 31.50 | 30.15 | 6000 | 0.50% |
| 03 Nov 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | -1.32% |
| 02 Nov 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 6000 | -5.00% |
| 01 Nov 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 | 3.23% |
| 31 Oct 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 2000 | 0.00% |
| 27 Oct 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 2000 | 3.33% |
| 25 Oct 2022 | 30.00 | 31.35 | 31.35 | 29.50 | 8000 | -0.66% |
| 24 Oct 2022 | 30.20 | 28.80 | 30.20 | 28.80 | 4000 | -0.17% |
| 21 Oct 2022 | 30.25 | 31.00 | 31.00 | 30.25 | 6000 | 0.83% |
| 17 Oct 2022 | 30.00 | 30.80 | 30.80 | 30.00 | 6000 | 2.21% |
| 13 Oct 2022 | 29.35 | 31.50 | 32.25 | 29.35 | 8000 | -4.55% |
| 12 Oct 2022 | 30.75 | 31.50 | 31.50 | 30.35 | 6000 | -2.38% |
| 11 Oct 2022 | 31.50 | 31.90 | 31.90 | 31.50 | 10000 | -1.25% |
| 03 Oct 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 2000 | 4.93% |
| 30 Sep 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 4000 | -4.85% |
| 23 Sep 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 2000 | 1.91% |
| 21 Sep 2022 | 31.35 | 32.00 | 32.00 | 31.35 | 6000 | -5.00% |
| 19 Sep 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 2000 | -1.93% |
| 16 Sep 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 2000 | -4.94% |
| 14 Sep 2022 | 35.40 | 34.20 | 35.40 | 34.20 | 6000 | -1.67% |
| 13 Sep 2022 | 36.00 | 36.15 | 36.15 | 36.00 | 8000 | -4.89% |
| 12 Sep 2022 | 37.85 | 36.95 | 37.85 | 35.50 | 10000 | 2.44% |
| 09 Sep 2022 | 36.95 | 36.95 | 36.95 | 36.95 | 2000 | 0.00% |
| 08 Sep 2022 | 36.95 | 37.85 | 37.90 | 35.90 | 16000 | 2.35% |
| 07 Sep 2022 | 36.10 | 36.10 | 36.10 | 36.10 | 2000 | -5.00% |
| 06 Sep 2022 | 38.00 | 38.05 | 38.05 | 38.00 | 4000 | -4.16% |
| 05 Sep 2022 | 39.65 | 36.55 | 39.65 | 36.20 | 6000 | 4.34% |
| 02 Sep 2022 | 38.00 | 35.60 | 39.30 | 35.60 | 6000 | 1.47% |
| 01 Sep 2022 | 37.45 | 37.45 | 37.45 | 37.45 | 4000 | 4.90% |
| 30 Aug 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 2000 | 5.00% |
| 29 Aug 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 2000 | 3.03% |
| 26 Aug 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 2000 | 4.76% |
| 25 Aug 2022 | 31.50 | 33.05 | 33.05 | 31.50 | 6000 | 0.00% |
| 23 Aug 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 2000 | 5.00% |
| 19 Aug 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | -2.76% |
| 18 Aug 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 2000 | 4.93% |
| 17 Aug 2022 | 29.40 | 29.00 | 29.40 | 29.00 | 6000 | 5.00% |
| 16 Aug 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 2000 | -4.27% |
| 10 Aug 2022 | 29.25 | 29.00 | 29.25 | 29.00 | 4000 | -0.85% |
| 05 Aug 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 2000 | -1.67% |
| 03 Aug 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | 2.74% |
| 02 Aug 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 2000 | 4.85% |
| 01 Aug 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 2000 | 4.90% |
| 29 Jul 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 2000 | -4.15% |
| 18 Jul 2022 | 27.70 | 27.00 | 27.70 | 27.00 | 4000 | 4.73% |
| 14 Jul 2022 | 26.45 | 26.00 | 26.85 | 26.00 | 6000 | 3.12% |
| 13 Jul 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 2000 | -5.00% |
| 12 Jul 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | 0.00% |
| 11 Jul 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 | 0.00% |
| 08 Jul 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | 0.19% |
| 07 Jul 2022 | 26.95 | 25.00 | 27.00 | 25.00 | 8000 | 2.67% |
| 27 Jun 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 2000 | 4.17% |
| 14 Jun 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 2000 | 0.00% |
| 10 Jun 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 2000 | -4.91% |
| 09 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 2000 | 3.11% |
| 08 Jun 2022 | 25.70 | 28.40 | 28.40 | 25.70 | 10000 | -4.99% |
| 07 Jun 2022 | 27.05 | 28.40 | 28.40 | 27.05 | 10000 | -0.73% |
| 06 Jun 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 2000 | -2.68% |
| 03 Jun 2022 | 28.00 | 28.30 | 28.30 | 28.00 | 6000 | 3.32% |
| 02 Jun 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 2000 | -4.91% |
| 31 May 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 2000 | -5.00% |
| 30 May 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 8000 | -4.91% |
| 24 May 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 4000 | -4.97% |
| 23 May 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 6000 | -4.87% |
| 19 May 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 2000 | -4.90% |
| 11 May 2022 | 36.70 | 36.70 | 36.70 | 36.70 | 2000 | -4.92% |
| 10 May 2022 | 38.60 | 40.00 | 40.00 | 38.60 | 4000 | -4.93% |
| 22 Apr 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 2000 | -4.92% |
| 19 Apr 2022 | 42.70 | 42.70 | 42.70 | 42.70 | 4000 | -4.47% |
| 18 Apr 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 2000 | -4.99% |
| 13 Apr 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 2000 | -4.95% |
| 12 Apr 2022 | 49.50 | 49.50 | 49.50 | 49.50 | 2000 | -4.35% |
| 11 Apr 2022 | 51.75 | 52.00 | 52.00 | 51.75 | 6000 | 1.47% |
| 08 Apr 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 18000 | 4.94% |
| 07 Apr 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 2000 | -1.02% |
| 06 Apr 2022 | 49.10 | 49.00 | 49.10 | 49.00 | 6000 | 4.91% |
| 05 Apr 2022 | 46.80 | 46.65 | 46.80 | 45.00 | 34000 | 4.93% |
| 04 Apr 2022 | 44.60 | 44.50 | 44.60 | 44.50 | 10000 | 4.94% |
| 01 Apr 2022 | 42.50 | 42.50 | 42.50 | 42.50 | 10000 | 4.94% |
| 31 Mar 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 16000 | 4.92% |
| 30 Mar 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 4000 | 4.89% |
| 29 Mar 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 24000 | 4.99% |
| 28 Mar 2022 | 35.05 | 35.05 | 35.05 | 35.05 | 4000 | 4.94% |
| 25 Mar 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 6000 | 4.87% |
| 24 Mar 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 8000 | 4.94% |
| 23 Mar 2022 | 30.35 | 30.30 | 30.35 | 30.30 | 6000 | 4.84% |
| 22 Mar 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 6000 | 4.89% |
| 21 Mar 2022 | 27.60 | 27.55 | 27.60 | 27.55 | 4000 | -4.83% |
| 16 Mar 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 2000 | -2.52% |
| 11 Mar 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 6000 | 4.94% |
| 10 Mar 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 2000 | 0.00% |
| 09 Mar 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 6000 | -4.87% |
| 02 Mar 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 4000 | 4.93% |
| 25 Feb 2022 | 28.40 | 28.60 | 28.60 | 28.00 | 10000 | 4.22% |
| 24 Feb 2022 | 27.25 | 27.05 | 29.70 | 27.00 | 32000 | -3.71% |
| 23 Feb 2022 | 28.30 | 26.15 | 28.35 | 26.15 | 10000 | 4.81% |
| 22 Feb 2022 | 27.00 | 26.25 | 27.45 | 26.25 | 26000 | 3.25% |
| 21 Feb 2022 | 26.15 | 26.00 | 26.15 | 26.00 | 6000 | -2.24% |
| 14 Feb 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 2000 | 4.90% |
| 11 Feb 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 2000 | -2.86% |
| 08 Feb 2022 | 26.25 | 26.15 | 26.25 | 26.15 | 8000 | -4.55% |
| 04 Feb 2022 | 27.50 | 27.00 | 27.50 | 27.00 | 4000 | -1.08% |
| 03 Feb 2022 | 27.80 | 27.00 | 28.90 | 26.75 | 6000 | 0.91% |
| 02 Feb 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 4000 | -3.84% |
| 01 Feb 2022 | 28.65 | 31.50 | 31.50 | 28.65 | 12000 | -4.50% |
| 31 Jan 2022 | 30.00 | 30.25 | 30.25 | 30.00 | 4000 | -4.91% |
| 28 Jan 2022 | 31.55 | 31.45 | 32.90 | 31.45 | 6000 | -4.68% |
| 24 Jan 2022 | 33.10 | 33.40 | 33.40 | 33.10 | 8000 | -4.89% |
| 21 Jan 2022 | 34.80 | 34.70 | 34.80 | 34.70 | 16000 | 4.98% |
| 20 Jan 2022 | 33.15 | 30.05 | 33.15 | 30.05 | 8000 | 4.91% |
| 19 Jan 2022 | 31.60 | 31.55 | 31.60 | 31.55 | 4000 | -4.82% |
| 18 Jan 2022 | 33.20 | 33.50 | 33.50 | 33.20 | 8000 | -4.87% |
| 17 Jan 2022 | 34.90 | 34.70 | 34.90 | 34.70 | 12000 | 4.96% |
| 14 Jan 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 4000 | 4.89% |
| 13 Jan 2022 | 31.70 | 30.00 | 31.70 | 30.00 | 28000 | 4.97% |
| 12 Jan 2022 | 30.20 | 30.35 | 30.50 | 29.00 | 16000 | 3.96% |
| 11 Jan 2022 | 29.05 | 29.25 | 29.25 | 27.00 | 8000 | 4.12% |
| 10 Jan 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 2000 | 4.89% |
| 07 Jan 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 2000 | 0.00% |
| 06 Jan 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 2000 | 4.93% |
| 05 Jan 2022 | 25.35 | 25.40 | 25.40 | 25.35 | 4000 | -4.70% |
| 04 Jan 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 4000 | -4.66% |
| 03 Jan 2022 | 27.90 | 27.80 | 27.90 | 27.80 | 4000 | 4.89% |
| 31 Dec 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 4000 | -3.45% |
| 30 Dec 2021 | 27.55 | 29.40 | 29.40 | 27.55 | 4000 | -1.61% |
| 29 Dec 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 10000 | 4.87% |
| 28 Dec 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 2000 | 4.91% |
| 27 Dec 2021 | 25.45 | 25.45 | 25.45 | 25.00 | 10000 | 4.95% |
| 24 Dec 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 6000 | 4.98% |
| 23 Dec 2021 | 23.10 | 23.10 | 23.10 | 23.10 | 2000 | 5.00% |
| 20 Dec 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 2000 | 0.00% |
| 17 Dec 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 2000 | 0.00% |
| 16 Dec 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 2000 | -3.51% |
| 14 Dec 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 4000 | -4.80% |
| 13 Dec 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 2000 | -4.01% |
| 07 Dec 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 2000 | -4.95% |
| 06 Dec 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 2000 | 0.00% |
| 02 Dec 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 2000 | -4.72% |
| 30 Nov 2021 | 27.55 | 24.95 | 27.55 | 24.95 | 4000 | 4.95% |
| 18 Nov 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 6000 | 5.00% |
| 15 Nov 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | -2.72% |
| 10 Nov 2021 | 25.70 | 25.70 | 25.70 | 25.65 | 8000 | 0.00% |
| 02 Nov 2021 | 25.70 | 25.70 | 25.70 | 25.70 | 2000 | -4.64% |
| 29 Oct 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 2000 | -0.19% |
| 27 Oct 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 | 4.85% |
| 26 Oct 2021 | 25.75 | 25.10 | 26.40 | 25.10 | 6000 | -2.46% |
| 25 Oct 2021 | 26.40 | 29.10 | 29.10 | 26.40 | 6000 | -4.86% |
| 19 Oct 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 2000 | -4.97% |
| 18 Oct 2021 | 29.20 | 29.25 | 29.25 | 29.20 | 4000 | -4.89% |
| 12 Oct 2021 | 30.70 | 30.70 | 30.70 | 30.70 | 2000 | 4.96% |
| 06 Oct 2021 | 29.25 | 31.50 | 31.50 | 28.50 | 14000 | -2.50% |
| 05 Oct 2021 | 30.00 | 29.95 | 30.00 | 29.95 | 6000 | 4.71% |
| 04 Oct 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 2000 | 4.95% |
| 01 Oct 2021 | 27.30 | 27.30 | 27.30 | 27.30 | 2000 | 5.00% |
| 30 Sep 2021 | 26.00 | 27.50 | 27.50 | 26.00 | 38000 | -0.95% |
| 29 Sep 2021 | 26.25 | 26.00 | 26.25 | 26.00 | 36000 | 5.00% |
| 27 Sep 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 | -1.96% |
| 21 Sep 2021 | 25.50 | 28.05 | 28.05 | 25.50 | 18000 | -4.67% |
| 20 Sep 2021 | 26.75 | 26.70 | 26.75 | 26.70 | 4000 | 4.90% |
| 17 Sep 2021 | 25.50 | 25.50 | 25.50 | 25.00 | 16000 | 4.94% |
| 16 Sep 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 2000 | 4.97% |
| 15 Sep 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 2000 | 4.99% |
| 09 Sep 2021 | 22.05 | 20.00 | 22.05 | 20.00 | 16000 | 5.00% |
| 31 Aug 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | 0.00% |
| 30 Aug 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | 0.00% |
| 27 Aug 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | -1.87% |
| 26 Aug 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 8000 | -4.89% |
| 25 Aug 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 8000 | 0.00% |
| 24 Aug 2021 | 22.50 | 23.45 | 23.45 | 22.50 | 8000 | -4.05% |
| 23 Aug 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 2000 | -4.87% |
| 17 Aug 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 2000 | 4.89% |
| 16 Aug 2021 | 23.50 | 24.25 | 24.25 | 23.50 | 6000 | 1.73% |
| 11 Aug 2021 | 23.10 | 23.10 | 23.10 | 23.10 | 2000 | 5.00% |
| 09 Aug 2021 | 22.00 | 22.00 | 22.10 | 22.00 | 6000 | -4.35% |
| 05 Aug 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 2000 | -2.54% |
| 03 Aug 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 4000 | 0.00% |
| 02 Aug 2021 | 23.60 | 23.55 | 25.95 | 23.55 | 6000 | -4.65% |
| 30 Jul 2021 | 24.75 | 25.05 | 25.05 | 24.75 | 6000 | -4.99% |
| 29 Jul 2021 | 26.05 | 26.05 | 26.05 | 26.05 | 6000 | -4.93% |
| 28 Jul 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 2000 | -4.86% |
| 27 Jul 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 2000 | -4.95% |
| 15 Jul 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 2000 | 0.00% |
| 14 Jul 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 2000 | 0.00% |
| 05 Jul 2021 | 30.30 | 30.35 | 30.35 | 30.30 | 4000 | -4.72% |
| 02 Jul 2021 | 31.80 | 34.00 | 34.00 | 31.80 | 6000 | -4.93% |
| 01 Jul 2021 | 33.45 | 33.45 | 33.45 | 33.45 | 2000 | -4.70% |
| 30 Jun 2021 | 35.10 | 35.25 | 35.30 | 35.10 | 6000 | -4.88% |
| 29 Jun 2021 | 36.90 | 33.60 | 36.90 | 33.55 | 18000 | 4.98% |
| 17 Jun 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 2000 | 4.93% |
| 16 Jun 2021 | 33.50 | 33.00 | 33.50 | 33.00 | 6000 | 2.29% |
| 15 Jun 2021 | 32.75 | 32.75 | 32.75 | 32.75 | 2000 | 4.97% |
| 14 Jun 2021 | 31.20 | 34.30 | 34.30 | 31.20 | 18000 | -4.59% |
| 11 Jun 2021 | 32.70 | 32.70 | 32.70 | 32.70 | 2000 | 4.98% |
| 09 Jun 2021 | 31.15 | 31.15 | 31.15 | 31.15 | 2000 | 4.88% |
| 08 Jun 2021 | 29.70 | 29.70 | 29.70 | 27.20 | 24000 | 4.95% |
| 07 Jun 2021 | 28.30 | 28.30 | 28.30 | 28.30 | 4000 | 4.81% |
| 04 Jun 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | 4.85% |
| 03 Jun 2021 | 25.75 | 25.80 | 25.80 | 25.75 | 6000 | -4.63% |
| 01 Jun 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 | 1.12% |
| 31 May 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 4000 | -4.98% |
| 28 May 2021 | 28.10 | 29.75 | 29.80 | 28.10 | 14000 | -1.06% |
| 25 May 2021 | 28.40 | 28.00 | 28.40 | 28.00 | 4000 | 4.99% |
| 24 May 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 2000 | 0.00% |
| 21 May 2021 | 27.05 | 25.75 | 28.15 | 25.75 | 8000 | 0.74% |
| 20 May 2021 | 26.85 | 26.95 | 26.95 | 26.85 | 4000 | -4.96% |
| 19 May 2021 | 28.25 | 30.00 | 30.00 | 28.25 | 6000 | -4.24% |
| 18 May 2021 | 29.50 | 29.25 | 29.50 | 29.25 | 20000 | 4.98% |
| 17 May 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 20000 | 4.85% |
| 14 May 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 6000 | 4.89% |
| 12 May 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 6000 | 4.93% |
| 11 May 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 6000 | 4.96% |
| 10 May 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 4000 | 4.98% |
| 06 May 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 2000 | 4.99% |
| 05 May 2021 | 21.05 | 21.05 | 21.05 | 21.05 | 2000 | 4.99% |
| 28 Apr 2021 | 20.05 | 20.05 | 20.05 | 20.05 | 12000 | 4.97% |
| 26 Apr 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 2000 | 4.95% |
| 19 Apr 2021 | 18.20 | 18.25 | 18.25 | 18.20 | 4000 | -4.96% |
| 12 Apr 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 4000 | -4.96% |
| 06 Apr 2021 | 20.15 | 20.20 | 20.20 | 20.15 | 4000 | -3.59% |
| 05 Apr 2021 | 20.90 | 19.95 | 20.90 | 19.95 | 6000 | 4.76% |
| 01 Apr 2021 | 19.95 | 19.95 | 19.95 | 19.95 | 2000 | 5.00% |
| 30 Mar 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 2000 | 4.97% |
| 24 Mar 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 2000 | 0.00% |
| 23 Mar 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 10000 | -4.74% |
| 22 Mar 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 4000 | -4.76% |
| 19 Mar 2021 | 19.95 | 19.95 | 19.95 | 19.95 | 4000 | -5.00% |
| 18 Mar 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | -3.23% |
| 17 Mar 2021 | 21.70 | 21.75 | 21.75 | 21.70 | 6000 | -0.23% |
| 15 Mar 2021 | 21.75 | 22.00 | 22.05 | 21.75 | 10000 | 3.57% |
| 12 Mar 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | 3.45% |
| 09 Mar 2021 | 20.30 | 20.30 | 20.30 | 20.30 | 2000 | 1.00% |
| 02 Mar 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 2000 | -1.47% |
| 26 Feb 2021 | 20.40 | 20.00 | 20.40 | 20.00 | 6000 | 4.88% |
| 25 Feb 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 2000 | 0.00% |
| 18 Feb 2021 | 19.45 | 18.15 | 19.45 | 18.15 | 6000 | 4.85% |
| 17 Feb 2021 | 18.55 | 19.30 | 19.30 | 18.55 | 6000 | -3.89% |
| 15 Feb 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 2000 | 0.00% |
| 11 Feb 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 4000 | -4.93% |
| 09 Feb 2021 | 20.30 | 19.35 | 20.30 | 19.35 | 6000 | 4.91% |
| 08 Feb 2021 | 19.35 | 19.35 | 19.35 | 19.35 | 4000 | -2.52% |
| 05 Feb 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 6000 | -4.80% |
| 04 Feb 2021 | 20.85 | 20.70 | 20.85 | 20.70 | 4000 | 4.77% |
| 03 Feb 2021 | 19.90 | 20.10 | 20.10 | 19.90 | 4000 | -0.75% |
| 02 Feb 2021 | 20.05 | 20.60 | 21.60 | 19.85 | 8000 | -2.67% |
| 01 Feb 2021 | 20.60 | 20.65 | 20.65 | 20.60 | 6000 | -4.85% |
| 28 Jan 2021 | 21.65 | 21.60 | 21.65 | 21.60 | 4000 | 0.00% |
| 27 Jan 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 4000 | -4.84% |
| 20 Jan 2021 | 22.75 | 22.75 | 22.75 | 22.75 | 2000 | -4.81% |
| 07 Jan 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 2000 | 3.91% |
| 06 Jan 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 2000 | 0.00% |
| 01 Jan 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 4000 | 0.00% |
| 31 Dec 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 2000 | -2.75% |
| 28 Dec 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 2000 | -4.83% |
| 21 Dec 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 2000 | -4.42% |
| 17 Dec 2020 | 26.00 | 24.35 | 26.00 | 24.35 | 6000 | 1.56% |
| 16 Dec 2020 | 25.60 | 23.80 | 25.60 | 23.70 | 8000 | 3.23% |
| 15 Dec 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 2000 | 4.86% |
| 11 Dec 2020 | 23.65 | 23.60 | 23.65 | 23.60 | 4000 | 0.00% |
| 09 Dec 2020 | 23.65 | 23.00 | 23.65 | 23.00 | 10000 | 4.88% |
| 08 Dec 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 2000 | 4.88% |
| 07 Dec 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 2000 | 4.88% |
| 04 Dec 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 4000 | 4.86% |
| 03 Dec 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 2000 | -3.69% |
| 02 Dec 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 4000 | 4.91% |
| 01 Dec 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 2000 | 0.00% |
| 27 Nov 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 4000 | 0.00% |
| 24 Nov 2020 | 19.35 | 19.40 | 19.40 | 19.35 | 4000 | -4.91% |
| 23 Nov 2020 | 20.35 | 20.40 | 20.40 | 20.35 | 8000 | -4.91% |
| 20 Nov 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 2000 | -4.68% |
| 12 Nov 2020 | 22.45 | 23.10 | 23.10 | 22.35 | 6000 | -4.47% |
| 10 Nov 2020 | 23.50 | 23.55 | 23.55 | 23.50 | 4000 | 4.21% |
| 09 Nov 2020 | 22.55 | 22.45 | 22.55 | 22.45 | 10000 | 4.88% |
| 06 Nov 2020 | 21.50 | 21.75 | 21.80 | 21.00 | 10000 | 3.37% |
| 05 Nov 2020 | 20.80 | 21.10 | 21.10 | 20.80 | 8000 | -4.81% |
| 02 Nov 2020 | 21.85 | 21.85 | 21.85 | 21.85 | 2000 | 4.05% |
| 27 Oct 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | 4.22% |
| 23 Oct 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 2000 | 4.95% |
| 21 Oct 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 2000 | -4.95% |
| 20 Oct 2020 | 20.20 | 19.10 | 20.20 | 19.10 | 8000 | 0.50% |
| 15 Oct 2020 | 20.10 | 20.15 | 20.15 | 20.10 | 6000 | -3.83% |
| 14 Oct 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 8000 | -5.00% |
| 13 Oct 2020 | 22.00 | 22.00 | 22.00 | 21.95 | 6000 | -4.76% |
| 12 Oct 2020 | 23.10 | 23.05 | 23.10 | 23.05 | 4000 | -4.74% |
| 07 Oct 2020 | 24.25 | 24.15 | 24.25 | 24.15 | 4000 | 2.75% |
| 05 Oct 2020 | 23.60 | 23.50 | 23.60 | 23.50 | 4000 | 4.89% |
| 01 Oct 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 4000 | -1.32% |
| 29 Sep 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 4000 | -4.80% |
| 28 Sep 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 8000 | -4.96% |
| 25 Sep 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 2000 | 5.00% |
| 24 Sep 2020 | 24.00 | 23.90 | 24.00 | 23.75 | 14000 | -4.00% |
| 18 Sep 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | 0.00% |
| 17 Sep 2020 | 25.00 | 25.20 | 25.20 | 24.70 | 6000 | -3.85% |
| 11 Sep 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 2000 | -1.14% |
| 09 Sep 2020 | 26.30 | 26.30 | 26.30 | 26.30 | 2000 | 4.99% |
| 07 Sep 2020 | 25.05 | 23.00 | 25.10 | 23.00 | 14000 | 4.59% |
| 04 Sep 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 6000 | 4.81% |
| 02 Sep 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 2000 | -4.59% |
| 28 Aug 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 2000 | -4.20% |
| 25 Aug 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | -0.79% |
| 24 Aug 2020 | 25.20 | 25.50 | 25.50 | 25.20 | 4000 | -4.00% |
| 21 Aug 2020 | 26.25 | 23.95 | 26.25 | 23.95 | 20000 | 5.00% |
| 20 Aug 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | 0.00% |
| 19 Aug 2020 | 25.00 | 25.70 | 25.70 | 25.00 | 4000 | 2.04% |
| 18 Aug 2020 | 24.50 | 24.50 | 24.50 | 24.40 | 8000 | 4.93% |
| 17 Aug 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 4000 | 4.94% |
| 14 Aug 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 4000 | 4.95% |
| 13 Aug 2020 | 21.20 | 21.25 | 21.25 | 21.20 | 4000 | -4.50% |
| 12 Aug 2020 | 22.20 | 22.55 | 22.55 | 22.20 | 20000 | -4.93% |
| 10 Aug 2020 | 23.35 | 23.55 | 24.50 | 23.35 | 20000 | -4.89% |
| 07 Aug 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 6000 | 4.91% |
| 06 Aug 2020 | 23.40 | 21.55 | 23.75 | 21.55 | 20000 | 3.31% |
| 05 Aug 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 6000 | 4.86% |
| 04 Aug 2020 | 21.60 | 21.50 | 21.65 | 21.50 | 6000 | -4.00% |
| 28 Jul 2020 | 22.50 | 22.65 | 22.65 | 22.35 | 4000 | -3.02% |
| 27 Jul 2020 | 23.20 | 23.20 | 23.20 | 23.20 | 4000 | -0.64% |
| 24 Jul 2020 | 23.35 | 21.20 | 23.35 | 21.20 | 14000 | 4.94% |
| 23 Jul 2020 | 22.25 | 22.25 | 22.25 | 20.15 | 28000 | 4.95% |
| 22 Jul 2020 | 21.20 | 20.85 | 21.20 | 20.85 | 16000 | 4.95% |
| 21 Jul 2020 | 20.20 | 21.50 | 21.50 | 20.20 | 6000 | -3.81% |
| 20 Jul 2020 | 21.00 | 20.90 | 21.00 | 20.90 | 4000 | -4.11% |
| 16 Jul 2020 | 21.90 | 22.15 | 22.15 | 21.85 | 14000 | -4.78% |
| 15 Jul 2020 | 23.00 | 22.95 | 23.10 | 22.70 | 10000 | 3.84% |
| 14 Jul 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 2000 | -3.70% |
| 09 Jul 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 14000 | 0.00% |
| 08 Jul 2020 | 23.00 | 23.90 | 23.90 | 23.00 | 6000 | -3.77% |
| 07 Jul 2020 | 23.90 | 23.90 | 23.90 | 23.90 | 2000 | 3.91% |
| 06 Jul 2020 | 23.00 | 22.50 | 23.00 | 22.50 | 6000 | -2.75% |
| 02 Jul 2020 | 23.65 | 23.60 | 23.70 | 23.55 | 18000 | -4.44% |
| 01 Jul 2020 | 24.75 | 26.00 | 26.00 | 24.70 | 12000 | -4.81% |
| 30 Jun 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 2000 | 4.00% |
| 29 Jun 2020 | 25.00 | 24.10 | 25.00 | 24.10 | 16000 | 3.73% |
| 26 Jun 2020 | 24.10 | 22.05 | 24.20 | 22.05 | 16000 | 4.56% |
| 25 Jun 2020 | 23.05 | 22.95 | 23.05 | 22.95 | 6000 | 4.77% |
| 24 Jun 2020 | 22.00 | 22.05 | 22.05 | 22.00 | 6000 | 4.76% |
| 23 Jun 2020 | 21.00 | 20.00 | 21.00 | 20.00 | 8000 | 5.00% |
| 22 Jun 2020 | 20.00 | 21.90 | 21.95 | 19.95 | 24000 | -4.53% |
| 19 Jun 2020 | 20.95 | 21.15 | 21.15 | 20.95 | 8000 | -4.99% |
| 18 Jun 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 2000 | 5.00% |
| 16 Jun 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | 2.44% |
| 12 Jun 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 2000 | 0.99% |
| 11 Jun 2020 | 20.30 | 20.30 | 20.30 | 18.65 | 6000 | 4.91% |
| 10 Jun 2020 | 19.35 | 19.25 | 19.35 | 19.25 | 6000 | 4.88% |
| 08 Jun 2020 | 18.45 | 17.95 | 19.70 | 17.90 | 12000 | -1.86% |
| 05 Jun 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 2000 | -3.84% |
| 01 Jun 2020 | 19.55 | 19.60 | 20.00 | 19.50 | 18000 | -4.63% |
| 29 May 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 2000 | -4.21% |
| 28 May 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 2000 | -4.89% |
| 21 May 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 2000 | -4.46% |
| 07 May 2020 | 23.55 | 22.95 | 24.60 | 22.95 | 12000 | -2.48% |
| 06 May 2020 | 24.15 | 24.15 | 24.15 | 24.15 | 2000 | -4.92% |
| 05 May 2020 | 25.40 | 25.50 | 25.50 | 25.40 | 8000 | -4.87% |
| 29 Apr 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 4000 | 4.91% |
| 28 Apr 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 2000 | 4.95% |
| 20 Apr 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 4000 | 4.98% |
| 17 Apr 2020 | 23.10 | 22.65 | 23.75 | 22.65 | 10000 | 1.99% |
| 15 Apr 2020 | 22.65 | 22.85 | 22.85 | 22.65 | 4000 | -4.03% |
| 13 Apr 2020 | 23.60 | 23.60 | 23.60 | 23.55 | 10000 | 4.89% |
| 09 Apr 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 2000 | 4.90% |
| 08 Apr 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 4000 | 4.89% |
| 07 Apr 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 2000 | 4.87% |
| 03 Apr 2020 | 19.50 | 18.00 | 19.50 | 18.00 | 6000 | 4.84% |
| 01 Apr 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 2000 | 4.79% |
| 30 Mar 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 2000 | 4.72% |
| 27 Mar 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 4000 | 4.95% |
| 25 Mar 2020 | 16.15 | 16.50 | 16.50 | 16.15 | 6000 | -5.00% |
| 24 Mar 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 6000 | -4.76% |
| 23 Mar 2020 | 17.85 | 16.15 | 17.85 | 16.15 | 10000 | 5.00% |
| 20 Mar 2020 | 17.00 | 17.30 | 17.30 | 17.00 | 20000 | 3.03% |
| 19 Mar 2020 | 16.50 | 15.50 | 16.50 | 15.50 | 10000 | 1.23% |
| 18 Mar 2020 | 16.30 | 16.50 | 16.50 | 16.25 | 14000 | -4.68% |
| 17 Mar 2020 | 17.10 | 17.15 | 17.15 | 17.10 | 8000 | -4.74% |
| 16 Mar 2020 | 17.95 | 17.80 | 19.50 | 17.80 | 24000 | -4.01% |
| 13 Mar 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 6000 | -4.83% |
| 12 Mar 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 2000 | -4.84% |
| 11 Mar 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 2000 | -4.84% |
| 09 Mar 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 2000 | -4.82% |
| 06 Mar 2020 | 22.80 | 23.00 | 23.00 | 22.80 | 4000 | -5.00% |
| 05 Mar 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 | -3.61% |
| 04 Mar 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 2000 | -4.96% |
| 03 Mar 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 2000 | -4.90% |
| 02 Mar 2020 | 27.55 | 27.55 | 27.55 | 27.55 | 2000 | -5.00% |
| 27 Feb 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 2000 | -1.69% |
| 26 Feb 2020 | 29.50 | 27.55 | 29.50 | 27.55 | 12000 | 1.72% |
| 25 Feb 2020 | 29.00 | 27.45 | 30.15 | 27.45 | 6000 | 0.52% |
| 20 Feb 2020 | 28.85 | 28.85 | 28.85 | 28.85 | 2000 | -4.94% |
| 14 Feb 2020 | 30.35 | 30.35 | 30.35 | 30.35 | 2000 | 4.48% |
| 13 Feb 2020 | 29.05 | 29.05 | 29.05 | 29.05 | 2000 | -4.91% |
| 11 Feb 2020 | 30.55 | 30.55 | 30.55 | 30.55 | 2000 | -4.98% |
| 10 Feb 2020 | 32.15 | 32.15 | 32.15 | 32.15 | 2000 | -4.46% |
| 07 Feb 2020 | 33.65 | 33.65 | 33.65 | 33.65 | 2000 | 4.34% |
| 06 Feb 2020 | 32.25 | 32.25 | 32.25 | 32.25 | 2000 | -4.87% |
| 05 Feb 2020 | 33.90 | 33.90 | 33.90 | 33.90 | 2000 | 3.04% |
| 29 Jan 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 2000 | 4.44% |
| 28 Jan 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 2000 | -4.98% |
| 22 Jan 2020 | 33.15 | 33.20 | 33.20 | 33.15 | 4000 | -4.88% |
| 21 Jan 2020 | 34.85 | 34.85 | 34.85 | 34.85 | 2000 | -4.52% |
| 17 Jan 2020 | 36.50 | 36.90 | 36.90 | 36.50 | 8000 | 3.84% |
| 15 Jan 2020 | 35.15 | 35.15 | 35.15 | 35.15 | 2000 | 4.46% |
| 14 Jan 2020 | 33.65 | 33.65 | 33.65 | 33.65 | 2000 | -4.94% |
