Den Networks Ltd
NSE :DEN BSE :533137 Sector : EntertainmentBuy, Sell or Hold DEN ?
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
DEN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 43.17 | 43.55 | 43.87 | 42.82 | 769342 | -0.76% |
| 14 Nov 2024 | 43.50 | 44.20 | 44.42 | 43.31 | 746006 | 0.60% |
| 13 Nov 2024 | 43.24 | 45.05 | 45.50 | 42.64 | 1266967 | -4.02% |
| 12 Nov 2024 | 45.05 | 46.14 | 46.65 | 44.75 | 615415 | -1.49% |
| 11 Nov 2024 | 45.73 | 46.90 | 47.04 | 45.55 | 1195347 | -2.54% |
| 08 Nov 2024 | 46.92 | 48.39 | 48.50 | 46.64 | 1179864 | -3.64% |
| 07 Nov 2024 | 48.69 | 48.85 | 49.44 | 48.10 | 1251014 | -0.35% |
| 06 Nov 2024 | 48.86 | 48.40 | 49.19 | 48.39 | 863626 | 1.12% |
| 05 Nov 2024 | 48.32 | 47.09 | 48.77 | 46.71 | 1343843 | 2.07% |
| 04 Nov 2024 | 47.34 | 48.44 | 49.05 | 47.10 | 1487772 | -2.47% |
| 01 Nov 2024 | 48.54 | 48.35 | 48.79 | 48.02 | 378258 | 0.85% |
| 31 Oct 2024 | 48.13 | 47.14 | 48.57 | 46.90 | 1084252 | 2.12% |
| 30 Oct 2024 | 47.13 | 44.56 | 47.70 | 44.31 | 2292633 | 5.91% |
| 29 Oct 2024 | 44.50 | 43.79 | 45.38 | 43.61 | 1280325 | 1.90% |
| 28 Oct 2024 | 43.67 | 43.19 | 44.05 | 42.16 | 1327764 | 1.84% |
| 25 Oct 2024 | 42.88 | 44.05 | 44.27 | 42.36 | 1335218 | -2.66% |
| 24 Oct 2024 | 44.05 | 45.32 | 45.72 | 43.74 | 1906750 | -2.93% |
| 23 Oct 2024 | 45.38 | 45.30 | 46.38 | 44.49 | 1242934 | -0.02% |
| 22 Oct 2024 | 45.39 | 47.00 | 47.74 | 45.15 | 1487001 | -3.79% |
| 21 Oct 2024 | 47.18 | 48.70 | 49.49 | 47.05 | 1220050 | -2.82% |
| 18 Oct 2024 | 48.55 | 49.18 | 49.60 | 47.60 | 1805628 | -1.26% |
| 17 Oct 2024 | 49.17 | 50.42 | 50.50 | 49.01 | 1788923 | -2.42% |
| 16 Oct 2024 | 50.39 | 50.73 | 50.73 | 50.07 | 1054731 | -0.26% |
| 15 Oct 2024 | 50.52 | 51.75 | 52.10 | 50.29 | 2064124 | -2.32% |
| 14 Oct 2024 | 51.72 | 52.00 | 52.48 | 51.10 | 767623 | -0.06% |
| 11 Oct 2024 | 51.75 | 52.00 | 53.49 | 51.60 | 2478403 | -0.06% |
| 10 Oct 2024 | 51.78 | 52.19 | 52.80 | 51.55 | 850709 | -0.79% |
| 09 Oct 2024 | 52.19 | 51.25 | 52.70 | 51.11 | 1300933 | 1.99% |
| 08 Oct 2024 | 51.17 | 50.00 | 51.27 | 49.78 | 931134 | 2.38% |
| 07 Oct 2024 | 49.98 | 52.33 | 52.51 | 49.51 | 1608714 | -3.74% |
| 04 Oct 2024 | 51.92 | 52.70 | 53.09 | 51.69 | 1465040 | -1.61% |
| 03 Oct 2024 | 52.77 | 53.70 | 54.70 | 52.50 | 1833059 | -3.83% |
| 01 Oct 2024 | 54.87 | 52.45 | 55.43 | 52.45 | 3343647 | 3.92% |
| 30 Sep 2024 | 52.80 | 52.90 | 53.35 | 52.05 | 981331 | -0.38% |
| 27 Sep 2024 | 53.00 | 53.84 | 54.29 | 52.81 | 1140070 | -1.52% |
| 26 Sep 2024 | 53.82 | 52.80 | 54.76 | 52.65 | 2302999 | 1.64% |
| 25 Sep 2024 | 52.95 | 53.29 | 53.45 | 52.35 | 1268065 | -0.60% |
| 24 Sep 2024 | 53.27 | 54.42 | 55.43 | 52.90 | 1646811 | -2.11% |
| 23 Sep 2024 | 54.42 | 54.51 | 54.94 | 53.91 | 1532122 | -0.40% |
| 20 Sep 2024 | 54.64 | 52.99 | 56.50 | 52.99 | 4084831 | 3.58% |
| 19 Sep 2024 | 52.75 | 55.27 | 55.77 | 52.25 | 2348531 | -4.06% |
| 18 Sep 2024 | 54.98 | 56.20 | 56.38 | 54.40 | 2954742 | -1.77% |
| 17 Sep 2024 | 55.97 | 56.60 | 57.45 | 55.59 | 9136720 | 0.68% |
| 16 Sep 2024 | 55.59 | 51.99 | 56.38 | 51.75 | 13628417 | 7.40% |
| 13 Sep 2024 | 51.76 | 51.23 | 52.72 | 51.20 | 1838404 | 1.13% |
| 12 Sep 2024 | 51.18 | 51.70 | 51.76 | 51.00 | 854816 | 0.10% |
| 11 Sep 2024 | 51.13 | 51.35 | 52.00 | 51.00 | 1194515 | -0.14% |
| 10 Sep 2024 | 51.20 | 50.85 | 51.95 | 50.67 | 1419638 | 1.43% |
| 09 Sep 2024 | 50.48 | 50.80 | 50.93 | 49.70 | 1106544 | -0.65% |
| 06 Sep 2024 | 50.81 | 52.10 | 52.39 | 50.62 | 1300282 | -2.02% |
| 05 Sep 2024 | 51.86 | 51.60 | 52.07 | 51.24 | 1227743 | 1.53% |
| 04 Sep 2024 | 51.08 | 50.85 | 51.34 | 50.71 | 1165144 | -0.18% |
| 03 Sep 2024 | 51.17 | 51.80 | 52.26 | 51.05 | 1058147 | -1.22% |
| 02 Sep 2024 | 51.80 | 52.89 | 52.89 | 51.51 | 1796712 | -2.39% |
| 30 Aug 2024 | 53.07 | 53.51 | 53.80 | 52.70 | 1698873 | -0.77% |
| 29 Aug 2024 | 53.48 | 52.98 | 55.67 | 52.94 | 6376236 | 1.38% |
| 28 Aug 2024 | 52.75 | 52.85 | 54.20 | 52.60 | 1836236 | -0.15% |
| 27 Aug 2024 | 52.83 | 52.79 | 53.06 | 52.26 | 1133207 | 0.34% |
| 26 Aug 2024 | 52.65 | 52.92 | 53.86 | 52.41 | 941776 | -0.40% |
| 23 Aug 2024 | 52.86 | 53.98 | 54.10 | 52.50 | 1535005 | -1.56% |
| 22 Aug 2024 | 53.70 | 53.89 | 54.95 | 53.52 | 2538501 | 0.32% |
| 21 Aug 2024 | 53.53 | 51.90 | 53.70 | 51.69 | 3013830 | 3.56% |
| 20 Aug 2024 | 51.69 | 51.20 | 52.60 | 50.89 | 2007390 | 1.65% |
| 19 Aug 2024 | 50.85 | 50.84 | 51.65 | 50.06 | 1232448 | 1.78% |
| 16 Aug 2024 | 49.96 | 51.45 | 51.45 | 49.34 | 2924810 | -2.14% |
| 14 Aug 2024 | 51.05 | 51.00 | 52.12 | 50.42 | 1238569 | -0.60% |
| 13 Aug 2024 | 51.36 | 52.01 | 52.97 | 51.05 | 1782889 | -0.96% |
| 12 Aug 2024 | 51.86 | 52.06 | 52.63 | 51.29 | 1473300 | -1.29% |
| 09 Aug 2024 | 52.54 | 52.10 | 53.90 | 52.05 | 2250813 | 1.31% |
| 08 Aug 2024 | 51.86 | 52.70 | 52.96 | 51.75 | 1112798 | -1.33% |
| 07 Aug 2024 | 52.56 | 50.90 | 52.66 | 50.90 | 2235368 | 4.16% |
| 06 Aug 2024 | 50.46 | 52.25 | 53.16 | 50.15 | 2483587 | -2.44% |
| 05 Aug 2024 | 51.72 | 54.00 | 54.00 | 51.50 | 3108629 | -6.17% |
| 02 Aug 2024 | 55.12 | 54.48 | 56.07 | 54.10 | 2185713 | -0.18% |
| 01 Aug 2024 | 55.22 | 57.93 | 58.14 | 54.80 | 2505783 | -4.12% |
| 31 Jul 2024 | 57.59 | 56.75 | 58.90 | 56.43 | 4719121 | 2.20% |
| 30 Jul 2024 | 56.35 | 56.44 | 57.30 | 56.00 | 2290668 | -0.30% |
| 29 Jul 2024 | 56.52 | 55.85 | 58.66 | 55.67 | 8141783 | 1.91% |
| 26 Jul 2024 | 55.46 | 54.60 | 56.15 | 54.50 | 2981324 | 2.14% |
| 25 Jul 2024 | 54.30 | 54.16 | 55.65 | 53.68 | 2165410 | -0.11% |
| 24 Jul 2024 | 54.36 | 52.70 | 54.50 | 52.28 | 2564633 | 3.98% |
| 23 Jul 2024 | 52.28 | 52.09 | 52.75 | 49.65 | 2342675 | 0.91% |
| 22 Jul 2024 | 51.81 | 52.04 | 52.59 | 51.10 | 1195497 | -0.44% |
| 19 Jul 2024 | 52.04 | 53.30 | 54.08 | 51.79 | 2466770 | -2.27% |
| 18 Jul 2024 | 53.25 | 54.99 | 54.99 | 53.12 | 2426085 | -2.19% |
| 16 Jul 2024 | 54.44 | 55.95 | 57.70 | 54.05 | 5587689 | -2.47% |
| 15 Jul 2024 | 55.82 | 54.12 | 56.75 | 53.20 | 6533414 | 4.06% |
| 12 Jul 2024 | 53.64 | 54.34 | 55.30 | 53.45 | 2251158 | -0.91% |
| 11 Jul 2024 | 54.13 | 54.15 | 54.81 | 53.58 | 1299655 | 0.06% |
| 10 Jul 2024 | 54.10 | 56.05 | 56.05 | 53.14 | 1704404 | -3.15% |
| 09 Jul 2024 | 55.86 | 55.62 | 56.75 | 55.31 | 2329540 | 1.25% |
| 08 Jul 2024 | 55.17 | 55.20 | 56.20 | 54.85 | 1667190 | 0.27% |
| 05 Jul 2024 | 55.02 | 54.65 | 55.80 | 54.31 | 1774151 | 0.66% |
| 04 Jul 2024 | 54.66 | 56.21 | 56.30 | 54.51 | 1535858 | -2.46% |
| 03 Jul 2024 | 56.04 | 56.20 | 56.95 | 55.62 | 2589223 | 0.14% |
| 02 Jul 2024 | 55.96 | 54.00 | 57.45 | 54.00 | 6924015 | 3.69% |
| 01 Jul 2024 | 53.97 | 53.73 | 54.85 | 53.14 | 1526162 | 1.24% |
| 28 Jun 2024 | 53.31 | 53.63 | 54.27 | 53.10 | 995181 | 0.24% |
| 27 Jun 2024 | 53.18 | 53.80 | 55.09 | 52.20 | 2142494 | -1.06% |
| 26 Jun 2024 | 53.75 | 55.18 | 55.18 | 53.31 | 2371224 | -2.22% |
| 25 Jun 2024 | 54.97 | 56.21 | 56.75 | 54.71 | 1592343 | -1.94% |
| 24 Jun 2024 | 56.06 | 55.80 | 57.24 | 55.16 | 2719406 | 0.18% |
| 21 Jun 2024 | 55.96 | 57.89 | 58.20 | 55.29 | 4084303 | -2.81% |
| 20 Jun 2024 | 57.58 | 56.80 | 57.90 | 56.00 | 5492505 | 2.20% |
| 19 Jun 2024 | 56.34 | 53.85 | 57.54 | 52.56 | 12569790 | 5.15% |
| 18 Jun 2024 | 53.58 | 54.08 | 54.64 | 53.42 | 1732842 | -0.39% |
| 14 Jun 2024 | 53.79 | 53.46 | 55.35 | 53.30 | 4322363 | 1.05% |
| 13 Jun 2024 | 53.23 | 53.74 | 54.15 | 52.84 | 1592950 | -0.43% |
| 12 Jun 2024 | 53.46 | 52.45 | 54.20 | 52.45 | 3703807 | 2.18% |
| 11 Jun 2024 | 52.32 | 50.45 | 53.95 | 50.23 | 6375630 | 4.33% |
| 10 Jun 2024 | 50.15 | 50.00 | 51.06 | 49.99 | 1473391 | 1.11% |
| 07 Jun 2024 | 49.60 | 49.35 | 49.85 | 48.75 | 815855 | 1.22% |
| 06 Jun 2024 | 49.00 | 48.00 | 49.70 | 48.00 | 1629358 | 2.73% |
| 05 Jun 2024 | 47.70 | 47.15 | 48.00 | 45.70 | 1289837 | 3.58% |
| 04 Jun 2024 | 46.05 | 50.75 | 50.80 | 43.30 | 2854802 | -8.63% |
| 03 Jun 2024 | 50.40 | 51.30 | 51.35 | 50.20 | 1129453 | 2.44% |
| 31 May 2024 | 49.20 | 49.45 | 50.05 | 48.90 | 1094410 | -0.10% |
| 30 May 2024 | 49.25 | 50.15 | 50.60 | 49.05 | 1233271 | -2.09% |
| 29 May 2024 | 50.30 | 50.20 | 52.55 | 49.75 | 3118267 | 0.20% |
| 28 May 2024 | 50.20 | 52.15 | 52.20 | 50.00 | 1802761 | -3.46% |
| 27 May 2024 | 52.00 | 53.20 | 53.40 | 51.85 | 1961179 | -2.26% |
| 24 May 2024 | 53.20 | 50.70 | 54.35 | 50.65 | 6492363 | 5.14% |
| 23 May 2024 | 50.60 | 51.95 | 52.10 | 50.50 | 765538 | -2.32% |
| 22 May 2024 | 51.80 | 50.60 | 52.45 | 50.05 | 1732631 | 2.47% |
| 21 May 2024 | 50.55 | 51.20 | 51.20 | 50.45 | 677288 | -1.27% |
| 18 May 2024 | 51.20 | 51.45 | 52.00 | 51.10 | 348291 | -0.10% |
| 17 May 2024 | 51.25 | 51.55 | 51.65 | 51.10 | 544287 | -0.10% |
| 16 May 2024 | 51.30 | 52.35 | 52.40 | 51.00 | 1083002 | -1.35% |
| 15 May 2024 | 52.00 | 51.45 | 52.60 | 51.40 | 2192100 | 1.86% |
| 14 May 2024 | 51.05 | 48.50 | 52.80 | 48.25 | 4254046 | 5.80% |
| 13 May 2024 | 48.25 | 48.65 | 49.00 | 47.35 | 849568 | -0.82% |
| 10 May 2024 | 48.65 | 48.65 | 49.10 | 47.75 | 716586 | 0.00% |
| 09 May 2024 | 48.65 | 49.15 | 50.60 | 48.00 | 1618967 | -1.22% |
| 08 May 2024 | 49.25 | 49.00 | 49.75 | 48.60 | 652932 | 0.00% |
| 07 May 2024 | 49.25 | 50.05 | 50.35 | 49.05 | 1016601 | -1.60% |
| 06 May 2024 | 50.05 | 51.55 | 51.55 | 50.00 | 865388 | -2.25% |
| 03 May 2024 | 51.20 | 51.55 | 52.15 | 50.50 | 1156178 | -0.19% |
| 02 May 2024 | 51.30 | 51.50 | 52.05 | 50.80 | 1800696 | -0.19% |
| 30 Apr 2024 | 51.40 | 53.00 | 53.15 | 51.00 | 1740245 | -2.56% |
| 29 Apr 2024 | 52.75 | 53.50 | 53.65 | 52.60 | 729968 | -0.66% |
| 26 Apr 2024 | 53.10 | 53.15 | 54.30 | 52.70 | 1318507 | -0.09% |
| 25 Apr 2024 | 53.15 | 53.80 | 54.50 | 53.00 | 1526434 | -1.21% |
| 24 Apr 2024 | 53.80 | 53.50 | 54.55 | 52.75 | 2669349 | 1.99% |
| 23 Apr 2024 | 52.75 | 50.80 | 53.55 | 50.50 | 4011729 | 4.87% |
| 22 Apr 2024 | 50.30 | 50.05 | 50.70 | 49.80 | 1223079 | 1.31% |
| 19 Apr 2024 | 49.65 | 50.90 | 50.90 | 49.00 | 1628603 | -2.55% |
| 18 Apr 2024 | 50.95 | 51.00 | 52.90 | 50.75 | 1796016 | 1.29% |
| 16 Apr 2024 | 50.30 | 49.00 | 51.30 | 49.00 | 1620398 | 1.31% |
| 15 Apr 2024 | 49.65 | 50.20 | 50.60 | 48.75 | 1488673 | -3.03% |
| 12 Apr 2024 | 51.20 | 52.35 | 54.20 | 50.45 | 1430232 | -2.48% |
| 10 Apr 2024 | 52.50 | 52.00 | 52.85 | 51.70 | 1131650 | 1.35% |
| 09 Apr 2024 | 51.80 | 52.55 | 52.75 | 51.05 | 954993 | -1.43% |
| 08 Apr 2024 | 52.55 | 54.20 | 54.40 | 52.15 | 1193575 | -2.32% |
| 05 Apr 2024 | 53.80 | 53.00 | 54.00 | 51.90 | 2156023 | 1.70% |
| 04 Apr 2024 | 52.90 | 53.55 | 54.70 | 52.50 | 2039453 | -0.75% |
| 03 Apr 2024 | 53.30 | 51.85 | 53.60 | 51.70 | 2438853 | 2.50% |
| 02 Apr 2024 | 52.00 | 51.20 | 52.65 | 50.45 | 2290429 | 1.96% |
| 01 Apr 2024 | 51.00 | 47.85 | 51.35 | 47.80 | 2682271 | 8.40% |
| 28 Mar 2024 | 47.05 | 49.85 | 49.85 | 46.65 | 3202664 | -4.08% |
| 27 Mar 2024 | 49.05 | 49.50 | 50.05 | 48.60 | 3180012 | 0.20% |
| 26 Mar 2024 | 48.95 | 50.50 | 51.45 | 48.20 | 1972510 | -3.07% |
| 22 Mar 2024 | 50.50 | 49.85 | 51.25 | 49.75 | 1882424 | 1.30% |
| 21 Mar 2024 | 49.85 | 49.70 | 50.85 | 49.35 | 1563315 | 1.32% |
| 20 Mar 2024 | 49.20 | 49.65 | 50.00 | 48.45 | 1277266 | -0.30% |
| 19 Mar 2024 | 49.35 | 50.15 | 50.95 | 49.20 | 1168137 | -1.99% |
| 18 Mar 2024 | 50.35 | 50.00 | 51.50 | 49.40 | 1773218 | -0.79% |
| 15 Mar 2024 | 50.75 | 51.00 | 51.20 | 49.10 | 2225610 | 0.10% |
| 14 Mar 2024 | 50.70 | 46.25 | 52.25 | 46.25 | 3319233 | 8.22% |
| 13 Mar 2024 | 46.85 | 51.40 | 52.45 | 46.25 | 3868143 | -8.59% |
| 12 Mar 2024 | 51.25 | 53.00 | 53.25 | 50.00 | 2316251 | -3.03% |
| 11 Mar 2024 | 52.85 | 55.45 | 56.30 | 52.45 | 2343074 | -4.77% |
| 07 Mar 2024 | 55.50 | 52.70 | 56.95 | 52.15 | 4672590 | 6.12% |
| 06 Mar 2024 | 52.30 | 52.20 | 53.10 | 50.90 | 2285749 | -1.69% |
| 05 Mar 2024 | 53.20 | 54.60 | 54.95 | 53.00 | 2210917 | -3.27% |
| 04 Mar 2024 | 55.00 | 56.30 | 56.30 | 54.60 | 1335904 | -1.79% |
| 02 Mar 2024 | 56.00 | 55.50 | 56.25 | 55.00 | 285722 | 1.45% |
| 01 Mar 2024 | 55.20 | 56.95 | 57.20 | 55.00 | 1711036 | -2.30% |
| 29 Feb 2024 | 56.50 | 55.25 | 56.80 | 53.50 | 2813675 | 3.20% |
| 28 Feb 2024 | 54.75 | 57.70 | 57.80 | 54.25 | 2876574 | -4.95% |
| 27 Feb 2024 | 57.60 | 58.00 | 58.40 | 57.15 | 1369188 | -1.54% |
| 26 Feb 2024 | 58.50 | 58.85 | 59.25 | 57.55 | 2106809 | 0.17% |
| 23 Feb 2024 | 58.40 | 58.40 | 59.65 | 58.05 | 1625775 | 0.52% |
| 22 Feb 2024 | 58.10 | 58.80 | 58.90 | 57.00 | 1580931 | -0.85% |
| 21 Feb 2024 | 58.60 | 60.20 | 60.65 | 58.10 | 2062772 | -2.25% |
| 20 Feb 2024 | 59.95 | 59.70 | 61.85 | 59.30 | 3019247 | 0.84% |
| 19 Feb 2024 | 59.45 | 59.50 | 60.40 | 59.10 | 2411957 | 0.25% |
| 16 Feb 2024 | 59.30 | 58.90 | 60.90 | 58.90 | 3018123 | 0.85% |
| 15 Feb 2024 | 58.80 | 59.50 | 60.05 | 58.50 | 2002069 | -0.93% |
| 14 Feb 2024 | 59.35 | 56.40 | 59.70 | 55.95 | 2730589 | 4.03% |
| 13 Feb 2024 | 57.05 | 55.45 | 57.30 | 53.65 | 3795866 | 3.45% |
| 12 Feb 2024 | 55.15 | 61.00 | 61.70 | 54.50 | 6950095 | -9.07% |
| 09 Feb 2024 | 60.65 | 62.85 | 64.75 | 59.40 | 7344234 | -3.04% |
| 08 Feb 2024 | 62.55 | 63.40 | 63.90 | 62.00 | 3158815 | -0.56% |
| 07 Feb 2024 | 62.90 | 63.15 | 65.10 | 62.50 | 5130599 | 0.32% |
| 06 Feb 2024 | 62.70 | 62.55 | 64.00 | 61.45 | 7172725 | 1.05% |
| 05 Feb 2024 | 62.05 | 58.20 | 63.50 | 57.95 | 12763828 | 7.08% |
| 02 Feb 2024 | 57.95 | 59.80 | 60.60 | 57.60 | 4498505 | -2.85% |
| 01 Feb 2024 | 59.65 | 61.30 | 61.60 | 59.40 | 2675458 | -2.21% |
| 31 Jan 2024 | 61.00 | 61.95 | 62.30 | 60.75 | 2514738 | -1.05% |
| 30 Jan 2024 | 61.65 | 60.40 | 62.70 | 60.40 | 6190974 | 2.84% |
| 29 Jan 2024 | 59.95 | 59.95 | 61.70 | 59.20 | 4544002 | 0.76% |
| 25 Jan 2024 | 59.50 | 59.30 | 60.00 | 57.90 | 3200589 | 0.68% |
| 24 Jan 2024 | 59.10 | 58.60 | 60.00 | 57.50 | 4886295 | 0.68% |
| 23 Jan 2024 | 58.70 | 60.55 | 61.50 | 58.20 | 4780724 | -3.06% |
| 20 Jan 2024 | 60.55 | 61.60 | 62.90 | 60.30 | 2669561 | -1.06% |
| 19 Jan 2024 | 61.20 | 62.00 | 63.25 | 60.40 | 3729397 | -0.49% |
| 18 Jan 2024 | 61.50 | 61.65 | 62.20 | 58.85 | 5094137 | -0.32% |
| 17 Jan 2024 | 61.70 | 59.30 | 63.65 | 58.65 | 9060787 | 2.15% |
| 16 Jan 2024 | 60.40 | 62.10 | 63.00 | 59.15 | 5230822 | -2.89% |
| 15 Jan 2024 | 62.20 | 64.65 | 65.00 | 60.85 | 7417031 | -2.96% |
| 12 Jan 2024 | 64.10 | 64.95 | 65.05 | 63.50 | 4969217 | -0.77% |
| 11 Jan 2024 | 64.60 | 66.00 | 67.45 | 63.75 | 12151300 | -1.30% |
| 10 Jan 2024 | 65.45 | 62.90 | 69.40 | 62.80 | 27267635 | 4.39% |
| 09 Jan 2024 | 62.70 | 64.70 | 65.50 | 62.35 | 8860939 | -1.42% |
| 08 Jan 2024 | 63.60 | 59.40 | 64.90 | 59.30 | 24503739 | 7.98% |
| 05 Jan 2024 | 58.90 | 58.20 | 60.85 | 58.05 | 10106085 | 1.64% |
| 04 Jan 2024 | 57.95 | 57.65 | 59.40 | 57.25 | 4454101 | 1.13% |
| 03 Jan 2024 | 57.30 | 57.30 | 58.80 | 57.00 | 4091967 | 0.09% |
| 02 Jan 2024 | 57.25 | 57.20 | 58.60 | 55.80 | 3911029 | 0.00% |
| 01 Jan 2024 | 57.25 | 57.30 | 57.95 | 56.60 | 2742019 | 0.26% |
| 29 Dec 2023 | 57.10 | 56.35 | 57.60 | 55.40 | 3164138 | 1.69% |
| 28 Dec 2023 | 56.15 | 57.15 | 57.30 | 55.90 | 1730971 | -1.06% |
| 27 Dec 2023 | 56.75 | 56.40 | 57.60 | 55.80 | 2895320 | 1.25% |
| 26 Dec 2023 | 56.05 | 55.20 | 56.70 | 55.10 | 2707844 | 2.19% |
| 22 Dec 2023 | 54.85 | 55.10 | 55.60 | 53.75 | 2280249 | 0.18% |
| 21 Dec 2023 | 54.75 | 52.20 | 55.10 | 51.50 | 4640825 | 3.60% |
| 20 Dec 2023 | 52.85 | 58.50 | 60.00 | 52.45 | 11889932 | -9.27% |
| 19 Dec 2023 | 58.25 | 57.65 | 59.00 | 56.80 | 6123094 | 1.66% |
| 18 Dec 2023 | 57.30 | 56.50 | 58.25 | 55.80 | 3452453 | 0.97% |
| 15 Dec 2023 | 56.75 | 57.70 | 58.50 | 56.50 | 2553063 | -0.87% |
| 14 Dec 2023 | 57.25 | 58.10 | 58.40 | 56.95 | 1839310 | -0.69% |
| 13 Dec 2023 | 57.65 | 58.80 | 59.00 | 56.80 | 3800091 | -1.03% |
| 12 Dec 2023 | 58.25 | 57.30 | 61.30 | 57.30 | 12093106 | 1.92% |
| 11 Dec 2023 | 57.15 | 56.40 | 57.90 | 56.15 | 3208327 | 1.78% |
| 08 Dec 2023 | 56.15 | 58.45 | 59.05 | 55.30 | 3787894 | -3.27% |
| 07 Dec 2023 | 58.05 | 58.90 | 58.90 | 57.25 | 4831214 | 0.87% |
| 06 Dec 2023 | 57.55 | 54.95 | 59.90 | 54.80 | 16840370 | 5.60% |
| 05 Dec 2023 | 54.50 | 54.45 | 55.40 | 53.20 | 3530171 | 0.65% |
| 04 Dec 2023 | 54.15 | 54.45 | 54.85 | 53.75 | 2146119 | 0.56% |
| 01 Dec 2023 | 53.85 | 55.40 | 56.40 | 53.60 | 4132616 | -1.64% |
| 30 Nov 2023 | 54.75 | 54.55 | 55.15 | 53.20 | 2549937 | 0.83% |
| 29 Nov 2023 | 54.30 | 54.20 | 56.65 | 53.80 | 4124397 | 0.74% |
| 28 Nov 2023 | 53.90 | 54.40 | 54.85 | 53.15 | 2523150 | -0.65% |
| 24 Nov 2023 | 54.25 | 55.45 | 57.25 | 53.55 | 2247763 | -2.16% |
| 23 Nov 2023 | 55.45 | 54.65 | 56.15 | 54.35 | 2669737 | 2.02% |
| 22 Nov 2023 | 54.35 | 55.35 | 55.85 | 53.70 | 2329831 | -2.25% |
| 21 Nov 2023 | 55.60 | 56.50 | 58.15 | 55.25 | 3264370 | -1.07% |
| 20 Nov 2023 | 56.20 | 56.95 | 57.40 | 55.90 | 1770613 | -1.32% |
| 17 Nov 2023 | 56.95 | 57.00 | 58.15 | 56.30 | 2855351 | -0.35% |
| 16 Nov 2023 | 57.15 | 59.20 | 59.45 | 56.90 | 5239300 | -2.97% |
| 15 Nov 2023 | 58.90 | 54.20 | 59.75 | 54.20 | 21281150 | 9.38% |
| 13 Nov 2023 | 53.85 | 54.95 | 54.95 | 53.60 | 2035061 | -1.73% |
| 12 Nov 2023 | 54.80 | 55.15 | 55.45 | 54.25 | 1017331 | 0.18% |
| 10 Nov 2023 | 54.70 | 53.45 | 55.60 | 52.50 | 3539116 | 1.67% |
| 09 Nov 2023 | 53.80 | 53.95 | 55.20 | 53.60 | 2049263 | -0.28% |
| 08 Nov 2023 | 53.95 | 54.80 | 54.80 | 53.25 | 3200883 | -1.01% |
| 07 Nov 2023 | 54.50 | 55.00 | 56.80 | 53.00 | 8508983 | -0.55% |
| 06 Nov 2023 | 54.80 | 52.10 | 55.50 | 52.10 | 14896832 | 8.84% |
| 03 Nov 2023 | 50.35 | 46.25 | 51.70 | 46.25 | 5918722 | 10.42% |
| 02 Nov 2023 | 45.60 | 45.70 | 46.10 | 45.00 | 1196419 | 0.77% |
| 01 Nov 2023 | 45.25 | 46.60 | 46.70 | 45.10 | 1167332 | -2.58% |
| 31 Oct 2023 | 46.45 | 46.45 | 47.60 | 46.10 | 2736822 | 0.22% |
| 30 Oct 2023 | 46.35 | 45.80 | 46.50 | 44.60 | 1222970 | 1.76% |
| 27 Oct 2023 | 45.55 | 45.30 | 46.85 | 45.25 | 3620822 | 1.56% |
| 26 Oct 2023 | 44.85 | 44.25 | 45.35 | 42.45 | 3193466 | 1.13% |
| 25 Oct 2023 | 44.35 | 45.60 | 46.65 | 43.40 | 3753496 | -2.10% |
| 23 Oct 2023 | 45.30 | 49.85 | 50.10 | 45.00 | 4781024 | -8.85% |
| 20 Oct 2023 | 49.70 | 50.15 | 51.10 | 49.20 | 3776410 | -0.70% |
| 19 Oct 2023 | 50.05 | 48.40 | 50.60 | 48.35 | 5676617 | 3.30% |
| 18 Oct 2023 | 48.45 | 50.85 | 51.25 | 48.20 | 4076080 | -4.15% |
| 17 Oct 2023 | 50.55 | 51.80 | 52.35 | 50.35 | 3019399 | -1.46% |
| 16 Oct 2023 | 51.30 | 52.00 | 53.60 | 50.75 | 3977006 | -2.38% |
| 13 Oct 2023 | 52.55 | 54.10 | 54.25 | 52.25 | 4150552 | -2.95% |
| 12 Oct 2023 | 54.15 | 51.10 | 54.90 | 51.05 | 12422220 | 6.18% |
| 11 Oct 2023 | 51.00 | 51.00 | 51.85 | 50.70 | 2955333 | 0.99% |
| 10 Oct 2023 | 50.50 | 50.60 | 51.65 | 50.20 | 2723584 | 0.70% |
| 09 Oct 2023 | 50.15 | 50.90 | 51.50 | 49.90 | 4458358 | -4.57% |
| 06 Oct 2023 | 52.55 | 54.20 | 54.50 | 52.15 | 4793677 | -2.95% |
| 05 Oct 2023 | 54.15 | 53.35 | 55.35 | 53.15 | 8784662 | 2.36% |
| 04 Oct 2023 | 52.90 | 52.95 | 54.90 | 51.60 | 12615551 | -0.56% |
| 03 Oct 2023 | 53.20 | 50.40 | 53.50 | 50.40 | 8931799 | 5.77% |
| 29 Sep 2023 | 50.30 | 50.70 | 51.05 | 49.95 | 1755171 | 0.30% |
| 28 Sep 2023 | 50.15 | 49.95 | 51.60 | 49.50 | 4909317 | 0.80% |
| 27 Sep 2023 | 49.75 | 51.70 | 51.85 | 49.45 | 3358929 | -3.59% |
| 26 Sep 2023 | 51.60 | 52.55 | 53.15 | 51.30 | 2681194 | -1.43% |
| 25 Sep 2023 | 52.35 | 51.45 | 54.20 | 51.40 | 9504458 | 2.25% |
| 22 Sep 2023 | 51.20 | 52.30 | 52.70 | 50.65 | 6734186 | -1.06% |
| 21 Sep 2023 | 51.75 | 51.15 | 54.30 | 50.45 | 17791979 | 1.17% |
| 20 Sep 2023 | 51.15 | 48.90 | 52.40 | 47.60 | 13375408 | 4.28% |
| 18 Sep 2023 | 49.05 | 48.35 | 50.75 | 47.25 | 19469909 | 4.14% |
| 15 Sep 2023 | 47.10 | 42.30 | 47.70 | 41.90 | 14506496 | 12.41% |
| 14 Sep 2023 | 41.90 | 42.40 | 42.80 | 41.75 | 1137323 | -0.59% |
| 13 Sep 2023 | 42.15 | 41.35 | 42.40 | 40.70 | 1842416 | 2.18% |
| 12 Sep 2023 | 41.25 | 44.50 | 44.65 | 40.75 | 3545456 | -6.99% |
| 11 Sep 2023 | 44.35 | 45.25 | 45.75 | 43.95 | 2015289 | -1.22% |
| 08 Sep 2023 | 44.90 | 46.45 | 46.60 | 44.70 | 1602207 | -2.71% |
| 07 Sep 2023 | 46.15 | 47.00 | 47.20 | 46.00 | 1709766 | -2.02% |
| 06 Sep 2023 | 47.10 | 46.10 | 47.90 | 45.30 | 3171358 | 2.95% |
| 05 Sep 2023 | 45.75 | 46.50 | 46.80 | 45.05 | 3294470 | 0.33% |
| 04 Sep 2023 | 45.60 | 43.70 | 46.75 | 43.65 | 7793620 | 4.59% |
| 01 Sep 2023 | 43.60 | 42.00 | 43.85 | 42.00 | 3306181 | 4.31% |
| 31 Aug 2023 | 41.80 | 42.60 | 42.70 | 41.65 | 1439611 | -1.07% |
| 30 Aug 2023 | 42.25 | 42.75 | 43.15 | 42.10 | 1132927 | -0.35% |
| 29 Aug 2023 | 42.40 | 42.90 | 43.40 | 42.25 | 1303387 | -0.35% |
| 28 Aug 2023 | 42.55 | 43.20 | 43.85 | 42.40 | 1669110 | -0.58% |
| 25 Aug 2023 | 42.80 | 42.35 | 43.15 | 41.50 | 1623197 | 0.47% |
| 24 Aug 2023 | 42.60 | 43.90 | 43.95 | 42.30 | 1261006 | -2.18% |
| 23 Aug 2023 | 43.55 | 43.60 | 44.60 | 43.30 | 3018479 | 0.58% |
| 22 Aug 2023 | 43.30 | 42.50 | 43.85 | 42.45 | 2449247 | 2.36% |
| 21 Aug 2023 | 42.30 | 42.20 | 43.15 | 41.70 | 2003530 | 0.24% |
| 18 Aug 2023 | 42.20 | 42.00 | 42.60 | 41.40 | 1865886 | 0.48% |
| 17 Aug 2023 | 42.00 | 43.00 | 43.50 | 41.55 | 1588968 | -1.87% |
| 16 Aug 2023 | 42.80 | 42.20 | 44.00 | 42.15 | 2548765 | 1.06% |
| 14 Aug 2023 | 42.35 | 42.90 | 43.10 | 41.75 | 2253392 | -1.51% |
| 11 Aug 2023 | 43.00 | 44.00 | 44.10 | 42.70 | 1713885 | -1.71% |
| 10 Aug 2023 | 43.75 | 43.60 | 44.65 | 43.10 | 2893904 | 0.57% |
| 09 Aug 2023 | 43.50 | 44.00 | 44.40 | 43.00 | 2481721 | -0.46% |
| 08 Aug 2023 | 43.70 | 41.40 | 44.40 | 41.35 | 6529791 | 5.81% |
| 07 Aug 2023 | 41.30 | 41.00 | 42.00 | 41.00 | 1699058 | 0.98% |
| 04 Aug 2023 | 40.90 | 41.20 | 42.45 | 40.65 | 2305621 | -0.24% |
| 03 Aug 2023 | 41.00 | 40.65 | 41.95 | 40.30 | 2341984 | 0.86% |
| 02 Aug 2023 | 40.65 | 41.65 | 42.45 | 40.00 | 2911166 | -2.52% |
| 01 Aug 2023 | 41.70 | 42.15 | 42.35 | 41.30 | 2182800 | -0.60% |
| 31 Jul 2023 | 41.95 | 42.70 | 43.15 | 41.75 | 4048663 | -0.47% |
| 28 Jul 2023 | 42.15 | 40.60 | 42.45 | 40.10 | 6129140 | 4.59% |
| 27 Jul 2023 | 40.30 | 40.20 | 40.80 | 39.75 | 4259580 | 1.38% |
| 26 Jul 2023 | 39.75 | 38.30 | 40.20 | 37.40 | 7021617 | 3.79% |
| 25 Jul 2023 | 38.30 | 37.40 | 38.50 | 37.40 | 2534805 | 2.82% |
| 24 Jul 2023 | 37.25 | 36.35 | 37.80 | 36.35 | 2458688 | 2.62% |
| 21 Jul 2023 | 36.30 | 36.25 | 36.75 | 35.80 | 1274910 | 0.55% |
| 20 Jul 2023 | 36.10 | 34.65 | 37.20 | 34.65 | 4361961 | 4.79% |
| 19 Jul 2023 | 34.45 | 34.20 | 35.10 | 34.00 | 1183913 | 1.47% |
| 18 Jul 2023 | 33.95 | 35.35 | 35.60 | 33.65 | 2069851 | -3.28% |
| 17 Jul 2023 | 35.10 | 34.50 | 35.90 | 34.50 | 1913349 | 2.78% |
| 14 Jul 2023 | 34.15 | 33.45 | 34.40 | 33.25 | 931458 | 2.71% |
| 13 Jul 2023 | 33.25 | 34.15 | 34.15 | 32.95 | 1387660 | -2.06% |
| 12 Jul 2023 | 33.95 | 35.10 | 35.20 | 33.85 | 1675802 | -2.72% |
| 11 Jul 2023 | 34.90 | 35.50 | 35.90 | 34.70 | 674034 | -0.85% |
| 10 Jul 2023 | 35.20 | 35.70 | 35.80 | 34.85 | 527098 | -0.71% |
| 07 Jul 2023 | 35.45 | 35.35 | 36.25 | 34.80 | 920333 | 0.28% |
| 06 Jul 2023 | 35.35 | 35.25 | 36.00 | 35.25 | 982814 | 0.28% |
| 05 Jul 2023 | 35.25 | 35.00 | 35.65 | 34.75 | 1050108 | 1.73% |
| 04 Jul 2023 | 34.65 | 34.80 | 35.45 | 34.35 | 992622 | -0.14% |
| 03 Jul 2023 | 34.70 | 34.30 | 34.85 | 34.00 | 707894 | 1.91% |
| 30 Jun 2023 | 34.05 | 34.30 | 34.60 | 33.95 | 828428 | -0.29% |
| 28 Jun 2023 | 34.15 | 34.65 | 34.75 | 34.05 | 603911 | -0.73% |
| 27 Jun 2023 | 34.40 | 34.85 | 35.15 | 34.20 | 554492 | -0.58% |
| 26 Jun 2023 | 34.60 | 35.45 | 36.00 | 34.05 | 2527980 | -2.12% |
| 23 Jun 2023 | 35.35 | 36.50 | 36.70 | 35.10 | 1785698 | -2.48% |
| 22 Jun 2023 | 36.25 | 34.20 | 36.70 | 34.00 | 5792577 | 6.30% |
| 21 Jun 2023 | 34.10 | 34.50 | 35.50 | 33.70 | 1508295 | -0.58% |
| 20 Jun 2023 | 34.30 | 34.35 | 34.70 | 34.05 | 689629 | -0.15% |
| 19 Jun 2023 | 34.35 | 34.25 | 35.30 | 34.15 | 903333 | -0.15% |
| 16 Jun 2023 | 34.40 | 33.85 | 34.75 | 33.45 | 2861541 | 2.08% |
| 15 Jun 2023 | 33.70 | 34.45 | 34.45 | 33.40 | 462564 | -1.17% |
| 14 Jun 2023 | 34.10 | 34.30 | 34.60 | 33.85 | 847753 | -0.15% |
| 13 Jun 2023 | 34.15 | 34.55 | 35.10 | 34.05 | 1056697 | -1.16% |
| 12 Jun 2023 | 34.55 | 32.50 | 35.15 | 32.40 | 3174953 | 5.66% |
| 09 Jun 2023 | 32.70 | 33.15 | 33.75 | 32.40 | 1434559 | -0.30% |
| 08 Jun 2023 | 32.80 | 33.50 | 34.40 | 32.70 | 1020666 | -1.80% |
| 07 Jun 2023 | 33.40 | 33.40 | 34.35 | 33.25 | 795310 | 0.15% |
| 06 Jun 2023 | 33.35 | 34.20 | 34.20 | 33.15 | 744732 | -1.77% |
| 05 Jun 2023 | 33.95 | 34.50 | 35.20 | 33.65 | 2316604 | 0.15% |
| 02 Jun 2023 | 33.90 | 32.55 | 34.60 | 32.45 | 2668833 | 4.63% |
| 01 Jun 2023 | 32.40 | 32.10 | 32.70 | 31.80 | 1030825 | 1.57% |
| 31 May 2023 | 31.90 | 31.50 | 32.10 | 31.50 | 513174 | 0.95% |
| 30 May 2023 | 31.60 | 32.25 | 32.50 | 31.40 | 930092 | -1.56% |
| 29 May 2023 | 32.10 | 31.55 | 33.25 | 31.40 | 2637098 | 2.23% |
| 26 May 2023 | 31.40 | 31.80 | 32.30 | 31.05 | 705056 | -0.95% |
| 25 May 2023 | 31.70 | 31.85 | 32.20 | 31.30 | 608518 | -0.16% |
| 24 May 2023 | 31.75 | 30.75 | 32.90 | 30.70 | 1973396 | 3.25% |
| 23 May 2023 | 30.75 | 30.05 | 30.90 | 30.05 | 690252 | 2.33% |
| 22 May 2023 | 30.05 | 30.30 | 30.50 | 30.00 | 207550 | -0.99% |
| 19 May 2023 | 30.35 | 30.50 | 30.70 | 30.05 | 216994 | -0.33% |
| 18 May 2023 | 30.45 | 30.65 | 31.00 | 30.25 | 372072 | 0.00% |
| 17 May 2023 | 30.45 | 30.90 | 31.25 | 30.25 | 419832 | -1.30% |
| 16 May 2023 | 30.85 | 31.10 | 31.40 | 30.55 | 527780 | -0.64% |
| 15 May 2023 | 31.05 | 31.10 | 31.35 | 30.70 | 396372 | 0.16% |
| 12 May 2023 | 31.00 | 31.20 | 31.60 | 30.80 | 446054 | -0.64% |
| 11 May 2023 | 31.20 | 31.65 | 31.90 | 31.05 | 339734 | -1.27% |
| 10 May 2023 | 31.60 | 30.50 | 31.80 | 30.00 | 965882 | 3.95% |
| 09 May 2023 | 30.40 | 30.70 | 31.10 | 30.15 | 394577 | -0.98% |
| 08 May 2023 | 30.70 | 31.10 | 31.30 | 30.55 | 336884 | -1.13% |
| 05 May 2023 | 31.05 | 31.65 | 32.00 | 30.95 | 566803 | -2.20% |
| 04 May 2023 | 31.75 | 31.35 | 32.15 | 31.20 | 656127 | 1.76% |
| 03 May 2023 | 31.20 | 30.90 | 31.60 | 30.10 | 680521 | 0.97% |
| 02 May 2023 | 30.90 | 30.80 | 31.35 | 30.40 | 707215 | 1.31% |
| 28 Apr 2023 | 30.50 | 30.75 | 31.00 | 30.20 | 437823 | -0.16% |
| 27 Apr 2023 | 30.55 | 30.15 | 31.50 | 30.00 | 915422 | 1.50% |
| 26 Apr 2023 | 30.10 | 29.80 | 30.40 | 29.65 | 294089 | 1.01% |
| 25 Apr 2023 | 29.80 | 30.10 | 30.20 | 29.70 | 308625 | -0.50% |
| 24 Apr 2023 | 29.95 | 30.25 | 30.50 | 29.85 | 641754 | 0.17% |
| 21 Apr 2023 | 29.90 | 29.35 | 30.15 | 29.35 | 523679 | 1.18% |
| 20 Apr 2023 | 29.55 | 29.60 | 29.90 | 29.30 | 476131 | 0.34% |
| 19 Apr 2023 | 29.45 | 29.45 | 29.65 | 29.30 | 170415 | 0.68% |
| 18 Apr 2023 | 29.25 | 29.50 | 29.65 | 28.85 | 504989 | -1.35% |
| 17 Apr 2023 | 29.65 | 30.90 | 30.90 | 29.10 | 1572300 | 2.42% |
| 13 Apr 2023 | 28.95 | 28.80 | 29.15 | 28.50 | 362830 | 1.94% |
| 12 Apr 2023 | 28.40 | 28.70 | 28.75 | 28.30 | 232577 | 0.00% |
| 11 Apr 2023 | 28.40 | 28.60 | 28.80 | 28.15 | 387353 | 0.89% |
| 10 Apr 2023 | 28.15 | 28.55 | 29.50 | 28.10 | 725843 | -0.88% |
| 06 Apr 2023 | 28.40 | 27.95 | 28.85 | 27.45 | 363202 | 1.97% |
| 05 Apr 2023 | 27.85 | 27.45 | 28.00 | 27.45 | 349126 | 1.27% |
| 03 Apr 2023 | 27.50 | 27.15 | 27.55 | 27.00 | 558154 | 2.61% |
| 31 Mar 2023 | 26.80 | 26.65 | 27.75 | 26.60 | 1306044 | 0.75% |
| 29 Mar 2023 | 26.60 | 25.95 | 27.10 | 25.95 | 1167289 | 2.90% |
| 28 Mar 2023 | 25.85 | 27.25 | 27.85 | 25.20 | 1014208 | -4.61% |
| 27 Mar 2023 | 27.10 | 28.00 | 28.00 | 26.90 | 1109711 | -2.17% |
| 24 Mar 2023 | 27.70 | 28.70 | 28.80 | 27.55 | 705692 | -2.98% |
| 23 Mar 2023 | 28.55 | 28.70 | 29.05 | 28.40 | 332186 | -0.70% |
| 22 Mar 2023 | 28.75 | 28.95 | 29.35 | 28.65 | 470486 | 0.00% |
| 21 Mar 2023 | 28.75 | 29.10 | 29.40 | 28.55 | 545646 | -0.69% |
| 20 Mar 2023 | 28.95 | 29.20 | 29.40 | 28.45 | 1198791 | -0.86% |
| 17 Mar 2023 | 29.20 | 29.45 | 29.45 | 29.00 | 446400 | 0.69% |
| 16 Mar 2023 | 29.00 | 28.25 | 29.25 | 27.65 | 896600 | 2.47% |
| 15 Mar 2023 | 28.30 | 28.75 | 29.00 | 28.00 | 533362 | -0.88% |
| 14 Mar 2023 | 28.55 | 28.70 | 28.90 | 28.25 | 473347 | -0.52% |
| 13 Mar 2023 | 28.70 | 30.00 | 30.20 | 28.50 | 1216327 | -4.65% |
| 10 Mar 2023 | 30.10 | 30.15 | 30.40 | 29.95 | 807957 | -0.99% |
| 09 Mar 2023 | 30.40 | 30.90 | 30.90 | 30.25 | 378224 | -0.49% |
| 08 Mar 2023 | 30.55 | 30.55 | 30.65 | 30.15 | 458987 | 0.16% |
| 06 Mar 2023 | 30.50 | 30.45 | 31.00 | 30.35 | 459941 | 0.49% |
| 03 Mar 2023 | 30.35 | 30.25 | 30.65 | 30.15 | 260900 | 1.17% |
| 02 Mar 2023 | 30.00 | 30.20 | 30.50 | 29.90 | 370067 | -0.99% |
| 01 Mar 2023 | 30.30 | 30.20 | 30.70 | 30.10 | 341693 | 0.33% |
| 28 Feb 2023 | 30.20 | 30.15 | 30.45 | 30.00 | 226739 | 0.17% |
| 27 Feb 2023 | 30.15 | 30.55 | 30.55 | 29.90 | 429897 | -1.15% |
| 24 Feb 2023 | 30.50 | 30.20 | 30.95 | 29.90 | 410936 | 0.66% |
| 23 Feb 2023 | 30.30 | 30.20 | 30.65 | 29.90 | 313153 | 0.33% |
| 22 Feb 2023 | 30.20 | 30.85 | 30.85 | 30.10 | 392707 | -2.27% |
| 21 Feb 2023 | 30.90 | 31.20 | 31.40 | 30.75 | 255624 | -0.48% |
| 20 Feb 2023 | 31.05 | 31.45 | 31.60 | 30.90 | 288309 | -1.11% |
| 17 Feb 2023 | 31.40 | 31.60 | 31.95 | 31.30 | 243598 | -0.79% |
| 16 Feb 2023 | 31.65 | 31.90 | 32.10 | 31.45 | 307774 | -0.78% |
| 15 Feb 2023 | 31.90 | 31.75 | 32.10 | 31.35 | 289718 | 0.79% |
| 14 Feb 2023 | 31.65 | 31.55 | 31.90 | 30.90 | 642249 | 0.80% |
| 13 Feb 2023 | 31.40 | 30.90 | 31.65 | 30.60 | 642598 | 1.62% |
| 10 Feb 2023 | 30.90 | 31.10 | 31.50 | 30.60 | 342395 | -0.80% |
| 09 Feb 2023 | 31.15 | 30.70 | 31.55 | 30.55 | 521759 | 1.80% |
| 08 Feb 2023 | 30.60 | 30.50 | 30.90 | 30.20 | 1007101 | 0.16% |
| 07 Feb 2023 | 30.55 | 31.25 | 31.25 | 30.00 | 625080 | -1.13% |
| 06 Feb 2023 | 30.90 | 31.00 | 31.15 | 30.65 | 273967 | -0.16% |
| 03 Feb 2023 | 30.95 | 31.10 | 31.40 | 30.30 | 641459 | -0.48% |
| 02 Feb 2023 | 31.10 | 30.40 | 31.40 | 30.40 | 695699 | 1.30% |
| 01 Feb 2023 | 30.70 | 32.30 | 32.40 | 30.20 | 829694 | -4.06% |
| 31 Jan 2023 | 32.00 | 31.25 | 32.15 | 30.90 | 630003 | 3.39% |
| 30 Jan 2023 | 30.95 | 31.00 | 31.90 | 30.50 | 662150 | 1.14% |
| 27 Jan 2023 | 30.60 | 32.50 | 32.50 | 29.80 | 1654258 | -5.26% |
| 25 Jan 2023 | 32.30 | 32.65 | 32.70 | 32.15 | 391939 | -0.92% |
| 24 Jan 2023 | 32.60 | 33.00 | 33.15 | 32.50 | 423945 | -0.31% |
| 23 Jan 2023 | 32.70 | 33.15 | 33.25 | 32.60 | 612218 | -1.21% |
| 20 Jan 2023 | 33.10 | 32.95 | 33.60 | 32.80 | 515227 | 0.91% |
| 19 Jan 2023 | 32.80 | 33.00 | 33.45 | 32.65 | 524031 | -0.76% |
| 18 Jan 2023 | 33.05 | 33.50 | 33.70 | 33.00 | 698994 | -0.90% |
| 17 Jan 2023 | 33.35 | 33.95 | 34.00 | 32.90 | 1110797 | -1.33% |
| 16 Jan 2023 | 33.80 | 35.40 | 35.45 | 33.70 | 1399306 | -3.98% |
| 13 Jan 2023 | 35.20 | 34.90 | 35.60 | 34.55 | 633878 | 1.15% |
| 12 Jan 2023 | 34.80 | 35.15 | 35.90 | 34.50 | 613501 | -0.43% |
| 11 Jan 2023 | 34.95 | 34.95 | 35.30 | 34.75 | 353794 | 0.43% |
| 10 Jan 2023 | 34.80 | 34.65 | 35.35 | 34.45 | 573467 | 0.43% |
| 09 Jan 2023 | 34.65 | 34.90 | 35.00 | 34.55 | 352485 | 0.43% |
| 06 Jan 2023 | 34.50 | 34.90 | 35.15 | 34.35 | 468853 | -1.00% |
| 05 Jan 2023 | 34.85 | 34.80 | 35.00 | 34.30 | 436147 | 0.43% |
| 04 Jan 2023 | 34.70 | 35.35 | 35.45 | 34.60 | 435693 | -1.42% |
| 03 Jan 2023 | 35.20 | 35.30 | 35.90 | 34.95 | 790527 | -0.14% |
| 02 Jan 2023 | 35.25 | 34.95 | 35.45 | 34.90 | 423963 | 1.15% |
| 30 Dec 2022 | 34.85 | 35.05 | 36.10 | 34.40 | 865931 | 0.00% |
| 29 Dec 2022 | 34.85 | 35.20 | 35.20 | 34.30 | 615517 | -0.99% |
| 28 Dec 2022 | 35.20 | 34.60 | 35.55 | 34.35 | 602459 | 1.44% |
| 27 Dec 2022 | 34.70 | 34.30 | 35.40 | 34.10 | 643384 | 2.21% |
| 26 Dec 2022 | 33.95 | 32.55 | 34.30 | 32.50 | 918678 | 4.78% |
| 23 Dec 2022 | 32.40 | 35.20 | 35.20 | 31.60 | 1308985 | -7.56% |
| 22 Dec 2022 | 35.05 | 36.85 | 37.30 | 34.55 | 1346666 | -4.10% |
| 21 Dec 2022 | 36.55 | 38.75 | 39.45 | 36.35 | 2143401 | -5.06% |
| 20 Dec 2022 | 38.50 | 38.60 | 38.95 | 37.80 | 1221400 | -0.77% |
| 19 Dec 2022 | 38.80 | 38.95 | 39.70 | 38.50 | 1329046 | 0.65% |
| 16 Dec 2022 | 38.55 | 39.40 | 39.80 | 37.70 | 2241769 | -0.13% |
| 15 Dec 2022 | 38.60 | 38.10 | 40.40 | 38.00 | 3628707 | 1.85% |
| 14 Dec 2022 | 37.90 | 35.70 | 38.40 | 35.65 | 3445093 | 6.91% |
| 13 Dec 2022 | 35.45 | 34.95 | 35.85 | 34.95 | 788680 | 1.58% |
| 12 Dec 2022 | 34.90 | 34.75 | 35.10 | 34.45 | 445093 | 0.43% |
| 09 Dec 2022 | 34.75 | 35.85 | 36.10 | 34.55 | 895571 | -2.52% |
| 08 Dec 2022 | 35.65 | 35.65 | 36.55 | 35.30 | 741525 | 0.28% |
| 07 Dec 2022 | 35.55 | 35.75 | 35.90 | 35.20 | 637204 | -0.14% |
| 06 Dec 2022 | 35.60 | 36.70 | 36.85 | 35.50 | 1097544 | -3.00% |
| 05 Dec 2022 | 36.70 | 37.05 | 37.50 | 36.50 | 1616437 | -0.81% |
| 02 Dec 2022 | 37.00 | 37.00 | 37.40 | 36.25 | 1670838 | 0.54% |
| 01 Dec 2022 | 36.80 | 36.35 | 37.45 | 35.95 | 3076110 | 1.94% |
| 30 Nov 2022 | 36.10 | 35.70 | 36.60 | 35.50 | 1570100 | 2.27% |
| 29 Nov 2022 | 35.30 | 35.50 | 35.90 | 35.15 | 798203 | 0.00% |
| 28 Nov 2022 | 35.30 | 35.20 | 36.25 | 35.15 | 1080438 | 0.14% |
| 25 Nov 2022 | 35.25 | 34.80 | 35.50 | 34.70 | 1255057 | 1.73% |
| 24 Nov 2022 | 34.65 | 35.00 | 35.65 | 34.45 | 984225 | 0.00% |
| 23 Nov 2022 | 34.65 | 34.40 | 35.00 | 34.20 | 548257 | 1.46% |
| 22 Nov 2022 | 34.15 | 35.50 | 35.50 | 34.00 | 819391 | -1.44% |
| 21 Nov 2022 | 34.65 | 35.80 | 35.80 | 34.30 | 784551 | 1.46% |
| 18 Nov 2022 | 34.15 | 34.65 | 34.80 | 33.75 | 719758 | -1.44% |
| 17 Nov 2022 | 34.65 | 35.00 | 35.00 | 34.60 | 394489 | -0.43% |
| 16 Nov 2022 | 34.80 | 34.80 | 35.50 | 34.40 | 1080972 | -0.43% |
| 15 Nov 2022 | 34.95 | 35.50 | 35.60 | 34.35 | 1122805 | -0.85% |
| 14 Nov 2022 | 35.25 | 33.30 | 35.60 | 32.80 | 1879218 | 6.17% |
| 11 Nov 2022 | 33.20 | 33.70 | 33.75 | 33.00 | 600889 | -0.60% |
| 10 Nov 2022 | 33.40 | 33.40 | 34.10 | 33.15 | 543146 | -0.30% |
| 09 Nov 2022 | 33.50 | 33.45 | 33.80 | 33.30 | 600992 | 0.90% |
| 07 Nov 2022 | 33.20 | 33.15 | 33.90 | 33.00 | 750877 | 1.22% |
| 04 Nov 2022 | 32.80 | 32.80 | 33.45 | 32.70 | 1169235 | 0.00% |
| 03 Nov 2022 | 32.80 | 32.70 | 32.95 | 32.50 | 312956 | 0.00% |
| 02 Nov 2022 | 32.80 | 32.85 | 33.00 | 32.75 | 202037 | -0.30% |
| 01 Nov 2022 | 32.90 | 33.15 | 33.35 | 32.75 | 496914 | 0.00% |
| 31 Oct 2022 | 32.90 | 32.80 | 33.60 | 32.70 | 676623 | 0.30% |
| 28 Oct 2022 | 32.80 | 32.65 | 33.00 | 32.65 | 270140 | -0.15% |
| 27 Oct 2022 | 32.85 | 32.85 | 33.00 | 32.45 | 499644 | 0.31% |
| 25 Oct 2022 | 32.75 | 32.90 | 33.00 | 32.65 | 328129 | 0.00% |
| 24 Oct 2022 | 32.75 | 32.95 | 33.00 | 32.60 | 111543 | 0.46% |
| 21 Oct 2022 | 32.60 | 32.95 | 33.00 | 32.40 | 267658 | -0.15% |
| 20 Oct 2022 | 32.65 | 32.95 | 33.00 | 32.60 | 322282 | -1.06% |
| 19 Oct 2022 | 33.00 | 33.85 | 33.85 | 32.70 | 518750 | -2.22% |
| 18 Oct 2022 | 33.75 | 32.90 | 34.10 | 32.25 | 878520 | 3.37% |
| 17 Oct 2022 | 32.65 | 33.45 | 33.55 | 32.50 | 527442 | -2.10% |
| 14 Oct 2022 | 33.35 | 35.30 | 35.50 | 33.30 | 1300837 | 0.45% |
| 13 Oct 2022 | 33.20 | 32.70 | 34.35 | 32.30 | 1223465 | 2.31% |
| 12 Oct 2022 | 32.45 | 32.60 | 32.65 | 32.05 | 312996 | 0.15% |
| 11 Oct 2022 | 32.40 | 33.20 | 33.20 | 32.35 | 417836 | -1.82% |
| 10 Oct 2022 | 33.00 | 32.70 | 33.25 | 32.60 | 612278 | 0.00% |
| 07 Oct 2022 | 33.00 | 33.05 | 33.20 | 32.65 | 219630 | -0.15% |
| 06 Oct 2022 | 33.05 | 33.20 | 33.90 | 33.00 | 581191 | 0.46% |
| 04 Oct 2022 | 32.90 | 32.50 | 33.10 | 32.45 | 456783 | 2.65% |
| 03 Oct 2022 | 32.05 | 32.75 | 33.15 | 32.00 | 523083 | -1.38% |
| 30 Sep 2022 | 32.50 | 32.20 | 32.60 | 32.00 | 320972 | 1.56% |
| 29 Sep 2022 | 32.00 | 32.30 | 32.65 | 31.90 | 279163 | -0.16% |
| 28 Sep 2022 | 32.05 | 32.35 | 32.60 | 31.95 | 438211 | -1.23% |
| 27 Sep 2022 | 32.45 | 32.70 | 33.20 | 32.35 | 421931 | 0.00% |
| 26 Sep 2022 | 32.45 | 34.00 | 34.10 | 32.10 | 905742 | -4.98% |
| 23 Sep 2022 | 34.15 | 34.80 | 35.05 | 33.85 | 488442 | -1.59% |
| 22 Sep 2022 | 34.70 | 34.80 | 35.45 | 34.50 | 469081 | -0.29% |
| 21 Sep 2022 | 34.80 | 35.45 | 35.90 | 34.50 | 870620 | -1.69% |
| 20 Sep 2022 | 35.40 | 35.20 | 36.05 | 35.15 | 830096 | 0.71% |
| 19 Sep 2022 | 35.15 | 35.45 | 35.60 | 34.75 | 531880 | -0.42% |
| 16 Sep 2022 | 35.30 | 36.40 | 36.60 | 35.00 | 1000697 | -3.02% |
| 15 Sep 2022 | 36.40 | 36.60 | 37.40 | 36.05 | 1009135 | -0.27% |
| 14 Sep 2022 | 36.50 | 36.35 | 36.85 | 36.20 | 765481 | -0.95% |
| 13 Sep 2022 | 36.85 | 36.70 | 37.00 | 36.65 | 432505 | 0.68% |
| 12 Sep 2022 | 36.60 | 36.75 | 36.85 | 36.40 | 600314 | 0.27% |
| 09 Sep 2022 | 36.50 | 37.55 | 37.70 | 36.25 | 914225 | -1.88% |
| 08 Sep 2022 | 37.20 | 37.55 | 37.70 | 36.95 | 911628 | 0.00% |
| 07 Sep 2022 | 37.20 | 37.35 | 37.90 | 36.80 | 872720 | -1.33% |
| 06 Sep 2022 | 37.70 | 38.80 | 38.80 | 37.55 | 975921 | -2.20% |
| 05 Sep 2022 | 38.55 | 36.90 | 38.80 | 36.90 | 2164235 | 4.90% |
| 02 Sep 2022 | 36.75 | 37.30 | 37.70 | 36.50 | 660233 | -1.47% |
| 01 Sep 2022 | 37.30 | 36.45 | 37.55 | 36.25 | 838562 | 1.22% |
| 30 Aug 2022 | 36.85 | 36.75 | 37.80 | 36.20 | 1867490 | 1.10% |
| 29 Aug 2022 | 36.45 | 34.35 | 37.60 | 34.35 | 1945180 | 2.10% |
| 26 Aug 2022 | 35.70 | 35.85 | 36.25 | 35.55 | 603550 | 0.14% |
| 25 Aug 2022 | 35.65 | 35.65 | 36.40 | 35.25 | 958973 | 0.85% |
| 24 Aug 2022 | 35.35 | 35.90 | 36.45 | 35.10 | 581191 | -1.53% |
| 23 Aug 2022 | 35.90 | 36.65 | 36.75 | 35.50 | 850490 | -2.05% |
| 22 Aug 2022 | 36.65 | 36.45 | 37.85 | 36.05 | 1372843 | 0.55% |
| 19 Aug 2022 | 36.45 | 35.45 | 36.90 | 35.25 | 1474284 | 3.26% |
| 18 Aug 2022 | 35.30 | 35.40 | 35.75 | 35.05 | 628500 | -0.28% |
| 17 Aug 2022 | 35.40 | 35.40 | 36.15 | 35.20 | 594993 | -0.42% |
| 16 Aug 2022 | 35.55 | 34.10 | 35.80 | 34.10 | 856445 | 3.95% |
| 12 Aug 2022 | 34.20 | 34.05 | 34.80 | 33.65 | 562100 | 0.59% |
| 11 Aug 2022 | 34.00 | 34.80 | 35.05 | 33.60 | 634181 | -1.31% |
| 10 Aug 2022 | 34.45 | 34.80 | 35.15 | 34.25 | 457413 | -1.01% |
| 08 Aug 2022 | 34.80 | 35.00 | 35.20 | 34.10 | 404162 | 0.14% |
| 05 Aug 2022 | 34.75 | 34.45 | 35.00 | 34.30 | 299263 | 1.31% |
| 04 Aug 2022 | 34.30 | 35.55 | 35.80 | 34.10 | 591158 | -2.42% |
| 03 Aug 2022 | 35.15 | 35.65 | 36.05 | 35.05 | 377542 | -2.63% |
| 02 Aug 2022 | 36.10 | 34.85 | 36.40 | 34.85 | 838333 | 3.59% |
| 01 Aug 2022 | 34.85 | 34.65 | 35.25 | 34.20 | 546158 | 1.31% |
| 29 Jul 2022 | 34.40 | 33.60 | 34.95 | 33.50 | 814715 | 2.38% |
| 28 Jul 2022 | 33.60 | 33.95 | 33.95 | 33.50 | 374445 | -0.15% |
| 27 Jul 2022 | 33.65 | 34.25 | 34.25 | 33.50 | 314215 | -0.74% |
| 26 Jul 2022 | 33.90 | 34.20 | 34.40 | 33.70 | 356476 | -0.73% |
| 25 Jul 2022 | 34.15 | 35.00 | 35.40 | 33.75 | 724100 | -2.57% |
| 22 Jul 2022 | 35.05 | 33.95 | 36.15 | 33.75 | 1938700 | 4.32% |
| 21 Jul 2022 | 33.60 | 33.10 | 34.30 | 32.85 | 750457 | 2.13% |
| 20 Jul 2022 | 32.90 | 32.85 | 33.40 | 32.50 | 612455 | 1.39% |
| 19 Jul 2022 | 32.45 | 32.45 | 32.80 | 32.30 | 463102 | 0.15% |
| 18 Jul 2022 | 32.40 | 33.00 | 33.35 | 32.00 | 1334133 | -4.99% |
| 15 Jul 2022 | 34.10 | 34.20 | 34.30 | 33.55 | 389530 | 0.00% |
| 14 Jul 2022 | 34.10 | 34.90 | 35.05 | 33.85 | 521352 | -2.01% |
| 13 Jul 2022 | 34.80 | 35.15 | 35.55 | 34.55 | 402896 | -0.57% |
| 12 Jul 2022 | 35.00 | 33.95 | 36.00 | 33.95 | 894820 | 2.79% |
| 11 Jul 2022 | 34.05 | 33.90 | 34.30 | 33.75 | 247101 | -0.15% |
| 08 Jul 2022 | 34.10 | 33.80 | 34.75 | 33.50 | 349248 | 1.19% |
| 07 Jul 2022 | 33.70 | 33.45 | 33.90 | 33.20 | 379917 | 1.81% |
| 06 Jul 2022 | 33.10 | 33.00 | 33.35 | 32.90 | 304965 | 0.30% |
| 05 Jul 2022 | 33.00 | 33.15 | 33.45 | 32.65 | 254070 | -0.30% |
| 04 Jul 2022 | 33.10 | 33.05 | 33.40 | 32.90 | 218233 | -0.60% |
| 01 Jul 2022 | 33.30 | 33.60 | 33.60 | 33.15 | 276065 | -0.45% |
| 30 Jun 2022 | 33.45 | 33.50 | 33.85 | 33.30 | 166354 | 0.00% |
| 29 Jun 2022 | 33.45 | 33.50 | 34.25 | 33.20 | 348648 | -0.74% |
| 28 Jun 2022 | 33.70 | 33.55 | 34.25 | 32.75 | 506252 | 1.20% |
| 27 Jun 2022 | 33.30 | 33.40 | 33.70 | 33.10 | 350393 | 1.22% |
| 24 Jun 2022 | 32.90 | 32.75 | 33.65 | 32.70 | 338093 | 0.77% |
| 23 Jun 2022 | 32.65 | 32.65 | 33.15 | 32.50 | 164332 | 0.00% |
| 22 Jun 2022 | 32.65 | 32.25 | 33.30 | 31.70 | 367496 | 1.24% |
| 21 Jun 2022 | 32.25 | 31.70 | 32.50 | 31.50 | 342851 | 2.87% |
| 20 Jun 2022 | 31.35 | 33.20 | 33.20 | 30.65 | 568330 | -4.27% |
| 17 Jun 2022 | 32.75 | 32.60 | 33.50 | 32.00 | 552995 | 0.00% |
| 16 Jun 2022 | 32.75 | 35.20 | 35.50 | 31.80 | 502182 | -6.16% |
| 15 Jun 2022 | 34.90 | 34.85 | 35.20 | 34.65 | 230484 | 1.01% |
| 14 Jun 2022 | 34.55 | 34.50 | 35.25 | 34.25 | 340066 | -0.72% |
| 13 Jun 2022 | 34.80 | 35.45 | 35.45 | 34.25 | 478491 | -2.79% |
| 10 Jun 2022 | 35.80 | 36.15 | 36.45 | 35.55 | 417471 | -1.92% |
| 09 Jun 2022 | 36.50 | 36.65 | 37.35 | 36.30 | 617835 | -0.82% |
| 08 Jun 2022 | 36.80 | 36.05 | 37.20 | 35.75 | 683698 | 2.94% |
| 07 Jun 2022 | 35.75 | 35.40 | 36.40 | 35.25 | 307582 | 0.28% |
| 06 Jun 2022 | 35.65 | 36.00 | 36.30 | 35.30 | 516269 | -1.25% |
| 03 Jun 2022 | 36.10 | 36.35 | 36.85 | 35.85 | 477456 | -0.14% |
| 02 Jun 2022 | 36.15 | 35.85 | 36.35 | 35.70 | 350856 | 0.56% |
| 01 Jun 2022 | 35.95 | 36.15 | 36.65 | 34.95 | 718741 | -0.83% |
| 31 May 2022 | 36.25 | 36.55 | 36.75 | 35.80 | 409656 | 0.83% |
| 30 May 2022 | 35.95 | 35.95 | 36.25 | 35.40 | 532813 | 1.41% |
| 27 May 2022 | 35.45 | 35.65 | 35.80 | 35.20 | 269350 | 1.29% |
| 26 May 2022 | 35.00 | 34.70 | 35.70 | 33.70 | 415442 | 0.86% |
| 25 May 2022 | 34.70 | 35.40 | 35.75 | 34.50 | 667895 | -1.84% |
| 24 May 2022 | 35.35 | 36.40 | 36.70 | 34.95 | 684970 | -2.48% |
| 23 May 2022 | 36.25 | 37.40 | 37.80 | 36.10 | 557086 | -2.03% |
| 20 May 2022 | 37.00 | 36.65 | 37.30 | 36.55 | 423470 | 2.21% |
| 19 May 2022 | 36.20 | 36.10 | 36.60 | 35.80 | 581242 | -2.82% |
| 18 May 2022 | 37.25 | 37.45 | 37.80 | 37.00 | 639185 | 0.27% |
| 17 May 2022 | 37.15 | 35.95 | 37.45 | 35.85 | 659441 | 4.21% |
| 16 May 2022 | 35.65 | 35.90 | 36.55 | 34.75 | 929433 | 2.30% |
| 13 May 2022 | 34.85 | 35.00 | 36.20 | 34.55 | 1176538 | 0.43% |
| 12 May 2022 | 34.70 | 35.00 | 35.60 | 34.25 | 1176498 | -0.86% |
| 11 May 2022 | 35.00 | 36.90 | 36.90 | 34.05 | 1512410 | -3.85% |
| 10 May 2022 | 36.40 | 37.15 | 37.80 | 36.25 | 857073 | -2.02% |
| 09 May 2022 | 37.15 | 37.85 | 38.15 | 36.75 | 1140507 | -2.49% |
| 06 May 2022 | 38.10 | 39.00 | 39.05 | 37.50 | 1366671 | -4.39% |
| 05 May 2022 | 39.85 | 39.55 | 40.95 | 39.55 | 1072284 | 1.40% |
| 04 May 2022 | 39.30 | 41.30 | 41.40 | 39.00 | 1128435 | -4.03% |
| 02 May 2022 | 40.95 | 40.30 | 41.45 | 40.25 | 984651 | 0.49% |
| 29 Apr 2022 | 40.75 | 42.50 | 42.90 | 40.05 | 2333046 | -3.44% |
| 28 Apr 2022 | 42.20 | 45.80 | 45.85 | 42.00 | 4349940 | -5.49% |
| 27 Apr 2022 | 44.65 | 42.70 | 45.40 | 42.20 | 5250631 | 3.84% |
| 26 Apr 2022 | 43.00 | 42.70 | 43.45 | 42.30 | 1261370 | 2.14% |
| 25 Apr 2022 | 42.10 | 43.80 | 43.90 | 41.80 | 1550909 | -4.97% |
| 22 Apr 2022 | 44.30 | 44.30 | 45.00 | 44.00 | 1886123 | 0.00% |
| 21 Apr 2022 | 44.30 | 43.95 | 45.00 | 43.65 | 1405692 | 1.72% |
| 20 Apr 2022 | 43.55 | 43.65 | 44.60 | 43.20 | 1134331 | 0.46% |
| 19 Apr 2022 | 43.35 | 45.50 | 45.95 | 42.40 | 3857990 | -3.13% |
| 18 Apr 2022 | 44.75 | 42.70 | 45.30 | 42.05 | 4461981 | 6.55% |
| 13 Apr 2022 | 42.00 | 42.85 | 43.40 | 41.80 | 1631703 | -0.94% |
| 12 Apr 2022 | 42.40 | 43.20 | 43.45 | 41.90 | 1868646 | -2.30% |
| 11 Apr 2022 | 43.40 | 42.75 | 44.20 | 42.45 | 2410343 | 1.88% |
| 08 Apr 2022 | 42.60 | 41.50 | 43.50 | 41.50 | 4215195 | 2.90% |
| 07 Apr 2022 | 41.40 | 41.15 | 42.35 | 41.00 | 2237571 | 0.98% |
| 06 Apr 2022 | 41.00 | 40.30 | 41.80 | 40.10 | 2016518 | 0.99% |
| 05 Apr 2022 | 40.60 | 40.05 | 41.40 | 39.85 | 2108279 | 1.75% |
| 04 Apr 2022 | 39.90 | 39.65 | 40.15 | 39.50 | 1575550 | 1.92% |
| 01 Apr 2022 | 39.15 | 36.80 | 39.50 | 36.70 | 1759685 | 6.10% |
| 31 Mar 2022 | 36.90 | 37.30 | 37.75 | 36.45 | 1418836 | -0.67% |
| 30 Mar 2022 | 37.15 | 37.00 | 37.95 | 36.60 | 1792249 | 2.62% |
| 29 Mar 2022 | 36.20 | 37.10 | 37.50 | 36.00 | 2815751 | -2.43% |
| 28 Mar 2022 | 37.10 | 38.30 | 38.40 | 36.90 | 1827559 | -2.50% |
| 25 Mar 2022 | 38.05 | 39.00 | 39.15 | 37.85 | 1093933 | -1.68% |
| 24 Mar 2022 | 38.70 | 38.50 | 40.05 | 38.20 | 2164103 | 0.78% |
| 23 Mar 2022 | 38.40 | 39.85 | 40.25 | 38.10 | 1910396 | -2.91% |
| 22 Mar 2022 | 39.55 | 39.95 | 40.25 | 38.85 | 2034364 | -0.25% |
| 21 Mar 2022 | 39.65 | 39.65 | 40.25 | 39.10 | 1428383 | 1.93% |
| 17 Mar 2022 | 38.90 | 39.95 | 40.60 | 38.50 | 1603447 | -1.77% |
| 16 Mar 2022 | 39.60 | 40.05 | 40.50 | 39.35 | 1097656 | 0.25% |
| 15 Mar 2022 | 39.50 | 38.45 | 41.45 | 38.35 | 4300775 | 3.40% |
| 14 Mar 2022 | 38.20 | 39.30 | 39.30 | 38.15 | 2317532 | -1.16% |
| 11 Mar 2022 | 38.65 | 39.00 | 39.45 | 38.35 | 777710 | -0.64% |
| 10 Mar 2022 | 38.90 | 39.50 | 39.70 | 38.65 | 995698 | 0.13% |
| 09 Mar 2022 | 38.85 | 37.85 | 39.10 | 37.85 | 788313 | 3.88% |
| 08 Mar 2022 | 37.40 | 37.15 | 37.80 | 36.85 | 784723 | 1.63% |
| 07 Mar 2022 | 36.80 | 37.30 | 37.65 | 36.50 | 974184 | -3.66% |
| 04 Mar 2022 | 38.20 | 38.40 | 38.75 | 37.80 | 869196 | -1.29% |
| 03 Mar 2022 | 38.70 | 39.70 | 39.70 | 38.55 | 735233 | -0.13% |
| 02 Mar 2022 | 38.75 | 38.25 | 39.40 | 38.20 | 776652 | -0.64% |
| 28 Feb 2022 | 39.00 | 37.00 | 39.40 | 37.00 | 1484170 | 2.90% |
| 25 Feb 2022 | 37.90 | 37.45 | 38.25 | 37.10 | 1072508 | 6.91% |
| 24 Feb 2022 | 35.45 | 37.05 | 38.45 | 35.00 | 1953341 | -10.71% |
| 23 Feb 2022 | 39.70 | 39.50 | 40.60 | 39.50 | 781329 | 1.02% |
| 22 Feb 2022 | 39.30 | 40.00 | 40.00 | 38.55 | 2138021 | -3.32% |
| 21 Feb 2022 | 40.65 | 41.85 | 41.85 | 40.50 | 1025993 | -2.87% |
| 18 Feb 2022 | 41.85 | 42.55 | 43.05 | 41.60 | 918145 | -1.65% |
| 17 Feb 2022 | 42.55 | 44.15 | 44.40 | 42.25 | 883757 | -3.19% |
| 16 Feb 2022 | 43.95 | 43.20 | 45.10 | 43.00 | 2116942 | 1.97% |
| 15 Feb 2022 | 43.10 | 41.90 | 43.25 | 41.05 | 1637808 | 2.99% |
| 14 Feb 2022 | 41.85 | 43.75 | 44.60 | 41.15 | 2017366 | -6.17% |
| 11 Feb 2022 | 44.60 | 42.65 | 46.35 | 42.55 | 8521449 | 3.36% |
| 10 Feb 2022 | 43.15 | 41.95 | 45.00 | 41.50 | 4247093 | 3.35% |
| 09 Feb 2022 | 41.75 | 41.20 | 42.60 | 41.10 | 1879638 | 1.58% |
| 08 Feb 2022 | 41.10 | 41.90 | 42.10 | 40.40 | 1197583 | -1.20% |
| 07 Feb 2022 | 41.60 | 42.80 | 43.10 | 41.20 | 1136879 | -2.80% |
| 04 Feb 2022 | 42.80 | 43.05 | 43.95 | 42.60 | 1214437 | 0.12% |
| 03 Feb 2022 | 42.75 | 42.50 | 43.95 | 42.35 | 2195390 | 1.06% |
| 02 Feb 2022 | 42.30 | 41.75 | 43.05 | 41.50 | 1279313 | 1.93% |
| 01 Feb 2022 | 41.50 | 42.30 | 42.35 | 41.15 | 592668 | -0.84% |
| 31 Jan 2022 | 41.85 | 43.00 | 43.20 | 41.75 | 1266853 | -1.76% |
| 28 Jan 2022 | 42.60 | 43.15 | 44.20 | 42.45 | 1922283 | -0.23% |
| 27 Jan 2022 | 42.70 | 39.50 | 45.15 | 39.30 | 7078984 | 8.79% |
| 25 Jan 2022 | 39.25 | 39.40 | 40.10 | 38.35 | 1819302 | -0.13% |
| 24 Jan 2022 | 39.30 | 41.30 | 41.55 | 38.55 | 1997963 | -4.84% |
| 21 Jan 2022 | 41.30 | 42.60 | 43.00 | 40.70 | 1386151 | -3.17% |
| 20 Jan 2022 | 42.65 | 43.40 | 43.70 | 42.50 | 1454397 | -0.58% |
| 19 Jan 2022 | 42.90 | 42.85 | 44.45 | 42.50 | 2849208 | 0.12% |
| 18 Jan 2022 | 42.85 | 44.45 | 44.60 | 42.50 | 1611621 | -3.38% |
| 17 Jan 2022 | 44.35 | 44.10 | 44.90 | 44.05 | 1523119 | 0.45% |
| 14 Jan 2022 | 44.15 | 44.00 | 44.80 | 43.70 | 1142897 | 0.11% |
| 13 Jan 2022 | 44.10 | 43.30 | 45.00 | 43.15 | 2142735 | 2.56% |
| 12 Jan 2022 | 43.00 | 44.05 | 44.35 | 42.90 | 978500 | -1.38% |
| 11 Jan 2022 | 43.60 | 44.20 | 44.55 | 43.40 | 1162201 | -1.13% |
| 10 Jan 2022 | 44.10 | 43.70 | 45.15 | 43.35 | 2057233 | 2.08% |
| 07 Jan 2022 | 43.20 | 43.40 | 43.90 | 43.05 | 1081465 | 0.82% |
| 06 Jan 2022 | 42.85 | 43.00 | 43.95 | 42.40 | 1396351 | -0.12% |
| 05 Jan 2022 | 42.90 | 42.25 | 44.35 | 41.80 | 1418475 | 1.66% |
| 04 Jan 2022 | 42.20 | 42.55 | 42.90 | 41.90 | 939129 | -0.59% |
| 03 Jan 2022 | 42.45 | 42.25 | 42.95 | 42.00 | 1102370 | 0.95% |
| 31 Dec 2021 | 42.05 | 42.05 | 42.65 | 41.85 | 1009754 | 0.84% |
| 30 Dec 2021 | 41.70 | 41.50 | 42.25 | 41.25 | 1119140 | 0.48% |
| 29 Dec 2021 | 41.50 | 41.35 | 42.30 | 41.30 | 1072429 | 0.24% |
| 28 Dec 2021 | 41.40 | 41.25 | 41.95 | 41.00 | 1048941 | 0.98% |
| 27 Dec 2021 | 41.00 | 40.80 | 41.65 | 40.35 | 761934 | -0.12% |
| 24 Dec 2021 | 41.05 | 41.60 | 41.80 | 40.65 | 1419756 | -1.08% |
| 23 Dec 2021 | 41.50 | 41.70 | 42.15 | 41.10 | 1055352 | 0.24% |
| 22 Dec 2021 | 41.40 | 40.45 | 41.75 | 40.45 | 1229243 | 2.86% |
| 21 Dec 2021 | 40.25 | 41.60 | 41.60 | 39.75 | 1460131 | 0.25% |
| 20 Dec 2021 | 40.15 | 41.30 | 41.50 | 39.60 | 2001598 | -3.83% |
| 17 Dec 2021 | 41.75 | 44.00 | 44.00 | 41.55 | 2155740 | -5.01% |
| 16 Dec 2021 | 43.95 | 45.55 | 45.75 | 43.70 | 1946733 | -3.09% |
| 15 Dec 2021 | 45.35 | 45.90 | 47.15 | 44.75 | 3360237 | -0.77% |
| 14 Dec 2021 | 45.70 | 45.00 | 47.00 | 44.30 | 4449270 | 0.77% |
| 13 Dec 2021 | 45.35 | 45.70 | 46.40 | 44.55 | 3959591 | -0.33% |
| 10 Dec 2021 | 45.50 | 42.30 | 46.50 | 42.00 | 7978146 | 6.81% |
| 09 Dec 2021 | 42.60 | 41.00 | 43.40 | 40.70 | 3097377 | 4.03% |
| 08 Dec 2021 | 40.95 | 40.95 | 41.50 | 40.60 | 1071344 | 0.74% |
| 07 Dec 2021 | 40.65 | 40.10 | 40.95 | 39.60 | 2114380 | 1.88% |
| 06 Dec 2021 | 39.90 | 40.55 | 41.10 | 39.60 | 943190 | -2.80% |
| 03 Dec 2021 | 41.05 | 41.00 | 41.90 | 40.55 | 1440574 | 0.61% |
| 02 Dec 2021 | 40.80 | 39.55 | 41.30 | 39.35 | 1311825 | 4.21% |
| 01 Dec 2021 | 39.15 | 39.95 | 40.35 | 38.80 | 1471341 | -1.51% |
| 30 Nov 2021 | 39.75 | 39.20 | 40.25 | 39.15 | 1060294 | 1.53% |
| 29 Nov 2021 | 39.15 | 40.25 | 40.65 | 38.30 | 1850701 | -2.73% |
| 26 Nov 2021 | 40.25 | 41.65 | 41.70 | 39.80 | 1525662 | -4.28% |
| 25 Nov 2021 | 42.05 | 41.80 | 42.40 | 41.05 | 1304294 | 1.45% |
| 24 Nov 2021 | 41.45 | 41.00 | 42.90 | 40.30 | 2939552 | 2.22% |
| 23 Nov 2021 | 40.55 | 37.80 | 41.30 | 37.65 | 3024200 | 7.13% |
| 22 Nov 2021 | 37.85 | 39.05 | 39.30 | 37.30 | 2076800 | -2.20% |
| 18 Nov 2021 | 38.70 | 40.15 | 40.25 | 38.50 | 2193970 | -3.13% |
| 17 Nov 2021 | 39.95 | 40.20 | 40.75 | 39.85 | 1674109 | -0.87% |
| 16 Nov 2021 | 40.30 | 40.90 | 41.50 | 40.15 | 2636239 | -0.37% |
| 15 Nov 2021 | 40.45 | 41.95 | 41.95 | 40.05 | 3095800 | -3.58% |
| 12 Nov 2021 | 41.95 | 43.60 | 43.80 | 41.85 | 2810272 | -3.23% |
| 11 Nov 2021 | 43.35 | 44.20 | 44.45 | 43.20 | 1433063 | -1.92% |
| 10 Nov 2021 | 44.20 | 44.50 | 45.20 | 43.90 | 1514527 | -1.12% |
| 09 Nov 2021 | 44.70 | 44.30 | 45.30 | 43.80 | 2101771 | 1.36% |
| 08 Nov 2021 | 44.10 | 44.35 | 44.50 | 43.50 | 1854850 | -0.23% |
| 04 Nov 2021 | 44.20 | 42.90 | 44.50 | 42.85 | 488410 | 4.00% |
| 03 Nov 2021 | 42.50 | 44.50 | 44.80 | 41.80 | 2760118 | -3.52% |
| 02 Nov 2021 | 44.05 | 44.90 | 45.30 | 43.75 | 2577223 | -1.45% |
| 01 Nov 2021 | 44.70 | 45.90 | 46.00 | 44.60 | 1172510 | 0.11% |
| 29 Oct 2021 | 44.65 | 46.40 | 46.40 | 44.10 | 1901148 | -3.46% |
| 28 Oct 2021 | 46.25 | 47.50 | 47.50 | 46.00 | 654710 | -2.63% |
| 27 Oct 2021 | 47.50 | 47.55 | 48.10 | 47.30 | 405247 | -0.11% |
| 26 Oct 2021 | 47.55 | 47.15 | 47.90 | 46.45 | 1195809 | 2.70% |
| 25 Oct 2021 | 46.30 | 48.50 | 48.50 | 45.85 | 1349513 | -3.14% |
| 22 Oct 2021 | 47.80 | 48.90 | 49.40 | 47.45 | 1233075 | -2.05% |
| 21 Oct 2021 | 48.80 | 50.05 | 50.75 | 48.55 | 1335783 | -2.20% |
| 20 Oct 2021 | 49.90 | 51.60 | 52.15 | 49.45 | 1702095 | -3.29% |
| 19 Oct 2021 | 51.60 | 53.90 | 55.25 | 51.00 | 3890458 | -3.64% |
| 18 Oct 2021 | 53.55 | 53.50 | 54.85 | 51.45 | 3581513 | 0.47% |
| 14 Oct 2021 | 53.30 | 52.70 | 54.80 | 51.65 | 4034731 | 2.11% |
| 13 Oct 2021 | 52.20 | 53.60 | 53.90 | 51.85 | 1933075 | -1.42% |
| 12 Oct 2021 | 52.95 | 50.00 | 54.00 | 49.50 | 7468622 | 6.11% |
| 11 Oct 2021 | 49.90 | 50.40 | 50.55 | 49.75 | 577316 | -0.10% |
| 08 Oct 2021 | 49.95 | 49.70 | 50.50 | 49.50 | 683158 | 0.00% |
| 07 Oct 2021 | 49.95 | 50.40 | 50.70 | 49.75 | 790032 | 0.40% |
| 06 Oct 2021 | 49.75 | 51.15 | 51.50 | 49.55 | 1102175 | -2.26% |
| 05 Oct 2021 | 50.90 | 49.70 | 51.95 | 49.70 | 2829107 | 2.21% |
| 04 Oct 2021 | 49.80 | 48.45 | 50.85 | 48.45 | 2277488 | 2.79% |
| 01 Oct 2021 | 48.45 | 47.65 | 49.50 | 47.55 | 3179586 | 0.94% |
| 30 Sep 2021 | 48.00 | 49.00 | 49.00 | 47.90 | 667413 | -1.54% |
| 29 Sep 2021 | 48.75 | 47.35 | 49.20 | 47.00 | 1342856 | 3.17% |
| 28 Sep 2021 | 47.25 | 47.25 | 48.15 | 46.90 | 829688 | 0.21% |
| 27 Sep 2021 | 47.15 | 48.00 | 48.40 | 46.90 | 762560 | -0.84% |
| 24 Sep 2021 | 47.55 | 48.25 | 48.50 | 47.45 | 648420 | -1.04% |
| 23 Sep 2021 | 48.05 | 48.85 | 49.30 | 47.20 | 1003021 | -1.23% |
| 22 Sep 2021 | 48.65 | 48.30 | 50.10 | 48.30 | 1745532 | 1.88% |
| 21 Sep 2021 | 47.75 | 47.65 | 48.00 | 47.00 | 474098 | 0.21% |
| 20 Sep 2021 | 47.65 | 48.75 | 49.60 | 47.35 | 838407 | -2.46% |
| 17 Sep 2021 | 48.85 | 50.15 | 50.25 | 48.70 | 691067 | -2.01% |
| 16 Sep 2021 | 49.85 | 50.60 | 51.25 | 49.70 | 803877 | -1.38% |
| 15 Sep 2021 | 50.55 | 51.50 | 52.25 | 50.25 | 1632029 | -1.56% |
| 14 Sep 2021 | 51.35 | 49.70 | 52.05 | 49.70 | 3038981 | 3.74% |
| 13 Sep 2021 | 49.50 | 49.30 | 50.05 | 49.20 | 738336 | 0.51% |
| 09 Sep 2021 | 49.25 | 48.55 | 50.55 | 48.55 | 1010255 | 1.03% |
| 08 Sep 2021 | 48.75 | 48.70 | 49.95 | 48.55 | 558680 | 0.00% |
| 07 Sep 2021 | 48.75 | 49.30 | 50.45 | 48.50 | 826363 | -1.61% |
| 06 Sep 2021 | 49.55 | 49.35 | 51.60 | 49.00 | 2467164 | 1.23% |
| 03 Sep 2021 | 48.95 | 47.00 | 49.60 | 47.00 | 1485259 | 4.37% |
| 02 Sep 2021 | 46.90 | 47.00 | 48.50 | 46.00 | 1029344 | 0.00% |
| 01 Sep 2021 | 46.90 | 46.70 | 47.30 | 46.60 | 586502 | 0.43% |
| 31 Aug 2021 | 46.70 | 47.40 | 47.60 | 46.60 | 469465 | -0.85% |
| 30 Aug 2021 | 47.10 | 47.40 | 47.80 | 46.35 | 804261 | 0.21% |
| 27 Aug 2021 | 47.00 | 46.50 | 47.45 | 46.25 | 379169 | 1.08% |
| 26 Aug 2021 | 46.50 | 46.90 | 47.65 | 46.00 | 531742 | -1.48% |
| 25 Aug 2021 | 47.20 | 47.20 | 47.90 | 46.90 | 408735 | 0.21% |
| 24 Aug 2021 | 47.10 | 45.00 | 47.70 | 44.55 | 1514238 | 5.02% |
| 23 Aug 2021 | 44.85 | 47.30 | 47.30 | 44.65 | 1040314 | -3.65% |
| 20 Aug 2021 | 46.55 | 48.30 | 48.50 | 46.35 | 1065095 | -4.81% |
| 18 Aug 2021 | 48.90 | 49.45 | 49.70 | 48.30 | 697019 | -0.41% |
| 17 Aug 2021 | 49.10 | 50.60 | 50.95 | 48.90 | 910529 | -2.96% |
| 16 Aug 2021 | 50.60 | 50.95 | 51.35 | 50.40 | 540591 | -0.78% |
| 13 Aug 2021 | 51.00 | 51.80 | 52.75 | 50.70 | 1209420 | -1.73% |
| 12 Aug 2021 | 51.90 | 49.40 | 52.55 | 49.25 | 1827668 | 6.03% |
| 11 Aug 2021 | 48.95 | 49.90 | 50.40 | 47.70 | 1562794 | -1.90% |
| 10 Aug 2021 | 49.90 | 52.00 | 52.35 | 49.50 | 1916200 | -4.22% |
| 09 Aug 2021 | 52.10 | 51.35 | 53.30 | 50.70 | 2734397 | 1.46% |
| 06 Aug 2021 | 51.35 | 51.55 | 52.25 | 51.00 | 713282 | -0.19% |
| 05 Aug 2021 | 51.45 | 53.40 | 53.45 | 50.95 | 1341083 | -3.38% |
| 04 Aug 2021 | 53.25 | 54.35 | 54.60 | 53.00 | 1701832 | -1.57% |
| 03 Aug 2021 | 54.10 | 54.15 | 54.80 | 53.55 | 2048080 | 0.09% |
| 02 Aug 2021 | 54.05 | 53.30 | 54.45 | 52.80 | 3183238 | 2.08% |
| 30 Jul 2021 | 52.95 | 51.95 | 53.50 | 51.95 | 2567163 | 2.32% |
| 29 Jul 2021 | 51.75 | 50.45 | 52.40 | 49.65 | 2737927 | 3.40% |
| 28 Jul 2021 | 50.05 | 51.05 | 51.05 | 49.30 | 2819851 | -1.28% |
| 27 Jul 2021 | 50.70 | 52.25 | 52.35 | 50.35 | 2357021 | -2.22% |
| 26 Jul 2021 | 51.85 | 51.90 | 52.90 | 51.75 | 1781240 | -0.10% |
| 23 Jul 2021 | 51.90 | 52.15 | 52.30 | 51.20 | 2922054 | 0.48% |
| 22 Jul 2021 | 51.65 | 52.40 | 53.15 | 51.20 | 4201479 | 0.29% |
| 20 Jul 2021 | 51.50 | 53.80 | 54.05 | 51.15 | 6373093 | -4.19% |
| 19 Jul 2021 | 53.75 | 54.60 | 54.90 | 53.60 | 3437691 | -2.54% |
| 16 Jul 2021 | 55.15 | 55.90 | 56.40 | 55.00 | 2298635 | -0.63% |
| 15 Jul 2021 | 55.50 | 56.00 | 56.40 | 55.25 | 3007794 | -0.63% |
| 14 Jul 2021 | 55.85 | 55.60 | 56.85 | 55.50 | 3258693 | 0.63% |
| 13 Jul 2021 | 55.50 | 56.00 | 56.40 | 55.15 | 1951262 | -0.18% |
| 12 Jul 2021 | 55.60 | 56.75 | 57.65 | 54.90 | 3332334 | -1.07% |
| 09 Jul 2021 | 56.20 | 55.90 | 56.75 | 55.30 | 2794945 | 0.36% |
| 08 Jul 2021 | 56.00 | 57.15 | 57.50 | 55.60 | 4075717 | -1.67% |
| 07 Jul 2021 | 56.95 | 55.15 | 57.80 | 54.65 | 6425556 | 3.45% |
| 06 Jul 2021 | 55.05 | 55.80 | 57.60 | 54.70 | 3174106 | -1.08% |
| 05 Jul 2021 | 55.65 | 55.25 | 56.35 | 54.80 | 1687525 | 1.64% |
| 02 Jul 2021 | 54.75 | 55.20 | 55.85 | 54.50 | 1472685 | -0.27% |
| 01 Jul 2021 | 54.90 | 56.65 | 56.75 | 54.60 | 2020916 | -2.14% |
| 30 Jun 2021 | 56.10 | 57.15 | 57.25 | 55.60 | 1788534 | -1.06% |
| 29 Jun 2021 | 56.70 | 56.25 | 58.20 | 56.10 | 2298436 | 0.89% |
| 28 Jun 2021 | 56.20 | 57.10 | 57.90 | 56.00 | 2247523 | -0.97% |
| 25 Jun 2021 | 56.75 | 58.00 | 58.35 | 56.30 | 2686132 | -1.99% |
| 24 Jun 2021 | 57.90 | 60.30 | 60.90 | 57.20 | 2727650 | -3.42% |
| 23 Jun 2021 | 59.95 | 60.30 | 61.50 | 58.85 | 3700180 | 0.25% |
| 22 Jun 2021 | 59.80 | 60.40 | 62.00 | 59.55 | 3597553 | 0.42% |
| 21 Jun 2021 | 59.55 | 57.25 | 62.10 | 56.55 | 5302785 | 2.41% |
| 18 Jun 2021 | 58.15 | 60.00 | 61.00 | 56.20 | 5761798 | -2.51% |
| 17 Jun 2021 | 59.65 | 59.00 | 61.95 | 59.00 | 2995559 | -0.58% |
| 16 Jun 2021 | 60.00 | 61.85 | 62.80 | 59.15 | 4166883 | -2.68% |
| 15 Jun 2021 | 61.65 | 62.45 | 64.20 | 61.30 | 4218448 | -1.04% |
| 14 Jun 2021 | 62.30 | 60.85 | 64.20 | 57.15 | 10550012 | 1.96% |
| 11 Jun 2021 | 61.10 | 64.85 | 65.30 | 60.55 | 13965480 | -3.40% |
| 10 Jun 2021 | 63.25 | 56.40 | 64.35 | 56.25 | 41078157 | 13.35% |
| 09 Jun 2021 | 55.80 | 57.35 | 59.20 | 54.65 | 22843185 | -1.67% |
| 08 Jun 2021 | 56.75 | 57.10 | 59.80 | 55.20 | 16854722 | -0.09% |
| 07 Jun 2021 | 56.80 | 54.00 | 58.30 | 53.80 | 17697434 | 6.27% |
| 04 Jun 2021 | 53.45 | 53.25 | 54.25 | 52.70 | 6704397 | 1.14% |
| 03 Jun 2021 | 52.85 | 53.35 | 53.85 | 52.25 | 6896439 | 0.48% |
| 02 Jun 2021 | 52.60 | 50.35 | 52.90 | 49.60 | 10210987 | 4.99% |
| 01 Jun 2021 | 50.10 | 52.95 | 53.90 | 49.70 | 12957520 | -4.84% |
| 31 May 2021 | 52.65 | 51.25 | 53.25 | 51.05 | 29444845 | 3.44% |
| 28 May 2021 | 50.90 | 49.00 | 51.90 | 48.20 | 22874802 | 4.62% |
| 27 May 2021 | 48.65 | 48.30 | 49.00 | 48.10 | 5738495 | 1.14% |
| 26 May 2021 | 48.10 | 49.20 | 49.50 | 48.05 | 6341869 | -1.54% |
| 25 May 2021 | 48.85 | 49.50 | 49.80 | 48.20 | 9609658 | -0.10% |
| 24 May 2021 | 48.90 | 48.80 | 49.90 | 47.55 | 13816318 | 2.95% |
| 21 May 2021 | 47.50 | 44.40 | 48.40 | 44.15 | 15152224 | 8.20% |
| 20 May 2021 | 43.90 | 43.90 | 45.15 | 43.65 | 5692260 | 0.46% |
| 19 May 2021 | 43.70 | 44.15 | 44.25 | 43.50 | 1662365 | -0.68% |
| 18 May 2021 | 44.00 | 44.05 | 44.50 | 43.90 | 1064390 | 0.00% |
| 17 May 2021 | 44.00 | 44.35 | 44.35 | 43.85 | 983752 | -0.11% |
| 14 May 2021 | 44.05 | 44.20 | 44.75 | 43.85 | 1961232 | -0.34% |
| 12 May 2021 | 44.20 | 45.00 | 45.00 | 44.10 | 1466174 | -1.45% |
| 11 May 2021 | 44.85 | 44.95 | 45.25 | 44.55 | 1434714 | -0.22% |
| 10 May 2021 | 44.95 | 45.90 | 46.20 | 44.65 | 2425429 | -0.11% |
| 07 May 2021 | 45.00 | 45.50 | 46.50 | 44.75 | 3706479 | 1.24% |
| 06 May 2021 | 44.45 | 44.45 | 44.75 | 43.85 | 1295777 | 0.91% |
| 05 May 2021 | 44.05 | 43.55 | 44.50 | 43.40 | 1905263 | 1.26% |
| 04 May 2021 | 43.50 | 44.05 | 44.45 | 43.20 | 1779573 | -0.80% |
| 03 May 2021 | 43.85 | 44.50 | 44.50 | 43.65 | 1863717 | -1.02% |
| 30 Apr 2021 | 44.30 | 45.15 | 45.50 | 44.20 | 1309947 | -2.42% |
| 29 Apr 2021 | 45.40 | 47.40 | 47.40 | 45.25 | 1805566 | -3.40% |
| 28 Apr 2021 | 47.00 | 44.35 | 47.80 | 44.25 | 4560103 | 5.98% |
| 27 Apr 2021 | 44.35 | 44.15 | 45.10 | 43.75 | 2764312 | 1.03% |
| 26 Apr 2021 | 43.90 | 43.85 | 44.45 | 43.50 | 1731163 | 1.50% |
| 23 Apr 2021 | 43.25 | 43.00 | 44.70 | 42.80 | 4603756 | -0.69% |
| 22 Apr 2021 | 43.55 | 45.00 | 45.70 | 41.55 | 9751288 | -6.84% |
| 20 Apr 2021 | 46.75 | 48.00 | 48.35 | 46.50 | 1156845 | -1.79% |
| 19 Apr 2021 | 47.60 | 47.80 | 48.15 | 47.10 | 1296431 | -1.65% |
| 16 Apr 2021 | 48.40 | 47.30 | 49.00 | 47.30 | 1290434 | 2.54% |
| 15 Apr 2021 | 47.20 | 47.00 | 47.80 | 46.50 | 581090 | 0.11% |
| 13 Apr 2021 | 47.15 | 46.20 | 47.80 | 46.20 | 589459 | 2.06% |
| 12 Apr 2021 | 46.20 | 48.00 | 48.00 | 46.00 | 1154066 | -4.45% |
| 09 Apr 2021 | 48.35 | 48.00 | 48.70 | 47.65 | 1046592 | 1.36% |
| 08 Apr 2021 | 47.70 | 47.50 | 48.70 | 47.30 | 997126 | 0.95% |
| 07 Apr 2021 | 47.25 | 46.55 | 47.80 | 46.55 | 938367 | 1.72% |
| 06 Apr 2021 | 46.45 | 47.25 | 48.20 | 46.35 | 3235514 | -1.28% |
| 05 Apr 2021 | 47.05 | 49.20 | 49.20 | 46.10 | 2625197 | -4.37% |
| 01 Apr 2021 | 49.20 | 49.60 | 49.75 | 49.00 | 4848933 | -0.10% |
| 31 Mar 2021 | 49.25 | 49.40 | 49.70 | 48.60 | 5381875 | -0.10% |
| 30 Mar 2021 | 49.30 | 49.00 | 50.15 | 48.75 | 9446667 | -3.99% |
| 26 Mar 2021 | 51.35 | 52.00 | 53.80 | 50.00 | 8306574 | -5.61% |
| 25 Mar 2021 | 54.40 | 56.45 | 56.55 | 53.85 | 384848 | -2.94% |
| 24 Mar 2021 | 56.05 | 56.55 | 56.95 | 55.70 | 283621 | -1.49% |
| 23 Mar 2021 | 56.90 | 57.80 | 57.80 | 56.60 | 279720 | 0.53% |
| 22 Mar 2021 | 56.60 | 56.15 | 57.30 | 56.15 | 321114 | -0.18% |
| 19 Mar 2021 | 56.70 | 56.10 | 57.00 | 54.15 | 501490 | 0.00% |
| 18 Mar 2021 | 56.70 | 58.10 | 58.70 | 56.05 | 500425 | -2.07% |
| 17 Mar 2021 | 57.90 | 60.00 | 60.15 | 57.55 | 446258 | -3.18% |
| 16 Mar 2021 | 59.80 | 60.45 | 60.45 | 59.40 | 739131 | -0.50% |
| 15 Mar 2021 | 60.10 | 60.20 | 61.20 | 59.50 | 1394741 | 0.84% |
| 12 Mar 2021 | 59.60 | 61.10 | 61.50 | 59.40 | 648535 | -1.73% |
| 10 Mar 2021 | 60.65 | 62.40 | 62.95 | 59.90 | 864967 | -2.02% |
| 09 Mar 2021 | 61.90 | 60.50 | 64.75 | 59.85 | 3021995 | 3.25% |
| 08 Mar 2021 | 59.95 | 60.00 | 61.25 | 59.25 | 1344792 | 2.04% |
| 05 Mar 2021 | 58.75 | 58.60 | 61.45 | 58.30 | 1856561 | 0.26% |
| 04 Mar 2021 | 58.60 | 58.50 | 59.10 | 58.10 | 348463 | -0.34% |
| 03 Mar 2021 | 58.80 | 58.90 | 60.40 | 58.10 | 1110139 | 0.60% |
| 02 Mar 2021 | 58.45 | 60.90 | 60.90 | 58.15 | 762063 | -2.34% |
| 01 Mar 2021 | 59.85 | 57.10 | 62.50 | 57.10 | 2407745 | 5.18% |
| 26 Feb 2021 | 56.90 | 57.00 | 57.85 | 56.65 | 236020 | -1.30% |
| 25 Feb 2021 | 57.65 | 57.60 | 58.40 | 57.00 | 316359 | 0.70% |
| 24 Feb 2021 | 57.25 | 57.80 | 57.80 | 56.70 | 139832 | -0.26% |
| 23 Feb 2021 | 57.40 | 58.40 | 58.40 | 56.50 | 209213 | -0.69% |
| 22 Feb 2021 | 57.80 | 58.10 | 58.60 | 57.55 | 239936 | -1.37% |
| 19 Feb 2021 | 58.60 | 58.75 | 59.80 | 58.35 | 318026 | -0.17% |
| 18 Feb 2021 | 58.70 | 58.05 | 59.00 | 58.05 | 344928 | 1.12% |
| 17 Feb 2021 | 58.05 | 58.15 | 58.95 | 57.75 | 265273 | -0.17% |
| 16 Feb 2021 | 58.15 | 58.95 | 59.00 | 58.00 | 164556 | -0.77% |
| 15 Feb 2021 | 58.60 | 59.25 | 59.75 | 58.30 | 262891 | -0.93% |
| 12 Feb 2021 | 59.15 | 59.30 | 59.70 | 59.00 | 206951 | -0.08% |
| 11 Feb 2021 | 59.20 | 59.00 | 59.90 | 58.65 | 277543 | 0.68% |
| 10 Feb 2021 | 58.80 | 59.70 | 60.00 | 58.60 | 205215 | -1.26% |
| 09 Feb 2021 | 59.55 | 60.50 | 60.95 | 59.45 | 222431 | -0.50% |
| 08 Feb 2021 | 59.85 | 60.10 | 60.95 | 59.75 | 236328 | -0.58% |
| 05 Feb 2021 | 60.20 | 62.20 | 62.30 | 59.60 | 293757 | -2.27% |
| 04 Feb 2021 | 61.60 | 60.45 | 62.50 | 60.05 | 655666 | 2.67% |
| 03 Feb 2021 | 60.00 | 60.80 | 60.85 | 59.55 | 235397 | -0.83% |
| 02 Feb 2021 | 60.50 | 60.05 | 61.15 | 60.05 | 191333 | 1.51% |
| 01 Feb 2021 | 59.60 | 59.00 | 60.40 | 58.35 | 265240 | 1.71% |
| 29 Jan 2021 | 58.60 | 60.75 | 61.00 | 58.25 | 347290 | -2.33% |
| 28 Jan 2021 | 60.00 | 58.75 | 60.70 | 58.65 | 199272 | 0.42% |
| 27 Jan 2021 | 59.75 | 60.80 | 60.95 | 59.30 | 205546 | -1.08% |
| 25 Jan 2021 | 60.40 | 62.25 | 62.70 | 59.65 | 326919 | -2.11% |
| 22 Jan 2021 | 61.70 | 64.05 | 64.10 | 61.15 | 462004 | -3.82% |
| 21 Jan 2021 | 64.15 | 66.35 | 66.80 | 64.00 | 492981 | -2.58% |
| 20 Jan 2021 | 65.85 | 68.15 | 68.20 | 65.50 | 500268 | -2.66% |
| 19 Jan 2021 | 67.65 | 65.70 | 70.50 | 64.55 | 2668952 | 4.24% |
| 18 Jan 2021 | 64.90 | 68.70 | 69.30 | 63.05 | 859206 | -5.53% |
| 15 Jan 2021 | 68.70 | 71.50 | 71.60 | 68.15 | 3637819 | 1.85% |
| 14 Jan 2021 | 67.45 | 68.35 | 69.15 | 67.05 | 851732 | -0.37% |
| 13 Jan 2021 | 67.70 | 68.85 | 69.40 | 66.85 | 599533 | -1.17% |
| 12 Jan 2021 | 68.50 | 67.40 | 69.35 | 66.65 | 1039639 | 1.86% |
| 11 Jan 2021 | 67.25 | 68.00 | 68.20 | 66.35 | 597559 | 0.45% |
| 08 Jan 2021 | 66.95 | 66.45 | 67.75 | 66.25 | 764994 | 1.36% |
| 07 Jan 2021 | 66.05 | 70.90 | 70.90 | 65.25 | 4408144 | 0.61% |
| 06 Jan 2021 | 65.65 | 64.30 | 68.20 | 63.30 | 2553208 | 2.82% |
| 05 Jan 2021 | 63.85 | 62.70 | 65.30 | 62.25 | 1128184 | 1.67% |
| 04 Jan 2021 | 62.80 | 63.15 | 63.40 | 62.50 | 307035 | 0.16% |
| 01 Jan 2021 | 62.70 | 62.40 | 63.25 | 62.00 | 184719 | 0.97% |
| 31 Dec 2020 | 62.10 | 62.45 | 62.95 | 61.80 | 223726 | -0.56% |
| 30 Dec 2020 | 62.45 | 62.40 | 62.95 | 62.00 | 135393 | 0.32% |
| 29 Dec 2020 | 62.25 | 63.50 | 63.90 | 61.70 | 244557 | -1.74% |
| 28 Dec 2020 | 63.35 | 63.40 | 64.10 | 63.15 | 224657 | 0.32% |
| 24 Dec 2020 | 63.15 | 64.40 | 66.50 | 62.50 | 1192576 | 0.32% |
| 23 Dec 2020 | 62.95 | 62.90 | 66.70 | 62.00 | 1955493 | 1.61% |
| 22 Dec 2020 | 61.95 | 63.00 | 64.45 | 59.25 | 233036 | -1.98% |
| 21 Dec 2020 | 63.20 | 67.65 | 68.95 | 62.30 | 352232 | -6.37% |
| 18 Dec 2020 | 67.50 | 68.85 | 69.00 | 67.25 | 240581 | -1.68% |
| 17 Dec 2020 | 68.65 | 69.70 | 70.20 | 68.20 | 395936 | -0.87% |
| 16 Dec 2020 | 69.25 | 69.30 | 70.95 | 68.65 | 961502 | 0.73% |
| 15 Dec 2020 | 68.75 | 69.25 | 69.60 | 68.35 | 248556 | -0.51% |
| 14 Dec 2020 | 69.10 | 69.40 | 69.70 | 68.90 | 179517 | 0.29% |
| 11 Dec 2020 | 68.90 | 69.70 | 71.00 | 68.65 | 506665 | -0.14% |
| 10 Dec 2020 | 69.00 | 69.65 | 70.00 | 68.55 | 366267 | -0.79% |
| 09 Dec 2020 | 69.55 | 69.25 | 71.60 | 68.90 | 959146 | 0.51% |
| 08 Dec 2020 | 69.20 | 69.65 | 70.50 | 68.65 | 248781 | -0.29% |
| 07 Dec 2020 | 69.40 | 70.05 | 70.30 | 69.00 | 299139 | -0.72% |
| 04 Dec 2020 | 69.90 | 70.70 | 71.95 | 69.55 | 330856 | 0.00% |
| 03 Dec 2020 | 69.90 | 70.70 | 70.70 | 69.60 | 185681 | -0.14% |
| 02 Dec 2020 | 70.00 | 71.50 | 71.50 | 69.55 | 143788 | 0.29% |
| 01 Dec 2020 | 69.80 | 70.80 | 71.60 | 69.50 | 242846 | -0.21% |
| 27 Nov 2020 | 69.95 | 70.45 | 71.00 | 69.30 | 168900 | 0.14% |
| 26 Nov 2020 | 69.85 | 71.70 | 71.70 | 68.00 | 123559 | -0.50% |
| 25 Nov 2020 | 70.20 | 71.75 | 72.15 | 69.75 | 71932 | -2.02% |
| 24 Nov 2020 | 71.65 | 71.75 | 74.00 | 71.50 | 126617 | -0.14% |
| 23 Nov 2020 | 71.75 | 71.90 | 72.35 | 70.05 | 339340 | 0.99% |
| 20 Nov 2020 | 71.05 | 73.00 | 73.80 | 70.70 | 370114 | 1.00% |
| 19 Nov 2020 | 70.35 | 73.70 | 74.40 | 69.50 | 495459 | -5.12% |
| 18 Nov 2020 | 74.15 | 68.25 | 79.25 | 68.25 | 1022726 | 8.25% |
| 17 Nov 2020 | 68.50 | 69.80 | 69.85 | 68.10 | 103279 | -1.08% |
| 14 Nov 2020 | 69.25 | 69.25 | 69.80 | 69.00 | 19065 | 1.17% |
| 13 Nov 2020 | 68.45 | 69.65 | 69.80 | 68.20 | 91568 | -1.08% |
| 12 Nov 2020 | 69.20 | 68.95 | 70.00 | 68.15 | 57804 | 0.36% |
| 11 Nov 2020 | 68.95 | 68.65 | 69.70 | 68.30 | 34546 | 0.44% |
| 10 Nov 2020 | 68.65 | 70.00 | 70.45 | 68.10 | 69731 | -1.15% |
| 09 Nov 2020 | 69.45 | 70.00 | 70.05 | 69.10 | 67355 | 0.14% |
| 06 Nov 2020 | 69.35 | 68.85 | 69.95 | 68.75 | 50377 | 1.24% |
| 05 Nov 2020 | 68.50 | 69.45 | 70.35 | 68.00 | 81759 | -0.22% |
| 04 Nov 2020 | 68.65 | 70.00 | 70.25 | 67.50 | 58212 | -1.58% |
| 03 Nov 2020 | 69.75 | 70.00 | 70.40 | 67.00 | 76779 | 1.38% |
| 02 Nov 2020 | 68.80 | 70.00 | 71.65 | 66.20 | 123126 | -3.17% |
| 30 Oct 2020 | 71.05 | 71.05 | 72.00 | 70.05 | 98105 | 0.78% |
| 29 Oct 2020 | 70.50 | 72.00 | 72.35 | 70.05 | 80009 | -2.42% |
| 28 Oct 2020 | 72.25 | 74.50 | 76.00 | 72.00 | 95687 | -2.82% |
| 27 Oct 2020 | 74.35 | 75.40 | 76.40 | 73.70 | 120267 | 0.20% |
| 26 Oct 2020 | 74.20 | 73.95 | 75.00 | 73.00 | 187635 | 1.09% |
| 23 Oct 2020 | 73.40 | 74.55 | 74.60 | 71.80 | 144673 | -0.81% |
| 22 Oct 2020 | 74.00 | 73.40 | 77.40 | 71.35 | 303755 | 1.30% |
| 21 Oct 2020 | 73.05 | 73.85 | 74.40 | 72.30 | 140391 | 0.76% |
| 20 Oct 2020 | 72.50 | 75.25 | 75.90 | 70.95 | 193861 | -3.14% |
| 19 Oct 2020 | 74.85 | 78.20 | 80.90 | 74.00 | 179976 | -4.04% |
| 16 Oct 2020 | 78.00 | 82.10 | 83.75 | 77.50 | 255045 | -4.99% |
| 15 Oct 2020 | 82.10 | 88.10 | 90.90 | 79.55 | 1233365 | -5.74% |
| 14 Oct 2020 | 87.10 | 89.40 | 93.55 | 84.30 | 1126481 | -1.91% |
| 13 Oct 2020 | 88.80 | 93.70 | 93.75 | 86.15 | 852613 | -4.41% |
| 12 Oct 2020 | 92.90 | 83.50 | 94.40 | 82.05 | 2046400 | 14.13% |
| 09 Oct 2020 | 81.40 | 82.45 | 83.90 | 78.85 | 182044 | -0.61% |
| 08 Oct 2020 | 81.90 | 81.50 | 84.95 | 81.15 | 413353 | 3.87% |
| 07 Oct 2020 | 78.85 | 81.40 | 82.60 | 78.55 | 280359 | -0.32% |
| 06 Oct 2020 | 79.10 | 75.00 | 79.10 | 74.50 | 279928 | 4.98% |
| 05 Oct 2020 | 75.35 | 73.10 | 75.70 | 70.50 | 226207 | 4.51% |
| 01 Oct 2020 | 72.10 | 73.10 | 74.90 | 71.55 | 64187 | 0.56% |
| 30 Sep 2020 | 71.70 | 71.55 | 72.50 | 69.30 | 53241 | 2.21% |
| 29 Sep 2020 | 70.15 | 72.90 | 73.70 | 68.10 | 178199 | -1.27% |
| 28 Sep 2020 | 71.05 | 68.80 | 71.05 | 68.15 | 44516 | 4.95% |
| 25 Sep 2020 | 67.70 | 67.00 | 68.50 | 66.65 | 56167 | 1.65% |
| 24 Sep 2020 | 66.60 | 67.05 | 69.00 | 66.50 | 40264 | -4.86% |
| 23 Sep 2020 | 70.00 | 69.00 | 71.40 | 68.60 | 29048 | 1.60% |
| 22 Sep 2020 | 68.90 | 70.00 | 71.25 | 68.00 | 78665 | -3.70% |
| 21 Sep 2020 | 71.55 | 74.00 | 74.25 | 70.90 | 49501 | -4.09% |
| 18 Sep 2020 | 74.60 | 74.55 | 76.00 | 74.30 | 42186 | -0.27% |
| 17 Sep 2020 | 74.80 | 76.00 | 76.15 | 74.20 | 53792 | -0.53% |
| 16 Sep 2020 | 75.20 | 77.00 | 78.20 | 74.60 | 99246 | 0.80% |
| 15 Sep 2020 | 74.60 | 76.00 | 77.00 | 73.00 | 56440 | -2.16% |
| 14 Sep 2020 | 76.25 | 74.00 | 77.15 | 73.70 | 84336 | 3.74% |
| 11 Sep 2020 | 73.50 | 74.80 | 74.80 | 72.55 | 31388 | -0.74% |
| 10 Sep 2020 | 74.05 | 71.50 | 74.15 | 69.10 | 135219 | 4.81% |
| 09 Sep 2020 | 70.65 | 72.00 | 73.55 | 70.50 | 112308 | -4.78% |
| 08 Sep 2020 | 74.20 | 77.90 | 77.90 | 73.50 | 52100 | -2.37% |
| 07 Sep 2020 | 76.00 | 77.90 | 77.90 | 75.00 | 30454 | -0.52% |
| 04 Sep 2020 | 76.40 | 74.00 | 79.45 | 74.00 | 85131 | -1.86% |
| 03 Sep 2020 | 77.85 | 80.70 | 81.20 | 77.05 | 83689 | -1.83% |
| 02 Sep 2020 | 79.30 | 77.45 | 79.50 | 76.05 | 112035 | 4.69% |
| 01 Sep 2020 | 75.75 | 76.00 | 77.70 | 74.10 | 78507 | -0.33% |
| 31 Aug 2020 | 76.00 | 81.00 | 81.00 | 75.90 | 159507 | -4.82% |
| 28 Aug 2020 | 79.85 | 81.55 | 81.95 | 79.65 | 96005 | -1.30% |
| 27 Aug 2020 | 80.90 | 81.80 | 81.80 | 80.55 | 72891 | 0.25% |
| 26 Aug 2020 | 80.70 | 81.70 | 81.70 | 80.10 | 87022 | -0.06% |
| 25 Aug 2020 | 80.75 | 82.15 | 82.60 | 80.50 | 103786 | -1.58% |
| 24 Aug 2020 | 82.05 | 82.70 | 84.00 | 81.00 | 89356 | -0.79% |
| 21 Aug 2020 | 82.70 | 84.00 | 84.25 | 82.05 | 90716 | -0.48% |
| 20 Aug 2020 | 83.10 | 83.00 | 85.00 | 82.00 | 196419 | 0.48% |
| 19 Aug 2020 | 82.70 | 86.70 | 87.40 | 82.30 | 271318 | -3.10% |
| 18 Aug 2020 | 85.35 | 81.35 | 85.35 | 81.35 | 188274 | 4.98% |
| 17 Aug 2020 | 81.30 | 82.80 | 83.35 | 81.05 | 79400 | -0.79% |
| 14 Aug 2020 | 81.95 | 82.15 | 84.50 | 78.70 | 194469 | -0.24% |
| 13 Aug 2020 | 82.15 | 84.90 | 84.90 | 82.00 | 89069 | -0.18% |
| 12 Aug 2020 | 82.30 | 83.70 | 84.65 | 80.60 | 184488 | -2.95% |
| 11 Aug 2020 | 84.80 | 84.00 | 86.00 | 84.00 | 204313 | 1.98% |
| 10 Aug 2020 | 83.15 | 83.00 | 85.80 | 80.20 | 247536 | -0.24% |
| 07 Aug 2020 | 83.35 | 87.45 | 88.10 | 82.35 | 400033 | -3.75% |
| 06 Aug 2020 | 86.60 | 86.60 | 86.60 | 83.15 | 662625 | 4.97% |
| 05 Aug 2020 | 82.50 | 82.50 | 82.50 | 82.50 | 22984 | 4.96% |
| 04 Aug 2020 | 78.60 | 75.20 | 78.60 | 75.20 | 135687 | 4.94% |
| 03 Aug 2020 | 74.90 | 76.00 | 78.00 | 74.50 | 217871 | -4.34% |
| 31 Jul 2020 | 78.30 | 84.50 | 84.90 | 77.95 | 371347 | -4.57% |
| 30 Jul 2020 | 82.05 | 79.60 | 86.45 | 79.15 | 880952 | -1.50% |
| 29 Jul 2020 | 83.30 | 85.70 | 87.80 | 83.30 | 587373 | -4.96% |
| 28 Jul 2020 | 87.65 | 87.65 | 91.00 | 87.65 | 635155 | -4.99% |
| 27 Jul 2020 | 92.25 | 92.25 | 96.10 | 92.25 | 81735 | -4.99% |
| 24 Jul 2020 | 97.10 | 97.10 | 97.10 | 97.10 | 97481 | -4.99% |
| 23 Jul 2020 | 102.20 | 105.00 | 105.45 | 102.20 | 402502 | -4.97% |
| 22 Jul 2020 | 107.55 | 113.70 | 115.05 | 105.05 | 4146763 | -1.87% |
| 21 Jul 2020 | 109.60 | 109.30 | 109.60 | 106.10 | 1723523 | 9.98% |
| 20 Jul 2020 | 99.65 | 92.90 | 99.65 | 92.50 | 2132240 | 9.99% |
| 17 Jul 2020 | 90.60 | 82.00 | 91.20 | 81.00 | 1027286 | 9.22% |
| 16 Jul 2020 | 82.95 | 86.80 | 87.90 | 78.55 | 719508 | -3.49% |
| 15 Jul 2020 | 85.95 | 90.80 | 96.85 | 82.00 | 3451799 | -3.21% |
| 14 Jul 2020 | 88.80 | 83.50 | 88.85 | 80.80 | 2002530 | 9.90% |
| 13 Jul 2020 | 80.80 | 79.00 | 82.75 | 78.00 | 639550 | 4.06% |
| 10 Jul 2020 | 77.65 | 74.00 | 78.90 | 73.50 | 578893 | 7.92% |
| 09 Jul 2020 | 71.95 | 74.10 | 74.10 | 70.10 | 101423 | -1.51% |
| 08 Jul 2020 | 73.05 | 75.30 | 77.35 | 70.40 | 149377 | -1.88% |
| 07 Jul 2020 | 74.45 | 76.75 | 76.75 | 74.20 | 61466 | -1.78% |
| 06 Jul 2020 | 75.80 | 74.95 | 77.75 | 74.90 | 90815 | 1.20% |
| 03 Jul 2020 | 74.90 | 78.20 | 78.20 | 72.10 | 93689 | -2.03% |
| 02 Jul 2020 | 76.45 | 78.35 | 79.65 | 76.00 | 91570 | -2.24% |
| 01 Jul 2020 | 78.20 | 74.85 | 79.50 | 73.20 | 204910 | 3.92% |
| 30 Jun 2020 | 75.25 | 77.40 | 79.30 | 74.65 | 103082 | -0.53% |
| 29 Jun 2020 | 75.65 | 79.90 | 80.60 | 73.25 | 182375 | -3.20% |
| 26 Jun 2020 | 78.15 | 78.20 | 82.50 | 77.00 | 135965 | -2.13% |
| 25 Jun 2020 | 79.85 | 77.10 | 83.00 | 77.10 | 218304 | -3.33% |
| 24 Jun 2020 | 82.60 | 89.85 | 94.40 | 78.65 | 563182 | -5.44% |
| 23 Jun 2020 | 87.35 | 80.95 | 87.85 | 80.95 | 740394 | 9.32% |
| 22 Jun 2020 | 79.90 | 80.00 | 81.60 | 79.20 | 255970 | 0.88% |
| 19 Jun 2020 | 79.20 | 81.00 | 82.40 | 76.50 | 261966 | 1.02% |
| 18 Jun 2020 | 78.40 | 82.80 | 82.80 | 77.75 | 400665 | -1.13% |
| 17 Jun 2020 | 79.30 | 80.75 | 80.75 | 77.25 | 557848 | 3.12% |
| 16 Jun 2020 | 76.90 | 74.95 | 78.75 | 72.00 | 1247954 | 7.40% |
| 15 Jun 2020 | 71.60 | 69.80 | 72.50 | 69.25 | 444428 | 5.14% |
| 12 Jun 2020 | 68.10 | 59.25 | 70.80 | 59.00 | 340840 | 5.09% |
| 11 Jun 2020 | 64.80 | 67.50 | 69.90 | 63.00 | 150447 | -4.64% |
| 10 Jun 2020 | 67.95 | 73.95 | 73.95 | 66.90 | 367179 | -8.55% |
| 09 Jun 2020 | 74.30 | 73.90 | 81.10 | 71.00 | 866031 | 5.69% |
| 08 Jun 2020 | 70.30 | 62.35 | 72.00 | 60.00 | 1190527 | 17.17% |
| 05 Jun 2020 | 60.00 | 52.55 | 62.10 | 52.50 | 513796 | 15.94% |
| 04 Jun 2020 | 51.75 | 52.15 | 52.95 | 51.05 | 33569 | -0.77% |
| 03 Jun 2020 | 52.15 | 52.00 | 53.10 | 51.20 | 67494 | 1.86% |
| 02 Jun 2020 | 51.20 | 50.15 | 52.60 | 49.10 | 59324 | 2.20% |
| 01 Jun 2020 | 50.10 | 50.20 | 52.00 | 49.15 | 54554 | -0.20% |
| 29 May 2020 | 50.20 | 51.90 | 51.90 | 49.50 | 60118 | 0.40% |
| 28 May 2020 | 50.00 | 48.80 | 50.05 | 47.05 | 45036 | 4.82% |
| 27 May 2020 | 47.70 | 48.70 | 49.00 | 46.80 | 61018 | -3.05% |
| 26 May 2020 | 49.20 | 51.85 | 51.85 | 49.00 | 36403 | -2.19% |
| 22 May 2020 | 50.30 | 52.15 | 52.40 | 49.10 | 66830 | 0.50% |
| 21 May 2020 | 50.05 | 50.20 | 53.00 | 48.70 | 65127 | -2.25% |
| 20 May 2020 | 51.20 | 53.90 | 53.90 | 50.10 | 67443 | -2.29% |
| 19 May 2020 | 52.40 | 52.75 | 53.80 | 52.00 | 67949 | -0.57% |
| 18 May 2020 | 52.70 | 53.90 | 54.00 | 49.65 | 227691 | 0.86% |
| 15 May 2020 | 52.25 | 54.45 | 54.95 | 51.10 | 81876 | -2.52% |
| 14 May 2020 | 53.60 | 55.80 | 55.80 | 51.05 | 243697 | -0.19% |
| 13 May 2020 | 53.70 | 53.70 | 53.70 | 53.70 | 11860 | 4.99% |
| 12 May 2020 | 51.15 | 51.15 | 51.15 | 51.15 | 12704 | 4.92% |
| 11 May 2020 | 48.75 | 48.75 | 48.75 | 48.75 | 8384 | 4.95% |
| 08 May 2020 | 46.45 | 44.35 | 46.45 | 44.35 | 36803 | 4.97% |
| 07 May 2020 | 44.25 | 44.20 | 46.00 | 44.20 | 85769 | -4.84% |
| 06 May 2020 | 46.50 | 46.50 | 47.00 | 46.50 | 69737 | -4.91% |
| 05 May 2020 | 48.90 | 49.15 | 51.45 | 48.90 | 87395 | -4.96% |
| 04 May 2020 | 51.45 | 56.85 | 56.85 | 51.45 | 150951 | -4.99% |
| 30 Apr 2020 | 54.15 | 54.15 | 54.15 | 54.15 | 46039 | 4.94% |
| 29 Apr 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 14810 | 4.98% |
| 28 Apr 2020 | 49.15 | 49.15 | 49.15 | 49.15 | 49129 | 4.91% |
| 27 Apr 2020 | 46.85 | 46.85 | 46.85 | 45.40 | 77835 | 4.93% |
| 24 Apr 2020 | 44.65 | 44.65 | 44.65 | 44.65 | 12499 | 4.94% |
| 23 Apr 2020 | 42.55 | 42.55 | 42.55 | 42.55 | 7597 | 4.93% |
| 22 Apr 2020 | 40.55 | 40.55 | 40.55 | 40.55 | 30877 | 4.92% |
| 21 Apr 2020 | 38.65 | 38.85 | 39.20 | 37.55 | 101743 | 3.48% |
| 20 Apr 2020 | 37.35 | 37.20 | 37.35 | 36.00 | 61738 | 4.92% |
| 17 Apr 2020 | 35.60 | 35.95 | 36.30 | 34.10 | 37662 | 2.15% |
| 16 Apr 2020 | 34.85 | 34.90 | 35.80 | 33.10 | 42147 | 2.20% |
| 15 Apr 2020 | 34.10 | 33.00 | 34.80 | 33.00 | 44422 | 2.87% |
| 13 Apr 2020 | 33.15 | 34.95 | 35.85 | 32.75 | 21942 | -3.07% |
| 09 Apr 2020 | 34.20 | 34.95 | 34.95 | 33.35 | 42869 | 2.55% |
| 08 Apr 2020 | 33.35 | 33.20 | 33.50 | 32.10 | 20395 | 4.38% |
| 07 Apr 2020 | 31.95 | 31.95 | 31.95 | 29.20 | 27762 | 4.93% |
| 03 Apr 2020 | 30.45 | 31.00 | 32.25 | 29.85 | 39116 | -2.40% |
| 01 Apr 2020 | 31.20 | 31.65 | 31.80 | 29.00 | 26935 | 2.97% |
| 31 Mar 2020 | 30.30 | 30.20 | 30.30 | 29.15 | 11946 | 4.84% |
| 30 Mar 2020 | 28.90 | 27.50 | 29.10 | 26.50 | 34504 | 4.14% |
| 27 Mar 2020 | 27.75 | 28.25 | 29.65 | 27.20 | 65666 | -1.77% |
| 26 Mar 2020 | 28.25 | 27.55 | 28.85 | 27.55 | 55171 | 2.73% |
| 25 Mar 2020 | 27.50 | 25.60 | 28.10 | 25.50 | 214635 | 2.61% |
| 24 Mar 2020 | 26.80 | 29.50 | 29.50 | 26.80 | 13507 | -4.96% |
| 23 Mar 2020 | 28.20 | 29.50 | 29.50 | 28.20 | 8375 | -4.89% |
| 20 Mar 2020 | 29.65 | 31.25 | 31.25 | 28.90 | 73608 | -2.47% |
| 19 Mar 2020 | 30.40 | 30.40 | 31.00 | 30.40 | 16688 | -5.00% |
| 18 Mar 2020 | 32.00 | 35.00 | 35.00 | 32.00 | 24827 | -4.90% |
| 17 Mar 2020 | 33.65 | 33.50 | 36.50 | 33.40 | 25992 | -4.27% |
| 16 Mar 2020 | 35.15 | 37.00 | 37.75 | 35.15 | 42215 | -4.87% |
| 13 Mar 2020 | 36.95 | 38.00 | 38.00 | 36.90 | 47645 | -4.77% |
| 12 Mar 2020 | 38.80 | 40.65 | 40.65 | 38.80 | 6850 | -4.90% |
| 11 Mar 2020 | 40.80 | 41.75 | 42.75 | 40.65 | 52271 | -4.56% |
| 09 Mar 2020 | 42.75 | 43.00 | 44.60 | 42.75 | 14798 | -4.89% |
| 06 Mar 2020 | 44.95 | 44.00 | 46.45 | 42.90 | 59519 | -0.44% |
| 05 Mar 2020 | 45.15 | 44.00 | 46.00 | 43.70 | 57221 | 2.96% |
| 04 Mar 2020 | 43.85 | 45.00 | 45.75 | 43.55 | 17832 | -1.35% |
| 03 Mar 2020 | 44.45 | 45.80 | 46.80 | 43.60 | 42409 | -3.05% |
| 02 Mar 2020 | 45.85 | 45.85 | 47.35 | 45.85 | 130812 | -4.97% |
| 28 Feb 2020 | 48.25 | 48.25 | 49.35 | 48.25 | 55246 | -4.93% |
| 27 Feb 2020 | 50.75 | 51.15 | 53.00 | 50.75 | 37536 | -4.96% |
| 26 Feb 2020 | 53.40 | 53.40 | 55.50 | 53.40 | 108362 | -4.98% |
| 25 Feb 2020 | 56.20 | 56.20 | 58.00 | 56.20 | 71034 | -4.99% |
| 24 Feb 2020 | 59.15 | 59.20 | 59.20 | 59.15 | 5296 | -4.98% |
| 20 Feb 2020 | 62.25 | 67.40 | 67.40 | 62.25 | 175366 | -4.96% |
| 19 Feb 2020 | 65.50 | 63.00 | 65.50 | 61.05 | 872268 | 9.99% |
| 18 Feb 2020 | 59.55 | 59.55 | 59.55 | 57.10 | 570479 | 9.97% |
| 17 Feb 2020 | 54.15 | 51.30 | 56.95 | 51.30 | 159592 | 4.54% |
| 14 Feb 2020 | 51.80 | 51.20 | 54.00 | 50.05 | 28983 | 4.54% |
| 13 Feb 2020 | 49.55 | 50.15 | 53.80 | 46.85 | 36075 | -4.71% |
| 12 Feb 2020 | 52.00 | 52.50 | 52.50 | 51.40 | 9227 | -0.29% |
| 11 Feb 2020 | 52.15 | 52.15 | 54.80 | 51.80 | 18065 | -2.25% |
| 10 Feb 2020 | 53.35 | 54.90 | 54.90 | 52.00 | 22557 | -0.93% |
| 07 Feb 2020 | 53.85 | 52.00 | 54.70 | 52.00 | 33793 | 2.47% |
| 06 Feb 2020 | 52.55 | 50.30 | 53.50 | 50.00 | 29203 | 4.37% |
| 05 Feb 2020 | 50.35 | 51.95 | 51.95 | 49.95 | 21006 | 0.50% |
| 04 Feb 2020 | 50.10 | 49.00 | 51.55 | 48.85 | 35469 | 2.04% |
| 03 Feb 2020 | 49.10 | 49.00 | 50.00 | 47.70 | 16867 | -1.11% |
| 01 Feb 2020 | 49.65 | 51.95 | 53.00 | 49.00 | 32330 | -2.46% |
| 31 Jan 2020 | 50.90 | 51.50 | 52.25 | 50.50 | 17167 | -0.88% |
| 30 Jan 2020 | 51.35 | 52.50 | 52.70 | 51.05 | 12277 | -2.00% |
| 29 Jan 2020 | 52.40 | 55.30 | 55.30 | 51.85 | 29181 | -3.59% |
| 28 Jan 2020 | 54.35 | 55.00 | 55.05 | 50.30 | 107329 | 3.62% |
| 27 Jan 2020 | 52.45 | 55.00 | 55.00 | 52.00 | 32559 | -3.50% |
| 24 Jan 2020 | 54.35 | 52.90 | 54.60 | 50.45 | 93140 | 4.52% |
| 23 Jan 2020 | 52.00 | 50.40 | 52.05 | 50.30 | 72011 | 4.84% |
| 22 Jan 2020 | 49.60 | 48.60 | 51.15 | 48.00 | 107707 | 1.74% |
| 21 Jan 2020 | 48.75 | 49.00 | 50.00 | 48.60 | 66362 | -4.69% |
| 20 Jan 2020 | 51.15 | 53.90 | 54.45 | 51.10 | 78208 | -4.84% |
| 17 Jan 2020 | 53.75 | 56.00 | 56.50 | 53.20 | 73430 | -4.02% |
| 16 Jan 2020 | 56.00 | 58.15 | 58.15 | 55.40 | 282666 | 1.08% |
| 15 Jan 2020 | 55.40 | 53.80 | 55.95 | 53.50 | 124746 | 3.94% |
| 14 Jan 2020 | 53.30 | 53.30 | 53.30 | 51.05 | 148226 | 4.92% |
| 13 Jan 2020 | 50.80 | 52.60 | 52.60 | 48.85 | 74908 | 1.40% |
| 10 Jan 2020 | 50.10 | 50.10 | 50.10 | 50.10 | 25052 | 4.92% |
| 09 Jan 2020 | 47.75 | 47.50 | 47.75 | 46.05 | 46930 | 4.95% |
| 08 Jan 2020 | 45.50 | 44.45 | 47.00 | 44.45 | 41084 | -1.41% |
| 07 Jan 2020 | 46.15 | 43.95 | 47.15 | 43.95 | 57809 | 2.67% |
| 06 Jan 2020 | 44.95 | 46.15 | 46.15 | 44.05 | 50135 | -3.02% |
| 03 Jan 2020 | 46.35 | 47.00 | 48.45 | 45.50 | 38310 | -0.43% |
| 02 Jan 2020 | 46.55 | 46.00 | 48.20 | 44.05 | 64151 | 1.20% |
| 01 Jan 2020 | 46.00 | 48.00 | 50.80 | 46.00 | 141271 | -4.96% |
| 31 Dec 2019 | 48.40 | 46.50 | 48.45 | 43.90 | 174291 | 4.88% |
| 30 Dec 2019 | 46.15 | 45.70 | 46.40 | 44.25 | 142913 | 4.41% |
| 27 Dec 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 19135 | 4.99% |
| 26 Dec 2019 | 42.10 | 42.00 | 42.10 | 38.55 | 40636 | 4.99% |
| 24 Dec 2019 | 40.10 | 40.00 | 40.20 | 38.10 | 40606 | 4.70% |
| 23 Dec 2019 | 38.30 | 39.00 | 39.00 | 37.75 | 10582 | 1.46% |
| 20 Dec 2019 | 37.75 | 38.25 | 39.00 | 37.50 | 13361 | -2.33% |
| 19 Dec 2019 | 38.65 | 38.85 | 39.25 | 38.25 | 12070 | -0.51% |
| 18 Dec 2019 | 38.85 | 39.80 | 39.80 | 38.10 | 11494 | -1.15% |
| 17 Dec 2019 | 39.30 | 39.95 | 39.95 | 38.00 | 14804 | 2.61% |
| 16 Dec 2019 | 38.30 | 37.95 | 39.80 | 37.35 | 32560 | 0.92% |
| 13 Dec 2019 | 37.95 | 36.25 | 39.40 | 36.25 | 22393 | 1.07% |
| 12 Dec 2019 | 37.55 | 37.55 | 38.70 | 36.25 | 14999 | -0.13% |
| 11 Dec 2019 | 37.60 | 39.25 | 39.85 | 37.25 | 15499 | -3.84% |
| 10 Dec 2019 | 39.10 | 38.10 | 41.25 | 38.10 | 29169 | -1.14% |
| 09 Dec 2019 | 39.55 | 39.15 | 41.00 | 39.00 | 9918 | 1.02% |
| 06 Dec 2019 | 39.15 | 42.40 | 42.40 | 38.60 | 18495 | -3.57% |
| 05 Dec 2019 | 40.60 | 40.40 | 41.00 | 37.75 | 30620 | 3.97% |
| 04 Dec 2019 | 39.05 | 38.15 | 39.50 | 38.15 | 7558 | -1.01% |
| 03 Dec 2019 | 39.45 | 38.55 | 40.00 | 38.55 | 10327 | -1.37% |
| 02 Dec 2019 | 40.00 | 38.60 | 40.50 | 38.00 | 34792 | 1.14% |
| 29 Nov 2019 | 39.55 | 38.35 | 41.00 | 38.35 | 19613 | -0.50% |
| 28 Nov 2019 | 39.75 | 39.90 | 39.90 | 38.90 | 8739 | 0.89% |
| 27 Nov 2019 | 39.40 | 39.00 | 40.95 | 39.00 | 14702 | -1.13% |
| 26 Nov 2019 | 39.85 | 40.90 | 40.90 | 38.05 | 21497 | -0.25% |
| 25 Nov 2019 | 39.95 | 39.50 | 41.00 | 38.50 | 34980 | 1.14% |
| 22 Nov 2019 | 39.50 | 38.35 | 40.00 | 37.05 | 28683 | 3.00% |
| 21 Nov 2019 | 38.35 | 38.00 | 38.35 | 36.25 | 48646 | 4.92% |
