Central Bank of India
NSE :CENTRALBK BSE :532885 Sector : BanksBuy, Sell or Hold CENTRALBK ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
CENTRALBK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 51.92 | 52.21 | 53.18 | 51.76 | 3689333 | -0.19% |
| 13 Nov 2024 | 52.02 | 53.00 | 54.63 | 51.80 | 4550933 | -5.25% |
| 12 Nov 2024 | 54.90 | 55.70 | 56.60 | 54.56 | 2397059 | -1.42% |
| 11 Nov 2024 | 55.69 | 55.87 | 56.45 | 54.95 | 3429280 | -0.22% |
| 08 Nov 2024 | 55.81 | 57.60 | 57.60 | 55.52 | 3076243 | -3.12% |
| 07 Nov 2024 | 57.61 | 58.60 | 59.67 | 57.33 | 5476320 | -1.66% |
| 06 Nov 2024 | 58.58 | 57.30 | 58.80 | 57.06 | 5566087 | 2.41% |
| 05 Nov 2024 | 57.20 | 56.00 | 57.67 | 55.56 | 6639709 | 2.18% |
| 04 Nov 2024 | 55.98 | 58.00 | 58.00 | 55.61 | 5344850 | -3.68% |
| 01 Nov 2024 | 58.12 | 57.99 | 58.55 | 57.30 | 1697525 | 0.50% |
| 31 Oct 2024 | 57.83 | 55.55 | 58.45 | 54.81 | 10703055 | 4.46% |
| 30 Oct 2024 | 55.36 | 53.82 | 55.93 | 53.30 | 7317100 | 2.82% |
| 29 Oct 2024 | 53.84 | 52.26 | 54.16 | 51.81 | 5059857 | 3.06% |
| 28 Oct 2024 | 52.24 | 50.56 | 53.05 | 50.17 | 8051220 | 3.94% |
| 25 Oct 2024 | 50.26 | 53.24 | 53.48 | 49.16 | 7487547 | -4.47% |
| 24 Oct 2024 | 52.61 | 52.87 | 54.25 | 52.40 | 4010372 | -0.47% |
| 23 Oct 2024 | 52.86 | 52.60 | 53.78 | 50.34 | 8484503 | -0.21% |
| 22 Oct 2024 | 52.97 | 56.49 | 56.59 | 52.52 | 5505392 | -6.48% |
| 21 Oct 2024 | 56.64 | 59.00 | 59.42 | 56.15 | 3706993 | -4.03% |
| 18 Oct 2024 | 59.02 | 58.89 | 59.75 | 57.93 | 6253115 | 0.08% |
| 17 Oct 2024 | 58.97 | 57.75 | 60.42 | 57.05 | 23788568 | 2.68% |
| 16 Oct 2024 | 57.43 | 57.50 | 57.92 | 57.06 | 2652911 | 0.74% |
| 15 Oct 2024 | 57.01 | 57.10 | 57.47 | 56.65 | 2060425 | -0.12% |
| 14 Oct 2024 | 57.08 | 57.00 | 57.63 | 56.50 | 1663009 | 0.21% |
| 11 Oct 2024 | 56.96 | 56.83 | 57.35 | 56.70 | 1607338 | -0.16% |
| 10 Oct 2024 | 57.05 | 57.90 | 58.39 | 56.85 | 2114794 | -1.23% |
| 09 Oct 2024 | 57.76 | 56.70 | 58.24 | 56.68 | 3817682 | 2.39% |
| 08 Oct 2024 | 56.41 | 55.00 | 56.59 | 54.64 | 3619298 | 2.23% |
| 07 Oct 2024 | 55.18 | 58.00 | 58.30 | 55.02 | 4817361 | -4.71% |
| 04 Oct 2024 | 57.91 | 57.50 | 58.37 | 56.56 | 4088917 | 0.63% |
| 03 Oct 2024 | 57.55 | 58.00 | 58.40 | 57.35 | 3102515 | -1.88% |
| 01 Oct 2024 | 58.65 | 58.85 | 59.15 | 58.56 | 2299657 | -0.31% |
| 30 Sep 2024 | 58.83 | 59.50 | 59.62 | 58.53 | 3159313 | -1.42% |
| 27 Sep 2024 | 59.68 | 59.41 | 60.39 | 59.21 | 4165739 | 0.37% |
| 26 Sep 2024 | 59.46 | 59.80 | 60.70 | 58.87 | 6173426 | -0.15% |
| 25 Sep 2024 | 59.55 | 60.40 | 60.40 | 59.32 | 3311832 | -1.42% |
| 24 Sep 2024 | 60.41 | 61.65 | 61.82 | 60.15 | 5114105 | -1.90% |
| 23 Sep 2024 | 61.58 | 59.80 | 61.75 | 59.17 | 11635667 | 4.94% |
| 20 Sep 2024 | 58.68 | 58.60 | 61.30 | 57.25 | 21691234 | 0.79% |
| 19 Sep 2024 | 58.22 | 59.32 | 60.35 | 57.40 | 4065969 | -1.79% |
| 18 Sep 2024 | 59.28 | 60.00 | 60.19 | 59.00 | 2848785 | -1.27% |
| 17 Sep 2024 | 60.04 | 60.40 | 60.60 | 59.80 | 2769660 | -0.51% |
| 16 Sep 2024 | 60.35 | 60.20 | 61.38 | 59.82 | 5224999 | 0.89% |
| 13 Sep 2024 | 59.82 | 59.00 | 60.78 | 58.67 | 6765219 | 2.03% |
| 12 Sep 2024 | 58.63 | 59.10 | 59.49 | 58.50 | 2405379 | -0.31% |
| 11 Sep 2024 | 58.81 | 58.90 | 59.20 | 58.21 | 3537404 | 0.26% |
| 10 Sep 2024 | 58.66 | 58.40 | 59.34 | 58.39 | 2780675 | 1.00% |
| 09 Sep 2024 | 58.08 | 59.00 | 59.09 | 57.36 | 4330475 | -1.88% |
| 06 Sep 2024 | 59.19 | 60.50 | 61.26 | 58.80 | 4070290 | -1.89% |
| 05 Sep 2024 | 60.33 | 60.35 | 60.82 | 60.04 | 2678616 | 0.48% |
| 04 Sep 2024 | 60.04 | 60.11 | 60.49 | 59.21 | 2964534 | -1.07% |
| 03 Sep 2024 | 60.69 | 60.77 | 61.22 | 60.60 | 2019190 | -0.12% |
| 02 Sep 2024 | 60.76 | 61.12 | 61.25 | 60.15 | 2926810 | -0.59% |
| 30 Aug 2024 | 61.12 | 61.52 | 61.75 | 61.00 | 3782808 | -0.44% |
| 29 Aug 2024 | 61.39 | 60.75 | 61.50 | 60.11 | 4405086 | 0.43% |
| 28 Aug 2024 | 61.13 | 61.02 | 61.69 | 60.89 | 3200457 | 0.02% |
| 27 Aug 2024 | 61.12 | 61.12 | 61.51 | 60.98 | 3264214 | -0.02% |
| 26 Aug 2024 | 61.13 | 60.50 | 61.68 | 60.48 | 5448364 | 1.58% |
| 23 Aug 2024 | 60.18 | 60.94 | 60.98 | 60.00 | 4107727 | -0.84% |
| 22 Aug 2024 | 60.69 | 60.90 | 61.75 | 60.06 | 5954328 | -0.02% |
| 21 Aug 2024 | 60.70 | 60.55 | 60.99 | 60.21 | 3756612 | 0.63% |
| 20 Aug 2024 | 60.32 | 60.60 | 60.70 | 60.03 | 4490240 | 0.07% |
| 19 Aug 2024 | 60.28 | 58.36 | 60.45 | 58.36 | 6700944 | 3.86% |
| 16 Aug 2024 | 58.04 | 57.75 | 58.20 | 57.41 | 3705234 | 1.61% |
| 14 Aug 2024 | 57.12 | 58.43 | 58.69 | 57.01 | 5333876 | -2.23% |
| 13 Aug 2024 | 58.42 | 59.29 | 59.65 | 58.20 | 4501534 | -1.18% |
| 12 Aug 2024 | 59.12 | 59.40 | 59.66 | 58.54 | 4342369 | -1.02% |
| 09 Aug 2024 | 59.73 | 60.30 | 60.80 | 59.58 | 5641251 | -0.23% |
| 08 Aug 2024 | 59.87 | 59.58 | 60.92 | 59.12 | 7622637 | 0.59% |
| 07 Aug 2024 | 59.52 | 59.64 | 59.88 | 58.65 | 5190078 | 1.21% |
| 06 Aug 2024 | 58.81 | 60.00 | 60.90 | 58.53 | 7410449 | 0.27% |
| 05 Aug 2024 | 58.65 | 61.35 | 61.48 | 58.40 | 14999796 | -6.34% |
| 02 Aug 2024 | 62.62 | 62.40 | 63.39 | 62.02 | 5993637 | -0.84% |
| 01 Aug 2024 | 63.15 | 63.90 | 64.38 | 62.86 | 6064294 | -0.66% |
| 31 Jul 2024 | 63.57 | 64.50 | 64.50 | 63.50 | 5017781 | -0.98% |
| 30 Jul 2024 | 64.20 | 64.36 | 64.72 | 63.78 | 5656630 | -0.25% |
| 29 Jul 2024 | 64.36 | 64.69 | 67.07 | 64.25 | 18448455 | 0.28% |
| 26 Jul 2024 | 64.18 | 63.30 | 65.20 | 62.90 | 15238054 | 2.00% |
| 25 Jul 2024 | 62.92 | 62.50 | 63.68 | 62.28 | 6728637 | -0.25% |
| 24 Jul 2024 | 63.08 | 61.92 | 64.28 | 61.65 | 11075162 | 1.87% |
| 23 Jul 2024 | 61.92 | 63.36 | 63.50 | 59.34 | 10720402 | -1.70% |
| 22 Jul 2024 | 62.99 | 62.57 | 63.80 | 61.02 | 9140309 | 0.67% |
| 19 Jul 2024 | 62.57 | 64.70 | 66.22 | 62.30 | 20409750 | -2.81% |
| 18 Jul 2024 | 64.38 | 64.90 | 67.64 | 63.81 | 44730149 | -1.01% |
| 16 Jul 2024 | 65.04 | 65.57 | 67.20 | 64.47 | 14478433 | -0.81% |
| 15 Jul 2024 | 65.57 | 63.74 | 66.66 | 63.26 | 32858029 | 3.55% |
| 12 Jul 2024 | 63.32 | 63.59 | 64.25 | 63.01 | 7485553 | 0.17% |
| 11 Jul 2024 | 63.21 | 63.95 | 64.29 | 63.00 | 6565053 | -1.03% |
| 10 Jul 2024 | 63.87 | 64.50 | 64.88 | 62.40 | 9777451 | -0.53% |
| 09 Jul 2024 | 64.21 | 61.90 | 65.58 | 61.76 | 29216143 | 3.88% |
| 08 Jul 2024 | 61.81 | 62.18 | 62.45 | 61.60 | 4987770 | -0.60% |
| 05 Jul 2024 | 62.18 | 62.30 | 62.79 | 61.87 | 6020969 | -0.13% |
| 04 Jul 2024 | 62.26 | 62.78 | 62.98 | 62.06 | 4636050 | -0.42% |
| 03 Jul 2024 | 62.52 | 62.92 | 63.12 | 62.40 | 5271418 | -0.11% |
| 02 Jul 2024 | 62.59 | 63.39 | 63.60 | 62.25 | 4883316 | -0.84% |
| 01 Jul 2024 | 63.12 | 63.10 | 64.00 | 62.51 | 8020735 | 0.53% |
| 28 Jun 2024 | 62.79 | 62.25 | 64.88 | 62.25 | 12324184 | 1.23% |
| 27 Jun 2024 | 62.03 | 62.90 | 63.50 | 61.01 | 9760196 | -1.37% |
| 26 Jun 2024 | 62.89 | 63.70 | 64.37 | 62.62 | 8951244 | -0.66% |
| 25 Jun 2024 | 63.31 | 64.36 | 64.60 | 63.15 | 6575084 | -1.29% |
| 24 Jun 2024 | 64.14 | 64.55 | 65.33 | 63.58 | 7040196 | -0.57% |
| 21 Jun 2024 | 64.51 | 65.78 | 65.78 | 64.20 | 10121247 | -1.26% |
| 20 Jun 2024 | 65.33 | 65.51 | 67.75 | 65.00 | 25557624 | 0.49% |
| 19 Jun 2024 | 65.01 | 65.10 | 66.32 | 63.36 | 15633223 | 0.12% |
| 18 Jun 2024 | 64.93 | 65.55 | 65.82 | 64.79 | 8823568 | -0.76% |
| 14 Jun 2024 | 65.43 | 65.85 | 66.34 | 65.11 | 9793423 | -0.50% |
| 13 Jun 2024 | 65.76 | 67.00 | 67.10 | 65.27 | 13295899 | -0.83% |
| 12 Jun 2024 | 66.31 | 63.98 | 67.28 | 63.95 | 29022671 | 3.64% |
| 11 Jun 2024 | 63.98 | 64.49 | 65.12 | 63.44 | 10449934 | -0.48% |
| 10 Jun 2024 | 64.29 | 65.15 | 65.75 | 64.00 | 11849669 | -0.79% |
| 07 Jun 2024 | 64.80 | 64.40 | 65.50 | 63.60 | 15515685 | 1.09% |
| 06 Jun 2024 | 64.10 | 62.55 | 66.50 | 62.50 | 28076368 | 3.81% |
| 05 Jun 2024 | 61.75 | 62.00 | 63.85 | 57.90 | 28178521 | 2.07% |
| 04 Jun 2024 | 60.50 | 72.00 | 72.00 | 57.85 | 69488360 | -16.32% |
| 03 Jun 2024 | 72.30 | 68.05 | 73.00 | 65.80 | 95389337 | 11.83% |
| 31 May 2024 | 64.65 | 64.00 | 65.35 | 62.50 | 15702898 | 1.97% |
| 30 May 2024 | 63.40 | 64.65 | 65.45 | 63.15 | 13096152 | -2.08% |
| 29 May 2024 | 64.75 | 64.50 | 65.85 | 64.15 | 10775963 | -0.77% |
| 28 May 2024 | 65.25 | 68.50 | 68.70 | 63.80 | 21467635 | -4.26% |
| 27 May 2024 | 68.15 | 66.10 | 69.20 | 65.50 | 43515664 | 3.57% |
| 24 May 2024 | 65.80 | 65.80 | 67.10 | 65.30 | 12666549 | -0.23% |
| 23 May 2024 | 65.95 | 65.50 | 67.20 | 65.45 | 17295289 | 1.23% |
| 22 May 2024 | 65.15 | 65.95 | 66.20 | 64.20 | 9273845 | -0.69% |
| 21 May 2024 | 65.60 | 62.30 | 66.20 | 61.65 | 22472609 | 5.55% |
| 18 May 2024 | 62.15 | 61.40 | 62.40 | 60.90 | 1914657 | 1.80% |
| 17 May 2024 | 61.05 | 61.00 | 61.75 | 60.65 | 6162276 | 0.41% |
| 16 May 2024 | 60.80 | 61.20 | 61.40 | 60.20 | 6225201 | 0.16% |
| 15 May 2024 | 60.70 | 60.80 | 62.10 | 60.40 | 8525938 | 0.50% |
| 14 May 2024 | 60.40 | 59.50 | 60.75 | 59.45 | 7533528 | 2.03% |
| 13 May 2024 | 59.20 | 60.90 | 60.95 | 58.00 | 11469041 | -2.63% |
| 10 May 2024 | 60.80 | 61.00 | 61.30 | 58.10 | 10665307 | 0.58% |
| 09 May 2024 | 60.45 | 62.15 | 62.80 | 60.15 | 8726840 | -2.74% |
| 08 May 2024 | 62.15 | 61.30 | 62.70 | 60.75 | 10579525 | 1.97% |
| 07 May 2024 | 60.95 | 63.55 | 64.15 | 60.05 | 17525168 | -4.09% |
| 06 May 2024 | 63.55 | 65.45 | 65.45 | 62.80 | 11112535 | -2.46% |
| 03 May 2024 | 65.15 | 66.60 | 66.70 | 64.50 | 13041002 | -1.59% |
| 02 May 2024 | 66.20 | 67.90 | 67.90 | 66.00 | 15085713 | -1.56% |
| 30 Apr 2024 | 67.25 | 68.65 | 69.75 | 66.80 | 35436655 | -1.39% |
| 29 Apr 2024 | 68.20 | 66.75 | 68.60 | 66.45 | 30491686 | 3.33% |
| 26 Apr 2024 | 66.00 | 66.15 | 67.00 | 65.45 | 19156664 | 0.30% |
| 25 Apr 2024 | 65.80 | 63.45 | 66.50 | 63.25 | 25913001 | 3.70% |
| 24 Apr 2024 | 63.45 | 64.00 | 64.50 | 63.30 | 6077659 | -0.55% |
| 23 Apr 2024 | 63.80 | 64.95 | 65.05 | 63.55 | 8885969 | -1.24% |
| 22 Apr 2024 | 64.60 | 62.80 | 64.80 | 62.75 | 13443977 | 4.03% |
| 19 Apr 2024 | 62.10 | 61.00 | 62.50 | 59.45 | 10721240 | 0.49% |
| 18 Apr 2024 | 61.80 | 62.50 | 63.85 | 61.55 | 9695748 | -0.32% |
| 16 Apr 2024 | 62.00 | 60.75 | 63.85 | 60.10 | 14471808 | 1.14% |
| 15 Apr 2024 | 61.30 | 61.85 | 62.95 | 59.55 | 15436241 | -4.07% |
| 12 Apr 2024 | 63.90 | 64.85 | 65.45 | 63.70 | 8740422 | -1.84% |
| 10 Apr 2024 | 65.10 | 64.35 | 65.50 | 63.30 | 13424740 | 1.72% |
| 09 Apr 2024 | 64.00 | 64.30 | 64.90 | 62.95 | 10343663 | 0.08% |
| 08 Apr 2024 | 63.95 | 65.85 | 65.95 | 63.75 | 10786579 | -2.52% |
| 05 Apr 2024 | 65.60 | 65.00 | 66.35 | 64.20 | 20709251 | 0.92% |
| 04 Apr 2024 | 65.00 | 66.20 | 67.00 | 64.05 | 25233168 | -0.91% |
| 03 Apr 2024 | 65.60 | 63.45 | 65.90 | 62.70 | 32063126 | 3.80% |
| 02 Apr 2024 | 63.20 | 63.30 | 64.20 | 62.10 | 18976772 | -0.24% |
| 01 Apr 2024 | 63.35 | 60.40 | 63.70 | 60.40 | 23280709 | 5.94% |
| 28 Mar 2024 | 59.80 | 57.85 | 61.65 | 57.75 | 31670415 | 4.45% |
| 27 Mar 2024 | 57.25 | 58.55 | 59.40 | 57.10 | 11064222 | -1.89% |
| 26 Mar 2024 | 58.35 | 59.15 | 60.00 | 58.15 | 9071528 | -1.52% |
| 22 Mar 2024 | 59.25 | 58.20 | 59.80 | 57.95 | 14903892 | 2.33% |
| 21 Mar 2024 | 57.90 | 58.30 | 59.45 | 57.60 | 15462631 | 2.03% |
| 20 Mar 2024 | 56.75 | 57.50 | 58.25 | 55.80 | 16608753 | -0.79% |
| 19 Mar 2024 | 57.20 | 58.00 | 59.35 | 57.00 | 14216161 | -2.22% |
| 18 Mar 2024 | 58.50 | 59.70 | 60.75 | 58.10 | 15905678 | -1.68% |
| 15 Mar 2024 | 59.50 | 59.90 | 61.70 | 57.35 | 26890962 | -1.82% |
| 14 Mar 2024 | 60.60 | 54.00 | 61.50 | 52.05 | 40906348 | 12.01% |
| 13 Mar 2024 | 54.10 | 60.90 | 61.40 | 53.05 | 34629026 | -10.28% |
| 12 Mar 2024 | 60.30 | 62.15 | 62.75 | 59.70 | 17010763 | -2.98% |
| 11 Mar 2024 | 62.15 | 64.60 | 64.70 | 61.70 | 14035590 | -3.42% |
| 07 Mar 2024 | 64.35 | 65.50 | 66.30 | 64.05 | 17945402 | -1.08% |
| 06 Mar 2024 | 65.05 | 67.55 | 68.15 | 64.05 | 32497838 | -3.49% |
| 05 Mar 2024 | 67.40 | 62.85 | 67.95 | 62.30 | 56087283 | 7.07% |
| 04 Mar 2024 | 62.95 | 63.90 | 64.15 | 62.35 | 8638680 | -1.10% |
| 02 Mar 2024 | 63.65 | 63.55 | 63.90 | 62.90 | 1015332 | 0.55% |
| 01 Mar 2024 | 63.30 | 62.95 | 63.95 | 62.70 | 10099243 | 1.04% |
| 29 Feb 2024 | 62.65 | 60.75 | 63.00 | 60.20 | 16517287 | 2.70% |
| 28 Feb 2024 | 61.00 | 63.45 | 63.85 | 60.35 | 16140826 | -3.56% |
| 27 Feb 2024 | 63.25 | 64.90 | 65.45 | 62.55 | 14385725 | -2.54% |
| 26 Feb 2024 | 64.90 | 65.90 | 65.90 | 64.55 | 11290843 | -1.29% |
| 23 Feb 2024 | 65.75 | 67.00 | 67.35 | 65.40 | 14482044 | -1.72% |
| 22 Feb 2024 | 66.90 | 66.30 | 67.35 | 63.80 | 22223256 | 1.59% |
| 21 Feb 2024 | 65.85 | 66.15 | 68.40 | 65.40 | 29225281 | 0.00% |
| 20 Feb 2024 | 65.85 | 67.10 | 67.55 | 65.50 | 16877805 | -1.64% |
| 19 Feb 2024 | 66.95 | 66.90 | 68.85 | 65.90 | 26347802 | 0.53% |
| 16 Feb 2024 | 66.60 | 68.00 | 69.00 | 66.10 | 34547539 | -1.26% |
| 15 Feb 2024 | 67.45 | 65.90 | 68.00 | 64.20 | 50957276 | 2.82% |
| 14 Feb 2024 | 65.60 | 60.50 | 66.20 | 60.45 | 41099283 | 3.63% |
| 13 Feb 2024 | 63.30 | 59.00 | 63.95 | 58.40 | 60568781 | 5.59% |
| 12 Feb 2024 | 59.95 | 68.00 | 68.20 | 58.30 | 49978373 | -11.84% |
| 09 Feb 2024 | 68.00 | 70.45 | 72.40 | 65.00 | 58441930 | -2.65% |
| 08 Feb 2024 | 69.85 | 76.05 | 76.40 | 69.30 | 90182075 | -5.80% |
| 07 Feb 2024 | 74.15 | 66.95 | 76.90 | 66.95 | 154612545 | 11.42% |
| 06 Feb 2024 | 66.55 | 65.25 | 68.85 | 64.50 | 60062362 | 2.62% |
| 05 Feb 2024 | 64.85 | 62.50 | 70.30 | 61.70 | 155196600 | 4.51% |
| 02 Feb 2024 | 62.05 | 61.00 | 63.45 | 60.60 | 87281980 | 4.20% |
| 01 Feb 2024 | 59.55 | 57.90 | 59.95 | 55.75 | 78746142 | 3.57% |
| 31 Jan 2024 | 57.50 | 56.05 | 58.80 | 55.70 | 44289077 | 2.50% |
| 30 Jan 2024 | 56.10 | 56.30 | 58.70 | 55.10 | 48386782 | 0.18% |
| 29 Jan 2024 | 56.00 | 54.50 | 57.50 | 54.45 | 38657218 | 3.04% |
| 25 Jan 2024 | 54.35 | 54.70 | 55.45 | 53.70 | 20464938 | -0.91% |
| 24 Jan 2024 | 54.85 | 53.20 | 55.10 | 51.55 | 38909793 | 3.59% |
| 23 Jan 2024 | 52.95 | 57.25 | 57.50 | 52.60 | 45383881 | -5.87% |
| 20 Jan 2024 | 56.25 | 54.95 | 57.50 | 54.60 | 54086912 | 3.12% |
| 19 Jan 2024 | 54.55 | 53.10 | 55.00 | 52.55 | 90258328 | 3.31% |
| 18 Jan 2024 | 52.80 | 51.60 | 53.40 | 49.25 | 40878518 | 2.82% |
| 17 Jan 2024 | 51.35 | 52.10 | 52.70 | 51.05 | 25793885 | -3.30% |
| 16 Jan 2024 | 53.10 | 52.75 | 54.35 | 51.50 | 53135534 | 1.05% |
| 15 Jan 2024 | 52.55 | 52.25 | 53.80 | 51.90 | 33275996 | 1.25% |
| 12 Jan 2024 | 51.90 | 50.85 | 52.60 | 50.50 | 35898322 | 2.47% |
| 11 Jan 2024 | 50.65 | 50.30 | 51.15 | 50.25 | 10073713 | 1.30% |
| 10 Jan 2024 | 50.00 | 49.95 | 50.40 | 49.50 | 9261372 | 0.10% |
| 09 Jan 2024 | 49.95 | 50.75 | 51.45 | 49.70 | 9885109 | -0.89% |
| 08 Jan 2024 | 50.40 | 51.90 | 52.00 | 50.15 | 12081310 | -2.89% |
| 05 Jan 2024 | 51.90 | 52.75 | 53.35 | 51.25 | 20211613 | -1.14% |
| 04 Jan 2024 | 52.50 | 52.15 | 53.20 | 52.00 | 21798368 | 1.06% |
| 03 Jan 2024 | 51.95 | 51.00 | 52.95 | 50.65 | 49402075 | 1.66% |
| 02 Jan 2024 | 51.10 | 50.35 | 52.20 | 49.90 | 33188408 | 1.49% |
| 01 Jan 2024 | 50.35 | 50.25 | 51.40 | 49.70 | 14747454 | 0.50% |
| 29 Dec 2023 | 50.10 | 50.45 | 51.40 | 49.90 | 21131430 | -0.10% |
| 28 Dec 2023 | 50.15 | 49.10 | 51.40 | 49.10 | 35566709 | 2.24% |
| 27 Dec 2023 | 49.05 | 48.75 | 49.95 | 48.60 | 13621213 | 0.62% |
| 26 Dec 2023 | 48.75 | 48.50 | 49.40 | 48.20 | 9505023 | 0.10% |
| 22 Dec 2023 | 48.70 | 49.50 | 49.80 | 48.00 | 13667470 | -1.02% |
| 21 Dec 2023 | 49.20 | 47.50 | 49.50 | 46.20 | 22407984 | 3.36% |
| 20 Dec 2023 | 47.60 | 52.50 | 52.70 | 47.00 | 40716589 | -8.55% |
| 19 Dec 2023 | 52.05 | 50.60 | 53.00 | 50.25 | 61183485 | 2.97% |
| 18 Dec 2023 | 50.55 | 48.85 | 51.60 | 48.10 | 53059324 | 3.59% |
| 15 Dec 2023 | 48.80 | 48.30 | 49.20 | 47.65 | 21924665 | 1.56% |
| 14 Dec 2023 | 48.05 | 48.65 | 48.90 | 47.90 | 11361248 | -0.10% |
| 13 Dec 2023 | 48.10 | 48.10 | 48.35 | 47.65 | 9953795 | 0.21% |
| 12 Dec 2023 | 48.00 | 48.35 | 49.60 | 47.80 | 22007984 | -0.10% |
| 11 Dec 2023 | 48.05 | 47.15 | 48.70 | 47.05 | 18218932 | 2.34% |
| 08 Dec 2023 | 46.95 | 47.85 | 48.65 | 46.55 | 16232779 | -1.88% |
| 07 Dec 2023 | 47.85 | 47.90 | 48.65 | 47.10 | 17348974 | 0.00% |
| 06 Dec 2023 | 47.85 | 48.40 | 48.45 | 47.05 | 15017530 | -0.62% |
| 05 Dec 2023 | 48.15 | 48.60 | 49.00 | 47.30 | 32133357 | -0.31% |
| 04 Dec 2023 | 48.30 | 45.50 | 48.50 | 45.00 | 72476900 | 9.03% |
| 01 Dec 2023 | 44.30 | 44.25 | 45.25 | 44.05 | 10039113 | 0.57% |
| 30 Nov 2023 | 44.05 | 44.50 | 44.50 | 43.60 | 5399639 | -0.79% |
| 29 Nov 2023 | 44.40 | 44.90 | 45.05 | 44.20 | 6556219 | -0.78% |
| 28 Nov 2023 | 44.75 | 44.10 | 45.10 | 43.60 | 11393541 | 1.47% |
| 24 Nov 2023 | 44.10 | 44.25 | 44.70 | 44.00 | 4680316 | -0.56% |
| 23 Nov 2023 | 44.35 | 44.00 | 44.60 | 44.00 | 5594413 | 0.00% |
| 22 Nov 2023 | 44.35 | 44.90 | 45.05 | 43.95 | 6524995 | -1.77% |
| 21 Nov 2023 | 45.15 | 45.80 | 45.85 | 44.80 | 6430184 | -0.88% |
| 20 Nov 2023 | 45.55 | 45.80 | 46.50 | 45.35 | 8448670 | -0.65% |
| 17 Nov 2023 | 45.85 | 46.05 | 46.25 | 45.55 | 9622664 | -2.03% |
| 16 Nov 2023 | 46.80 | 47.30 | 47.30 | 46.70 | 9908737 | -1.16% |
| 15 Nov 2023 | 47.35 | 47.65 | 47.75 | 46.70 | 19247985 | 1.07% |
| 13 Nov 2023 | 46.85 | 44.20 | 47.45 | 43.80 | 33117998 | 5.52% |
| 12 Nov 2023 | 44.40 | 44.15 | 44.70 | 44.00 | 2591497 | 1.14% |
| 10 Nov 2023 | 43.90 | 44.15 | 44.20 | 43.65 | 6306351 | -0.79% |
| 09 Nov 2023 | 44.25 | 44.95 | 45.05 | 44.05 | 7660459 | -1.34% |
| 08 Nov 2023 | 44.85 | 45.10 | 45.45 | 44.45 | 13130743 | -0.11% |
| 07 Nov 2023 | 44.90 | 44.10 | 45.10 | 43.55 | 13706329 | 1.81% |
| 06 Nov 2023 | 44.10 | 44.40 | 44.80 | 43.80 | 9694139 | 0.23% |
| 03 Nov 2023 | 44.00 | 44.30 | 44.60 | 43.75 | 9526895 | 0.00% |
| 02 Nov 2023 | 44.00 | 43.90 | 44.70 | 43.70 | 13865290 | 1.97% |
| 01 Nov 2023 | 43.15 | 43.45 | 43.80 | 42.80 | 15095853 | -0.12% |
| 31 Oct 2023 | 43.20 | 43.70 | 44.90 | 42.95 | 17200950 | -0.69% |
| 30 Oct 2023 | 43.50 | 44.60 | 44.60 | 42.90 | 19145421 | -2.14% |
| 27 Oct 2023 | 44.45 | 44.10 | 45.60 | 43.15 | 50321677 | 1.37% |
| 26 Oct 2023 | 43.85 | 43.00 | 44.25 | 40.85 | 43148324 | 1.27% |
| 25 Oct 2023 | 43.30 | 43.40 | 44.80 | 41.60 | 41386855 | 1.76% |
| 23 Oct 2023 | 42.55 | 47.40 | 47.80 | 42.25 | 40067357 | -9.18% |
| 20 Oct 2023 | 46.85 | 47.00 | 49.25 | 46.40 | 36770400 | -0.32% |
| 19 Oct 2023 | 47.00 | 47.00 | 47.40 | 46.10 | 17491597 | 0.00% |
| 18 Oct 2023 | 47.00 | 48.90 | 48.90 | 46.80 | 18208145 | -3.69% |
| 17 Oct 2023 | 48.80 | 48.45 | 49.80 | 48.25 | 19746737 | 1.67% |
| 16 Oct 2023 | 48.00 | 48.30 | 48.60 | 47.80 | 16381545 | -0.41% |
| 13 Oct 2023 | 48.20 | 48.50 | 49.05 | 48.00 | 18119874 | -0.92% |
| 12 Oct 2023 | 48.65 | 48.70 | 49.10 | 48.15 | 14743219 | 0.41% |
| 11 Oct 2023 | 48.45 | 49.65 | 49.70 | 48.10 | 20043617 | -1.82% |
| 10 Oct 2023 | 49.35 | 47.20 | 49.75 | 47.10 | 28392393 | 5.45% |
| 09 Oct 2023 | 46.80 | 48.10 | 48.60 | 46.45 | 28024436 | -6.31% |
| 06 Oct 2023 | 49.95 | 50.40 | 50.40 | 48.70 | 31630762 | -0.30% |
| 05 Oct 2023 | 50.10 | 51.40 | 51.75 | 49.50 | 33116843 | -1.38% |
| 04 Oct 2023 | 50.80 | 51.95 | 54.45 | 49.50 | 83263553 | -3.24% |
| 03 Oct 2023 | 52.50 | 51.10 | 52.90 | 50.35 | 47114368 | 2.34% |
| 29 Sep 2023 | 51.30 | 51.05 | 52.10 | 50.70 | 41981345 | 1.99% |
| 28 Sep 2023 | 50.30 | 50.60 | 54.00 | 49.70 | 115943371 | -0.59% |
| 27 Sep 2023 | 50.60 | 50.20 | 50.90 | 49.20 | 39379814 | 1.10% |
| 26 Sep 2023 | 50.05 | 50.25 | 51.75 | 49.55 | 51964071 | 0.10% |
| 25 Sep 2023 | 50.00 | 51.10 | 51.35 | 49.20 | 61601517 | -1.67% |
| 22 Sep 2023 | 50.85 | 47.60 | 51.75 | 47.30 | 137435211 | 8.42% |
| 21 Sep 2023 | 46.90 | 49.20 | 50.85 | 46.20 | 104885757 | -4.19% |
| 20 Sep 2023 | 48.95 | 50.40 | 53.20 | 48.10 | 114782520 | -5.41% |
| 18 Sep 2023 | 51.75 | 46.70 | 56.00 | 45.15 | 328509507 | 9.87% |
| 15 Sep 2023 | 47.10 | 44.95 | 48.00 | 44.05 | 138121063 | 5.13% |
| 14 Sep 2023 | 44.80 | 40.60 | 45.30 | 40.00 | 113142298 | 10.89% |
| 13 Sep 2023 | 40.40 | 37.60 | 40.65 | 36.60 | 36419828 | 7.45% |
| 12 Sep 2023 | 37.60 | 41.40 | 42.35 | 37.35 | 39016829 | -7.50% |
| 11 Sep 2023 | 40.65 | 39.55 | 42.20 | 39.50 | 49286365 | 3.44% |
| 08 Sep 2023 | 39.30 | 39.25 | 39.90 | 39.00 | 20142013 | 0.77% |
| 07 Sep 2023 | 39.00 | 38.55 | 39.45 | 38.15 | 18202810 | 1.56% |
| 06 Sep 2023 | 38.40 | 38.65 | 38.90 | 37.70 | 14313332 | -0.13% |
| 05 Sep 2023 | 38.45 | 37.10 | 39.65 | 37.10 | 50524135 | 4.63% |
| 04 Sep 2023 | 36.75 | 35.35 | 37.00 | 35.25 | 30215936 | 5.15% |
| 01 Sep 2023 | 34.95 | 35.00 | 35.20 | 34.10 | 13450855 | 0.29% |
| 31 Aug 2023 | 34.85 | 35.55 | 35.85 | 34.75 | 8541686 | -1.55% |
| 30 Aug 2023 | 35.40 | 35.70 | 35.85 | 35.30 | 8391011 | 0.85% |
| 29 Aug 2023 | 35.10 | 35.80 | 36.05 | 35.00 | 8364051 | -1.54% |
| 28 Aug 2023 | 35.65 | 36.00 | 36.50 | 35.50 | 12306734 | -0.28% |
| 25 Aug 2023 | 35.75 | 35.70 | 36.75 | 35.10 | 20538103 | -0.28% |
| 24 Aug 2023 | 35.85 | 36.05 | 37.00 | 35.60 | 26128829 | 0.28% |
| 23 Aug 2023 | 35.75 | 34.50 | 36.05 | 34.35 | 31897999 | 3.92% |
| 22 Aug 2023 | 34.40 | 34.80 | 35.05 | 34.30 | 7728233 | -0.29% |
| 21 Aug 2023 | 34.50 | 35.40 | 35.40 | 34.25 | 15514858 | -1.71% |
| 18 Aug 2023 | 35.10 | 34.50 | 36.35 | 34.40 | 36066348 | 1.59% |
| 17 Aug 2023 | 34.55 | 35.40 | 35.70 | 34.20 | 27355915 | -1.71% |
| 16 Aug 2023 | 35.15 | 33.15 | 35.40 | 32.75 | 47029302 | 5.40% |
| 14 Aug 2023 | 33.35 | 33.30 | 33.80 | 32.35 | 37720675 | 1.21% |
| 11 Aug 2023 | 32.95 | 31.10 | 34.50 | 31.00 | 71026766 | 6.63% |
| 10 Aug 2023 | 30.90 | 31.25 | 31.70 | 30.75 | 9950760 | -0.96% |
| 09 Aug 2023 | 31.20 | 31.00 | 31.60 | 30.90 | 14241087 | 1.13% |
| 08 Aug 2023 | 30.85 | 29.95 | 31.10 | 29.85 | 10918378 | 3.18% |
| 07 Aug 2023 | 29.90 | 30.20 | 30.30 | 29.80 | 3943371 | -0.50% |
| 04 Aug 2023 | 30.05 | 30.05 | 30.40 | 30.00 | 4937043 | 0.17% |
| 03 Aug 2023 | 30.00 | 30.15 | 30.40 | 29.60 | 8051885 | -0.50% |
| 02 Aug 2023 | 30.15 | 30.50 | 31.50 | 29.80 | 17121518 | -1.15% |
| 01 Aug 2023 | 30.50 | 30.35 | 30.95 | 30.25 | 7005650 | 0.83% |
| 31 Jul 2023 | 30.25 | 30.40 | 30.50 | 30.15 | 5013971 | 0.17% |
| 28 Jul 2023 | 30.20 | 30.50 | 30.70 | 30.15 | 4857058 | -0.82% |
| 27 Jul 2023 | 30.45 | 30.55 | 30.95 | 30.35 | 6119105 | 0.33% |
| 26 Jul 2023 | 30.35 | 30.45 | 30.70 | 30.05 | 8374376 | 0.17% |
| 25 Jul 2023 | 30.30 | 31.00 | 31.20 | 30.15 | 7370837 | -1.94% |
| 24 Jul 2023 | 30.90 | 31.30 | 31.85 | 30.75 | 12308483 | -0.80% |
| 21 Jul 2023 | 31.15 | 30.80 | 31.35 | 30.60 | 12839279 | 0.97% |
| 20 Jul 2023 | 30.85 | 31.25 | 31.80 | 30.75 | 13742564 | -0.48% |
| 19 Jul 2023 | 31.00 | 31.15 | 31.20 | 30.55 | 12952809 | 0.00% |
| 18 Jul 2023 | 31.00 | 31.90 | 32.00 | 30.80 | 16245311 | -1.74% |
| 17 Jul 2023 | 31.55 | 30.55 | 32.65 | 30.50 | 38029128 | 3.78% |
| 14 Jul 2023 | 30.40 | 30.20 | 30.50 | 29.75 | 9775993 | 1.16% |
| 13 Jul 2023 | 30.05 | 31.50 | 31.60 | 29.80 | 11157884 | -3.53% |
| 12 Jul 2023 | 31.15 | 30.55 | 31.45 | 30.40 | 13954508 | 2.64% |
| 11 Jul 2023 | 30.35 | 30.85 | 31.05 | 30.25 | 8351585 | -1.14% |
| 10 Jul 2023 | 30.70 | 31.00 | 31.85 | 30.50 | 14971471 | -0.65% |
| 07 Jul 2023 | 30.90 | 31.05 | 31.60 | 30.20 | 19043080 | -0.80% |
| 06 Jul 2023 | 31.15 | 30.85 | 31.90 | 30.60 | 21378707 | 1.30% |
| 05 Jul 2023 | 30.75 | 30.65 | 31.40 | 30.35 | 22783947 | 0.49% |
| 04 Jul 2023 | 30.60 | 30.00 | 31.00 | 29.00 | 33854898 | 2.34% |
| 03 Jul 2023 | 29.90 | 29.25 | 30.00 | 29.15 | 22737251 | 2.93% |
| 30 Jun 2023 | 29.05 | 28.45 | 29.25 | 28.35 | 12814905 | 2.11% |
| 28 Jun 2023 | 28.45 | 28.80 | 28.90 | 28.20 | 7405410 | -0.70% |
| 27 Jun 2023 | 28.65 | 27.80 | 28.80 | 27.70 | 11773147 | 3.43% |
| 26 Jun 2023 | 27.70 | 28.10 | 28.15 | 27.55 | 5566178 | -0.89% |
| 23 Jun 2023 | 27.95 | 28.35 | 28.35 | 27.65 | 5859076 | -1.41% |
| 22 Jun 2023 | 28.35 | 28.95 | 29.10 | 28.10 | 5572070 | -1.39% |
| 21 Jun 2023 | 28.75 | 29.45 | 29.80 | 28.60 | 19824423 | -0.69% |
| 20 Jun 2023 | 28.95 | 28.05 | 29.40 | 27.90 | 40981988 | 5.08% |
| 19 Jun 2023 | 27.55 | 26.80 | 28.00 | 26.75 | 12971583 | 3.18% |
| 16 Jun 2023 | 26.70 | 26.75 | 26.95 | 26.60 | 2882311 | 0.19% |
| 15 Jun 2023 | 26.65 | 27.05 | 27.15 | 26.55 | 3249087 | -1.48% |
| 14 Jun 2023 | 27.05 | 27.05 | 27.20 | 26.90 | 2416180 | 0.00% |
| 13 Jun 2023 | 27.05 | 27.10 | 27.20 | 26.95 | 2762604 | 0.19% |
| 12 Jun 2023 | 27.00 | 27.20 | 27.20 | 26.80 | 2663197 | -0.18% |
| 09 Jun 2023 | 27.05 | 27.45 | 27.45 | 26.95 | 3118306 | -0.92% |
| 08 Jun 2023 | 27.30 | 27.60 | 28.05 | 27.20 | 6621899 | -0.91% |
| 07 Jun 2023 | 27.55 | 27.50 | 27.90 | 27.45 | 4536338 | 0.36% |
| 06 Jun 2023 | 27.45 | 27.60 | 27.70 | 27.20 | 4258158 | -0.36% |
| 05 Jun 2023 | 27.55 | 27.65 | 27.90 | 27.50 | 3528438 | -0.36% |
| 02 Jun 2023 | 27.65 | 27.90 | 28.25 | 27.55 | 9755263 | -0.36% |
| 01 Jun 2023 | 27.75 | 27.05 | 28.10 | 26.95 | 13945273 | 2.59% |
| 31 May 2023 | 27.05 | 26.50 | 27.30 | 26.40 | 5202014 | 1.12% |
| 30 May 2023 | 26.75 | 26.75 | 26.85 | 26.50 | 2927396 | 0.00% |
| 29 May 2023 | 26.75 | 26.90 | 26.95 | 26.60 | 4567531 | 0.38% |
| 26 May 2023 | 26.65 | 26.55 | 26.85 | 26.40 | 4047877 | 0.76% |
| 25 May 2023 | 26.45 | 26.20 | 26.60 | 25.95 | 3432781 | 0.95% |
| 24 May 2023 | 26.20 | 26.45 | 26.55 | 26.10 | 3666344 | -1.13% |
| 23 May 2023 | 26.50 | 26.40 | 26.65 | 26.40 | 3226052 | 0.38% |
| 22 May 2023 | 26.40 | 26.80 | 26.90 | 26.30 | 3929602 | -0.94% |
| 19 May 2023 | 26.65 | 26.90 | 27.00 | 26.25 | 5490277 | -0.93% |
| 18 May 2023 | 26.90 | 27.35 | 27.35 | 26.80 | 3554741 | -0.92% |
| 17 May 2023 | 27.15 | 27.30 | 27.65 | 27.00 | 5484954 | -0.55% |
| 16 May 2023 | 27.30 | 27.45 | 27.95 | 27.25 | 6872761 | 0.37% |
| 15 May 2023 | 27.20 | 27.35 | 27.45 | 26.90 | 4409255 | -0.37% |
| 12 May 2023 | 27.30 | 27.35 | 27.65 | 27.15 | 4483210 | -0.36% |
| 11 May 2023 | 27.40 | 27.20 | 27.85 | 27.10 | 7986789 | 1.67% |
| 10 May 2023 | 26.95 | 27.65 | 27.65 | 26.55 | 8299896 | -1.64% |
| 09 May 2023 | 27.40 | 28.60 | 28.90 | 27.10 | 7368861 | -3.69% |
| 08 May 2023 | 28.45 | 28.50 | 28.80 | 28.10 | 7559433 | 0.35% |
| 05 May 2023 | 28.35 | 28.80 | 29.30 | 28.25 | 11249093 | -1.73% |
| 04 May 2023 | 28.85 | 28.65 | 29.20 | 28.40 | 11153476 | 0.70% |
| 03 May 2023 | 28.65 | 28.95 | 29.20 | 28.15 | 22307909 | -5.13% |
| 02 May 2023 | 30.20 | 31.00 | 31.20 | 30.00 | 18635537 | -0.49% |
| 28 Apr 2023 | 30.35 | 29.70 | 30.45 | 29.60 | 31634349 | 4.66% |
| 27 Apr 2023 | 29.00 | 27.95 | 29.15 | 27.80 | 22137103 | 4.69% |
| 26 Apr 2023 | 27.70 | 27.50 | 27.90 | 27.10 | 7047730 | 0.91% |
| 25 Apr 2023 | 27.45 | 27.35 | 28.10 | 27.10 | 12732983 | 1.29% |
| 24 Apr 2023 | 27.10 | 26.45 | 27.30 | 26.10 | 12047653 | 3.04% |
| 21 Apr 2023 | 26.30 | 27.05 | 27.05 | 26.10 | 5848069 | -2.41% |
| 20 Apr 2023 | 26.95 | 27.15 | 27.70 | 26.80 | 4474970 | -0.37% |
| 19 Apr 2023 | 27.05 | 26.80 | 27.90 | 26.75 | 12112141 | 1.12% |
| 18 Apr 2023 | 26.75 | 27.10 | 27.35 | 26.60 | 12701720 | -0.56% |
| 17 Apr 2023 | 26.90 | 25.55 | 27.15 | 25.45 | 19755372 | 5.08% |
| 13 Apr 2023 | 25.60 | 24.70 | 25.85 | 24.50 | 7569843 | 3.64% |
| 12 Apr 2023 | 24.70 | 25.05 | 25.05 | 24.60 | 2695124 | -1.00% |
| 11 Apr 2023 | 24.95 | 24.60 | 25.65 | 24.60 | 6461564 | 1.84% |
| 10 Apr 2023 | 24.50 | 25.00 | 25.10 | 24.20 | 4033257 | -1.41% |
| 06 Apr 2023 | 24.85 | 24.90 | 25.30 | 24.55 | 4939583 | 0.40% |
| 05 Apr 2023 | 24.75 | 25.05 | 25.05 | 24.45 | 3453083 | -0.20% |
| 03 Apr 2023 | 24.80 | 24.20 | 25.10 | 23.95 | 6923196 | 2.90% |
| 31 Mar 2023 | 24.10 | 24.70 | 24.70 | 23.90 | 6066953 | -0.62% |
| 29 Mar 2023 | 24.25 | 22.70 | 24.45 | 22.40 | 10201189 | 7.06% |
| 28 Mar 2023 | 22.65 | 23.00 | 23.20 | 22.25 | 4891806 | -1.09% |
| 27 Mar 2023 | 22.90 | 23.40 | 23.45 | 22.65 | 4084955 | -2.14% |
| 24 Mar 2023 | 23.40 | 24.05 | 24.10 | 23.25 | 3956573 | -2.30% |
| 23 Mar 2023 | 23.95 | 24.05 | 24.35 | 23.75 | 4731518 | 0.00% |
| 22 Mar 2023 | 23.95 | 24.20 | 24.55 | 22.60 | 4590528 | 0.00% |
| 21 Mar 2023 | 23.95 | 24.10 | 24.20 | 23.70 | 4061258 | 0.63% |
| 20 Mar 2023 | 23.80 | 24.40 | 24.40 | 23.60 | 3665812 | -2.26% |
| 17 Mar 2023 | 24.35 | 24.60 | 24.85 | 24.00 | 4973660 | 0.00% |
| 16 Mar 2023 | 24.35 | 24.15 | 24.60 | 23.45 | 6820540 | 0.41% |
| 15 Mar 2023 | 24.25 | 24.65 | 24.95 | 24.05 | 5018750 | 0.00% |
| 14 Mar 2023 | 24.25 | 25.20 | 25.35 | 24.05 | 6370178 | -3.77% |
| 13 Mar 2023 | 25.20 | 26.00 | 26.50 | 25.10 | 4360549 | -4.18% |
| 10 Mar 2023 | 26.30 | 26.40 | 26.50 | 26.05 | 3459886 | -1.50% |
| 09 Mar 2023 | 26.70 | 27.00 | 27.25 | 26.55 | 4436483 | -1.11% |
| 08 Mar 2023 | 27.00 | 26.75 | 27.20 | 26.55 | 4930873 | 0.19% |
| 06 Mar 2023 | 26.95 | 27.75 | 27.85 | 26.75 | 9023949 | -1.28% |
| 03 Mar 2023 | 27.30 | 26.30 | 27.85 | 26.30 | 12087143 | 4.60% |
| 02 Mar 2023 | 26.10 | 26.35 | 27.00 | 26.00 | 5762108 | -0.95% |
| 01 Mar 2023 | 26.35 | 26.00 | 26.55 | 25.90 | 4879864 | 1.74% |
| 28 Feb 2023 | 25.90 | 25.30 | 26.05 | 25.10 | 5820605 | 2.98% |
| 27 Feb 2023 | 25.15 | 25.35 | 25.55 | 24.80 | 5513104 | -0.79% |
| 24 Feb 2023 | 25.35 | 26.00 | 26.50 | 25.15 | 5325992 | -1.93% |
| 23 Feb 2023 | 25.85 | 25.30 | 26.15 | 25.00 | 6123164 | 1.97% |
| 22 Feb 2023 | 25.35 | 25.55 | 26.55 | 25.15 | 8155878 | -2.69% |
| 21 Feb 2023 | 26.05 | 26.80 | 27.00 | 25.90 | 4209994 | -2.07% |
| 20 Feb 2023 | 26.60 | 27.00 | 27.20 | 26.50 | 2870190 | -1.66% |
| 17 Feb 2023 | 27.05 | 26.95 | 27.25 | 26.60 | 4368538 | 0.19% |
| 16 Feb 2023 | 27.00 | 27.15 | 27.35 | 26.85 | 4022564 | -0.18% |
| 15 Feb 2023 | 27.05 | 26.75 | 27.40 | 26.50 | 4185673 | 0.74% |
| 14 Feb 2023 | 26.85 | 27.30 | 27.30 | 26.40 | 4464300 | -1.10% |
| 13 Feb 2023 | 27.15 | 27.95 | 27.95 | 26.95 | 3435497 | -2.34% |
| 10 Feb 2023 | 27.80 | 27.10 | 28.85 | 27.00 | 8539517 | 2.02% |
| 09 Feb 2023 | 27.25 | 27.60 | 27.65 | 27.00 | 3363221 | -1.09% |
| 08 Feb 2023 | 27.55 | 27.20 | 27.80 | 27.05 | 5733558 | 1.66% |
| 07 Feb 2023 | 27.10 | 27.75 | 27.90 | 26.85 | 5194089 | -1.81% |
| 06 Feb 2023 | 27.60 | 28.00 | 28.30 | 27.45 | 5548276 | -0.90% |
| 03 Feb 2023 | 27.85 | 28.55 | 28.80 | 26.70 | 9365004 | -0.89% |
| 02 Feb 2023 | 28.10 | 28.40 | 29.05 | 27.70 | 5605793 | -2.43% |
| 01 Feb 2023 | 28.80 | 30.45 | 30.60 | 28.55 | 7734955 | -4.16% |
| 31 Jan 2023 | 30.05 | 28.95 | 30.15 | 28.55 | 7860297 | 4.52% |
| 30 Jan 2023 | 28.75 | 28.30 | 29.55 | 27.45 | 6696507 | 0.70% |
| 27 Jan 2023 | 28.55 | 29.85 | 30.10 | 28.30 | 7006270 | -4.03% |
| 25 Jan 2023 | 29.75 | 30.20 | 30.50 | 29.35 | 6733783 | -1.82% |
| 24 Jan 2023 | 30.30 | 31.30 | 31.30 | 30.10 | 4177929 | -2.73% |
| 23 Jan 2023 | 31.15 | 32.10 | 32.15 | 31.05 | 4441406 | -2.35% |
| 20 Jan 2023 | 31.90 | 32.50 | 32.70 | 31.80 | 5293961 | -1.69% |
| 19 Jan 2023 | 32.45 | 32.40 | 32.80 | 32.20 | 8735555 | 0.31% |
| 18 Jan 2023 | 32.35 | 32.75 | 32.95 | 31.90 | 18612907 | -0.61% |
| 17 Jan 2023 | 32.55 | 33.30 | 33.40 | 31.70 | 16338106 | 1.09% |
| 16 Jan 2023 | 32.20 | 30.95 | 32.20 | 30.85 | 12449423 | 4.89% |
| 13 Jan 2023 | 30.70 | 30.45 | 31.25 | 30.30 | 9122002 | 1.49% |
| 12 Jan 2023 | 30.25 | 30.90 | 30.95 | 30.00 | 8677419 | -1.63% |
| 11 Jan 2023 | 30.75 | 30.15 | 31.40 | 29.70 | 13622103 | 1.99% |
| 10 Jan 2023 | 30.15 | 31.15 | 31.20 | 29.90 | 6810052 | -3.37% |
| 09 Jan 2023 | 31.20 | 31.90 | 32.05 | 31.05 | 7322777 | -0.79% |
| 06 Jan 2023 | 31.45 | 32.30 | 32.35 | 31.20 | 7821547 | -1.56% |
| 05 Jan 2023 | 31.95 | 32.25 | 32.35 | 31.20 | 7253799 | -0.16% |
| 04 Jan 2023 | 32.00 | 32.95 | 33.00 | 31.60 | 11662389 | -2.14% |
| 03 Jan 2023 | 32.70 | 32.45 | 33.65 | 32.35 | 17769949 | 1.24% |
| 02 Jan 2023 | 32.30 | 32.40 | 32.70 | 31.80 | 14502080 | 0.47% |
| 30 Dec 2022 | 32.15 | 32.05 | 32.90 | 32.00 | 16918336 | 2.39% |
| 29 Dec 2022 | 31.40 | 31.25 | 32.25 | 30.80 | 20234397 | -0.16% |
| 28 Dec 2022 | 31.45 | 32.55 | 33.90 | 30.95 | 62559826 | -2.78% |
| 27 Dec 2022 | 32.35 | 32.25 | 32.35 | 31.50 | 32426968 | 4.86% |
| 26 Dec 2022 | 30.85 | 29.35 | 30.85 | 28.10 | 28063744 | 4.93% |
| 23 Dec 2022 | 29.40 | 31.65 | 32.60 | 29.40 | 38654582 | -9.95% |
| 22 Dec 2022 | 32.65 | 35.20 | 35.85 | 32.10 | 47366618 | -3.69% |
| 21 Dec 2022 | 33.90 | 35.30 | 38.15 | 33.10 | 81749770 | -2.87% |
| 20 Dec 2022 | 34.90 | 36.00 | 37.25 | 34.00 | 36106060 | -3.59% |
| 19 Dec 2022 | 36.20 | 37.55 | 38.00 | 34.90 | 35443900 | -3.08% |
| 16 Dec 2022 | 37.35 | 38.95 | 40.65 | 37.10 | 51023885 | -5.20% |
| 15 Dec 2022 | 39.40 | 39.40 | 41.50 | 38.80 | 86143978 | -0.88% |
| 14 Dec 2022 | 39.75 | 39.95 | 41.80 | 37.25 | 174139710 | 0.38% |
| 13 Dec 2022 | 39.60 | 33.95 | 40.20 | 33.10 | 215850847 | 17.33% |
| 12 Dec 2022 | 33.75 | 33.00 | 33.95 | 31.30 | 110910813 | 1.81% |
| 09 Dec 2022 | 33.15 | 33.00 | 34.50 | 30.40 | 227325153 | 5.07% |
| 08 Dec 2022 | 31.55 | 28.50 | 33.25 | 28.45 | 138188776 | 12.08% |
| 07 Dec 2022 | 28.15 | 26.40 | 28.80 | 26.30 | 108065947 | 6.83% |
| 06 Dec 2022 | 26.35 | 25.60 | 26.95 | 25.60 | 30730239 | 1.93% |
| 05 Dec 2022 | 25.85 | 25.70 | 25.95 | 25.35 | 9852093 | 1.37% |
| 02 Dec 2022 | 25.50 | 25.45 | 26.10 | 25.10 | 15391683 | 0.59% |
| 01 Dec 2022 | 25.35 | 24.65 | 25.60 | 24.20 | 13182465 | 3.26% |
| 30 Nov 2022 | 24.55 | 25.30 | 25.40 | 24.40 | 11509474 | -2.39% |
| 29 Nov 2022 | 25.15 | 25.75 | 25.80 | 25.00 | 13908108 | -1.57% |
| 28 Nov 2022 | 25.55 | 25.70 | 26.20 | 25.40 | 14101618 | -0.39% |
| 25 Nov 2022 | 25.65 | 25.20 | 26.35 | 24.90 | 31159980 | 2.60% |
| 24 Nov 2022 | 25.00 | 25.75 | 26.40 | 24.85 | 25185635 | -2.34% |
| 23 Nov 2022 | 25.60 | 27.05 | 27.05 | 25.20 | 27282208 | -2.85% |
| 22 Nov 2022 | 26.35 | 26.20 | 27.20 | 25.90 | 65177649 | 2.33% |
| 21 Nov 2022 | 25.75 | 23.60 | 26.45 | 23.55 | 85500770 | 9.34% |
| 18 Nov 2022 | 23.55 | 23.00 | 24.30 | 22.95 | 36672086 | 3.06% |
| 17 Nov 2022 | 22.85 | 22.45 | 23.25 | 22.25 | 7790532 | 2.01% |
| 16 Nov 2022 | 22.40 | 22.80 | 23.25 | 22.05 | 9114267 | -1.32% |
| 15 Nov 2022 | 22.70 | 22.65 | 22.90 | 22.40 | 5271106 | 0.67% |
| 14 Nov 2022 | 22.55 | 23.00 | 23.00 | 22.40 | 4607741 | -1.53% |
| 11 Nov 2022 | 22.90 | 23.35 | 23.70 | 22.80 | 10522810 | -0.43% |
| 10 Nov 2022 | 23.00 | 24.10 | 24.10 | 22.90 | 16883676 | -4.37% |
| 09 Nov 2022 | 24.05 | 22.70 | 24.50 | 22.65 | 44033236 | 6.42% |
| 07 Nov 2022 | 22.60 | 22.95 | 23.50 | 22.45 | 18598794 | -0.22% |
| 04 Nov 2022 | 22.65 | 21.60 | 23.10 | 21.50 | 32875796 | 5.35% |
| 03 Nov 2022 | 21.50 | 20.25 | 21.70 | 20.10 | 16915926 | 5.91% |
| 02 Nov 2022 | 20.30 | 20.30 | 20.45 | 20.20 | 2331016 | 0.00% |
| 01 Nov 2022 | 20.30 | 20.40 | 20.65 | 20.20 | 2991951 | -0.25% |
| 31 Oct 2022 | 20.35 | 20.70 | 20.85 | 20.30 | 3132788 | -1.45% |
| 28 Oct 2022 | 20.65 | 20.85 | 21.15 | 20.40 | 5367222 | -0.72% |
| 27 Oct 2022 | 20.80 | 21.10 | 21.15 | 20.65 | 6998245 | -0.48% |
| 25 Oct 2022 | 20.90 | 20.05 | 21.20 | 19.80 | 14577062 | 4.50% |
| 24 Oct 2022 | 20.00 | 20.20 | 20.20 | 19.90 | 984647 | 1.01% |
| 21 Oct 2022 | 19.80 | 20.10 | 20.40 | 19.10 | 6549938 | -1.00% |
| 20 Oct 2022 | 20.00 | 19.90 | 20.55 | 19.70 | 10477311 | 0.50% |
| 19 Oct 2022 | 19.90 | 20.00 | 20.20 | 19.80 | 3929445 | 0.76% |
| 18 Oct 2022 | 19.75 | 19.60 | 20.05 | 19.50 | 3975749 | 1.54% |
| 17 Oct 2022 | 19.45 | 18.95 | 19.65 | 18.95 | 2747267 | 0.52% |
| 14 Oct 2022 | 19.35 | 19.55 | 19.70 | 19.25 | 1300569 | -0.26% |
| 13 Oct 2022 | 19.40 | 19.50 | 19.70 | 19.30 | 1459465 | -1.02% |
| 12 Oct 2022 | 19.60 | 19.70 | 19.85 | 19.50 | 2136927 | -0.25% |
| 11 Oct 2022 | 19.65 | 19.90 | 20.05 | 19.50 | 2173174 | -1.26% |
| 10 Oct 2022 | 19.90 | 19.80 | 20.20 | 19.65 | 2712071 | -0.50% |
| 07 Oct 2022 | 20.00 | 20.05 | 20.10 | 19.80 | 2485324 | -0.50% |
| 06 Oct 2022 | 20.10 | 20.05 | 20.45 | 20.05 | 2835522 | 1.01% |
| 04 Oct 2022 | 19.90 | 20.00 | 20.20 | 19.80 | 4026178 | 1.27% |
| 03 Oct 2022 | 19.65 | 20.10 | 20.20 | 19.50 | 2861532 | -2.24% |
| 30 Sep 2022 | 20.10 | 19.90 | 20.30 | 19.55 | 4702683 | 1.77% |
| 29 Sep 2022 | 19.75 | 19.50 | 20.40 | 19.20 | 4077261 | 2.07% |
| 28 Sep 2022 | 19.35 | 19.40 | 19.70 | 19.15 | 2857438 | -1.28% |
| 27 Sep 2022 | 19.60 | 19.40 | 19.80 | 19.25 | 3768420 | 0.77% |
| 26 Sep 2022 | 19.45 | 20.45 | 20.45 | 19.00 | 7137689 | -5.58% |
| 23 Sep 2022 | 20.60 | 21.35 | 21.40 | 20.50 | 5378658 | -3.29% |
| 22 Sep 2022 | 21.30 | 21.65 | 21.65 | 21.15 | 10232092 | -1.84% |
| 21 Sep 2022 | 21.70 | 23.40 | 23.40 | 21.55 | 69024414 | 6.63% |
| 20 Sep 2022 | 20.35 | 20.50 | 20.70 | 20.30 | 3853135 | 0.49% |
| 19 Sep 2022 | 20.25 | 20.35 | 20.65 | 20.15 | 3441467 | -0.49% |
| 16 Sep 2022 | 20.35 | 21.15 | 21.15 | 19.95 | 6895395 | -3.78% |
| 15 Sep 2022 | 21.15 | 21.10 | 21.95 | 21.00 | 8974118 | 0.48% |
| 14 Sep 2022 | 21.05 | 20.30 | 21.40 | 20.10 | 11874660 | 2.18% |
| 13 Sep 2022 | 20.60 | 20.70 | 20.80 | 20.45 | 3240041 | 0.00% |
| 12 Sep 2022 | 20.60 | 20.80 | 20.80 | 20.50 | 3835187 | 0.73% |
| 09 Sep 2022 | 20.45 | 20.85 | 20.90 | 20.35 | 3599381 | -1.21% |
| 08 Sep 2022 | 20.70 | 20.45 | 21.10 | 20.45 | 5300326 | 1.47% |
| 07 Sep 2022 | 20.40 | 20.60 | 20.80 | 20.25 | 5458749 | -0.97% |
| 06 Sep 2022 | 20.60 | 19.45 | 20.90 | 19.40 | 15302147 | 6.74% |
| 05 Sep 2022 | 19.30 | 19.20 | 19.70 | 19.00 | 2745852 | 1.31% |
| 02 Sep 2022 | 19.05 | 19.50 | 19.50 | 19.00 | 1562170 | -1.55% |
| 01 Sep 2022 | 19.35 | 19.45 | 19.70 | 19.25 | 2183936 | -0.51% |
| 30 Aug 2022 | 19.45 | 19.60 | 19.90 | 19.35 | 2475787 | 0.26% |
| 29 Aug 2022 | 19.40 | 19.10 | 19.65 | 18.70 | 4338582 | -1.02% |
| 26 Aug 2022 | 19.60 | 20.25 | 20.25 | 19.50 | 8613900 | -2.24% |
| 25 Aug 2022 | 20.05 | 18.30 | 20.55 | 18.30 | 31460303 | 9.86% |
| 24 Aug 2022 | 18.25 | 18.35 | 18.35 | 18.15 | 1796450 | 0.55% |
| 23 Aug 2022 | 18.15 | 18.20 | 18.35 | 18.10 | 1842153 | -0.82% |
| 22 Aug 2022 | 18.30 | 18.55 | 18.95 | 18.10 | 9278381 | 2.23% |
| 19 Aug 2022 | 17.90 | 18.60 | 18.60 | 17.85 | 2757783 | -2.72% |
| 18 Aug 2022 | 18.40 | 18.15 | 18.65 | 18.00 | 3933753 | 1.66% |
| 17 Aug 2022 | 18.10 | 17.85 | 18.20 | 17.75 | 2903830 | 1.40% |
| 16 Aug 2022 | 17.85 | 17.95 | 18.00 | 17.80 | 1001057 | 0.28% |
| 12 Aug 2022 | 17.80 | 17.90 | 18.00 | 17.75 | 1339518 | -0.28% |
| 11 Aug 2022 | 17.85 | 17.80 | 18.10 | 17.80 | 1408057 | 0.56% |
| 10 Aug 2022 | 17.75 | 18.10 | 18.15 | 17.65 | 1752541 | -1.93% |
| 08 Aug 2022 | 18.10 | 18.35 | 18.45 | 18.05 | 1044975 | -1.09% |
| 05 Aug 2022 | 18.30 | 18.40 | 18.60 | 18.25 | 1632191 | -0.27% |
| 04 Aug 2022 | 18.35 | 18.50 | 18.75 | 18.25 | 1833581 | -0.81% |
| 03 Aug 2022 | 18.50 | 18.60 | 18.70 | 18.20 | 2103557 | -0.54% |
| 02 Aug 2022 | 18.60 | 18.00 | 18.90 | 17.95 | 4530202 | 2.48% |
| 01 Aug 2022 | 18.15 | 17.95 | 18.30 | 17.85 | 1999884 | 1.68% |
| 29 Jul 2022 | 17.85 | 18.00 | 18.00 | 17.75 | 1213344 | 0.56% |
| 28 Jul 2022 | 17.75 | 17.85 | 18.10 | 17.65 | 1311701 | -0.28% |
| 27 Jul 2022 | 17.80 | 17.70 | 17.90 | 17.70 | 776318 | 0.00% |
| 26 Jul 2022 | 17.80 | 18.20 | 18.25 | 17.70 | 1013085 | -2.20% |
| 25 Jul 2022 | 18.20 | 18.60 | 18.80 | 17.70 | 4148233 | -1.62% |
| 22 Jul 2022 | 18.50 | 18.50 | 18.80 | 18.40 | 1536223 | -0.54% |
| 21 Jul 2022 | 18.60 | 18.10 | 18.75 | 18.00 | 3185632 | 3.05% |
| 20 Jul 2022 | 18.05 | 18.30 | 18.35 | 18.00 | 970622 | -0.82% |
| 19 Jul 2022 | 18.20 | 18.10 | 18.25 | 18.00 | 1212100 | 0.55% |
| 18 Jul 2022 | 18.10 | 18.10 | 18.35 | 17.75 | 1934030 | 0.28% |
| 15 Jul 2022 | 18.05 | 18.05 | 18.15 | 17.90 | 560809 | 0.00% |
| 14 Jul 2022 | 18.05 | 18.30 | 18.35 | 17.95 | 741214 | -1.37% |
| 13 Jul 2022 | 18.30 | 18.30 | 18.55 | 18.25 | 1152113 | 0.00% |
| 12 Jul 2022 | 18.30 | 18.30 | 18.50 | 18.20 | 1585910 | 0.00% |
| 11 Jul 2022 | 18.30 | 17.95 | 19.15 | 17.55 | 4597385 | 1.95% |
| 08 Jul 2022 | 17.95 | 18.20 | 18.25 | 17.80 | 1091293 | -0.28% |
| 07 Jul 2022 | 18.00 | 17.90 | 18.15 | 17.85 | 1623178 | 0.84% |
| 06 Jul 2022 | 17.85 | 18.15 | 18.25 | 17.65 | 1800430 | -1.38% |
| 05 Jul 2022 | 18.10 | 18.55 | 18.95 | 17.95 | 8922814 | 1.40% |
| 04 Jul 2022 | 17.85 | 16.90 | 18.30 | 16.85 | 2901529 | 6.25% |
| 01 Jul 2022 | 16.80 | 16.90 | 17.00 | 16.25 | 891053 | -0.59% |
| 30 Jun 2022 | 16.90 | 17.00 | 17.10 | 16.85 | 721780 | -0.59% |
| 29 Jun 2022 | 17.00 | 17.15 | 17.20 | 16.95 | 959141 | -0.87% |
| 28 Jun 2022 | 17.15 | 17.25 | 17.40 | 17.00 | 1224345 | -0.58% |
| 27 Jun 2022 | 17.25 | 17.45 | 17.60 | 17.20 | 970055 | -0.29% |
| 24 Jun 2022 | 17.30 | 17.05 | 17.35 | 16.95 | 1717411 | 1.47% |
| 23 Jun 2022 | 17.05 | 17.30 | 17.35 | 16.80 | 1193828 | -1.45% |
| 22 Jun 2022 | 17.30 | 16.45 | 17.80 | 16.45 | 5358956 | 3.90% |
| 21 Jun 2022 | 16.65 | 16.35 | 16.90 | 16.35 | 1025714 | 1.22% |
| 20 Jun 2022 | 16.45 | 16.70 | 16.90 | 16.25 | 1346625 | -2.37% |
| 17 Jun 2022 | 16.85 | 16.50 | 17.00 | 16.25 | 1699479 | 2.43% |
| 16 Jun 2022 | 16.45 | 17.20 | 17.30 | 16.30 | 2160094 | -3.24% |
| 15 Jun 2022 | 17.00 | 16.90 | 17.15 | 16.90 | 1156789 | 0.00% |
| 14 Jun 2022 | 17.00 | 17.10 | 17.85 | 16.95 | 2089487 | -2.86% |
| 13 Jun 2022 | 17.50 | 17.80 | 17.80 | 17.40 | 1177099 | -2.51% |
| 10 Jun 2022 | 17.95 | 18.00 | 18.25 | 17.75 | 1351482 | -0.55% |
| 09 Jun 2022 | 18.05 | 18.15 | 18.15 | 17.95 | 601734 | 0.00% |
| 08 Jun 2022 | 18.05 | 18.35 | 18.35 | 18.00 | 1079890 | 0.00% |
| 07 Jun 2022 | 18.05 | 18.35 | 18.45 | 17.95 | 1449615 | -2.17% |
| 06 Jun 2022 | 18.45 | 18.40 | 18.55 | 18.20 | 1140160 | 0.00% |
| 03 Jun 2022 | 18.45 | 18.95 | 18.95 | 18.25 | 1168968 | -1.60% |
| 02 Jun 2022 | 18.75 | 18.80 | 18.90 | 18.60 | 1226541 | -0.27% |
| 01 Jun 2022 | 18.80 | 18.90 | 19.15 | 18.70 | 1755563 | -0.53% |
| 31 May 2022 | 18.90 | 18.95 | 19.25 | 18.80 | 2949734 | 0.00% |
| 30 May 2022 | 18.90 | 18.50 | 19.05 | 18.20 | 4579063 | 3.28% |
| 27 May 2022 | 18.30 | 18.00 | 18.40 | 17.70 | 3681788 | 2.81% |
| 26 May 2022 | 17.80 | 17.80 | 17.95 | 17.30 | 4766543 | 5.95% |
| 25 May 2022 | 16.80 | 17.50 | 17.60 | 16.50 | 2329206 | -3.72% |
| 24 May 2022 | 17.45 | 17.50 | 17.50 | 17.30 | 988880 | 0.29% |
| 23 May 2022 | 17.40 | 17.90 | 17.95 | 17.20 | 1424420 | -1.97% |
| 20 May 2022 | 17.75 | 17.65 | 17.90 | 17.65 | 1041144 | 1.14% |
| 19 May 2022 | 17.55 | 17.65 | 17.70 | 17.30 | 1271788 | -1.96% |
| 18 May 2022 | 17.90 | 18.05 | 18.25 | 17.80 | 1820977 | 0.28% |
| 17 May 2022 | 17.85 | 17.70 | 17.95 | 17.55 | 1289575 | 2.00% |
| 16 May 2022 | 17.50 | 17.40 | 17.70 | 17.15 | 1594606 | 2.94% |
| 13 May 2022 | 17.00 | 16.90 | 17.40 | 16.70 | 2614549 | 2.10% |
| 12 May 2022 | 16.65 | 17.05 | 17.05 | 16.50 | 1947560 | -2.92% |
| 11 May 2022 | 17.15 | 17.60 | 17.85 | 17.00 | 2678688 | -3.11% |
| 10 May 2022 | 17.70 | 18.05 | 18.25 | 17.50 | 2110952 | -1.94% |
| 09 May 2022 | 18.05 | 18.20 | 18.65 | 18.00 | 7412958 | -1.90% |
| 06 May 2022 | 18.40 | 17.85 | 18.55 | 17.80 | 2771751 | 1.66% |
| 05 May 2022 | 18.10 | 18.35 | 18.95 | 18.00 | 3329492 | -1.09% |
| 04 May 2022 | 18.30 | 18.40 | 18.80 | 18.20 | 1966971 | -1.08% |
| 02 May 2022 | 18.50 | 18.60 | 18.65 | 18.25 | 1310826 | -1.33% |
| 29 Apr 2022 | 18.75 | 18.85 | 19.00 | 18.70 | 1797539 | -0.53% |
| 28 Apr 2022 | 18.85 | 19.00 | 19.15 | 18.70 | 1372766 | 0.00% |
| 27 Apr 2022 | 18.85 | 18.90 | 19.05 | 18.70 | 1506488 | -0.53% |
| 26 Apr 2022 | 18.95 | 19.30 | 19.40 | 18.80 | 2200784 | -0.52% |
| 25 Apr 2022 | 19.05 | 19.40 | 19.50 | 19.00 | 1846169 | -2.81% |
| 22 Apr 2022 | 19.60 | 19.80 | 19.95 | 19.50 | 1392040 | -1.26% |
| 21 Apr 2022 | 19.85 | 19.65 | 20.00 | 19.65 | 1385109 | -0.25% |
| 20 Apr 2022 | 19.90 | 19.85 | 20.05 | 19.60 | 2352631 | 0.25% |
| 19 Apr 2022 | 19.85 | 19.50 | 20.20 | 19.35 | 5011896 | 2.58% |
| 18 Apr 2022 | 19.35 | 19.70 | 19.70 | 19.30 | 1465134 | -1.53% |
| 13 Apr 2022 | 19.65 | 19.95 | 19.95 | 19.60 | 1987480 | -0.76% |
| 12 Apr 2022 | 19.80 | 20.15 | 20.25 | 19.50 | 3279056 | -1.49% |
| 11 Apr 2022 | 20.10 | 20.30 | 20.45 | 20.05 | 2369766 | -1.23% |
| 08 Apr 2022 | 20.35 | 20.60 | 20.85 | 20.20 | 3542556 | -0.73% |
| 07 Apr 2022 | 20.50 | 20.35 | 21.55 | 20.10 | 12386430 | 1.23% |
| 06 Apr 2022 | 20.25 | 19.35 | 20.35 | 19.20 | 5318944 | 4.11% |
| 05 Apr 2022 | 19.45 | 19.35 | 19.60 | 19.30 | 2534900 | 0.78% |
| 04 Apr 2022 | 19.30 | 19.00 | 19.40 | 18.95 | 3330751 | 2.12% |
| 01 Apr 2022 | 18.90 | 18.40 | 19.05 | 18.35 | 3740575 | 3.00% |
| 31 Mar 2022 | 18.35 | 18.95 | 18.95 | 18.20 | 3608134 | -2.65% |
| 30 Mar 2022 | 18.85 | 18.00 | 19.40 | 17.95 | 4732314 | 5.60% |
| 29 Mar 2022 | 17.85 | 18.25 | 18.30 | 17.65 | 3376184 | -1.11% |
| 28 Mar 2022 | 18.05 | 18.50 | 18.60 | 18.00 | 3190586 | -2.43% |
| 25 Mar 2022 | 18.50 | 18.75 | 18.75 | 18.45 | 2973173 | -0.80% |
| 24 Mar 2022 | 18.65 | 18.80 | 18.90 | 18.60 | 2393192 | -1.06% |
| 23 Mar 2022 | 18.85 | 19.10 | 19.30 | 18.75 | 2441553 | -0.79% |
| 22 Mar 2022 | 19.00 | 19.15 | 19.25 | 18.85 | 2519962 | -0.26% |
| 21 Mar 2022 | 19.05 | 18.95 | 19.55 | 18.70 | 4702114 | 2.70% |
| 17 Mar 2022 | 18.55 | 18.55 | 18.70 | 18.50 | 1763414 | 0.27% |
| 16 Mar 2022 | 18.50 | 18.60 | 18.65 | 18.40 | 1535301 | 0.27% |
| 15 Mar 2022 | 18.45 | 18.65 | 18.85 | 18.35 | 1949039 | -0.81% |
| 14 Mar 2022 | 18.60 | 18.90 | 18.90 | 18.50 | 1582521 | -0.53% |
| 11 Mar 2022 | 18.70 | 18.85 | 18.95 | 18.55 | 1932003 | -0.53% |
| 10 Mar 2022 | 18.80 | 18.65 | 19.10 | 18.60 | 3099067 | 1.62% |
| 09 Mar 2022 | 18.50 | 18.15 | 18.65 | 18.10 | 2491004 | 2.21% |
| 08 Mar 2022 | 18.10 | 17.90 | 18.20 | 17.75 | 2758280 | 1.69% |
| 07 Mar 2022 | 17.80 | 18.00 | 18.10 | 17.50 | 2759436 | -2.20% |
| 04 Mar 2022 | 18.20 | 18.25 | 18.60 | 18.15 | 2863958 | -1.09% |
| 03 Mar 2022 | 18.40 | 18.50 | 18.70 | 18.30 | 2285898 | 0.27% |
| 02 Mar 2022 | 18.35 | 18.10 | 18.45 | 18.00 | 2232821 | 0.82% |
| 28 Feb 2022 | 18.20 | 18.20 | 18.40 | 17.85 | 3696326 | 0.55% |
| 25 Feb 2022 | 18.10 | 18.00 | 18.90 | 17.95 | 6131025 | 2.55% |
| 24 Feb 2022 | 17.65 | 18.30 | 18.90 | 17.55 | 5544223 | -8.07% |
| 23 Feb 2022 | 19.20 | 19.05 | 19.50 | 19.05 | 2111003 | 1.05% |
| 22 Feb 2022 | 19.00 | 19.00 | 19.30 | 18.20 | 3564880 | -3.55% |
| 21 Feb 2022 | 19.70 | 19.95 | 20.15 | 19.65 | 2298219 | -1.75% |
| 18 Feb 2022 | 20.05 | 20.10 | 20.25 | 20.00 | 2048638 | -1.23% |
| 17 Feb 2022 | 20.30 | 20.65 | 20.80 | 20.25 | 1480503 | -1.22% |
| 16 Feb 2022 | 20.55 | 20.45 | 20.70 | 20.45 | 2238798 | 0.74% |
| 15 Feb 2022 | 20.40 | 20.20 | 20.50 | 19.70 | 3672389 | 1.75% |
| 14 Feb 2022 | 20.05 | 20.40 | 20.50 | 20.00 | 3182244 | -3.61% |
| 11 Feb 2022 | 20.80 | 20.75 | 21.15 | 20.75 | 2391016 | -1.65% |
| 10 Feb 2022 | 21.15 | 21.50 | 21.50 | 21.10 | 2696555 | -0.24% |
| 09 Feb 2022 | 21.20 | 21.20 | 21.45 | 21.10 | 2185186 | 0.24% |
| 08 Feb 2022 | 21.15 | 21.65 | 21.90 | 21.05 | 4025042 | -1.63% |
| 07 Feb 2022 | 21.50 | 21.50 | 22.05 | 21.40 | 4776528 | -0.23% |
| 04 Feb 2022 | 21.55 | 22.00 | 22.05 | 21.40 | 3613692 | -2.05% |
| 03 Feb 2022 | 22.00 | 21.75 | 22.70 | 21.65 | 10433882 | 1.38% |
| 02 Feb 2022 | 21.70 | 21.60 | 21.85 | 21.35 | 7329585 | 1.40% |
| 01 Feb 2022 | 21.40 | 22.10 | 22.25 | 21.20 | 6654528 | -1.61% |
| 31 Jan 2022 | 21.75 | 22.10 | 22.20 | 21.55 | 4016569 | 0.69% |
| 28 Jan 2022 | 21.60 | 22.00 | 22.75 | 21.45 | 16609071 | -0.69% |
| 27 Jan 2022 | 21.75 | 20.55 | 21.90 | 20.50 | 8181526 | 4.32% |
| 25 Jan 2022 | 20.85 | 20.30 | 21.00 | 20.10 | 4092534 | 2.96% |
| 24 Jan 2022 | 20.25 | 21.05 | 21.10 | 20.00 | 5058548 | -3.80% |
| 21 Jan 2022 | 21.05 | 21.30 | 21.35 | 21.00 | 2889436 | -1.41% |
| 20 Jan 2022 | 21.35 | 21.55 | 21.75 | 21.30 | 2619039 | -1.16% |
| 19 Jan 2022 | 21.60 | 21.40 | 21.75 | 21.20 | 3746570 | 1.17% |
| 18 Jan 2022 | 21.35 | 21.60 | 21.70 | 21.25 | 3411825 | -0.93% |
| 17 Jan 2022 | 21.55 | 21.70 | 21.80 | 21.50 | 2427813 | -0.46% |
| 14 Jan 2022 | 21.65 | 21.65 | 21.90 | 21.50 | 2407036 | -0.23% |
| 13 Jan 2022 | 21.70 | 21.80 | 22.25 | 21.55 | 4062731 | 0.00% |
| 12 Jan 2022 | 21.70 | 21.85 | 22.10 | 21.65 | 3328521 | -0.46% |
| 11 Jan 2022 | 21.80 | 22.35 | 22.35 | 21.65 | 3683016 | -2.02% |
| 10 Jan 2022 | 22.25 | 21.55 | 22.60 | 21.55 | 12669772 | 3.25% |
| 07 Jan 2022 | 21.55 | 21.65 | 21.95 | 21.40 | 3904175 | -0.23% |
| 06 Jan 2022 | 21.60 | 21.60 | 21.85 | 21.20 | 3022148 | -0.69% |
| 05 Jan 2022 | 21.75 | 21.50 | 22.10 | 21.40 | 5080177 | 1.16% |
| 04 Jan 2022 | 21.50 | 21.55 | 21.70 | 21.40 | 2837091 | 0.23% |
| 03 Jan 2022 | 21.45 | 21.25 | 21.70 | 21.25 | 2900536 | 0.94% |
| 31 Dec 2021 | 21.25 | 21.30 | 21.55 | 21.20 | 2404361 | 0.00% |
| 30 Dec 2021 | 21.25 | 21.45 | 21.55 | 21.15 | 2571328 | -0.93% |
| 29 Dec 2021 | 21.45 | 21.55 | 21.70 | 21.30 | 2161567 | -0.23% |
| 28 Dec 2021 | 21.50 | 21.65 | 21.75 | 21.40 | 1849648 | 0.00% |
| 27 Dec 2021 | 21.50 | 21.50 | 21.85 | 21.30 | 3375178 | -2.05% |
| 24 Dec 2021 | 21.95 | 21.20 | 23.30 | 20.70 | 16044909 | 3.78% |
| 23 Dec 2021 | 21.15 | 21.20 | 21.45 | 21.00 | 3637615 | 0.48% |
| 22 Dec 2021 | 21.05 | 21.10 | 21.30 | 20.90 | 2760239 | 0.24% |
| 21 Dec 2021 | 21.00 | 21.10 | 21.65 | 20.85 | 4116968 | -0.71% |
| 20 Dec 2021 | 21.15 | 21.10 | 21.50 | 19.90 | 6590313 | -1.40% |
| 17 Dec 2021 | 21.45 | 21.90 | 22.00 | 21.30 | 3145978 | -2.28% |
| 16 Dec 2021 | 21.95 | 22.40 | 22.45 | 21.80 | 2725497 | -1.13% |
| 15 Dec 2021 | 22.20 | 22.45 | 22.60 | 22.00 | 2783528 | -0.67% |
| 14 Dec 2021 | 22.35 | 22.70 | 22.85 | 22.25 | 4612335 | -2.61% |
| 13 Dec 2021 | 22.95 | 23.55 | 23.70 | 22.85 | 6405836 | -1.29% |
| 10 Dec 2021 | 23.25 | 22.60 | 23.90 | 22.30 | 12673579 | 2.88% |
| 09 Dec 2021 | 22.60 | 21.90 | 23.15 | 21.60 | 8605906 | 3.67% |
| 08 Dec 2021 | 21.80 | 21.70 | 22.00 | 21.70 | 2995380 | 0.69% |
| 07 Dec 2021 | 21.65 | 21.65 | 21.80 | 21.50 | 2616365 | 0.93% |
| 06 Dec 2021 | 21.45 | 21.75 | 21.90 | 21.35 | 2609771 | -1.15% |
| 03 Dec 2021 | 21.70 | 21.70 | 21.95 | 21.50 | 3059130 | 0.23% |
| 02 Dec 2021 | 21.65 | 21.50 | 21.80 | 21.25 | 2822397 | 1.17% |
| 01 Dec 2021 | 21.40 | 21.50 | 21.80 | 21.20 | 3072114 | 0.23% |
| 30 Nov 2021 | 21.35 | 21.00 | 21.90 | 21.00 | 3217029 | -0.47% |
| 29 Nov 2021 | 21.45 | 22.05 | 22.05 | 21.30 | 3909622 | -2.72% |
| 26 Nov 2021 | 22.05 | 21.95 | 22.40 | 21.65 | 7914609 | -3.29% |
| 25 Nov 2021 | 22.80 | 22.70 | 23.70 | 21.90 | 15840333 | 0.44% |
| 24 Nov 2021 | 22.70 | 22.60 | 23.65 | 22.55 | 38546856 | 10.46% |
| 23 Nov 2021 | 20.55 | 20.30 | 20.80 | 20.15 | 3395717 | 1.48% |
| 22 Nov 2021 | 20.25 | 21.25 | 21.30 | 19.80 | 4291799 | -4.26% |
| 18 Nov 2021 | 21.15 | 21.60 | 21.70 | 21.10 | 2716222 | -1.63% |
| 17 Nov 2021 | 21.50 | 21.50 | 21.85 | 21.45 | 1904579 | -0.46% |
| 16 Nov 2021 | 21.60 | 21.75 | 21.85 | 21.50 | 2014492 | -0.69% |
| 15 Nov 2021 | 21.75 | 22.00 | 22.10 | 21.50 | 2701291 | -0.46% |
| 12 Nov 2021 | 21.85 | 22.00 | 22.10 | 21.80 | 1895495 | 0.00% |
| 11 Nov 2021 | 21.85 | 21.90 | 22.05 | 21.75 | 2663748 | 0.00% |
| 10 Nov 2021 | 21.85 | 22.35 | 22.85 | 21.80 | 9867581 | -2.67% |
| 09 Nov 2021 | 22.45 | 22.30 | 22.80 | 22.05 | 5498872 | 1.13% |
| 08 Nov 2021 | 22.20 | 22.30 | 22.40 | 21.80 | 4043794 | 0.68% |
| 04 Nov 2021 | 22.05 | 21.95 | 22.10 | 21.90 | 971477 | 1.38% |
| 03 Nov 2021 | 21.75 | 22.10 | 22.25 | 21.65 | 3915214 | -0.91% |
| 02 Nov 2021 | 21.95 | 21.90 | 22.10 | 21.75 | 4240699 | 0.69% |
| 01 Nov 2021 | 21.80 | 21.95 | 22.10 | 21.65 | 2899528 | 0.00% |
| 29 Oct 2021 | 21.80 | 22.00 | 22.15 | 21.25 | 5556877 | -1.36% |
| 28 Oct 2021 | 22.10 | 22.80 | 23.00 | 21.95 | 6429921 | -3.28% |
| 27 Oct 2021 | 22.85 | 23.70 | 23.75 | 22.80 | 11071205 | -3.18% |
| 26 Oct 2021 | 23.60 | 22.70 | 24.00 | 22.65 | 18971424 | 4.89% |
| 25 Oct 2021 | 22.50 | 23.10 | 23.30 | 22.25 | 7545697 | -1.53% |
| 22 Oct 2021 | 22.85 | 23.30 | 23.45 | 22.70 | 6837820 | -0.65% |
| 21 Oct 2021 | 23.00 | 22.70 | 23.40 | 22.25 | 11636767 | 2.22% |
| 20 Oct 2021 | 22.50 | 22.65 | 22.85 | 22.20 | 6589118 | 0.22% |
| 19 Oct 2021 | 22.45 | 23.95 | 24.10 | 22.25 | 9263871 | -4.87% |
| 18 Oct 2021 | 23.60 | 23.40 | 23.90 | 23.25 | 10514810 | 1.72% |
| 14 Oct 2021 | 23.20 | 23.50 | 23.70 | 23.15 | 6413726 | -0.43% |
| 13 Oct 2021 | 23.30 | 23.40 | 23.80 | 23.10 | 11417716 | 1.08% |
| 12 Oct 2021 | 23.05 | 22.55 | 23.45 | 22.35 | 12114302 | 1.77% |
| 11 Oct 2021 | 22.65 | 22.90 | 23.10 | 22.55 | 5143538 | -0.22% |
| 08 Oct 2021 | 22.70 | 22.50 | 22.95 | 22.30 | 6215346 | 2.02% |
| 07 Oct 2021 | 22.25 | 22.50 | 22.70 | 22.15 | 3618918 | 0.23% |
| 06 Oct 2021 | 22.20 | 22.85 | 23.20 | 22.00 | 6838404 | -2.20% |
| 05 Oct 2021 | 22.70 | 22.40 | 23.80 | 22.20 | 9965529 | 1.11% |
| 04 Oct 2021 | 22.45 | 22.50 | 22.80 | 22.35 | 5012245 | 0.90% |
| 01 Oct 2021 | 22.25 | 21.70 | 22.50 | 21.50 | 9169052 | 0.45% |
| 30 Sep 2021 | 22.15 | 22.00 | 25.15 | 21.80 | 53254854 | 4.48% |
| 29 Sep 2021 | 21.20 | 20.90 | 21.70 | 20.75 | 7617331 | 1.19% |
| 28 Sep 2021 | 20.95 | 21.25 | 21.30 | 20.85 | 4470718 | 1.45% |
| 27 Sep 2021 | 20.65 | 21.10 | 21.35 | 20.60 | 3588782 | -1.67% |
| 24 Sep 2021 | 21.00 | 21.20 | 21.45 | 20.85 | 2976322 | -0.47% |
| 23 Sep 2021 | 21.10 | 21.50 | 21.60 | 21.05 | 3706292 | -0.47% |
| 22 Sep 2021 | 21.20 | 21.40 | 21.70 | 21.15 | 3829734 | -0.93% |
| 21 Sep 2021 | 21.40 | 21.60 | 21.70 | 20.75 | 5541486 | -0.23% |
| 20 Sep 2021 | 21.45 | 22.70 | 22.80 | 21.30 | 6728976 | -7.54% |
| 17 Sep 2021 | 23.20 | 23.10 | 24.30 | 22.20 | 23650016 | 0.00% |
| 16 Sep 2021 | 23.20 | 21.20 | 23.60 | 21.15 | 30040352 | 9.43% |
| 15 Sep 2021 | 21.20 | 20.70 | 21.60 | 20.50 | 10183083 | 3.16% |
| 14 Sep 2021 | 20.55 | 20.50 | 20.70 | 20.45 | 2958797 | 0.24% |
| 13 Sep 2021 | 20.50 | 20.65 | 20.80 | 20.40 | 2494261 | -0.73% |
| 09 Sep 2021 | 20.65 | 20.65 | 20.85 | 20.50 | 3208840 | 0.98% |
| 08 Sep 2021 | 20.45 | 20.50 | 20.65 | 20.35 | 2537059 | 0.00% |
| 07 Sep 2021 | 20.45 | 20.95 | 20.95 | 20.30 | 2402582 | -1.45% |
| 06 Sep 2021 | 20.75 | 20.90 | 21.15 | 20.65 | 3392479 | -0.48% |
| 03 Sep 2021 | 20.85 | 20.75 | 21.30 | 20.70 | 4389736 | 0.72% |
| 02 Sep 2021 | 20.70 | 20.85 | 20.95 | 20.60 | 2743874 | -0.24% |
| 01 Sep 2021 | 20.75 | 20.70 | 21.10 | 20.50 | 3775012 | 0.00% |
| 31 Aug 2021 | 20.75 | 20.80 | 21.65 | 20.30 | 5738336 | -0.48% |
| 30 Aug 2021 | 20.85 | 20.90 | 21.25 | 20.70 | 3447743 | 0.72% |
| 27 Aug 2021 | 20.70 | 20.10 | 21.00 | 19.80 | 3658335 | 2.73% |
| 26 Aug 2021 | 20.15 | 20.40 | 20.55 | 20.10 | 2699449 | -1.47% |
| 25 Aug 2021 | 20.45 | 19.90 | 20.65 | 19.65 | 6580783 | 4.07% |
| 24 Aug 2021 | 19.65 | 19.20 | 20.25 | 19.15 | 3515022 | 2.08% |
| 23 Aug 2021 | 19.25 | 20.05 | 20.25 | 19.00 | 5140908 | -3.51% |
| 20 Aug 2021 | 19.95 | 20.00 | 20.40 | 19.85 | 4447516 | -2.68% |
| 18 Aug 2021 | 20.50 | 20.75 | 21.15 | 20.35 | 3991689 | -1.20% |
| 17 Aug 2021 | 20.75 | 20.45 | 21.10 | 20.15 | 4189083 | 0.97% |
| 16 Aug 2021 | 20.55 | 21.20 | 21.35 | 20.50 | 3950277 | -3.07% |
| 13 Aug 2021 | 21.20 | 21.50 | 21.85 | 21.15 | 4933410 | -0.70% |
| 12 Aug 2021 | 21.35 | 20.35 | 21.90 | 20.20 | 14827927 | 5.69% |
| 11 Aug 2021 | 20.20 | 20.55 | 20.55 | 19.60 | 9040409 | -1.94% |
| 10 Aug 2021 | 20.60 | 21.25 | 21.25 | 20.25 | 6479259 | -3.51% |
| 09 Aug 2021 | 21.35 | 22.05 | 22.55 | 21.20 | 5750955 | -2.51% |
| 06 Aug 2021 | 21.90 | 22.05 | 22.70 | 21.80 | 7479579 | 0.00% |
| 05 Aug 2021 | 21.90 | 23.10 | 23.20 | 21.70 | 10776747 | -4.58% |
| 04 Aug 2021 | 22.95 | 22.75 | 23.35 | 22.75 | 9386332 | 0.22% |
| 03 Aug 2021 | 22.90 | 23.60 | 23.60 | 22.80 | 15262595 | -3.58% |
| 02 Aug 2021 | 23.75 | 24.50 | 24.60 | 23.35 | 9299440 | -2.26% |
| 30 Jul 2021 | 24.30 | 24.50 | 24.95 | 24.15 | 6755871 | -0.82% |
| 29 Jul 2021 | 24.50 | 24.80 | 24.90 | 24.40 | 6473080 | 0.20% |
| 28 Jul 2021 | 24.45 | 24.80 | 25.30 | 24.20 | 13098685 | -1.21% |
| 27 Jul 2021 | 24.75 | 24.90 | 25.50 | 24.60 | 8096213 | -0.60% |
| 26 Jul 2021 | 24.90 | 25.50 | 25.50 | 24.80 | 6606693 | -2.16% |
| 23 Jul 2021 | 25.45 | 24.95 | 26.20 | 24.20 | 20317755 | 2.21% |
| 22 Jul 2021 | 24.90 | 24.85 | 27.00 | 24.80 | 12794501 | 5.29% |
| 20 Jul 2021 | 23.65 | 24.20 | 24.45 | 23.40 | 13265984 | -4.25% |
| 19 Jul 2021 | 24.70 | 24.95 | 25.20 | 24.55 | 8551508 | -2.56% |
| 16 Jul 2021 | 25.35 | 25.75 | 25.75 | 25.25 | 6036543 | -0.78% |
| 15 Jul 2021 | 25.55 | 25.80 | 26.10 | 25.40 | 8825787 | -0.39% |
| 14 Jul 2021 | 25.65 | 26.95 | 26.95 | 25.00 | 16950414 | -5.00% |
| 13 Jul 2021 | 27.00 | 26.35 | 27.25 | 26.05 | 21571128 | 3.45% |
| 12 Jul 2021 | 26.10 | 26.35 | 26.70 | 26.05 | 6759846 | 0.00% |
| 09 Jul 2021 | 26.10 | 26.00 | 26.40 | 25.75 | 8759965 | -0.76% |
| 08 Jul 2021 | 26.30 | 26.90 | 27.05 | 26.10 | 8124013 | -1.87% |
| 07 Jul 2021 | 26.80 | 26.20 | 27.45 | 26.20 | 12852669 | 2.29% |
| 06 Jul 2021 | 26.20 | 27.25 | 27.45 | 25.90 | 15824343 | -3.85% |
| 05 Jul 2021 | 27.25 | 28.10 | 28.40 | 27.00 | 17251655 | -2.33% |
| 02 Jul 2021 | 27.90 | 27.90 | 28.90 | 27.00 | 26315215 | 0.00% |
| 01 Jul 2021 | 27.90 | 28.40 | 29.10 | 27.65 | 33155114 | -0.71% |
| 30 Jun 2021 | 28.10 | 26.10 | 29.65 | 26.05 | 98795702 | 8.08% |
| 29 Jun 2021 | 26.00 | 26.30 | 26.50 | 25.55 | 20046319 | -1.14% |
| 28 Jun 2021 | 26.30 | 25.50 | 26.90 | 24.80 | 64105736 | 6.26% |
| 25 Jun 2021 | 24.75 | 23.00 | 25.35 | 22.75 | 38439498 | 7.14% |
| 24 Jun 2021 | 23.10 | 24.05 | 24.15 | 22.90 | 16583621 | -3.55% |
| 23 Jun 2021 | 23.95 | 25.45 | 25.45 | 23.55 | 25304740 | -4.96% |
| 22 Jun 2021 | 25.20 | 27.50 | 28.30 | 25.05 | 117093255 | 4.13% |
| 21 Jun 2021 | 24.20 | 19.80 | 24.20 | 19.45 | 76043499 | 19.80% |
| 18 Jun 2021 | 20.20 | 20.85 | 21.00 | 19.45 | 7785736 | -1.70% |
| 17 Jun 2021 | 20.55 | 20.45 | 21.45 | 20.30 | 7917968 | -0.72% |
| 16 Jun 2021 | 20.70 | 20.80 | 21.00 | 20.45 | 5303398 | -0.48% |
| 15 Jun 2021 | 20.80 | 20.70 | 21.10 | 20.55 | 6928753 | 0.24% |
| 14 Jun 2021 | 20.75 | 21.60 | 21.80 | 20.00 | 10873999 | -3.26% |
| 11 Jun 2021 | 21.45 | 21.55 | 22.00 | 21.30 | 6732466 | 0.23% |
| 10 Jun 2021 | 21.40 | 21.65 | 21.90 | 20.80 | 17301326 | -1.15% |
| 09 Jun 2021 | 21.65 | 23.00 | 23.10 | 21.50 | 23664396 | -5.87% |
| 08 Jun 2021 | 23.00 | 23.80 | 24.50 | 22.25 | 41498504 | 0.00% |
| 07 Jun 2021 | 23.00 | 23.00 | 24.50 | 22.50 | 64145845 | 7.98% |
| 04 Jun 2021 | 21.30 | 21.15 | 21.95 | 20.70 | 37587230 | 2.65% |
| 03 Jun 2021 | 20.75 | 20.65 | 21.30 | 19.70 | 34677605 | 2.72% |
| 02 Jun 2021 | 20.20 | 18.55 | 20.40 | 18.55 | 31060140 | 8.89% |
| 01 Jun 2021 | 18.55 | 19.05 | 19.05 | 18.55 | 4704342 | -2.11% |
| 31 May 2021 | 18.95 | 19.45 | 19.45 | 18.80 | 8014194 | -1.56% |
| 28 May 2021 | 19.25 | 19.45 | 19.65 | 19.20 | 9297247 | -0.26% |
| 27 May 2021 | 19.30 | 19.25 | 19.45 | 18.95 | 8009621 | 1.05% |
| 26 May 2021 | 19.10 | 19.20 | 19.45 | 19.05 | 5382442 | -0.26% |
| 25 May 2021 | 19.15 | 19.65 | 19.65 | 19.10 | 8343110 | -0.52% |
| 24 May 2021 | 19.25 | 18.70 | 19.50 | 18.65 | 19936484 | 4.34% |
| 21 May 2021 | 18.45 | 18.30 | 18.60 | 18.20 | 9389862 | 1.65% |
| 20 May 2021 | 18.15 | 18.75 | 18.90 | 18.00 | 8182098 | -2.42% |
| 19 May 2021 | 18.60 | 17.80 | 19.40 | 17.50 | 33215604 | 4.20% |
| 18 May 2021 | 17.85 | 18.10 | 18.30 | 17.75 | 5527711 | -0.83% |
| 17 May 2021 | 18.00 | 17.85 | 18.25 | 17.80 | 7270701 | 1.69% |
| 14 May 2021 | 17.70 | 18.90 | 19.05 | 17.45 | 17275531 | -4.07% |
| 12 May 2021 | 18.45 | 17.20 | 18.80 | 17.10 | 40265313 | 7.89% |
| 11 May 2021 | 17.10 | 16.50 | 17.15 | 16.30 | 11486004 | 3.01% |
| 10 May 2021 | 16.60 | 16.60 | 16.75 | 16.45 | 4796056 | 1.22% |
| 07 May 2021 | 16.40 | 16.45 | 17.15 | 16.15 | 8095001 | -0.91% |
| 06 May 2021 | 16.55 | 16.90 | 17.20 | 16.25 | 4809939 | -1.49% |
| 05 May 2021 | 16.80 | 17.15 | 17.20 | 16.75 | 5958783 | 0.00% |
| 04 May 2021 | 16.80 | 16.40 | 17.40 | 16.35 | 14008867 | 3.38% |
| 03 May 2021 | 16.25 | 16.15 | 16.30 | 16.05 | 2950792 | -0.31% |
| 30 Apr 2021 | 16.30 | 16.15 | 16.45 | 16.15 | 3436792 | -0.31% |
| 29 Apr 2021 | 16.35 | 16.70 | 16.75 | 16.20 | 4499446 | -1.21% |
| 28 Apr 2021 | 16.55 | 16.40 | 16.70 | 16.35 | 4894711 | 1.22% |
| 27 Apr 2021 | 16.35 | 16.25 | 16.50 | 16.10 | 5076967 | 1.24% |
| 26 Apr 2021 | 16.15 | 16.25 | 16.35 | 16.05 | 3221679 | 0.62% |
| 23 Apr 2021 | 16.05 | 16.05 | 16.30 | 15.90 | 5648442 | -0.62% |
| 22 Apr 2021 | 16.15 | 16.05 | 16.35 | 15.80 | 7849031 | -0.62% |
| 20 Apr 2021 | 16.25 | 16.60 | 16.80 | 16.15 | 7165880 | 0.00% |
| 19 Apr 2021 | 16.25 | 16.60 | 16.65 | 15.85 | 11471858 | -5.25% |
| 16 Apr 2021 | 17.15 | 17.60 | 17.80 | 17.10 | 12851959 | -1.15% |
| 15 Apr 2021 | 17.35 | 17.20 | 17.80 | 17.05 | 9596554 | -4.14% |
| 13 Apr 2021 | 18.10 | 17.40 | 18.40 | 16.95 | 30766243 | 7.10% |
| 12 Apr 2021 | 16.90 | 18.25 | 18.85 | 16.65 | 19786439 | -6.89% |
| 09 Apr 2021 | 18.15 | 16.65 | 18.15 | 16.55 | 18509810 | 10.00% |
| 08 Apr 2021 | 16.50 | 16.80 | 16.90 | 16.40 | 5554636 | -0.90% |
| 07 Apr 2021 | 16.65 | 16.45 | 17.10 | 16.20 | 12972684 | 2.15% |
| 06 Apr 2021 | 16.30 | 16.30 | 16.80 | 16.05 | 7521920 | 0.00% |
| 05 Apr 2021 | 16.30 | 17.40 | 17.45 | 16.25 | 12981835 | -4.68% |
| 01 Apr 2021 | 17.10 | 16.95 | 17.10 | 16.60 | 8637139 | 4.91% |
| 31 Mar 2021 | 16.30 | 16.55 | 16.60 | 16.25 | 6828148 | 0.31% |
| 30 Mar 2021 | 16.25 | 16.50 | 16.55 | 16.00 | 5162815 | -0.31% |
| 26 Mar 2021 | 16.30 | 16.50 | 16.80 | 16.30 | 5308238 | 0.00% |
| 25 Mar 2021 | 16.30 | 16.75 | 16.85 | 15.95 | 10147195 | -2.69% |
| 24 Mar 2021 | 16.75 | 17.00 | 17.40 | 16.50 | 18783235 | 0.60% |
| 23 Mar 2021 | 16.65 | 16.10 | 16.65 | 16.10 | 25679070 | 4.72% |
| 22 Mar 2021 | 15.90 | 16.45 | 16.75 | 15.80 | 11643707 | -2.75% |
| 19 Mar 2021 | 16.35 | 16.50 | 16.85 | 16.25 | 18796169 | -4.39% |
| 18 Mar 2021 | 17.10 | 18.00 | 18.30 | 17.10 | 8879003 | -4.74% |
| 17 Mar 2021 | 17.95 | 18.80 | 19.40 | 17.90 | 10461912 | -4.52% |
| 16 Mar 2021 | 18.80 | 19.30 | 19.30 | 18.45 | 6487800 | -1.83% |
| 15 Mar 2021 | 19.15 | 19.80 | 19.80 | 18.90 | 12290342 | 0.79% |
| 12 Mar 2021 | 19.00 | 19.30 | 19.60 | 18.75 | 11534679 | 1.60% |
| 10 Mar 2021 | 18.70 | 19.45 | 19.45 | 18.45 | 12776811 | -3.36% |
| 09 Mar 2021 | 19.35 | 19.45 | 19.45 | 18.25 | 23179147 | 4.31% |
| 08 Mar 2021 | 18.55 | 18.55 | 18.55 | 18.20 | 6543063 | 4.80% |
| 05 Mar 2021 | 17.70 | 18.00 | 18.15 | 17.60 | 5235407 | -1.12% |
| 04 Mar 2021 | 17.90 | 18.00 | 18.25 | 17.80 | 9943290 | -1.38% |
| 03 Mar 2021 | 18.15 | 18.25 | 18.75 | 17.95 | 16254582 | 0.55% |
| 02 Mar 2021 | 18.05 | 18.75 | 18.85 | 17.90 | 12277158 | -2.96% |
| 01 Mar 2021 | 18.60 | 20.00 | 20.00 | 18.45 | 13423237 | -3.38% |
| 26 Feb 2021 | 19.25 | 19.50 | 20.40 | 18.80 | 33731628 | -2.04% |
| 25 Feb 2021 | 19.65 | 19.50 | 19.65 | 19.25 | 4460161 | 4.80% |
| 24 Feb 2021 | 18.75 | 17.95 | 18.75 | 17.90 | 25093439 | 4.75% |
| 23 Feb 2021 | 17.90 | 19.00 | 19.20 | 17.75 | 58882426 | -7.97% |
| 22 Feb 2021 | 19.45 | 20.15 | 20.45 | 19.45 | 62268656 | -9.95% |
| 19 Feb 2021 | 21.60 | 25.00 | 26.40 | 21.60 | 138045437 | -10.00% |
| 18 Feb 2021 | 24.00 | 22.80 | 24.00 | 21.00 | 140134113 | 20.00% |
| 17 Feb 2021 | 20.00 | 16.90 | 20.00 | 16.45 | 189819375 | 19.76% |
| 16 Feb 2021 | 16.70 | 15.80 | 16.70 | 15.30 | 181348035 | 19.71% |
| 15 Feb 2021 | 13.95 | 14.05 | 14.25 | 13.85 | 4474638 | -0.71% |
| 12 Feb 2021 | 14.05 | 14.35 | 14.40 | 14.05 | 4349657 | -1.75% |
| 11 Feb 2021 | 14.30 | 14.35 | 14.55 | 14.20 | 4007745 | 0.00% |
| 10 Feb 2021 | 14.30 | 14.80 | 15.00 | 14.25 | 9158687 | -3.38% |
| 09 Feb 2021 | 14.80 | 14.95 | 15.20 | 14.65 | 15516440 | -0.34% |
| 08 Feb 2021 | 14.85 | 15.00 | 15.25 | 14.80 | 8006934 | 0.34% |
| 05 Feb 2021 | 14.80 | 14.50 | 15.50 | 14.50 | 24930750 | 2.78% |
| 04 Feb 2021 | 14.40 | 14.10 | 14.45 | 14.00 | 8383613 | 2.13% |
| 03 Feb 2021 | 14.10 | 14.20 | 14.25 | 13.85 | 6816089 | 0.00% |
| 02 Feb 2021 | 14.10 | 14.50 | 14.60 | 14.05 | 6755995 | -1.40% |
| 01 Feb 2021 | 14.30 | 13.75 | 14.60 | 13.65 | 16425401 | 5.54% |
| 29 Jan 2021 | 13.55 | 13.55 | 13.70 | 13.30 | 4493626 | 2.65% |
| 28 Jan 2021 | 13.20 | 12.65 | 13.40 | 12.50 | 6429735 | 3.94% |
| 27 Jan 2021 | 12.70 | 13.35 | 13.45 | 12.65 | 8857745 | -4.87% |
| 25 Jan 2021 | 13.35 | 13.90 | 14.05 | 13.20 | 4425191 | -3.26% |
| 22 Jan 2021 | 13.80 | 14.05 | 14.10 | 13.75 | 2679533 | -1.78% |
| 21 Jan 2021 | 14.05 | 14.50 | 14.65 | 14.00 | 4937692 | -2.43% |
| 20 Jan 2021 | 14.40 | 14.00 | 14.45 | 14.00 | 7163486 | 2.86% |
| 19 Jan 2021 | 14.00 | 13.80 | 14.20 | 13.80 | 5309219 | 2.19% |
| 18 Jan 2021 | 13.70 | 13.85 | 13.95 | 13.60 | 2970615 | -1.08% |
| 15 Jan 2021 | 13.85 | 13.95 | 14.10 | 13.75 | 4514601 | -1.07% |
| 14 Jan 2021 | 14.00 | 14.50 | 14.50 | 13.90 | 6174154 | -3.11% |
| 13 Jan 2021 | 14.45 | 14.70 | 14.75 | 14.20 | 8552956 | -0.69% |
| 12 Jan 2021 | 14.55 | 13.90 | 14.70 | 13.70 | 12270276 | 5.05% |
| 11 Jan 2021 | 13.85 | 14.10 | 14.15 | 13.80 | 3055201 | -1.07% |
| 08 Jan 2021 | 14.00 | 14.15 | 14.25 | 13.95 | 6179497 | -0.36% |
| 07 Jan 2021 | 14.05 | 14.10 | 14.20 | 14.00 | 3606445 | 0.36% |
| 06 Jan 2021 | 14.00 | 14.10 | 14.20 | 13.90 | 5126864 | -0.71% |
| 05 Jan 2021 | 14.10 | 14.10 | 14.15 | 13.85 | 4650787 | -0.35% |
| 04 Jan 2021 | 14.15 | 14.30 | 14.50 | 14.05 | 5112472 | 0.35% |
| 01 Jan 2021 | 14.10 | 13.90 | 14.20 | 13.85 | 4839044 | 1.81% |
| 31 Dec 2020 | 13.85 | 13.75 | 14.00 | 13.75 | 2926740 | 0.73% |
| 30 Dec 2020 | 13.75 | 14.00 | 14.00 | 13.65 | 3143924 | -1.08% |
| 29 Dec 2020 | 13.90 | 14.05 | 14.20 | 13.75 | 4286121 | -1.07% |
| 28 Dec 2020 | 14.05 | 14.30 | 14.40 | 13.95 | 4840373 | 1.44% |
| 24 Dec 2020 | 13.85 | 14.00 | 14.70 | 13.75 | 5873835 | 0.36% |
| 23 Dec 2020 | 13.80 | 13.50 | 13.90 | 13.30 | 6733817 | 3.37% |
| 22 Dec 2020 | 13.35 | 12.60 | 13.50 | 12.20 | 8006656 | 3.89% |
| 21 Dec 2020 | 12.85 | 13.65 | 13.65 | 12.70 | 8858772 | -6.20% |
| 18 Dec 2020 | 13.70 | 14.25 | 14.30 | 13.50 | 9560387 | -3.86% |
| 17 Dec 2020 | 14.25 | 14.50 | 14.50 | 14.20 | 3805875 | -1.72% |
| 16 Dec 2020 | 14.50 | 14.80 | 14.90 | 14.40 | 7331600 | -1.36% |
| 15 Dec 2020 | 14.70 | 15.00 | 15.10 | 14.65 | 7614343 | -1.67% |
| 14 Dec 2020 | 14.95 | 15.20 | 15.60 | 14.85 | 12287520 | 0.34% |
| 11 Dec 2020 | 14.90 | 15.00 | 15.40 | 14.80 | 12236599 | -0.33% |
| 10 Dec 2020 | 14.95 | 15.45 | 15.55 | 14.70 | 11037357 | -2.92% |
| 09 Dec 2020 | 15.40 | 16.40 | 16.95 | 15.35 | 33913702 | -1.60% |
| 08 Dec 2020 | 15.65 | 15.40 | 15.80 | 15.15 | 16740207 | 4.68% |
| 07 Dec 2020 | 14.95 | 14.55 | 15.05 | 14.50 | 9142739 | 4.91% |
| 04 Dec 2020 | 14.25 | 14.15 | 14.55 | 13.80 | 8934148 | 1.79% |
| 03 Dec 2020 | 14.00 | 13.55 | 14.15 | 13.45 | 11280588 | 4.87% |
| 02 Dec 2020 | 13.35 | 13.20 | 13.55 | 13.05 | 7651695 | 2.69% |
| 01 Dec 2020 | 13.00 | 12.80 | 13.15 | 12.65 | 8503372 | 2.36% |
| 27 Nov 2020 | 12.70 | 12.55 | 12.90 | 12.45 | 6839120 | 2.01% |
| 26 Nov 2020 | 12.45 | 12.40 | 12.55 | 12.25 | 5392693 | 2.05% |
| 25 Nov 2020 | 12.20 | 12.00 | 12.70 | 11.90 | 12246476 | 3.39% |
| 24 Nov 2020 | 11.80 | 11.80 | 11.85 | 11.70 | 2762064 | 0.00% |
| 23 Nov 2020 | 11.80 | 11.75 | 11.85 | 11.65 | 4523561 | 1.29% |
| 20 Nov 2020 | 11.65 | 11.60 | 11.90 | 11.50 | 5717099 | 0.87% |
| 19 Nov 2020 | 11.55 | 11.70 | 11.75 | 11.50 | 3355283 | -1.70% |
| 18 Nov 2020 | 11.75 | 11.70 | 11.90 | 11.55 | 4479902 | 0.43% |
| 17 Nov 2020 | 11.70 | 11.75 | 11.75 | 11.55 | 2985814 | 0.86% |
| 14 Nov 2020 | 11.60 | 11.50 | 11.80 | 11.45 | 1034943 | 1.75% |
| 13 Nov 2020 | 11.40 | 11.55 | 11.60 | 11.25 | 3149517 | -2.15% |
| 12 Nov 2020 | 11.65 | 11.85 | 11.90 | 11.60 | 2222687 | -1.69% |
| 11 Nov 2020 | 11.85 | 11.95 | 12.15 | 11.75 | 4746749 | 0.00% |
| 10 Nov 2020 | 11.85 | 11.65 | 11.95 | 11.50 | 4880595 | 2.60% |
| 09 Nov 2020 | 11.55 | 11.70 | 11.80 | 11.50 | 3177169 | 0.00% |
| 06 Nov 2020 | 11.55 | 11.25 | 11.75 | 11.25 | 6639236 | 3.59% |
| 05 Nov 2020 | 11.15 | 11.10 | 11.25 | 11.05 | 2246008 | 1.36% |
| 04 Nov 2020 | 11.00 | 11.10 | 11.10 | 10.95 | 1591372 | -0.90% |
| 03 Nov 2020 | 11.10 | 11.10 | 11.15 | 10.95 | 2554105 | 0.91% |
| 02 Nov 2020 | 11.00 | 11.05 | 11.15 | 10.85 | 3194372 | 0.00% |
| 30 Oct 2020 | 11.00 | 10.95 | 11.10 | 10.90 | 1433931 | 0.00% |
| 29 Oct 2020 | 11.00 | 10.80 | 11.05 | 10.70 | 1734519 | 0.46% |
| 28 Oct 2020 | 10.95 | 11.15 | 11.15 | 10.90 | 1463373 | -1.35% |
| 27 Oct 2020 | 11.10 | 11.10 | 11.30 | 11.00 | 1844766 | 0.00% |
| 26 Oct 2020 | 11.10 | 11.35 | 11.35 | 11.00 | 2347028 | -0.89% |
| 23 Oct 2020 | 11.20 | 10.75 | 11.45 | 10.65 | 4567870 | 4.67% |
| 22 Oct 2020 | 10.70 | 10.70 | 10.90 | 10.65 | 3728939 | -0.47% |
| 21 Oct 2020 | 10.75 | 10.95 | 11.10 | 10.70 | 5231655 | -0.92% |
| 20 Oct 2020 | 10.85 | 11.35 | 11.45 | 10.75 | 9195928 | -3.13% |
| 19 Oct 2020 | 11.20 | 10.35 | 11.20 | 10.30 | 10227774 | 9.80% |
| 16 Oct 2020 | 10.20 | 10.95 | 10.95 | 10.10 | 10377765 | -5.12% |
| 15 Oct 2020 | 10.75 | 11.30 | 11.30 | 10.65 | 5332490 | -3.59% |
| 14 Oct 2020 | 11.15 | 11.65 | 11.65 | 11.00 | 7275499 | -2.62% |
| 13 Oct 2020 | 11.45 | 11.95 | 11.95 | 11.10 | 6399141 | -4.18% |
| 12 Oct 2020 | 11.95 | 12.55 | 12.65 | 11.80 | 5697470 | -4.02% |
| 09 Oct 2020 | 12.45 | 12.75 | 12.90 | 12.35 | 4336674 | -1.19% |
| 08 Oct 2020 | 12.60 | 12.95 | 13.75 | 12.55 | 4542315 | -1.56% |
| 07 Oct 2020 | 12.80 | 13.40 | 13.55 | 12.70 | 3926657 | -4.83% |
| 06 Oct 2020 | 13.45 | 13.90 | 13.95 | 13.40 | 2884606 | -2.54% |
| 05 Oct 2020 | 13.80 | 14.05 | 14.25 | 13.75 | 2451037 | -1.43% |
| 01 Oct 2020 | 14.00 | 14.60 | 14.65 | 13.80 | 2940204 | -2.10% |
| 30 Sep 2020 | 14.30 | 15.55 | 15.55 | 14.20 | 7578957 | -9.49% |
| 29 Sep 2020 | 15.80 | 16.20 | 16.20 | 15.55 | 877957 | -1.56% |
| 28 Sep 2020 | 16.05 | 16.20 | 16.60 | 15.85 | 1475712 | -0.93% |
| 25 Sep 2020 | 16.20 | 16.60 | 16.70 | 15.85 | 2818109 | -2.41% |
| 24 Sep 2020 | 16.60 | 16.30 | 16.95 | 15.60 | 1598113 | -0.60% |
| 23 Sep 2020 | 16.70 | 17.40 | 17.40 | 15.25 | 5084000 | -3.19% |
| 22 Sep 2020 | 17.25 | 15.00 | 17.45 | 14.65 | 6630834 | 15.00% |
| 21 Sep 2020 | 15.00 | 15.80 | 15.85 | 14.90 | 959716 | -5.06% |
| 18 Sep 2020 | 15.80 | 16.20 | 16.30 | 15.65 | 993225 | -2.47% |
| 17 Sep 2020 | 16.20 | 16.30 | 16.40 | 16.10 | 341628 | -1.22% |
| 16 Sep 2020 | 16.40 | 16.55 | 16.60 | 16.30 | 491615 | -0.61% |
| 15 Sep 2020 | 16.50 | 16.55 | 16.65 | 16.30 | 393015 | 0.61% |
| 14 Sep 2020 | 16.40 | 16.50 | 16.75 | 16.00 | 896239 | -0.61% |
| 11 Sep 2020 | 16.50 | 16.65 | 16.75 | 16.35 | 484315 | -0.30% |
| 10 Sep 2020 | 16.55 | 16.45 | 16.85 | 16.20 | 661166 | 1.22% |
| 09 Sep 2020 | 16.35 | 16.15 | 16.65 | 16.00 | 649623 | -2.97% |
| 08 Sep 2020 | 16.85 | 17.10 | 17.10 | 16.80 | 461694 | -0.88% |
| 07 Sep 2020 | 17.00 | 17.10 | 17.20 | 16.95 | 556301 | -1.16% |
| 04 Sep 2020 | 17.20 | 17.25 | 17.30 | 16.90 | 640654 | -0.86% |
| 03 Sep 2020 | 17.35 | 17.25 | 17.55 | 17.25 | 340252 | 0.00% |
| 02 Sep 2020 | 17.35 | 17.45 | 17.65 | 17.25 | 636935 | 0.00% |
| 01 Sep 2020 | 17.35 | 17.70 | 17.85 | 17.05 | 805714 | -1.98% |
| 31 Aug 2020 | 17.70 | 18.70 | 18.70 | 17.60 | 4594483 | -0.84% |
| 28 Aug 2020 | 17.85 | 17.85 | 18.20 | 17.80 | 2348208 | 0.56% |
| 27 Aug 2020 | 17.75 | 17.65 | 18.20 | 17.60 | 1289552 | 0.57% |
| 26 Aug 2020 | 17.65 | 17.80 | 17.85 | 17.50 | 818624 | -0.56% |
| 25 Aug 2020 | 17.75 | 17.85 | 18.05 | 17.70 | 1021923 | -0.28% |
| 24 Aug 2020 | 17.80 | 17.95 | 18.15 | 17.70 | 1031659 | -0.28% |
| 21 Aug 2020 | 17.85 | 17.80 | 18.40 | 17.80 | 2705798 | 0.85% |
| 20 Aug 2020 | 17.70 | 17.75 | 17.95 | 17.60 | 817774 | -1.12% |
| 19 Aug 2020 | 17.90 | 17.90 | 18.10 | 17.80 | 1018743 | 1.13% |
| 18 Aug 2020 | 17.70 | 17.75 | 17.80 | 17.60 | 638673 | 0.57% |
| 17 Aug 2020 | 17.60 | 17.65 | 17.85 | 17.50 | 600842 | -0.28% |
| 14 Aug 2020 | 17.65 | 17.95 | 18.05 | 17.55 | 744788 | -1.67% |
| 13 Aug 2020 | 17.95 | 18.30 | 18.35 | 17.90 | 1060779 | -1.37% |
| 12 Aug 2020 | 18.20 | 18.60 | 18.85 | 17.95 | 3130972 | 0.28% |
| 11 Aug 2020 | 18.15 | 18.00 | 19.00 | 17.85 | 6431144 | 1.68% |
| 10 Aug 2020 | 17.85 | 17.60 | 17.90 | 17.60 | 753482 | 1.71% |
| 07 Aug 2020 | 17.55 | 17.30 | 17.70 | 17.15 | 967554 | 1.45% |
| 06 Aug 2020 | 17.30 | 17.55 | 17.55 | 17.20 | 1102498 | -1.14% |
| 05 Aug 2020 | 17.50 | 17.75 | 17.80 | 17.40 | 1000784 | -0.28% |
| 04 Aug 2020 | 17.55 | 17.75 | 17.90 | 17.50 | 765522 | -0.85% |
| 03 Aug 2020 | 17.70 | 17.75 | 18.10 | 17.50 | 1055390 | -1.39% |
| 31 Jul 2020 | 17.95 | 18.25 | 18.40 | 17.65 | 1961882 | -2.97% |
| 30 Jul 2020 | 18.50 | 19.30 | 19.40 | 18.40 | 12036494 | 5.71% |
| 29 Jul 2020 | 17.50 | 16.80 | 18.15 | 16.80 | 2492474 | 4.17% |
| 28 Jul 2020 | 16.80 | 16.80 | 17.05 | 16.70 | 679838 | -0.30% |
| 27 Jul 2020 | 16.85 | 17.25 | 17.30 | 16.80 | 707876 | -3.16% |
| 24 Jul 2020 | 17.40 | 17.60 | 17.70 | 17.20 | 932254 | -1.42% |
| 23 Jul 2020 | 17.65 | 17.65 | 17.85 | 17.60 | 962952 | -1.40% |
| 22 Jul 2020 | 17.90 | 18.85 | 18.85 | 17.50 | 2114122 | -2.45% |
| 21 Jul 2020 | 18.35 | 19.20 | 19.90 | 18.20 | 6590309 | 8.90% |
| 20 Jul 2020 | 16.85 | 16.80 | 17.20 | 16.65 | 766636 | 1.20% |
| 17 Jul 2020 | 16.65 | 16.25 | 16.80 | 16.25 | 634054 | 2.78% |
| 16 Jul 2020 | 16.20 | 16.45 | 16.45 | 16.05 | 694067 | -0.92% |
| 15 Jul 2020 | 16.35 | 16.65 | 16.95 | 16.30 | 887511 | -1.80% |
| 14 Jul 2020 | 16.65 | 17.25 | 17.25 | 16.35 | 1159766 | -3.48% |
| 13 Jul 2020 | 17.25 | 17.45 | 17.65 | 17.15 | 1029358 | -1.15% |
| 10 Jul 2020 | 17.45 | 17.70 | 17.85 | 17.35 | 1129822 | -1.69% |
| 09 Jul 2020 | 17.75 | 17.80 | 18.00 | 17.60 | 1423370 | 0.85% |
| 08 Jul 2020 | 17.60 | 17.50 | 18.35 | 17.30 | 4005644 | 1.15% |
| 07 Jul 2020 | 17.40 | 17.55 | 17.70 | 17.35 | 1113786 | -0.85% |
| 06 Jul 2020 | 17.55 | 17.65 | 17.85 | 17.35 | 1337296 | -0.28% |
| 03 Jul 2020 | 17.60 | 17.80 | 17.95 | 17.30 | 1998011 | -1.12% |
| 02 Jul 2020 | 17.80 | 18.05 | 18.20 | 17.75 | 1554698 | -0.28% |
| 01 Jul 2020 | 17.85 | 18.00 | 18.35 | 17.70 | 2597522 | -0.56% |
| 30 Jun 2020 | 17.95 | 19.00 | 19.00 | 17.20 | 7405363 | -11.36% |
| 29 Jun 2020 | 20.25 | 19.70 | 21.60 | 19.50 | 12245720 | 2.27% |
| 26 Jun 2020 | 19.80 | 17.55 | 20.45 | 17.35 | 16317976 | 14.78% |
| 25 Jun 2020 | 17.25 | 17.20 | 17.90 | 16.85 | 2526622 | -0.86% |
| 24 Jun 2020 | 17.40 | 17.65 | 18.50 | 17.30 | 3512840 | 0.00% |
| 23 Jun 2020 | 17.40 | 16.90 | 17.65 | 16.90 | 2589030 | 3.57% |
| 22 Jun 2020 | 16.80 | 16.70 | 17.00 | 16.50 | 2215832 | 1.51% |
| 19 Jun 2020 | 16.55 | 16.55 | 16.80 | 16.40 | 1406852 | 0.61% |
| 18 Jun 2020 | 16.45 | 16.20 | 16.55 | 16.00 | 815853 | 1.54% |
| 17 Jun 2020 | 16.20 | 16.30 | 16.55 | 15.70 | 897094 | -1.82% |
| 16 Jun 2020 | 16.50 | 16.55 | 17.80 | 16.05 | 2520866 | 1.54% |
| 15 Jun 2020 | 16.25 | 16.10 | 17.00 | 15.80 | 1726253 | 0.62% |
| 12 Jun 2020 | 16.15 | 15.50 | 16.25 | 15.15 | 1199809 | -0.62% |
| 11 Jun 2020 | 16.25 | 16.70 | 16.95 | 16.15 | 1335087 | -2.69% |
| 10 Jun 2020 | 16.70 | 16.10 | 17.35 | 15.80 | 3145494 | 4.70% |
| 09 Jun 2020 | 15.95 | 16.90 | 17.00 | 15.50 | 1816284 | -4.78% |
| 08 Jun 2020 | 16.75 | 17.40 | 17.45 | 16.60 | 2038949 | 1.82% |
| 05 Jun 2020 | 16.45 | 16.00 | 16.70 | 16.00 | 2114202 | 3.13% |
| 04 Jun 2020 | 15.95 | 16.10 | 16.60 | 15.70 | 2241410 | 0.31% |
| 03 Jun 2020 | 15.90 | 14.95 | 16.75 | 14.95 | 4434869 | 7.07% |
| 02 Jun 2020 | 14.85 | 14.65 | 15.15 | 14.40 | 1235288 | 3.85% |
| 01 Jun 2020 | 14.30 | 13.55 | 14.65 | 13.55 | 1295083 | 6.72% |
| 29 May 2020 | 13.40 | 13.45 | 13.55 | 13.00 | 600728 | 0.00% |
| 28 May 2020 | 13.40 | 13.35 | 13.90 | 13.35 | 581398 | 0.37% |
| 27 May 2020 | 13.35 | 13.20 | 13.50 | 13.00 | 657437 | 1.52% |
| 26 May 2020 | 13.15 | 13.55 | 13.60 | 13.00 | 744624 | -2.23% |
| 22 May 2020 | 13.45 | 13.60 | 13.95 | 13.35 | 777505 | -1.82% |
| 21 May 2020 | 13.70 | 13.80 | 13.95 | 13.60 | 592394 | -0.36% |
| 20 May 2020 | 13.75 | 13.75 | 13.95 | 13.55 | 515495 | 0.00% |
| 19 May 2020 | 13.75 | 14.20 | 14.35 | 13.60 | 685457 | -2.83% |
| 18 May 2020 | 14.15 | 14.65 | 14.80 | 14.05 | 830249 | -5.03% |
| 15 May 2020 | 14.90 | 14.70 | 15.00 | 14.65 | 384679 | 0.68% |
| 14 May 2020 | 14.80 | 15.10 | 15.15 | 14.75 | 491523 | -1.99% |
| 13 May 2020 | 15.10 | 15.60 | 15.60 | 14.75 | 875346 | 3.78% |
| 12 May 2020 | 14.55 | 14.65 | 14.70 | 14.25 | 478488 | -1.02% |
| 11 May 2020 | 14.70 | 15.20 | 15.20 | 14.65 | 571064 | -0.68% |
| 08 May 2020 | 14.80 | 14.80 | 15.00 | 14.60 | 533455 | 1.37% |
| 07 May 2020 | 14.60 | 14.50 | 15.30 | 14.15 | 798696 | 0.69% |
| 06 May 2020 | 14.50 | 14.85 | 14.85 | 14.25 | 603403 | -1.36% |
| 05 May 2020 | 14.70 | 15.15 | 15.45 | 14.70 | 600572 | -2.33% |
| 04 May 2020 | 15.05 | 15.35 | 15.35 | 15.00 | 441740 | -3.83% |
| 30 Apr 2020 | 15.65 | 16.00 | 16.20 | 15.55 | 945914 | 0.32% |
| 29 Apr 2020 | 15.60 | 15.20 | 16.10 | 15.15 | 1026410 | 3.31% |
| 28 Apr 2020 | 15.10 | 15.35 | 15.45 | 15.00 | 492612 | 0.00% |
| 27 Apr 2020 | 15.10 | 15.30 | 15.65 | 15.05 | 568350 | -0.98% |
| 24 Apr 2020 | 15.25 | 15.80 | 16.00 | 15.15 | 863145 | -4.39% |
| 23 Apr 2020 | 15.95 | 16.35 | 16.45 | 15.50 | 916889 | -2.45% |
| 22 Apr 2020 | 16.35 | 16.80 | 17.15 | 15.50 | 1559644 | -2.68% |
| 21 Apr 2020 | 16.80 | 16.70 | 18.50 | 15.90 | 5474681 | 5.66% |
| 20 Apr 2020 | 15.90 | 13.75 | 15.90 | 13.35 | 4020461 | 20.00% |
| 17 Apr 2020 | 13.25 | 13.00 | 13.45 | 12.90 | 951268 | 3.11% |
| 16 Apr 2020 | 12.85 | 12.50 | 12.95 | 12.40 | 559411 | 1.58% |
| 15 Apr 2020 | 12.65 | 12.65 | 13.00 | 12.50 | 690172 | 0.00% |
| 13 Apr 2020 | 12.65 | 13.20 | 13.20 | 12.30 | 792470 | -1.56% |
| 09 Apr 2020 | 12.85 | 12.50 | 13.00 | 12.25 | 1075177 | 3.21% |
| 08 Apr 2020 | 12.45 | 12.25 | 12.75 | 12.05 | 895063 | 2.05% |
| 07 Apr 2020 | 12.20 | 12.35 | 12.45 | 12.00 | 687274 | 0.83% |
| 03 Apr 2020 | 12.10 | 12.45 | 12.45 | 12.00 | 648568 | -1.22% |
| 01 Apr 2020 | 12.25 | 12.45 | 12.60 | 12.00 | 600719 | 0.00% |
| 31 Mar 2020 | 12.25 | 12.70 | 12.70 | 12.05 | 330169 | 1.24% |
| 30 Mar 2020 | 12.10 | 12.30 | 12.30 | 11.60 | 884325 | -2.02% |
| 27 Mar 2020 | 12.35 | 12.95 | 13.25 | 12.00 | 1536431 | 2.07% |
| 26 Mar 2020 | 12.10 | 11.60 | 12.40 | 11.35 | 920691 | 4.31% |
| 25 Mar 2020 | 11.60 | 11.05 | 11.80 | 10.55 | 577749 | 1.31% |
| 24 Mar 2020 | 11.45 | 11.65 | 12.50 | 10.90 | 561706 | -0.43% |
| 23 Mar 2020 | 11.50 | 11.00 | 11.95 | 10.10 | 921429 | -7.63% |
| 20 Mar 2020 | 12.45 | 12.25 | 12.70 | 12.00 | 764018 | 2.89% |
| 19 Mar 2020 | 12.10 | 12.65 | 12.65 | 11.60 | 1208955 | -5.47% |
| 18 Mar 2020 | 12.80 | 13.45 | 13.80 | 12.65 | 841003 | -2.29% |
| 17 Mar 2020 | 13.10 | 13.25 | 13.75 | 13.00 | 946462 | 1.16% |
| 16 Mar 2020 | 12.95 | 12.40 | 13.95 | 11.05 | 1792023 | 8.37% |
| 13 Mar 2020 | 11.95 | 10.30 | 13.20 | 10.20 | 2368612 | -5.53% |
| 12 Mar 2020 | 12.65 | 13.05 | 13.25 | 12.40 | 953581 | -8.00% |
| 11 Mar 2020 | 13.75 | 13.70 | 14.15 | 13.40 | 624636 | -1.08% |
| 09 Mar 2020 | 13.90 | 14.50 | 14.75 | 13.50 | 850824 | -5.76% |
| 06 Mar 2020 | 14.75 | 14.95 | 15.35 | 14.60 | 636355 | -5.45% |
| 05 Mar 2020 | 15.60 | 15.10 | 16.00 | 14.95 | 719274 | 4.00% |
| 04 Mar 2020 | 15.00 | 15.35 | 15.35 | 14.20 | 704692 | -1.32% |
| 03 Mar 2020 | 15.20 | 15.35 | 16.00 | 15.00 | 458923 | -0.65% |
| 02 Mar 2020 | 15.30 | 16.50 | 16.50 | 15.05 | 356828 | -1.92% |
| 28 Feb 2020 | 15.60 | 15.90 | 15.90 | 15.35 | 502648 | -3.11% |
| 27 Feb 2020 | 16.10 | 16.30 | 16.30 | 15.90 | 262242 | -0.31% |
| 26 Feb 2020 | 16.15 | 16.40 | 16.45 | 16.05 | 348873 | -1.52% |
| 25 Feb 2020 | 16.40 | 16.60 | 16.90 | 16.30 | 290661 | -1.50% |
| 24 Feb 2020 | 16.65 | 16.90 | 16.90 | 16.50 | 279003 | -2.06% |
| 20 Feb 2020 | 17.00 | 16.95 | 17.15 | 16.85 | 229466 | 0.29% |
| 19 Feb 2020 | 16.95 | 16.45 | 17.25 | 16.45 | 404418 | 2.73% |
| 18 Feb 2020 | 16.50 | 16.70 | 16.90 | 16.25 | 374658 | -1.20% |
| 17 Feb 2020 | 16.70 | 17.25 | 17.25 | 16.55 | 465240 | -2.62% |
| 14 Feb 2020 | 17.15 | 17.45 | 17.60 | 17.10 | 459999 | -1.72% |
| 13 Feb 2020 | 17.45 | 17.60 | 17.70 | 17.40 | 227729 | -0.85% |
| 12 Feb 2020 | 17.60 | 17.75 | 17.95 | 17.55 | 194661 | -0.85% |
| 11 Feb 2020 | 17.75 | 17.95 | 18.00 | 17.65 | 205090 | 0.00% |
| 10 Feb 2020 | 17.75 | 17.95 | 17.95 | 17.65 | 277234 | -1.66% |
| 07 Feb 2020 | 18.05 | 18.15 | 18.30 | 17.90 | 336095 | -0.28% |
| 06 Feb 2020 | 18.10 | 17.80 | 18.30 | 17.80 | 570181 | 1.40% |
| 05 Feb 2020 | 17.85 | 17.60 | 18.10 | 17.60 | 570216 | 0.85% |
| 04 Feb 2020 | 17.70 | 17.50 | 17.85 | 17.50 | 396115 | 1.43% |
| 03 Feb 2020 | 17.45 | 17.75 | 17.90 | 17.30 | 625107 | -2.51% |
| 01 Feb 2020 | 17.90 | 18.35 | 18.60 | 17.80 | 557425 | -0.56% |
| 31 Jan 2020 | 18.00 | 18.55 | 19.00 | 17.20 | 905583 | -2.17% |
| 30 Jan 2020 | 18.40 | 19.15 | 19.15 | 18.25 | 681107 | -3.66% |
| 29 Jan 2020 | 19.10 | 20.00 | 20.00 | 19.00 | 1266776 | -1.55% |
| 28 Jan 2020 | 19.40 | 20.35 | 20.50 | 18.65 | 4557901 | -3.24% |
| 27 Jan 2020 | 20.05 | 19.15 | 22.40 | 19.10 | 1530423 | 4.16% |
| 24 Jan 2020 | 19.25 | 19.05 | 19.45 | 19.00 | 671108 | 1.58% |
| 23 Jan 2020 | 18.95 | 18.55 | 19.50 | 18.55 | 737194 | 2.16% |
| 22 Jan 2020 | 18.55 | 18.15 | 18.60 | 18.05 | 992261 | 2.49% |
| 21 Jan 2020 | 18.10 | 17.95 | 18.20 | 17.90 | 377087 | 0.28% |
| 20 Jan 2020 | 18.05 | 18.05 | 18.25 | 17.60 | 759288 | 1.12% |
| 17 Jan 2020 | 17.85 | 18.10 | 18.15 | 17.80 | 631888 | -0.83% |
| 16 Jan 2020 | 18.00 | 18.10 | 18.40 | 17.90 | 729089 | 0.00% |
| 15 Jan 2020 | 18.00 | 17.95 | 18.00 | 17.85 | 269592 | 0.28% |
| 14 Jan 2020 | 17.95 | 17.85 | 18.00 | 17.80 | 288740 | 0.28% |
| 13 Jan 2020 | 17.90 | 17.85 | 17.95 | 17.75 | 285366 | 0.85% |
| 10 Jan 2020 | 17.75 | 18.00 | 18.00 | 17.50 | 751060 | -0.84% |
| 09 Jan 2020 | 17.90 | 17.95 | 18.15 | 17.75 | 442563 | 0.85% |
| 08 Jan 2020 | 17.75 | 17.70 | 18.00 | 17.55 | 442937 | -1.11% |
| 07 Jan 2020 | 17.95 | 17.90 | 18.20 | 17.85 | 388447 | 0.56% |
| 06 Jan 2020 | 17.85 | 18.10 | 18.10 | 17.75 | 598427 | -1.65% |
| 03 Jan 2020 | 18.15 | 18.25 | 18.30 | 18.00 | 390318 | 0.00% |
| 02 Jan 2020 | 18.15 | 18.00 | 18.30 | 17.95 | 627853 | 1.11% |
| 01 Jan 2020 | 17.95 | 17.90 | 18.15 | 17.90 | 381560 | 0.28% |
| 31 Dec 2019 | 17.90 | 17.80 | 17.95 | 17.70 | 347093 | 0.00% |
| 30 Dec 2019 | 17.90 | 18.05 | 18.10 | 17.55 | 860820 | -0.56% |
| 27 Dec 2019 | 18.00 | 18.10 | 18.50 | 17.75 | 1666427 | 1.41% |
| 26 Dec 2019 | 17.75 | 17.75 | 18.20 | 17.45 | 1183962 | -0.84% |
| 24 Dec 2019 | 17.90 | 18.20 | 18.20 | 17.85 | 646307 | -0.83% |
| 23 Dec 2019 | 18.05 | 18.40 | 18.40 | 17.90 | 847937 | -1.37% |
| 20 Dec 2019 | 18.30 | 18.50 | 18.90 | 18.15 | 1435423 | -0.81% |
| 19 Dec 2019 | 18.45 | 18.45 | 18.70 | 18.35 | 704470 | 0.27% |
| 18 Dec 2019 | 18.40 | 19.00 | 19.00 | 18.30 | 691869 | -2.65% |
| 17 Dec 2019 | 18.90 | 19.00 | 19.20 | 18.85 | 606776 | 0.27% |
| 16 Dec 2019 | 18.85 | 19.35 | 19.50 | 18.60 | 777797 | -1.57% |
| 13 Dec 2019 | 19.15 | 18.60 | 19.50 | 18.60 | 1644673 | 3.79% |
| 12 Dec 2019 | 18.45 | 18.45 | 18.80 | 18.10 | 866371 | 1.10% |
| 11 Dec 2019 | 18.25 | 18.85 | 19.00 | 18.05 | 767741 | -3.18% |
| 10 Dec 2019 | 18.85 | 19.35 | 19.65 | 18.80 | 748242 | -3.08% |
| 09 Dec 2019 | 19.45 | 19.90 | 19.95 | 19.30 | 673476 | -1.27% |
| 06 Dec 2019 | 19.70 | 20.75 | 21.25 | 18.90 | 1952319 | -6.19% |
| 05 Dec 2019 | 21.00 | 21.05 | 21.30 | 20.60 | 551709 | 0.00% |
| 04 Dec 2019 | 21.00 | 20.50 | 21.40 | 20.50 | 663364 | 0.00% |
| 03 Dec 2019 | 21.00 | 21.15 | 21.50 | 20.50 | 950127 | 0.24% |
| 02 Dec 2019 | 20.95 | 22.20 | 22.30 | 20.50 | 964022 | -5.42% |
| 29 Nov 2019 | 22.15 | 22.60 | 22.85 | 21.80 | 830628 | -1.56% |
| 28 Nov 2019 | 22.50 | 22.25 | 23.00 | 22.15 | 1368085 | 1.81% |
| 27 Nov 2019 | 22.10 | 22.25 | 22.60 | 21.80 | 498177 | 0.00% |
| 26 Nov 2019 | 22.10 | 22.25 | 22.75 | 21.80 | 933714 | -1.12% |
| 25 Nov 2019 | 22.35 | 22.45 | 22.80 | 22.15 | 721117 | -0.45% |
| 22 Nov 2019 | 22.45 | 21.80 | 22.80 | 21.30 | 1300933 | 2.75% |
| 21 Nov 2019 | 21.85 | 21.85 | 22.80 | 21.55 | 1337366 | -0.46% |
| 20 Nov 2019 | 21.95 | 22.70 | 23.30 | 21.30 | 2408681 | -3.52% |
| 19 Nov 2019 | 22.75 | 20.50 | 23.85 | 20.50 | 4757253 | 8.59% |
