Dish TV India Ltd
NSE :DISHTV BSE :532839 Sector : EntertainmentBuy, Sell or Hold DISHTV ?
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
DISHTV Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 10.32 | 10.48 | 10.58 | 10.25 | 9732631 | -1.53% |
| 21 Nov 2024 | 10.48 | 10.80 | 10.80 | 10.35 | 10184757 | -2.15% |
| 19 Nov 2024 | 10.71 | 10.70 | 11.20 | 10.67 | 16261878 | 0.37% |
| 18 Nov 2024 | 10.67 | 11.31 | 11.37 | 10.65 | 13928580 | -5.49% |
| 14 Nov 2024 | 11.29 | 11.70 | 11.85 | 11.21 | 11485570 | -4.00% |
| 13 Nov 2024 | 11.76 | 12.14 | 12.25 | 11.70 | 10685495 | -3.37% |
| 12 Nov 2024 | 12.17 | 12.35 | 12.47 | 12.08 | 4979854 | -1.14% |
| 11 Nov 2024 | 12.31 | 12.49 | 12.50 | 12.25 | 10602490 | -1.44% |
| 08 Nov 2024 | 12.49 | 12.76 | 12.79 | 12.46 | 8379754 | -1.96% |
| 07 Nov 2024 | 12.74 | 12.68 | 13.10 | 12.68 | 8276135 | 0.24% |
| 06 Nov 2024 | 12.71 | 12.68 | 12.86 | 12.68 | 4585338 | 0.24% |
| 05 Nov 2024 | 12.68 | 12.62 | 12.80 | 12.51 | 5088978 | 0.00% |
| 04 Nov 2024 | 12.68 | 13.08 | 13.08 | 12.60 | 5550387 | -3.21% |
| 01 Nov 2024 | 13.10 | 13.00 | 13.24 | 13.00 | 1697518 | 1.47% |
| 31 Oct 2024 | 12.91 | 12.79 | 13.05 | 12.69 | 4603958 | 0.86% |
| 30 Oct 2024 | 12.80 | 12.44 | 12.92 | 12.38 | 7255692 | 2.81% |
| 29 Oct 2024 | 12.45 | 12.60 | 12.64 | 12.34 | 6988355 | -0.95% |
| 28 Oct 2024 | 12.57 | 12.36 | 12.65 | 12.17 | 8379715 | 1.78% |
| 25 Oct 2024 | 12.35 | 12.71 | 12.79 | 12.28 | 10292194 | -2.68% |
| 24 Oct 2024 | 12.69 | 12.78 | 12.93 | 12.65 | 6191361 | -0.63% |
| 23 Oct 2024 | 12.77 | 12.91 | 13.11 | 12.70 | 10781424 | -1.08% |
| 22 Oct 2024 | 12.91 | 13.32 | 13.39 | 12.88 | 12538302 | -2.79% |
| 21 Oct 2024 | 13.28 | 13.87 | 13.95 | 13.23 | 13102046 | -4.18% |
| 18 Oct 2024 | 13.86 | 13.59 | 13.99 | 13.35 | 8801002 | 1.99% |
| 17 Oct 2024 | 13.59 | 14.00 | 14.00 | 13.51 | 8879856 | -2.58% |
| 16 Oct 2024 | 13.95 | 13.95 | 14.04 | 13.76 | 7855500 | 0.43% |
| 15 Oct 2024 | 13.89 | 14.34 | 14.34 | 13.70 | 8053164 | -1.35% |
| 14 Oct 2024 | 14.08 | 14.33 | 14.33 | 14.03 | 6679968 | -1.19% |
| 11 Oct 2024 | 14.25 | 14.29 | 14.34 | 14.05 | 9100755 | 0.21% |
| 10 Oct 2024 | 14.22 | 14.52 | 14.66 | 14.15 | 11477798 | -1.52% |
| 09 Oct 2024 | 14.44 | 14.52 | 14.76 | 14.37 | 14682073 | -0.48% |
| 08 Oct 2024 | 14.51 | 13.80 | 14.85 | 13.55 | 42310718 | 4.61% |
| 07 Oct 2024 | 13.87 | 15.00 | 15.00 | 13.60 | 18036888 | -3.48% |
| 04 Oct 2024 | 14.37 | 14.81 | 15.07 | 14.29 | 19243063 | -2.84% |
| 03 Oct 2024 | 14.79 | 14.98 | 15.60 | 14.56 | 48768721 | -1.07% |
| 01 Oct 2024 | 14.95 | 14.27 | 15.19 | 14.24 | 40192448 | 4.84% |
| 30 Sep 2024 | 14.26 | 14.30 | 14.47 | 13.63 | 22127946 | 0.14% |
| 27 Sep 2024 | 14.24 | 14.47 | 14.94 | 14.14 | 27239664 | 0.14% |
| 26 Sep 2024 | 14.22 | 13.85 | 14.74 | 13.61 | 37825352 | 2.97% |
| 25 Sep 2024 | 13.81 | 13.63 | 14.14 | 13.62 | 19380558 | 1.77% |
| 24 Sep 2024 | 13.57 | 13.80 | 13.80 | 13.53 | 5470992 | -1.74% |
| 23 Sep 2024 | 13.81 | 13.55 | 14.03 | 13.55 | 12793965 | 2.45% |
| 20 Sep 2024 | 13.48 | 13.46 | 13.64 | 13.36 | 8812595 | 0.45% |
| 19 Sep 2024 | 13.42 | 13.81 | 13.92 | 13.37 | 12475326 | -2.75% |
| 18 Sep 2024 | 13.80 | 13.85 | 13.91 | 13.73 | 6136131 | -0.07% |
| 17 Sep 2024 | 13.81 | 14.02 | 14.07 | 13.77 | 5556341 | -1.29% |
| 16 Sep 2024 | 13.99 | 14.02 | 14.08 | 13.92 | 5947095 | -0.07% |
| 13 Sep 2024 | 14.00 | 14.05 | 14.22 | 13.95 | 12102095 | 0.36% |
| 12 Sep 2024 | 13.95 | 14.19 | 14.25 | 13.81 | 7893756 | -0.85% |
| 11 Sep 2024 | 14.07 | 14.15 | 14.29 | 14.00 | 9532911 | -0.28% |
| 10 Sep 2024 | 14.11 | 14.15 | 14.63 | 14.01 | 18528715 | 0.64% |
| 09 Sep 2024 | 14.02 | 13.82 | 14.35 | 13.68 | 17200273 | 1.52% |
| 06 Sep 2024 | 13.81 | 14.17 | 14.37 | 13.77 | 15786735 | -2.95% |
| 05 Sep 2024 | 14.23 | 14.20 | 14.40 | 14.06 | 6909524 | 1.28% |
| 04 Sep 2024 | 14.05 | 14.40 | 14.59 | 14.04 | 15167948 | -2.57% |
| 03 Sep 2024 | 14.42 | 14.61 | 14.74 | 14.39 | 9672161 | -1.30% |
| 02 Sep 2024 | 14.61 | 14.77 | 14.90 | 14.57 | 9096636 | -0.95% |
| 30 Aug 2024 | 14.75 | 14.81 | 15.00 | 14.70 | 7005671 | -0.20% |
| 29 Aug 2024 | 14.78 | 14.85 | 15.08 | 14.68 | 12558830 | -0.61% |
| 28 Aug 2024 | 14.87 | 15.50 | 15.55 | 14.83 | 15680983 | -3.88% |
| 27 Aug 2024 | 15.47 | 14.80 | 15.94 | 14.71 | 31863984 | 4.03% |
| 26 Aug 2024 | 14.87 | 15.15 | 15.16 | 14.84 | 6131998 | -1.59% |
| 23 Aug 2024 | 15.11 | 15.40 | 15.40 | 15.07 | 7386103 | -1.88% |
| 22 Aug 2024 | 15.40 | 15.02 | 15.49 | 14.96 | 12624324 | 2.67% |
| 21 Aug 2024 | 15.00 | 14.59 | 15.13 | 14.58 | 15520735 | 2.88% |
| 20 Aug 2024 | 14.58 | 14.63 | 14.70 | 14.56 | 5403502 | 0.21% |
| 19 Aug 2024 | 14.55 | 14.52 | 14.72 | 14.50 | 6291228 | 0.28% |
| 16 Aug 2024 | 14.51 | 14.70 | 14.73 | 14.41 | 5627548 | 0.00% |
| 14 Aug 2024 | 14.51 | 14.56 | 14.76 | 14.37 | 8659131 | -0.48% |
| 13 Aug 2024 | 14.58 | 15.05 | 15.14 | 14.49 | 14513525 | -2.67% |
| 12 Aug 2024 | 14.98 | 15.00 | 15.05 | 14.71 | 8888666 | -0.20% |
| 09 Aug 2024 | 15.01 | 15.24 | 15.29 | 14.95 | 7837217 | 0.47% |
| 08 Aug 2024 | 14.94 | 15.03 | 15.34 | 14.90 | 11550598 | -0.60% |
| 07 Aug 2024 | 15.03 | 15.10 | 15.20 | 14.80 | 11371072 | 1.14% |
| 06 Aug 2024 | 14.86 | 15.21 | 15.47 | 14.75 | 13372227 | -0.27% |
| 05 Aug 2024 | 14.90 | 15.62 | 15.63 | 14.83 | 27126076 | -6.76% |
| 02 Aug 2024 | 15.98 | 16.00 | 16.24 | 15.78 | 14087038 | -0.93% |
| 01 Aug 2024 | 16.13 | 16.34 | 16.58 | 16.04 | 20098703 | -0.74% |
| 31 Jul 2024 | 16.25 | 16.28 | 16.59 | 16.11 | 25817844 | 0.31% |
| 30 Jul 2024 | 16.20 | 15.82 | 16.50 | 15.80 | 30397738 | 2.34% |
| 29 Jul 2024 | 15.83 | 15.94 | 16.15 | 15.74 | 10858238 | 0.13% |
| 26 Jul 2024 | 15.81 | 15.79 | 16.07 | 15.66 | 17471144 | 0.76% |
| 25 Jul 2024 | 15.69 | 15.87 | 16.48 | 15.57 | 39324420 | -1.38% |
| 24 Jul 2024 | 15.91 | 14.94 | 16.03 | 14.92 | 28749470 | 6.49% |
| 23 Jul 2024 | 14.94 | 14.88 | 15.00 | 14.59 | 14503992 | 0.61% |
| 22 Jul 2024 | 14.85 | 14.85 | 15.00 | 14.71 | 15874195 | -0.47% |
| 19 Jul 2024 | 14.92 | 15.05 | 15.13 | 14.89 | 12519905 | -0.67% |
| 18 Jul 2024 | 15.02 | 15.16 | 15.25 | 14.93 | 11907390 | -1.31% |
| 16 Jul 2024 | 15.22 | 15.15 | 15.51 | 15.15 | 12494009 | 0.20% |
| 15 Jul 2024 | 15.19 | 15.19 | 15.44 | 14.93 | 15004568 | 0.46% |
| 12 Jul 2024 | 15.12 | 15.17 | 15.41 | 15.08 | 11509701 | 0.07% |
| 11 Jul 2024 | 15.11 | 15.41 | 15.49 | 15.08 | 9637517 | -1.69% |
| 10 Jul 2024 | 15.37 | 15.48 | 15.48 | 15.00 | 13200939 | -0.07% |
| 09 Jul 2024 | 15.38 | 15.30 | 15.72 | 15.27 | 15088792 | 0.85% |
| 08 Jul 2024 | 15.25 | 15.60 | 15.72 | 15.21 | 17796552 | -1.80% |
| 05 Jul 2024 | 15.53 | 15.65 | 15.73 | 15.45 | 12628328 | -0.77% |
| 04 Jul 2024 | 15.65 | 15.95 | 15.95 | 15.61 | 10016875 | -1.14% |
| 03 Jul 2024 | 15.83 | 15.70 | 15.94 | 15.70 | 9748235 | 1.02% |
| 02 Jul 2024 | 15.67 | 16.00 | 16.25 | 15.61 | 23196239 | -1.51% |
| 01 Jul 2024 | 15.91 | 15.60 | 16.04 | 15.56 | 23581167 | 2.65% |
| 28 Jun 2024 | 15.50 | 15.45 | 15.69 | 15.38 | 14404167 | 0.78% |
| 27 Jun 2024 | 15.38 | 15.75 | 15.83 | 15.25 | 17181071 | -2.23% |
| 26 Jun 2024 | 15.73 | 15.91 | 16.10 | 15.68 | 24669446 | -1.13% |
| 25 Jun 2024 | 15.91 | 16.14 | 16.23 | 15.80 | 11758462 | -0.81% |
| 24 Jun 2024 | 16.04 | 16.25 | 16.28 | 16.00 | 12333710 | -0.87% |
| 21 Jun 2024 | 16.18 | 15.95 | 16.65 | 15.87 | 32469940 | 1.31% |
| 20 Jun 2024 | 15.97 | 16.10 | 16.24 | 15.91 | 11816086 | -0.81% |
| 19 Jun 2024 | 16.10 | 16.31 | 16.45 | 15.78 | 19089074 | -1.04% |
| 18 Jun 2024 | 16.27 | 16.60 | 16.66 | 16.20 | 14758344 | -1.93% |
| 14 Jun 2024 | 16.59 | 16.61 | 16.85 | 16.40 | 22297406 | 0.30% |
| 13 Jun 2024 | 16.54 | 17.14 | 17.24 | 16.41 | 37192991 | -2.71% |
| 12 Jun 2024 | 17.00 | 15.21 | 17.28 | 15.16 | 95826606 | 11.77% |
| 11 Jun 2024 | 15.21 | 15.00 | 15.38 | 14.82 | 20442301 | 2.08% |
| 10 Jun 2024 | 14.90 | 15.10 | 15.20 | 14.80 | 18970774 | -0.33% |
| 07 Jun 2024 | 14.95 | 14.75 | 15.05 | 14.50 | 18233204 | 2.05% |
| 06 Jun 2024 | 14.65 | 14.30 | 15.00 | 14.30 | 20316845 | 3.17% |
| 05 Jun 2024 | 14.20 | 14.00 | 14.40 | 13.50 | 18333273 | 2.53% |
| 04 Jun 2024 | 13.85 | 15.00 | 15.05 | 12.85 | 32238644 | -8.28% |
| 03 Jun 2024 | 15.10 | 15.60 | 15.80 | 15.00 | 21468310 | -0.33% |
| 31 May 2024 | 15.15 | 15.60 | 15.70 | 15.00 | 21402753 | -2.26% |
| 30 May 2024 | 15.50 | 15.70 | 16.00 | 15.40 | 13924551 | -1.59% |
| 29 May 2024 | 15.75 | 15.70 | 16.15 | 15.45 | 20988390 | -0.32% |
| 28 May 2024 | 15.80 | 16.45 | 16.45 | 15.70 | 28300335 | -4.53% |
| 27 May 2024 | 16.55 | 17.25 | 17.25 | 16.50 | 21269349 | -3.22% |
| 24 May 2024 | 17.10 | 16.75 | 17.30 | 16.65 | 24549070 | 1.79% |
| 23 May 2024 | 16.80 | 16.65 | 16.90 | 16.50 | 17509557 | 1.20% |
| 22 May 2024 | 16.60 | 16.50 | 16.75 | 16.20 | 13326859 | 0.91% |
| 21 May 2024 | 16.45 | 16.55 | 16.80 | 16.35 | 12074787 | -0.60% |
| 18 May 2024 | 16.55 | 16.45 | 16.60 | 16.40 | 1639263 | 0.91% |
| 17 May 2024 | 16.40 | 16.35 | 16.60 | 16.20 | 14330561 | 0.61% |
| 16 May 2024 | 16.30 | 16.60 | 16.80 | 16.20 | 18693691 | -1.51% |
| 15 May 2024 | 16.55 | 16.40 | 17.30 | 16.35 | 47643866 | 1.22% |
| 14 May 2024 | 16.35 | 16.10 | 16.45 | 15.90 | 15247750 | 2.19% |
| 13 May 2024 | 16.00 | 16.20 | 16.25 | 15.60 | 18010539 | -1.23% |
| 10 May 2024 | 16.20 | 15.80 | 16.30 | 15.40 | 27538819 | 3.18% |
| 09 May 2024 | 15.70 | 16.65 | 16.85 | 15.50 | 38517651 | -5.71% |
| 08 May 2024 | 16.65 | 16.75 | 16.90 | 16.55 | 19918301 | 0.00% |
| 07 May 2024 | 16.65 | 17.15 | 17.30 | 16.55 | 33593709 | -2.92% |
| 06 May 2024 | 17.15 | 17.80 | 17.90 | 17.05 | 19781131 | -3.11% |
| 03 May 2024 | 17.70 | 17.65 | 18.35 | 17.60 | 30173378 | 0.85% |
| 02 May 2024 | 17.55 | 17.70 | 17.80 | 17.45 | 16018909 | -0.57% |
| 30 Apr 2024 | 17.65 | 17.95 | 18.05 | 17.55 | 14825829 | -1.40% |
| 29 Apr 2024 | 17.90 | 18.00 | 18.40 | 17.85 | 18472104 | 0.00% |
| 26 Apr 2024 | 17.90 | 18.00 | 18.25 | 17.85 | 22061677 | 0.00% |
| 25 Apr 2024 | 17.90 | 18.00 | 18.25 | 17.85 | 17280265 | -0.28% |
| 24 Apr 2024 | 17.95 | 18.15 | 18.40 | 17.85 | 24914753 | -1.10% |
| 23 Apr 2024 | 18.15 | 17.55 | 18.35 | 17.55 | 30476852 | 4.01% |
| 22 Apr 2024 | 17.45 | 17.65 | 17.90 | 17.40 | 15036853 | -0.29% |
| 19 Apr 2024 | 17.50 | 17.45 | 17.60 | 17.20 | 24734495 | -1.13% |
| 18 Apr 2024 | 17.70 | 17.85 | 18.20 | 17.55 | 21863487 | -0.28% |
| 16 Apr 2024 | 17.75 | 17.45 | 18.05 | 17.35 | 20695609 | 0.00% |
| 15 Apr 2024 | 17.75 | 17.95 | 17.95 | 17.35 | 24945819 | -2.20% |
| 12 Apr 2024 | 18.15 | 18.45 | 18.75 | 18.00 | 19705928 | -2.42% |
| 10 Apr 2024 | 18.60 | 18.70 | 18.75 | 18.40 | 17381368 | -0.53% |
| 09 Apr 2024 | 18.70 | 18.75 | 18.85 | 18.35 | 18945810 | 0.00% |
| 08 Apr 2024 | 18.70 | 19.10 | 19.15 | 18.40 | 20143564 | -1.32% |
| 05 Apr 2024 | 18.95 | 19.30 | 19.30 | 18.60 | 34829626 | -1.56% |
| 04 Apr 2024 | 19.25 | 19.30 | 19.45 | 18.85 | 42078351 | 0.79% |
| 03 Apr 2024 | 19.10 | 18.30 | 19.55 | 18.20 | 109818862 | 5.23% |
| 02 Apr 2024 | 18.15 | 17.80 | 18.25 | 17.45 | 43789706 | 1.97% |
| 01 Apr 2024 | 17.80 | 16.90 | 17.90 | 16.90 | 38452263 | 6.27% |
| 28 Mar 2024 | 16.75 | 17.00 | 17.25 | 16.65 | 28677512 | -0.30% |
| 27 Mar 2024 | 16.80 | 17.25 | 17.40 | 16.70 | 50677724 | -2.04% |
| 26 Mar 2024 | 17.15 | 17.90 | 17.95 | 17.10 | 32438689 | -3.92% |
| 22 Mar 2024 | 17.85 | 17.20 | 18.05 | 17.00 | 51996542 | 3.18% |
| 21 Mar 2024 | 17.30 | 17.00 | 17.65 | 16.90 | 41392172 | 3.90% |
| 20 Mar 2024 | 16.65 | 17.00 | 17.15 | 16.50 | 47030313 | -0.60% |
| 19 Mar 2024 | 16.75 | 17.30 | 17.85 | 16.60 | 44200900 | -3.46% |
| 18 Mar 2024 | 17.35 | 17.90 | 18.00 | 17.15 | 31561119 | -1.70% |
| 15 Mar 2024 | 17.65 | 17.85 | 18.20 | 16.95 | 55708887 | -0.28% |
| 14 Mar 2024 | 17.70 | 16.50 | 18.30 | 16.35 | 69225887 | 7.93% |
| 13 Mar 2024 | 16.40 | 18.65 | 19.00 | 16.10 | 86353738 | -11.59% |
| 12 Mar 2024 | 18.55 | 19.30 | 19.50 | 18.15 | 49959883 | -3.39% |
| 11 Mar 2024 | 19.20 | 20.20 | 20.35 | 19.05 | 30251191 | -4.71% |
| 07 Mar 2024 | 20.15 | 19.60 | 20.45 | 19.60 | 33567307 | 2.81% |
| 06 Mar 2024 | 19.60 | 20.40 | 20.45 | 19.25 | 39559613 | -3.92% |
| 05 Mar 2024 | 20.40 | 20.75 | 21.00 | 20.25 | 27941010 | -1.92% |
| 04 Mar 2024 | 20.80 | 21.70 | 21.70 | 20.65 | 21422587 | -3.03% |
| 02 Mar 2024 | 21.45 | 21.40 | 21.60 | 21.10 | 2874924 | 2.14% |
| 01 Mar 2024 | 21.00 | 21.80 | 21.90 | 20.85 | 31977586 | -2.10% |
| 29 Feb 2024 | 21.45 | 21.40 | 21.75 | 20.65 | 48938935 | 0.94% |
| 28 Feb 2024 | 21.25 | 22.10 | 22.80 | 20.70 | 61378930 | -2.75% |
| 27 Feb 2024 | 21.85 | 22.70 | 22.75 | 21.75 | 34428659 | -3.53% |
| 26 Feb 2024 | 22.65 | 23.70 | 23.85 | 22.50 | 41304891 | -3.62% |
| 23 Feb 2024 | 23.50 | 24.00 | 24.50 | 23.35 | 66846374 | -1.05% |
| 22 Feb 2024 | 23.75 | 23.40 | 23.90 | 22.35 | 81787474 | 2.81% |
| 21 Feb 2024 | 23.10 | 24.00 | 24.65 | 22.75 | 118345104 | -6.67% |
| 20 Feb 2024 | 24.75 | 24.00 | 26.05 | 23.70 | 208357544 | 4.21% |
| 19 Feb 2024 | 23.75 | 23.60 | 24.40 | 23.00 | 125871675 | 1.06% |
| 16 Feb 2024 | 23.50 | 21.55 | 24.40 | 21.40 | 268383716 | 9.30% |
| 15 Feb 2024 | 21.50 | 20.25 | 22.00 | 20.10 | 95299345 | 7.23% |
| 14 Feb 2024 | 20.05 | 19.45 | 20.40 | 19.15 | 45438416 | 2.82% |
| 13 Feb 2024 | 19.50 | 19.95 | 20.05 | 18.80 | 49358422 | -0.76% |
| 12 Feb 2024 | 19.65 | 21.40 | 22.50 | 19.20 | 85380270 | -10.48% |
| 09 Feb 2024 | 21.95 | 22.10 | 22.75 | 20.30 | 144056788 | 0.69% |
| 08 Feb 2024 | 21.80 | 21.30 | 22.20 | 20.85 | 127706114 | 4.56% |
| 07 Feb 2024 | 20.85 | 20.00 | 21.15 | 19.95 | 71921501 | 5.04% |
| 06 Feb 2024 | 19.85 | 19.85 | 20.05 | 19.55 | 28335284 | 0.51% |
| 05 Feb 2024 | 19.75 | 20.15 | 20.60 | 19.60 | 44280959 | -0.75% |
| 02 Feb 2024 | 19.90 | 20.45 | 20.90 | 19.80 | 52368482 | -1.24% |
| 01 Feb 2024 | 20.15 | 19.90 | 20.35 | 19.85 | 32909067 | 1.51% |
| 31 Jan 2024 | 19.85 | 20.10 | 20.60 | 19.70 | 39269714 | -0.75% |
| 30 Jan 2024 | 20.00 | 19.55 | 20.65 | 19.25 | 65437702 | 2.83% |
| 29 Jan 2024 | 19.45 | 19.20 | 19.75 | 18.95 | 31421332 | 2.37% |
| 25 Jan 2024 | 19.00 | 19.35 | 19.65 | 18.80 | 29993655 | -1.30% |
| 24 Jan 2024 | 19.25 | 19.10 | 19.40 | 18.80 | 43946692 | 2.39% |
| 23 Jan 2024 | 18.80 | 18.50 | 19.80 | 18.35 | 84896927 | -8.29% |
| 20 Jan 2024 | 20.50 | 20.40 | 20.85 | 20.35 | 18459604 | 0.99% |
| 19 Jan 2024 | 20.30 | 21.40 | 21.60 | 19.90 | 50465516 | -4.25% |
| 18 Jan 2024 | 21.20 | 20.45 | 21.65 | 19.35 | 52769717 | 3.67% |
| 17 Jan 2024 | 20.45 | 20.45 | 21.75 | 20.35 | 48383122 | -3.76% |
| 16 Jan 2024 | 21.25 | 21.20 | 21.90 | 20.35 | 52654363 | 1.19% |
| 15 Jan 2024 | 21.00 | 22.95 | 23.15 | 20.80 | 69263615 | -7.89% |
| 12 Jan 2024 | 22.80 | 23.90 | 23.95 | 22.60 | 53111916 | -4.20% |
| 11 Jan 2024 | 23.80 | 24.05 | 24.80 | 23.40 | 153938380 | 0.00% |
| 10 Jan 2024 | 23.80 | 22.10 | 24.15 | 21.75 | 233768614 | 8.18% |
| 09 Jan 2024 | 22.00 | 22.35 | 23.10 | 21.50 | 189284481 | -4.56% |
| 08 Jan 2024 | 23.05 | 22.05 | 23.65 | 21.70 | 243515889 | 6.47% |
| 05 Jan 2024 | 21.65 | 19.70 | 21.85 | 19.65 | 236293090 | 11.03% |
| 04 Jan 2024 | 19.50 | 19.00 | 19.85 | 18.90 | 56068684 | 3.45% |
| 03 Jan 2024 | 18.85 | 19.20 | 19.25 | 18.75 | 22824899 | -1.31% |
| 02 Jan 2024 | 19.10 | 19.30 | 19.45 | 18.65 | 48394222 | -1.29% |
| 01 Jan 2024 | 19.35 | 18.40 | 19.55 | 18.40 | 42163867 | 5.74% |
| 29 Dec 2023 | 18.30 | 18.60 | 18.80 | 18.15 | 36987606 | -1.08% |
| 28 Dec 2023 | 18.50 | 19.40 | 19.40 | 18.35 | 42659961 | -3.90% |
| 27 Dec 2023 | 19.25 | 19.45 | 20.50 | 19.05 | 44375642 | -0.52% |
| 26 Dec 2023 | 19.35 | 19.85 | 19.85 | 19.10 | 18360746 | -2.03% |
| 22 Dec 2023 | 19.75 | 19.80 | 20.10 | 19.20 | 33713955 | 0.51% |
| 21 Dec 2023 | 19.65 | 18.50 | 19.80 | 18.30 | 43785476 | 4.52% |
| 20 Dec 2023 | 18.80 | 21.00 | 21.05 | 18.50 | 65169238 | -10.05% |
| 19 Dec 2023 | 20.90 | 21.50 | 21.60 | 20.80 | 33223230 | -2.34% |
| 18 Dec 2023 | 21.40 | 20.80 | 21.55 | 20.35 | 55112509 | 2.64% |
| 15 Dec 2023 | 20.85 | 21.20 | 21.75 | 20.75 | 48066866 | -1.65% |
| 14 Dec 2023 | 21.20 | 21.50 | 21.75 | 20.75 | 74693091 | 0.24% |
| 13 Dec 2023 | 21.15 | 21.00 | 21.95 | 20.65 | 104046179 | 0.95% |
| 12 Dec 2023 | 20.95 | 20.20 | 21.50 | 20.10 | 132760109 | 4.49% |
| 11 Dec 2023 | 20.05 | 19.40 | 20.30 | 19.05 | 82831629 | 3.62% |
| 08 Dec 2023 | 19.35 | 19.15 | 19.65 | 18.55 | 52066959 | 1.04% |
| 07 Dec 2023 | 19.15 | 18.55 | 19.50 | 18.45 | 55555980 | 3.23% |
| 06 Dec 2023 | 18.55 | 18.50 | 18.90 | 18.25 | 28768806 | 1.09% |
| 05 Dec 2023 | 18.35 | 18.95 | 19.20 | 18.20 | 31112788 | -1.87% |
| 04 Dec 2023 | 18.70 | 19.10 | 19.25 | 18.55 | 30987132 | -0.27% |
| 01 Dec 2023 | 18.75 | 18.90 | 19.15 | 18.65 | 28333072 | 0.00% |
| 30 Nov 2023 | 18.75 | 19.95 | 20.00 | 18.60 | 40792925 | -4.58% |
| 29 Nov 2023 | 19.65 | 19.95 | 20.35 | 19.55 | 30323587 | -1.01% |
| 28 Nov 2023 | 19.85 | 20.00 | 20.55 | 19.65 | 38718266 | -0.75% |
| 24 Nov 2023 | 20.00 | 20.60 | 20.60 | 19.60 | 43141378 | -1.96% |
| 23 Nov 2023 | 20.40 | 19.65 | 20.65 | 19.20 | 106116177 | 4.62% |
| 22 Nov 2023 | 19.50 | 19.10 | 20.15 | 18.90 | 74680323 | 2.63% |
| 21 Nov 2023 | 19.00 | 19.35 | 19.55 | 18.80 | 24410430 | -0.78% |
| 20 Nov 2023 | 19.15 | 19.50 | 20.10 | 18.80 | 42482323 | -1.03% |
| 17 Nov 2023 | 19.35 | 19.35 | 20.25 | 18.85 | 135238722 | 1.84% |
| 16 Nov 2023 | 19.00 | 17.75 | 19.45 | 17.70 | 102064816 | 7.65% |
| 15 Nov 2023 | 17.65 | 18.10 | 18.20 | 17.60 | 20594782 | -0.84% |
| 13 Nov 2023 | 17.80 | 17.90 | 18.10 | 17.70 | 9957999 | -0.28% |
| 12 Nov 2023 | 17.85 | 17.90 | 18.00 | 17.80 | 3303347 | 0.00% |
| 10 Nov 2023 | 17.85 | 17.80 | 18.20 | 17.50 | 11194741 | 0.28% |
| 09 Nov 2023 | 17.80 | 18.00 | 18.30 | 17.70 | 14049543 | -2.20% |
| 08 Nov 2023 | 18.20 | 18.00 | 18.40 | 17.85 | 16717222 | 1.68% |
| 07 Nov 2023 | 17.90 | 18.35 | 18.40 | 17.75 | 16645385 | -1.92% |
| 06 Nov 2023 | 18.25 | 17.20 | 18.60 | 17.05 | 48094085 | 6.73% |
| 03 Nov 2023 | 17.10 | 16.85 | 17.40 | 16.85 | 18853366 | 2.09% |
| 02 Nov 2023 | 16.75 | 16.90 | 17.10 | 16.60 | 12738631 | -0.30% |
| 01 Nov 2023 | 16.80 | 17.00 | 17.25 | 16.55 | 9320958 | -0.88% |
| 31 Oct 2023 | 16.95 | 17.15 | 17.25 | 16.85 | 6702385 | -0.59% |
| 30 Oct 2023 | 17.05 | 16.90 | 17.20 | 16.55 | 6990824 | 0.89% |
| 27 Oct 2023 | 16.90 | 16.40 | 17.50 | 16.40 | 15867206 | 3.36% |
| 26 Oct 2023 | 16.35 | 16.25 | 16.50 | 15.50 | 12058605 | 0.62% |
| 25 Oct 2023 | 16.25 | 16.70 | 17.10 | 15.90 | 12434200 | -2.11% |
| 23 Oct 2023 | 16.60 | 17.60 | 17.70 | 16.45 | 14073966 | -5.41% |
| 20 Oct 2023 | 17.55 | 17.90 | 18.25 | 17.45 | 19339672 | -1.96% |
| 19 Oct 2023 | 17.90 | 18.15 | 18.20 | 17.70 | 13101078 | -1.65% |
| 18 Oct 2023 | 18.20 | 18.45 | 18.70 | 18.00 | 14064022 | -1.36% |
| 17 Oct 2023 | 18.45 | 18.60 | 18.80 | 18.20 | 11883169 | -0.27% |
| 16 Oct 2023 | 18.50 | 18.50 | 18.60 | 18.15 | 15127314 | 0.27% |
| 13 Oct 2023 | 18.45 | 18.65 | 18.95 | 18.35 | 12463423 | -1.86% |
| 12 Oct 2023 | 18.80 | 18.60 | 19.25 | 18.30 | 27609764 | 1.62% |
| 11 Oct 2023 | 18.50 | 17.60 | 18.80 | 17.45 | 43714000 | 5.71% |
| 10 Oct 2023 | 17.50 | 17.35 | 17.65 | 17.30 | 12948177 | 1.16% |
| 09 Oct 2023 | 17.30 | 17.75 | 17.75 | 17.10 | 11168816 | -3.35% |
| 06 Oct 2023 | 17.90 | 18.10 | 18.15 | 17.75 | 9156612 | -0.56% |
| 05 Oct 2023 | 18.00 | 17.90 | 18.45 | 17.80 | 19042387 | 1.12% |
| 04 Oct 2023 | 17.80 | 18.15 | 18.20 | 17.60 | 14493877 | -1.93% |
| 03 Oct 2023 | 18.15 | 18.40 | 18.50 | 18.10 | 13734907 | -0.82% |
| 29 Sep 2023 | 18.30 | 18.50 | 18.70 | 18.20 | 15434948 | -0.54% |
| 28 Sep 2023 | 18.40 | 18.80 | 18.90 | 18.30 | 9596276 | -1.34% |
| 27 Sep 2023 | 18.65 | 18.45 | 18.75 | 18.25 | 15082775 | 1.36% |
| 26 Sep 2023 | 18.40 | 18.30 | 19.15 | 18.15 | 25139753 | 1.10% |
| 25 Sep 2023 | 18.20 | 18.45 | 18.60 | 18.10 | 12966289 | -1.09% |
| 22 Sep 2023 | 18.40 | 18.70 | 18.90 | 18.20 | 19036885 | -1.60% |
| 21 Sep 2023 | 18.70 | 18.95 | 19.25 | 18.55 | 14634347 | -1.58% |
| 20 Sep 2023 | 19.00 | 19.25 | 19.55 | 18.75 | 15320979 | -2.06% |
| 18 Sep 2023 | 19.40 | 19.70 | 20.10 | 19.25 | 13689395 | -1.02% |
| 15 Sep 2023 | 19.60 | 19.60 | 19.75 | 19.20 | 20276816 | 0.77% |
| 14 Sep 2023 | 19.45 | 19.85 | 20.15 | 19.35 | 16184640 | -1.02% |
| 13 Sep 2023 | 19.65 | 19.00 | 19.85 | 18.75 | 22797462 | 2.88% |
| 12 Sep 2023 | 19.10 | 21.25 | 21.40 | 19.00 | 34919752 | -9.91% |
| 11 Sep 2023 | 21.20 | 21.15 | 21.55 | 20.55 | 27862326 | 1.68% |
| 08 Sep 2023 | 20.85 | 22.10 | 22.15 | 20.65 | 29688514 | -5.01% |
| 07 Sep 2023 | 21.95 | 21.45 | 22.45 | 21.30 | 54486909 | 2.81% |
| 06 Sep 2023 | 21.35 | 21.75 | 22.35 | 20.85 | 120947536 | 0.23% |
| 05 Sep 2023 | 21.30 | 18.00 | 21.30 | 17.80 | 166797140 | 20.00% |
| 04 Sep 2023 | 17.75 | 18.25 | 18.40 | 17.60 | 23737419 | -1.93% |
| 01 Sep 2023 | 18.10 | 18.35 | 18.60 | 17.80 | 25458343 | -1.09% |
| 31 Aug 2023 | 18.30 | 20.00 | 20.15 | 18.10 | 51548757 | -4.44% |
| 30 Aug 2023 | 19.15 | 19.10 | 19.35 | 18.90 | 12035152 | 0.79% |
| 29 Aug 2023 | 19.00 | 19.20 | 19.60 | 18.80 | 17739200 | -0.52% |
| 28 Aug 2023 | 19.10 | 18.85 | 19.65 | 18.65 | 20996896 | 1.60% |
| 25 Aug 2023 | 18.80 | 18.90 | 19.45 | 18.60 | 20176221 | -1.05% |
| 24 Aug 2023 | 19.00 | 19.40 | 19.65 | 18.90 | 17043786 | -1.30% |
| 23 Aug 2023 | 19.25 | 19.15 | 20.45 | 19.10 | 54078064 | 1.05% |
| 22 Aug 2023 | 19.05 | 18.75 | 19.45 | 18.70 | 26303931 | 2.97% |
| 21 Aug 2023 | 18.50 | 18.85 | 19.15 | 18.20 | 13637702 | -1.60% |
| 18 Aug 2023 | 18.80 | 19.00 | 19.50 | 18.65 | 19232943 | -1.05% |
| 17 Aug 2023 | 19.00 | 19.20 | 19.40 | 18.50 | 16057955 | -1.30% |
| 16 Aug 2023 | 19.25 | 18.85 | 19.90 | 18.65 | 25988724 | 1.85% |
| 14 Aug 2023 | 18.90 | 19.50 | 19.50 | 18.50 | 21152359 | -3.08% |
| 11 Aug 2023 | 19.50 | 20.45 | 20.50 | 19.25 | 42287313 | -3.70% |
| 10 Aug 2023 | 20.25 | 19.30 | 20.70 | 18.80 | 126085513 | 4.11% |
| 09 Aug 2023 | 19.45 | 17.95 | 19.75 | 17.40 | 81895198 | 11.46% |
| 08 Aug 2023 | 17.45 | 16.80 | 17.60 | 15.25 | 32844957 | 4.49% |
| 07 Aug 2023 | 16.70 | 17.55 | 17.60 | 16.55 | 14477428 | -4.30% |
| 04 Aug 2023 | 17.45 | 17.40 | 17.85 | 17.20 | 13306386 | 0.58% |
| 03 Aug 2023 | 17.35 | 17.40 | 17.70 | 17.10 | 11381771 | -0.29% |
| 02 Aug 2023 | 17.40 | 17.85 | 18.40 | 17.05 | 21688623 | -3.06% |
| 01 Aug 2023 | 17.95 | 17.75 | 18.20 | 17.50 | 16448428 | 1.41% |
| 31 Jul 2023 | 17.70 | 17.55 | 17.80 | 17.15 | 15286835 | 1.14% |
| 28 Jul 2023 | 17.50 | 17.55 | 17.80 | 17.25 | 19233609 | 0.00% |
| 27 Jul 2023 | 17.50 | 17.80 | 18.10 | 17.30 | 16477901 | -1.13% |
| 26 Jul 2023 | 17.70 | 18.15 | 18.25 | 17.60 | 18587664 | -2.21% |
| 25 Jul 2023 | 18.10 | 18.65 | 18.80 | 17.90 | 21380361 | -2.43% |
| 24 Jul 2023 | 18.55 | 19.40 | 19.75 | 18.40 | 24548704 | -4.38% |
| 21 Jul 2023 | 19.40 | 19.15 | 19.75 | 18.80 | 38494969 | 0.52% |
| 20 Jul 2023 | 19.30 | 18.50 | 19.75 | 18.25 | 49250240 | 3.76% |
| 19 Jul 2023 | 18.60 | 18.70 | 18.95 | 18.20 | 20288226 | -0.53% |
| 18 Jul 2023 | 18.70 | 19.80 | 19.85 | 18.20 | 29448542 | -5.32% |
| 17 Jul 2023 | 19.75 | 19.55 | 20.25 | 19.30 | 40078246 | 1.54% |
| 14 Jul 2023 | 19.45 | 18.20 | 19.65 | 18.05 | 56453414 | 7.16% |
| 13 Jul 2023 | 18.15 | 18.55 | 18.90 | 17.40 | 30252174 | -2.68% |
| 12 Jul 2023 | 18.65 | 18.85 | 19.30 | 18.40 | 41158081 | 2.47% |
| 11 Jul 2023 | 18.20 | 18.30 | 18.45 | 17.75 | 19653379 | 0.00% |
| 10 Jul 2023 | 18.20 | 18.20 | 18.50 | 17.50 | 37778612 | 0.83% |
| 07 Jul 2023 | 18.05 | 17.45 | 18.50 | 16.70 | 65755886 | 3.44% |
| 06 Jul 2023 | 17.45 | 17.95 | 18.70 | 17.30 | 82547489 | -0.85% |
| 05 Jul 2023 | 17.60 | 15.60 | 17.75 | 15.40 | 112979839 | 14.29% |
| 04 Jul 2023 | 15.40 | 14.95 | 16.05 | 14.85 | 55088494 | 3.70% |
| 03 Jul 2023 | 14.85 | 14.70 | 15.00 | 14.55 | 18657478 | 1.71% |
| 30 Jun 2023 | 14.60 | 14.90 | 15.10 | 14.45 | 17124991 | -2.01% |
| 28 Jun 2023 | 14.90 | 15.20 | 15.20 | 14.85 | 12941234 | -1.65% |
| 27 Jun 2023 | 15.15 | 15.35 | 15.50 | 14.75 | 21907168 | -0.98% |
| 26 Jun 2023 | 15.30 | 15.05 | 15.40 | 14.55 | 24812409 | 2.34% |
| 23 Jun 2023 | 14.95 | 15.70 | 15.70 | 14.90 | 31654089 | -5.97% |
| 22 Jun 2023 | 15.90 | 14.60 | 16.05 | 14.55 | 60054961 | 8.90% |
| 21 Jun 2023 | 14.60 | 14.90 | 15.25 | 14.50 | 27423719 | -1.68% |
| 20 Jun 2023 | 14.85 | 14.20 | 14.95 | 13.85 | 30057008 | 4.58% |
| 19 Jun 2023 | 14.20 | 14.40 | 14.40 | 14.10 | 7691562 | -0.70% |
| 16 Jun 2023 | 14.30 | 13.95 | 14.55 | 13.90 | 19129895 | 3.25% |
| 15 Jun 2023 | 13.85 | 14.00 | 14.15 | 13.80 | 17429090 | -1.07% |
| 14 Jun 2023 | 14.00 | 14.65 | 14.70 | 13.90 | 24974871 | -3.78% |
| 13 Jun 2023 | 14.55 | 13.80 | 15.10 | 13.80 | 62242616 | 5.82% |
| 12 Jun 2023 | 13.75 | 13.95 | 14.10 | 13.65 | 15429179 | -0.72% |
| 09 Jun 2023 | 13.85 | 14.15 | 14.50 | 13.80 | 10708743 | -1.42% |
| 08 Jun 2023 | 14.05 | 13.65 | 14.85 | 13.65 | 35934469 | 2.93% |
| 07 Jun 2023 | 13.65 | 13.90 | 14.05 | 13.60 | 11770194 | -1.44% |
| 06 Jun 2023 | 13.85 | 14.00 | 14.05 | 13.50 | 6899137 | -1.07% |
| 05 Jun 2023 | 14.00 | 14.15 | 14.20 | 13.95 | 6401718 | 0.00% |
| 02 Jun 2023 | 14.00 | 14.10 | 14.25 | 14.00 | 5928559 | -1.06% |
| 01 Jun 2023 | 14.15 | 14.25 | 14.40 | 14.05 | 7223687 | -0.35% |
| 31 May 2023 | 14.20 | 14.10 | 14.80 | 13.95 | 13456510 | 1.43% |
| 30 May 2023 | 14.00 | 14.10 | 14.20 | 13.90 | 3527827 | -0.36% |
| 29 May 2023 | 14.05 | 14.30 | 14.35 | 14.00 | 5528230 | -1.06% |
| 26 May 2023 | 14.20 | 14.30 | 14.45 | 14.10 | 4113081 | -0.70% |
| 25 May 2023 | 14.30 | 14.40 | 14.70 | 14.10 | 8188003 | -0.69% |
| 24 May 2023 | 14.40 | 14.45 | 14.90 | 14.30 | 8192802 | -0.35% |
| 23 May 2023 | 14.45 | 14.60 | 14.75 | 14.30 | 6916868 | -1.03% |
| 22 May 2023 | 14.60 | 14.90 | 14.95 | 14.45 | 4388497 | -1.35% |
| 19 May 2023 | 14.80 | 15.10 | 15.20 | 14.65 | 5867395 | -1.66% |
| 18 May 2023 | 15.05 | 15.40 | 15.50 | 14.80 | 6646832 | -1.31% |
| 17 May 2023 | 15.25 | 15.95 | 16.05 | 15.20 | 11258165 | -3.17% |
| 16 May 2023 | 15.75 | 16.75 | 17.00 | 15.60 | 26667791 | -4.83% |
| 15 May 2023 | 16.55 | 15.40 | 16.75 | 15.15 | 16745677 | 2.80% |
| 12 May 2023 | 16.10 | 16.30 | 16.45 | 15.95 | 5744325 | -1.23% |
| 11 May 2023 | 16.30 | 15.70 | 16.50 | 15.60 | 13162502 | 3.82% |
| 10 May 2023 | 15.70 | 15.60 | 15.80 | 15.10 | 4802887 | 0.96% |
| 09 May 2023 | 15.55 | 15.55 | 16.05 | 15.40 | 8481568 | 0.32% |
| 08 May 2023 | 15.50 | 16.00 | 16.15 | 15.40 | 7191510 | -3.13% |
| 05 May 2023 | 16.00 | 16.10 | 16.30 | 15.55 | 7631484 | -1.54% |
| 04 May 2023 | 16.25 | 15.85 | 16.50 | 15.75 | 11498207 | 3.17% |
| 03 May 2023 | 15.75 | 15.85 | 16.10 | 15.50 | 4190792 | -0.94% |
| 02 May 2023 | 15.90 | 15.90 | 16.10 | 15.70 | 6305866 | 1.92% |
| 28 Apr 2023 | 15.60 | 15.00 | 15.95 | 14.85 | 7921070 | 5.05% |
| 27 Apr 2023 | 14.85 | 15.15 | 15.30 | 14.80 | 5111945 | -3.26% |
| 26 Apr 2023 | 15.35 | 15.10 | 15.65 | 14.90 | 5606680 | 1.66% |
| 25 Apr 2023 | 15.10 | 15.10 | 15.45 | 14.85 | 4937484 | 0.00% |
| 24 Apr 2023 | 15.10 | 15.70 | 15.70 | 15.00 | 12117399 | -4.13% |
| 21 Apr 2023 | 15.75 | 13.70 | 16.10 | 13.60 | 53013445 | 14.96% |
| 20 Apr 2023 | 13.70 | 13.55 | 13.85 | 13.40 | 4786600 | 0.74% |
| 19 Apr 2023 | 13.60 | 13.45 | 14.00 | 13.35 | 8795586 | 1.49% |
| 18 Apr 2023 | 13.40 | 13.55 | 13.55 | 13.30 | 3062275 | -0.37% |
| 17 Apr 2023 | 13.45 | 13.40 | 13.75 | 13.20 | 5175324 | 0.37% |
| 13 Apr 2023 | 13.40 | 13.35 | 13.50 | 13.20 | 2615406 | 0.00% |
| 12 Apr 2023 | 13.40 | 13.65 | 13.65 | 13.30 | 4661248 | -0.74% |
| 11 Apr 2023 | 13.50 | 13.50 | 13.75 | 13.35 | 4533778 | 0.00% |
| 10 Apr 2023 | 13.50 | 13.30 | 13.85 | 13.30 | 4857701 | 0.00% |
| 06 Apr 2023 | 13.50 | 13.15 | 14.00 | 13.10 | 10670903 | 3.85% |
| 05 Apr 2023 | 13.00 | 13.10 | 13.75 | 12.90 | 9364494 | -1.14% |
| 03 Apr 2023 | 13.15 | 13.20 | 13.50 | 12.95 | 7313972 | 1.15% |
| 31 Mar 2023 | 13.00 | 13.50 | 13.80 | 12.90 | 12276694 | -1.89% |
| 29 Mar 2023 | 13.25 | 12.60 | 13.50 | 12.40 | 11930777 | 5.58% |
| 28 Mar 2023 | 12.55 | 13.25 | 13.55 | 12.40 | 12934654 | -5.64% |
| 27 Mar 2023 | 13.30 | 13.90 | 14.00 | 13.10 | 18087055 | -4.32% |
| 24 Mar 2023 | 13.90 | 14.10 | 14.35 | 13.65 | 25580259 | -0.71% |
| 23 Mar 2023 | 14.00 | 14.15 | 14.35 | 13.95 | 3562226 | -1.06% |
| 22 Mar 2023 | 14.15 | 14.00 | 14.60 | 13.90 | 13948174 | 1.80% |
| 21 Mar 2023 | 13.90 | 14.40 | 14.65 | 13.75 | 4668886 | -2.46% |
| 20 Mar 2023 | 14.25 | 14.55 | 14.55 | 14.00 | 3235914 | -1.72% |
| 17 Mar 2023 | 14.50 | 14.85 | 15.05 | 14.45 | 5081106 | -2.36% |
| 16 Mar 2023 | 14.85 | 14.60 | 15.05 | 14.15 | 5477532 | 0.68% |
| 15 Mar 2023 | 14.75 | 15.05 | 15.40 | 14.60 | 3936601 | -1.34% |
| 14 Mar 2023 | 14.95 | 15.40 | 15.65 | 14.30 | 4716245 | -2.92% |
| 13 Mar 2023 | 15.40 | 16.30 | 16.30 | 15.20 | 4885803 | -4.64% |
| 10 Mar 2023 | 16.15 | 15.60 | 16.50 | 15.45 | 11621545 | 1.57% |
| 09 Mar 2023 | 15.90 | 16.00 | 16.20 | 15.75 | 4848622 | -0.93% |
| 08 Mar 2023 | 16.05 | 15.25 | 16.25 | 15.05 | 7735984 | 4.56% |
| 06 Mar 2023 | 15.35 | 15.40 | 15.90 | 15.25 | 5126549 | -1.29% |
| 03 Mar 2023 | 15.55 | 15.00 | 15.80 | 14.90 | 6883696 | 4.71% |
| 02 Mar 2023 | 14.85 | 15.30 | 15.35 | 14.70 | 7341034 | -2.62% |
| 01 Mar 2023 | 15.25 | 13.90 | 15.60 | 13.85 | 16106086 | 9.71% |
| 28 Feb 2023 | 13.90 | 13.95 | 14.10 | 13.80 | 3237541 | -0.36% |
| 27 Feb 2023 | 13.95 | 14.50 | 14.50 | 13.85 | 2804467 | -3.79% |
| 24 Feb 2023 | 14.50 | 13.50 | 14.65 | 13.50 | 8271229 | 6.62% |
| 23 Feb 2023 | 13.60 | 13.70 | 13.80 | 13.35 | 2793981 | -0.37% |
| 22 Feb 2023 | 13.65 | 13.85 | 14.15 | 13.60 | 6064967 | -2.50% |
| 21 Feb 2023 | 14.00 | 14.10 | 14.60 | 13.85 | 4779252 | 0.00% |
| 20 Feb 2023 | 14.00 | 14.40 | 14.45 | 13.90 | 4072560 | -2.10% |
| 17 Feb 2023 | 14.30 | 14.65 | 14.75 | 14.25 | 2918148 | -2.72% |
| 16 Feb 2023 | 14.70 | 15.00 | 15.05 | 14.60 | 3518618 | -2.00% |
| 15 Feb 2023 | 15.00 | 14.70 | 15.15 | 14.50 | 8950043 | 4.17% |
| 14 Feb 2023 | 14.40 | 14.20 | 14.75 | 13.30 | 12266862 | 2.86% |
| 13 Feb 2023 | 14.00 | 14.40 | 15.15 | 13.85 | 13388029 | -8.79% |
| 10 Feb 2023 | 15.35 | 15.70 | 16.05 | 15.15 | 4535279 | -2.85% |
| 09 Feb 2023 | 15.80 | 15.40 | 16.30 | 15.05 | 9144228 | 2.60% |
| 08 Feb 2023 | 15.40 | 15.25 | 15.75 | 15.00 | 5374935 | 1.32% |
| 07 Feb 2023 | 15.20 | 15.40 | 15.85 | 15.00 | 2808497 | -0.65% |
| 06 Feb 2023 | 15.30 | 15.20 | 15.55 | 15.00 | 4066983 | 1.66% |
| 03 Feb 2023 | 15.05 | 15.50 | 15.60 | 14.70 | 4106100 | -1.95% |
| 02 Feb 2023 | 15.35 | 15.35 | 15.65 | 15.20 | 2061740 | 0.33% |
| 01 Feb 2023 | 15.30 | 16.30 | 16.35 | 14.80 | 5321794 | -4.08% |
| 31 Jan 2023 | 15.95 | 15.40 | 16.10 | 15.20 | 6025064 | 4.93% |
| 30 Jan 2023 | 15.20 | 15.80 | 16.30 | 15.10 | 6745468 | -3.80% |
| 27 Jan 2023 | 15.80 | 16.25 | 16.45 | 15.35 | 7485745 | -2.47% |
| 25 Jan 2023 | 16.20 | 16.55 | 16.85 | 16.10 | 4596439 | -2.41% |
| 24 Jan 2023 | 16.60 | 17.10 | 17.10 | 16.50 | 4990556 | -2.06% |
| 23 Jan 2023 | 16.95 | 17.50 | 17.65 | 16.65 | 7017807 | -3.14% |
| 20 Jan 2023 | 17.50 | 17.60 | 18.05 | 17.20 | 5923610 | -0.28% |
| 19 Jan 2023 | 17.55 | 17.85 | 17.85 | 17.40 | 2782235 | -1.96% |
| 18 Jan 2023 | 17.90 | 17.60 | 18.10 | 17.30 | 6284794 | 2.29% |
| 17 Jan 2023 | 17.50 | 17.75 | 17.80 | 17.30 | 3416421 | -1.41% |
| 16 Jan 2023 | 17.75 | 18.15 | 18.25 | 17.60 | 3848793 | -2.47% |
| 13 Jan 2023 | 18.20 | 17.85 | 18.45 | 17.80 | 4411117 | 1.68% |
| 12 Jan 2023 | 17.90 | 17.95 | 18.10 | 17.70 | 2597727 | 0.00% |
| 11 Jan 2023 | 17.90 | 18.05 | 18.35 | 17.80 | 3872256 | -0.83% |
| 10 Jan 2023 | 18.05 | 18.30 | 18.40 | 17.50 | 5968438 | -1.63% |
| 09 Jan 2023 | 18.35 | 18.45 | 18.50 | 18.20 | 3813656 | 0.27% |
| 06 Jan 2023 | 18.30 | 18.90 | 18.95 | 18.00 | 6785940 | -2.66% |
| 05 Jan 2023 | 18.80 | 18.25 | 18.95 | 17.90 | 8725233 | 3.58% |
| 04 Jan 2023 | 18.15 | 18.85 | 18.90 | 18.00 | 6940355 | -3.46% |
| 03 Jan 2023 | 18.80 | 18.70 | 19.35 | 18.70 | 6969803 | 0.27% |
| 02 Jan 2023 | 18.75 | 18.50 | 19.15 | 18.30 | 6189900 | 1.90% |
| 30 Dec 2022 | 18.40 | 18.70 | 19.30 | 18.20 | 6368491 | -0.81% |
| 29 Dec 2022 | 18.55 | 18.05 | 18.75 | 17.85 | 4750578 | 2.20% |
| 28 Dec 2022 | 18.15 | 18.25 | 18.60 | 17.85 | 3477924 | -0.82% |
| 27 Dec 2022 | 18.30 | 18.60 | 18.75 | 17.95 | 5381673 | 0.83% |
| 26 Dec 2022 | 18.15 | 17.20 | 18.60 | 16.95 | 12105395 | 7.72% |
| 23 Dec 2022 | 16.85 | 17.75 | 18.35 | 16.50 | 7985811 | -5.87% |
| 22 Dec 2022 | 17.90 | 18.25 | 18.75 | 16.85 | 8928054 | -0.56% |
| 21 Dec 2022 | 18.00 | 19.60 | 19.70 | 16.35 | 15972200 | -6.74% |
| 20 Dec 2022 | 19.30 | 19.90 | 20.20 | 19.10 | 7879711 | -3.50% |
| 19 Dec 2022 | 20.00 | 20.25 | 20.45 | 19.20 | 11507124 | -0.25% |
| 16 Dec 2022 | 20.05 | 21.55 | 21.80 | 19.90 | 16642977 | -6.96% |
| 15 Dec 2022 | 21.55 | 22.25 | 22.65 | 21.25 | 10971555 | -3.15% |
| 14 Dec 2022 | 22.25 | 21.35 | 23.55 | 21.35 | 31154716 | 4.46% |
| 13 Dec 2022 | 21.30 | 21.50 | 21.70 | 21.00 | 7036554 | 0.00% |
| 12 Dec 2022 | 21.30 | 21.55 | 21.90 | 21.10 | 6769113 | -1.39% |
| 09 Dec 2022 | 21.60 | 21.10 | 22.35 | 20.80 | 21610813 | 2.61% |
| 08 Dec 2022 | 21.05 | 21.75 | 21.90 | 19.00 | 9820727 | -2.55% |
| 07 Dec 2022 | 21.60 | 21.75 | 22.40 | 21.40 | 10511657 | -0.46% |
| 06 Dec 2022 | 21.70 | 22.25 | 22.35 | 21.10 | 10880180 | -2.91% |
| 05 Dec 2022 | 22.35 | 22.55 | 23.20 | 22.00 | 14943169 | 0.68% |
| 02 Dec 2022 | 22.20 | 20.85 | 24.40 | 20.50 | 86492159 | 6.73% |
| 01 Dec 2022 | 20.80 | 21.00 | 21.40 | 20.30 | 11259958 | 0.97% |
| 30 Nov 2022 | 20.60 | 20.55 | 21.45 | 20.50 | 19393506 | 0.73% |
| 29 Nov 2022 | 20.45 | 20.15 | 20.70 | 19.15 | 15544511 | 2.00% |
| 28 Nov 2022 | 20.05 | 20.90 | 21.25 | 19.55 | 24042934 | -6.09% |
| 25 Nov 2022 | 21.35 | 19.80 | 21.60 | 19.05 | 41681844 | 8.65% |
| 24 Nov 2022 | 19.65 | 18.05 | 20.30 | 17.80 | 71871843 | 10.08% |
| 23 Nov 2022 | 17.85 | 17.45 | 18.60 | 17.25 | 31061252 | 3.48% |
| 22 Nov 2022 | 17.25 | 17.85 | 18.10 | 16.90 | 19505680 | -2.54% |
| 21 Nov 2022 | 17.70 | 16.40 | 18.10 | 16.00 | 45804881 | 8.26% |
| 18 Nov 2022 | 16.35 | 15.90 | 16.80 | 15.90 | 14341764 | 3.15% |
| 17 Nov 2022 | 15.85 | 16.10 | 16.55 | 15.80 | 12620346 | -1.55% |
| 16 Nov 2022 | 16.10 | 15.00 | 16.75 | 15.00 | 34577812 | 7.33% |
| 15 Nov 2022 | 15.00 | 15.55 | 15.75 | 14.75 | 7479730 | -2.28% |
| 14 Nov 2022 | 15.35 | 15.50 | 15.70 | 15.35 | 3084844 | -0.97% |
| 11 Nov 2022 | 15.50 | 16.00 | 16.25 | 15.45 | 5682446 | -1.27% |
| 10 Nov 2022 | 15.70 | 15.95 | 16.15 | 15.50 | 4345880 | -1.57% |
| 09 Nov 2022 | 15.95 | 15.45 | 16.60 | 15.45 | 12687890 | 3.24% |
| 07 Nov 2022 | 15.45 | 15.75 | 15.80 | 15.30 | 6151854 | -1.28% |
| 04 Nov 2022 | 15.65 | 15.70 | 15.85 | 15.45 | 3253167 | -0.32% |
| 03 Nov 2022 | 15.70 | 15.60 | 15.85 | 15.50 | 3714983 | -0.32% |
| 02 Nov 2022 | 15.75 | 15.65 | 16.10 | 15.60 | 5378799 | 0.96% |
| 01 Nov 2022 | 15.60 | 16.00 | 16.10 | 15.35 | 8440540 | -1.89% |
| 31 Oct 2022 | 15.90 | 16.40 | 16.45 | 15.85 | 5151519 | -2.15% |
| 28 Oct 2022 | 16.25 | 16.50 | 16.70 | 15.95 | 5805821 | -1.22% |
| 27 Oct 2022 | 16.45 | 16.75 | 16.95 | 16.35 | 7502919 | 0.30% |
| 25 Oct 2022 | 16.40 | 16.50 | 16.75 | 16.35 | 5067339 | -0.30% |
| 24 Oct 2022 | 16.45 | 16.75 | 16.90 | 16.40 | 2601215 | -0.60% |
| 21 Oct 2022 | 16.55 | 16.85 | 17.20 | 16.45 | 9819576 | -0.90% |
| 20 Oct 2022 | 16.70 | 16.95 | 17.05 | 16.60 | 6945218 | -1.47% |
| 19 Oct 2022 | 16.95 | 17.15 | 17.45 | 16.80 | 8258555 | -1.45% |
| 18 Oct 2022 | 17.20 | 17.25 | 17.65 | 17.10 | 17078387 | 0.00% |
| 17 Oct 2022 | 17.20 | 16.85 | 17.35 | 16.55 | 11630321 | 2.08% |
| 14 Oct 2022 | 16.85 | 16.85 | 17.60 | 16.70 | 17150390 | 1.20% |
| 13 Oct 2022 | 16.65 | 16.05 | 16.85 | 16.00 | 13589604 | 3.42% |
| 12 Oct 2022 | 16.10 | 16.00 | 16.40 | 15.60 | 19117994 | 1.58% |
| 11 Oct 2022 | 15.85 | 17.60 | 17.90 | 15.65 | 32109776 | -9.69% |
| 10 Oct 2022 | 17.55 | 18.00 | 18.25 | 17.30 | 29532149 | -4.10% |
| 07 Oct 2022 | 18.30 | 17.50 | 18.80 | 17.50 | 40842049 | 3.98% |
| 06 Oct 2022 | 17.60 | 18.05 | 18.45 | 17.50 | 22355385 | -0.85% |
| 04 Oct 2022 | 17.75 | 17.90 | 18.25 | 17.20 | 25456596 | 1.72% |
| 03 Oct 2022 | 17.45 | 18.30 | 18.70 | 17.30 | 28833505 | -0.85% |
| 30 Sep 2022 | 17.60 | 17.75 | 18.30 | 16.85 | 34466064 | -2.22% |
| 29 Sep 2022 | 18.00 | 16.80 | 18.05 | 16.45 | 48732124 | 9.42% |
| 28 Sep 2022 | 16.45 | 15.75 | 17.15 | 15.60 | 33367140 | 3.13% |
| 27 Sep 2022 | 15.95 | 17.15 | 17.35 | 15.30 | 116831310 | -6.18% |
| 26 Sep 2022 | 17.00 | 18.85 | 19.25 | 17.00 | 38523864 | -9.81% |
| 23 Sep 2022 | 18.85 | 22.25 | 22.25 | 18.65 | 71250301 | -6.91% |
| 22 Sep 2022 | 20.25 | 18.50 | 20.25 | 18.50 | 42986097 | 9.76% |
| 21 Sep 2022 | 18.45 | 17.30 | 19.00 | 17.30 | 47833324 | 6.65% |
| 20 Sep 2022 | 17.30 | 17.85 | 18.45 | 17.10 | 33921022 | 2.98% |
| 19 Sep 2022 | 16.80 | 15.50 | 16.85 | 15.25 | 13458808 | 9.45% |
| 16 Sep 2022 | 15.35 | 16.35 | 16.40 | 15.25 | 5198244 | -5.83% |
| 15 Sep 2022 | 16.30 | 16.95 | 17.10 | 16.20 | 4982424 | -2.10% |
| 14 Sep 2022 | 16.65 | 16.50 | 17.00 | 16.50 | 4491605 | -0.89% |
| 13 Sep 2022 | 16.80 | 17.00 | 17.30 | 16.70 | 4681543 | 0.00% |
| 12 Sep 2022 | 16.80 | 17.00 | 17.40 | 16.50 | 5831716 | -0.88% |
| 09 Sep 2022 | 16.95 | 17.50 | 17.90 | 16.80 | 7918662 | -0.59% |
| 08 Sep 2022 | 17.05 | 18.35 | 18.35 | 16.80 | 13960286 | -5.28% |
| 07 Sep 2022 | 18.00 | 17.90 | 18.50 | 17.70 | 15718187 | -0.28% |
| 06 Sep 2022 | 18.05 | 17.90 | 19.20 | 16.80 | 36904907 | 6.18% |
| 05 Sep 2022 | 17.00 | 14.30 | 17.00 | 14.20 | 35245205 | 19.72% |
| 02 Sep 2022 | 14.20 | 14.40 | 15.20 | 13.90 | 26647697 | -1.05% |
| 01 Sep 2022 | 14.35 | 12.10 | 14.45 | 12.05 | 46689623 | 19.09% |
| 30 Aug 2022 | 12.05 | 12.15 | 12.30 | 11.95 | 3337623 | 0.00% |
| 29 Aug 2022 | 12.05 | 12.00 | 12.20 | 11.80 | 3580193 | -1.63% |
| 26 Aug 2022 | 12.25 | 12.40 | 13.05 | 12.15 | 7258518 | -0.81% |
| 25 Aug 2022 | 12.35 | 12.30 | 12.80 | 12.20 | 10825340 | 0.41% |
| 24 Aug 2022 | 12.30 | 11.60 | 12.40 | 11.55 | 12808314 | 6.03% |
| 23 Aug 2022 | 11.60 | 11.40 | 11.85 | 11.40 | 3875085 | 1.31% |
| 22 Aug 2022 | 11.45 | 11.50 | 11.85 | 11.35 | 3693724 | -0.43% |
| 19 Aug 2022 | 11.50 | 11.40 | 11.80 | 11.40 | 4570132 | 0.44% |
| 18 Aug 2022 | 11.45 | 11.30 | 11.85 | 11.30 | 5121190 | 0.88% |
| 17 Aug 2022 | 11.35 | 11.35 | 11.65 | 11.30 | 3617980 | 0.44% |
| 16 Aug 2022 | 11.30 | 11.45 | 11.45 | 11.25 | 1873853 | -0.44% |
| 12 Aug 2022 | 11.35 | 11.60 | 11.60 | 11.25 | 2378118 | -1.30% |
| 11 Aug 2022 | 11.50 | 11.45 | 11.55 | 11.35 | 4020108 | 0.88% |
| 10 Aug 2022 | 11.40 | 11.45 | 11.55 | 11.25 | 2471350 | -0.44% |
| 08 Aug 2022 | 11.45 | 11.25 | 11.55 | 11.10 | 5239709 | 1.78% |
| 05 Aug 2022 | 11.25 | 11.70 | 11.70 | 11.20 | 5831748 | -3.02% |
| 04 Aug 2022 | 11.60 | 12.10 | 12.40 | 11.45 | 6312594 | -2.93% |
| 03 Aug 2022 | 11.95 | 11.75 | 12.45 | 11.70 | 10297988 | 2.58% |
| 02 Aug 2022 | 11.65 | 11.70 | 12.25 | 11.40 | 10068335 | -0.43% |
| 01 Aug 2022 | 11.70 | 11.30 | 11.85 | 11.20 | 4788190 | 4.46% |
| 29 Jul 2022 | 11.20 | 11.25 | 11.45 | 11.15 | 1526355 | 0.00% |
| 28 Jul 2022 | 11.20 | 11.35 | 11.40 | 11.10 | 3263837 | -1.32% |
| 27 Jul 2022 | 11.35 | 11.10 | 11.45 | 10.95 | 2983860 | 3.18% |
| 26 Jul 2022 | 11.00 | 11.30 | 11.35 | 10.90 | 4933315 | -3.08% |
| 25 Jul 2022 | 11.35 | 11.45 | 11.50 | 11.25 | 1833067 | -0.44% |
| 22 Jul 2022 | 11.40 | 11.70 | 11.70 | 11.35 | 4623253 | -1.72% |
| 21 Jul 2022 | 11.60 | 11.55 | 11.75 | 11.40 | 2338861 | 2.20% |
| 20 Jul 2022 | 11.35 | 11.40 | 11.55 | 11.30 | 2066594 | 0.89% |
| 19 Jul 2022 | 11.25 | 11.40 | 11.60 | 10.90 | 4313940 | -2.17% |
| 18 Jul 2022 | 11.50 | 11.65 | 11.85 | 11.35 | 3095249 | 0.00% |
| 15 Jul 2022 | 11.50 | 11.65 | 11.65 | 11.45 | 1612773 | -0.86% |
| 14 Jul 2022 | 11.60 | 11.75 | 11.95 | 11.55 | 1768327 | -0.85% |
| 13 Jul 2022 | 11.70 | 12.00 | 12.05 | 11.55 | 2281740 | -1.68% |
| 12 Jul 2022 | 11.90 | 12.00 | 12.20 | 11.75 | 2563630 | -0.42% |
| 11 Jul 2022 | 11.95 | 12.35 | 12.40 | 11.90 | 3819865 | -2.05% |
| 08 Jul 2022 | 12.20 | 12.60 | 12.80 | 12.10 | 3278720 | -3.17% |
| 07 Jul 2022 | 12.60 | 12.75 | 13.00 | 12.50 | 2641021 | -0.40% |
| 06 Jul 2022 | 12.65 | 12.55 | 12.80 | 12.25 | 3306785 | 1.20% |
| 05 Jul 2022 | 12.50 | 13.10 | 13.15 | 12.00 | 2632705 | -3.85% |
| 04 Jul 2022 | 13.00 | 12.65 | 13.90 | 12.65 | 2753499 | 1.56% |
| 01 Jul 2022 | 12.80 | 12.75 | 13.00 | 12.50 | 2470786 | -1.16% |
| 30 Jun 2022 | 12.95 | 13.45 | 13.65 | 12.80 | 2547602 | -2.63% |
| 29 Jun 2022 | 13.30 | 12.80 | 13.45 | 12.60 | 4919901 | 3.91% |
| 28 Jun 2022 | 12.80 | 12.65 | 13.20 | 12.20 | 3106870 | 2.40% |
| 27 Jun 2022 | 12.50 | 13.00 | 13.20 | 12.40 | 11926096 | 3.73% |
| 24 Jun 2022 | 12.05 | 11.20 | 12.50 | 11.10 | 6486553 | 10.55% |
| 23 Jun 2022 | 10.90 | 10.90 | 11.20 | 10.80 | 2154776 | 1.40% |
| 22 Jun 2022 | 10.75 | 11.50 | 11.55 | 10.50 | 4032624 | -7.73% |
| 21 Jun 2022 | 11.65 | 10.65 | 11.90 | 10.50 | 4038121 | 10.43% |
| 20 Jun 2022 | 10.55 | 11.55 | 11.55 | 10.20 | 2287656 | -7.05% |
| 17 Jun 2022 | 11.35 | 11.00 | 12.00 | 10.50 | 8899011 | 2.71% |
| 16 Jun 2022 | 11.05 | 12.05 | 12.35 | 10.30 | 3097697 | -7.53% |
| 15 Jun 2022 | 11.95 | 12.10 | 12.25 | 11.85 | 1452515 | -1.24% |
| 14 Jun 2022 | 12.10 | 12.50 | 12.50 | 12.10 | 1329018 | -1.22% |
| 13 Jun 2022 | 12.25 | 12.50 | 12.50 | 12.05 | 1656445 | -3.92% |
| 10 Jun 2022 | 12.75 | 12.35 | 12.85 | 12.35 | 4224947 | 1.59% |
| 09 Jun 2022 | 12.55 | 12.85 | 12.85 | 12.50 | 2657784 | -2.33% |
| 08 Jun 2022 | 12.85 | 12.80 | 12.95 | 12.75 | 1102743 | 0.39% |
| 07 Jun 2022 | 12.80 | 13.05 | 13.15 | 12.70 | 2030707 | -1.92% |
| 06 Jun 2022 | 13.05 | 12.80 | 13.15 | 12.65 | 1709918 | 1.16% |
| 03 Jun 2022 | 12.90 | 13.05 | 13.25 | 12.80 | 3227566 | -2.27% |
| 02 Jun 2022 | 13.20 | 13.15 | 13.50 | 13.05 | 1362127 | 0.38% |
| 01 Jun 2022 | 13.15 | 13.15 | 13.35 | 12.95 | 1103339 | 0.00% |
| 31 May 2022 | 13.15 | 13.10 | 13.50 | 12.80 | 2330878 | -1.87% |
| 30 May 2022 | 13.40 | 12.65 | 14.00 | 12.65 | 2729230 | 6.35% |
| 27 May 2022 | 12.60 | 13.25 | 13.25 | 12.50 | 2507279 | -2.70% |
| 26 May 2022 | 12.95 | 13.00 | 13.30 | 12.55 | 1261974 | -0.77% |
| 25 May 2022 | 13.05 | 13.70 | 13.70 | 12.80 | 1968513 | -2.25% |
| 24 May 2022 | 13.35 | 13.75 | 13.75 | 13.30 | 1124903 | -1.11% |
| 23 May 2022 | 13.50 | 13.45 | 14.05 | 13.25 | 1465427 | 0.00% |
| 20 May 2022 | 13.50 | 14.05 | 14.05 | 13.40 | 3532190 | -2.17% |
| 19 May 2022 | 13.80 | 13.90 | 14.05 | 13.60 | 1123251 | -2.47% |
| 18 May 2022 | 14.15 | 14.60 | 14.90 | 14.10 | 1785290 | -4.07% |
| 17 May 2022 | 14.75 | 14.05 | 14.95 | 13.80 | 2327733 | 5.73% |
| 16 May 2022 | 13.95 | 13.80 | 14.10 | 13.50 | 1419051 | 3.33% |
| 13 May 2022 | 13.50 | 13.10 | 13.70 | 13.10 | 1896385 | 5.06% |
| 12 May 2022 | 12.85 | 13.50 | 13.95 | 12.65 | 5689954 | -7.55% |
| 11 May 2022 | 13.90 | 14.75 | 14.85 | 13.70 | 2754855 | -5.12% |
| 10 May 2022 | 14.65 | 14.60 | 15.05 | 14.60 | 1578703 | -0.68% |
| 09 May 2022 | 14.75 | 15.05 | 15.05 | 14.40 | 1977281 | -1.34% |
| 06 May 2022 | 14.95 | 14.90 | 15.25 | 14.30 | 2584211 | -0.33% |
| 05 May 2022 | 15.00 | 16.00 | 16.20 | 14.90 | 3012047 | -4.46% |
| 04 May 2022 | 15.70 | 16.35 | 16.50 | 15.50 | 2170882 | -3.68% |
| 02 May 2022 | 16.30 | 16.35 | 16.45 | 16.05 | 1441025 | -0.61% |
| 29 Apr 2022 | 16.40 | 16.55 | 16.90 | 16.35 | 1169651 | -0.61% |
| 28 Apr 2022 | 16.50 | 16.60 | 17.15 | 16.05 | 4215163 | -0.60% |
| 27 Apr 2022 | 16.60 | 16.35 | 16.80 | 16.05 | 2987527 | 2.15% |
| 26 Apr 2022 | 16.25 | 16.50 | 16.70 | 16.15 | 2232121 | 0.00% |
| 25 Apr 2022 | 16.25 | 16.65 | 16.65 | 16.10 | 2509358 | -2.69% |
| 22 Apr 2022 | 16.70 | 16.70 | 17.10 | 16.50 | 2190364 | 0.00% |
| 21 Apr 2022 | 16.70 | 16.00 | 17.25 | 15.75 | 7351934 | 4.38% |
| 20 Apr 2022 | 16.00 | 16.50 | 16.80 | 15.75 | 3896813 | -3.03% |
| 19 Apr 2022 | 16.50 | 16.90 | 17.00 | 16.20 | 3465100 | -1.20% |
| 18 Apr 2022 | 16.70 | 17.25 | 17.45 | 16.60 | 4227548 | -5.11% |
| 13 Apr 2022 | 17.60 | 17.30 | 17.70 | 16.40 | 8456302 | 4.14% |
| 12 Apr 2022 | 16.90 | 18.15 | 18.15 | 16.70 | 5862011 | -5.06% |
| 11 Apr 2022 | 17.80 | 18.15 | 18.55 | 17.45 | 8397787 | -0.56% |
| 08 Apr 2022 | 17.90 | 17.15 | 18.80 | 17.10 | 18392992 | 5.29% |
| 07 Apr 2022 | 17.00 | 16.85 | 18.40 | 16.75 | 13480395 | 2.41% |
| 06 Apr 2022 | 16.60 | 16.30 | 17.80 | 16.25 | 6806727 | 1.22% |
| 05 Apr 2022 | 16.40 | 16.65 | 16.80 | 16.35 | 2045063 | -0.30% |
| 04 Apr 2022 | 16.45 | 16.35 | 16.85 | 16.35 | 2834913 | 0.30% |
| 01 Apr 2022 | 16.40 | 16.50 | 16.65 | 16.30 | 2039885 | 0.31% |
| 31 Mar 2022 | 16.35 | 16.00 | 16.95 | 15.70 | 14364535 | 3.48% |
| 30 Mar 2022 | 15.80 | 15.40 | 16.00 | 15.40 | 2344272 | 3.27% |
| 29 Mar 2022 | 15.30 | 15.95 | 16.00 | 15.20 | 3615315 | -2.86% |
| 28 Mar 2022 | 15.75 | 16.40 | 16.45 | 15.65 | 3743439 | -2.78% |
| 25 Mar 2022 | 16.20 | 16.75 | 16.90 | 16.10 | 5771543 | -2.70% |
| 24 Mar 2022 | 16.65 | 15.15 | 16.80 | 15.15 | 14154276 | 8.82% |
| 23 Mar 2022 | 15.30 | 15.70 | 15.75 | 15.20 | 3444058 | -1.61% |
| 22 Mar 2022 | 15.55 | 15.40 | 15.65 | 15.35 | 2366433 | 0.00% |
| 21 Mar 2022 | 15.55 | 16.00 | 16.15 | 15.45 | 2893511 | -2.81% |
| 17 Mar 2022 | 16.00 | 16.25 | 16.30 | 15.80 | 2440226 | 0.00% |
| 16 Mar 2022 | 16.00 | 15.35 | 16.10 | 15.10 | 4891763 | 4.92% |
| 15 Mar 2022 | 15.25 | 15.65 | 15.65 | 15.05 | 3305093 | -0.97% |
| 14 Mar 2022 | 15.40 | 15.50 | 15.90 | 15.30 | 3488342 | -0.32% |
| 11 Mar 2022 | 15.45 | 15.90 | 16.00 | 15.10 | 2253315 | -2.22% |
| 10 Mar 2022 | 15.80 | 15.55 | 16.15 | 15.50 | 2618152 | 3.95% |
| 09 Mar 2022 | 15.20 | 15.35 | 15.75 | 15.00 | 4207951 | 1.33% |
| 08 Mar 2022 | 15.00 | 14.20 | 15.40 | 14.15 | 5130448 | 6.38% |
| 07 Mar 2022 | 14.10 | 14.00 | 14.20 | 13.20 | 3123892 | -3.09% |
| 04 Mar 2022 | 14.55 | 14.80 | 14.80 | 14.05 | 2136840 | -2.35% |
| 03 Mar 2022 | 14.90 | 14.75 | 15.55 | 14.70 | 1970529 | 1.71% |
| 02 Mar 2022 | 14.65 | 14.45 | 14.70 | 14.25 | 2983972 | 1.38% |
| 28 Feb 2022 | 14.45 | 14.30 | 14.65 | 14.05 | 1403977 | 1.05% |
| 25 Feb 2022 | 14.30 | 14.05 | 14.65 | 14.00 | 2727149 | 3.25% |
| 24 Feb 2022 | 13.85 | 14.10 | 14.80 | 13.70 | 4339590 | -8.58% |
| 23 Feb 2022 | 15.15 | 15.20 | 15.70 | 15.10 | 3113546 | -0.33% |
| 22 Feb 2022 | 15.20 | 15.50 | 15.70 | 14.80 | 9695457 | -4.40% |
| 21 Feb 2022 | 15.90 | 16.00 | 16.30 | 15.85 | 4708195 | -2.15% |
| 18 Feb 2022 | 16.25 | 15.50 | 16.70 | 15.50 | 2715409 | 3.50% |
| 17 Feb 2022 | 15.70 | 16.00 | 16.00 | 15.60 | 1850294 | 0.64% |
| 16 Feb 2022 | 15.60 | 15.70 | 16.20 | 15.40 | 3527695 | -0.64% |
| 15 Feb 2022 | 15.70 | 15.80 | 15.95 | 14.50 | 2847042 | 2.61% |
| 14 Feb 2022 | 15.30 | 16.30 | 16.65 | 15.05 | 4579235 | -8.38% |
| 11 Feb 2022 | 16.70 | 16.50 | 17.35 | 16.40 | 6984208 | 0.91% |
| 10 Feb 2022 | 16.55 | 16.45 | 17.00 | 16.35 | 2185841 | 0.91% |
| 09 Feb 2022 | 16.40 | 16.35 | 16.60 | 16.10 | 2706515 | 0.31% |
| 08 Feb 2022 | 16.35 | 16.55 | 16.75 | 15.95 | 1489809 | -1.21% |
| 07 Feb 2022 | 16.55 | 16.90 | 16.90 | 16.00 | 1890872 | -0.60% |
| 04 Feb 2022 | 16.65 | 17.20 | 17.20 | 16.50 | 3215565 | -2.06% |
| 03 Feb 2022 | 17.00 | 17.50 | 17.50 | 16.90 | 2929228 | -2.02% |
| 02 Feb 2022 | 17.35 | 16.80 | 17.40 | 16.40 | 7318569 | 4.52% |
| 01 Feb 2022 | 16.60 | 16.50 | 17.05 | 15.95 | 3052034 | 1.53% |
| 31 Jan 2022 | 16.35 | 16.90 | 16.90 | 16.30 | 1993985 | -1.21% |
| 28 Jan 2022 | 16.55 | 16.05 | 16.55 | 15.90 | 3099613 | 4.75% |
| 27 Jan 2022 | 15.80 | 15.55 | 16.00 | 15.10 | 3412279 | 1.61% |
| 25 Jan 2022 | 15.55 | 15.60 | 16.00 | 14.95 | 5006641 | -0.96% |
| 24 Jan 2022 | 15.70 | 16.90 | 16.90 | 15.70 | 3274148 | -4.85% |
| 21 Jan 2022 | 16.50 | 17.45 | 17.45 | 16.45 | 4542431 | -4.62% |
| 20 Jan 2022 | 17.30 | 17.45 | 17.70 | 17.15 | 3092184 | -0.29% |
| 19 Jan 2022 | 17.35 | 17.65 | 17.65 | 17.15 | 2061343 | -0.86% |
| 18 Jan 2022 | 17.50 | 17.50 | 17.65 | 17.15 | 3943800 | 0.57% |
| 17 Jan 2022 | 17.40 | 17.50 | 17.80 | 17.35 | 4213341 | 0.58% |
| 14 Jan 2022 | 17.30 | 17.90 | 18.15 | 17.10 | 7547292 | -3.62% |
| 13 Jan 2022 | 17.95 | 18.10 | 18.55 | 17.75 | 4779626 | 0.00% |
| 12 Jan 2022 | 17.95 | 18.05 | 18.40 | 17.85 | 4057545 | -0.55% |
| 11 Jan 2022 | 18.05 | 18.40 | 18.80 | 17.90 | 7314604 | 0.00% |
| 10 Jan 2022 | 18.05 | 18.00 | 18.25 | 17.90 | 3364945 | 1.69% |
| 07 Jan 2022 | 17.75 | 17.80 | 17.95 | 17.50 | 2987256 | 0.28% |
| 06 Jan 2022 | 17.70 | 17.50 | 18.25 | 17.35 | 11379182 | 0.57% |
| 05 Jan 2022 | 17.60 | 17.85 | 18.45 | 17.35 | 11356574 | -1.40% |
| 04 Jan 2022 | 17.85 | 18.10 | 18.45 | 17.65 | 4526571 | -0.28% |
| 03 Jan 2022 | 17.90 | 18.65 | 18.70 | 17.75 | 3813071 | -2.98% |
| 31 Dec 2021 | 18.45 | 18.40 | 19.15 | 18.00 | 4189383 | -1.34% |
| 30 Dec 2021 | 18.70 | 18.95 | 18.95 | 18.05 | 1287916 | -0.27% |
| 29 Dec 2021 | 18.75 | 19.50 | 19.80 | 18.55 | 3647508 | -3.85% |
| 28 Dec 2021 | 19.50 | 19.20 | 20.20 | 18.90 | 7038211 | 1.30% |
| 27 Dec 2021 | 19.25 | 19.00 | 19.25 | 17.80 | 9184214 | 4.90% |
| 24 Dec 2021 | 18.35 | 16.65 | 18.35 | 16.65 | 5400951 | 4.86% |
| 23 Dec 2021 | 17.50 | 17.90 | 17.90 | 16.95 | 2595277 | -0.57% |
| 22 Dec 2021 | 17.60 | 17.30 | 17.95 | 16.65 | 4339209 | 2.92% |
| 21 Dec 2021 | 17.10 | 16.70 | 17.50 | 16.50 | 5789576 | -1.44% |
| 20 Dec 2021 | 17.35 | 17.75 | 18.25 | 17.35 | 4876673 | -4.93% |
| 17 Dec 2021 | 18.25 | 19.45 | 19.45 | 18.25 | 4395323 | -4.95% |
| 16 Dec 2021 | 19.20 | 20.60 | 20.65 | 19.05 | 3997460 | -4.24% |
| 15 Dec 2021 | 20.05 | 20.60 | 21.25 | 19.70 | 9078314 | -0.99% |
| 14 Dec 2021 | 20.25 | 19.15 | 20.70 | 18.80 | 5928170 | 2.53% |
| 13 Dec 2021 | 19.75 | 20.90 | 21.50 | 19.60 | 5904624 | -4.13% |
| 10 Dec 2021 | 20.60 | 20.70 | 20.70 | 20.00 | 10836596 | 4.30% |
| 09 Dec 2021 | 19.75 | 18.70 | 19.75 | 18.70 | 8231359 | 4.77% |
| 08 Dec 2021 | 18.85 | 19.00 | 19.00 | 18.60 | 4395491 | -0.79% |
| 07 Dec 2021 | 19.00 | 19.15 | 19.35 | 18.50 | 2360699 | 0.00% |
| 06 Dec 2021 | 19.00 | 19.20 | 19.85 | 18.60 | 5354950 | -1.55% |
| 03 Dec 2021 | 19.30 | 19.30 | 19.30 | 18.60 | 13585692 | 4.89% |
| 02 Dec 2021 | 18.40 | 18.40 | 18.40 | 18.00 | 7280178 | 4.84% |
| 01 Dec 2021 | 17.55 | 17.30 | 17.90 | 16.80 | 1415922 | 2.93% |
| 30 Nov 2021 | 17.05 | 16.80 | 17.40 | 16.65 | 1524562 | 1.49% |
| 29 Nov 2021 | 16.80 | 17.20 | 17.45 | 16.60 | 983602 | -3.72% |
| 26 Nov 2021 | 17.45 | 17.60 | 18.00 | 17.30 | 1756414 | -3.32% |
| 25 Nov 2021 | 18.05 | 18.30 | 18.30 | 17.45 | 1279577 | 0.00% |
| 24 Nov 2021 | 18.05 | 17.85 | 18.50 | 17.50 | 2596931 | 1.12% |
| 23 Nov 2021 | 17.85 | 17.45 | 17.95 | 16.65 | 2177591 | 2.29% |
| 22 Nov 2021 | 17.45 | 18.00 | 18.60 | 17.25 | 3772521 | -3.86% |
| 18 Nov 2021 | 18.15 | 17.40 | 18.20 | 17.05 | 4662838 | 4.61% |
| 17 Nov 2021 | 17.35 | 17.00 | 17.50 | 16.65 | 4637094 | 2.97% |
| 16 Nov 2021 | 16.85 | 16.60 | 17.05 | 16.60 | 2520592 | -0.59% |
| 15 Nov 2021 | 16.95 | 16.80 | 17.25 | 16.80 | 1811646 | 0.00% |
| 12 Nov 2021 | 16.95 | 16.95 | 17.05 | 16.65 | 1481878 | 0.30% |
| 11 Nov 2021 | 16.90 | 17.05 | 17.05 | 16.65 | 2004432 | 0.30% |
| 10 Nov 2021 | 16.85 | 16.95 | 17.15 | 16.65 | 2563062 | 0.90% |
| 09 Nov 2021 | 16.70 | 16.90 | 17.00 | 16.60 | 2732404 | -0.30% |
| 08 Nov 2021 | 16.75 | 17.20 | 17.60 | 16.65 | 4443126 | -2.62% |
| 04 Nov 2021 | 17.20 | 17.00 | 17.45 | 17.00 | 382656 | 1.18% |
| 03 Nov 2021 | 17.00 | 17.30 | 17.65 | 16.85 | 1877351 | -2.58% |
| 02 Nov 2021 | 17.45 | 17.10 | 17.55 | 16.90 | 1292764 | 2.05% |
| 01 Nov 2021 | 17.10 | 17.80 | 17.80 | 16.75 | 3822595 | -0.87% |
| 29 Oct 2021 | 17.25 | 16.30 | 17.25 | 15.70 | 3795760 | 4.86% |
| 28 Oct 2021 | 16.45 | 17.25 | 17.25 | 16.40 | 5242561 | -4.64% |
| 27 Oct 2021 | 17.25 | 17.80 | 17.85 | 16.90 | 3681601 | -1.43% |
| 26 Oct 2021 | 17.50 | 17.90 | 18.00 | 17.45 | 2066874 | -2.23% |
| 25 Oct 2021 | 17.90 | 19.20 | 19.25 | 17.90 | 2667881 | -4.79% |
| 22 Oct 2021 | 18.80 | 19.05 | 19.70 | 18.30 | 5272340 | 0.00% |
| 21 Oct 2021 | 18.80 | 19.05 | 19.05 | 18.35 | 6763214 | 3.58% |
| 20 Oct 2021 | 18.15 | 17.30 | 18.15 | 16.90 | 6270737 | 4.91% |
| 19 Oct 2021 | 17.30 | 18.05 | 18.15 | 17.15 | 14018740 | -4.16% |
| 18 Oct 2021 | 18.05 | 19.10 | 19.10 | 18.05 | 7540263 | -5.00% |
| 14 Oct 2021 | 19.00 | 19.85 | 19.85 | 18.90 | 5071889 | -1.81% |
| 13 Oct 2021 | 19.35 | 19.50 | 19.85 | 19.25 | 2966073 | -0.77% |
| 12 Oct 2021 | 19.50 | 19.30 | 19.75 | 19.30 | 3389716 | -0.26% |
| 11 Oct 2021 | 19.55 | 19.90 | 20.15 | 19.35 | 9644251 | -0.51% |
| 08 Oct 2021 | 19.65 | 20.10 | 20.10 | 19.55 | 5657882 | -1.01% |
| 07 Oct 2021 | 19.85 | 19.95 | 20.55 | 19.55 | 10739260 | 1.53% |
| 06 Oct 2021 | 19.55 | 20.20 | 20.30 | 19.15 | 9316224 | -1.01% |
| 05 Oct 2021 | 19.75 | 20.20 | 20.40 | 19.55 | 10484925 | -2.23% |
| 04 Oct 2021 | 20.20 | 20.25 | 20.65 | 20.10 | 9991611 | 0.00% |
| 01 Oct 2021 | 20.20 | 20.45 | 20.95 | 20.10 | 10455500 | -1.46% |
| 30 Sep 2021 | 20.50 | 20.70 | 21.30 | 20.25 | 11404343 | -0.97% |
| 29 Sep 2021 | 20.70 | 21.10 | 21.50 | 20.40 | 10687407 | -2.36% |
| 28 Sep 2021 | 21.20 | 21.75 | 21.95 | 20.60 | 10812496 | -2.53% |
| 27 Sep 2021 | 21.75 | 22.80 | 22.95 | 21.20 | 28967091 | -1.14% |
| 24 Sep 2021 | 22.00 | 21.20 | 22.65 | 20.05 | 36401908 | 6.80% |
| 23 Sep 2021 | 20.60 | 19.90 | 20.95 | 19.65 | 23419016 | 4.30% |
| 22 Sep 2021 | 19.75 | 21.05 | 21.50 | 19.50 | 56724405 | 1.02% |
| 21 Sep 2021 | 19.55 | 19.50 | 19.95 | 18.50 | 14854319 | 0.51% |
| 20 Sep 2021 | 19.45 | 20.35 | 21.70 | 19.15 | 24641580 | -6.49% |
| 17 Sep 2021 | 20.80 | 20.10 | 21.55 | 19.15 | 37764613 | 4.79% |
| 16 Sep 2021 | 19.85 | 21.10 | 21.15 | 18.70 | 26824000 | -2.70% |
| 15 Sep 2021 | 20.40 | 23.35 | 23.35 | 19.80 | 115328978 | -4.00% |
| 14 Sep 2021 | 21.25 | 20.50 | 21.25 | 20.40 | 13616686 | 9.82% |
| 13 Sep 2021 | 19.35 | 18.50 | 20.40 | 17.80 | 136894249 | 8.10% |
| 09 Sep 2021 | 17.90 | 15.35 | 17.90 | 15.05 | 98903549 | 19.73% |
| 08 Sep 2021 | 14.95 | 15.45 | 15.80 | 14.70 | 19084228 | -3.86% |
| 07 Sep 2021 | 15.55 | 15.45 | 16.00 | 14.50 | 90551883 | 13.09% |
| 06 Sep 2021 | 13.75 | 13.35 | 13.90 | 13.20 | 9965431 | 4.17% |
| 03 Sep 2021 | 13.20 | 13.15 | 13.50 | 13.05 | 5883804 | 1.15% |
| 02 Sep 2021 | 13.05 | 12.80 | 13.35 | 12.70 | 5639628 | 2.76% |
| 01 Sep 2021 | 12.70 | 12.60 | 12.90 | 12.60 | 2912197 | 0.79% |
| 31 Aug 2021 | 12.60 | 12.80 | 12.85 | 12.45 | 3752425 | -1.56% |
| 30 Aug 2021 | 12.80 | 12.80 | 13.05 | 12.75 | 3048047 | 0.39% |
| 27 Aug 2021 | 12.75 | 12.70 | 13.05 | 12.65 | 2853202 | 0.00% |
| 26 Aug 2021 | 12.75 | 13.05 | 13.15 | 12.55 | 6013603 | -2.30% |
| 25 Aug 2021 | 13.05 | 13.05 | 13.20 | 12.80 | 2511254 | 0.77% |
| 24 Aug 2021 | 12.95 | 13.05 | 13.15 | 12.65 | 5778903 | 0.78% |
| 23 Aug 2021 | 12.85 | 13.10 | 13.10 | 12.60 | 3764054 | 0.00% |
| 20 Aug 2021 | 12.85 | 13.15 | 13.35 | 12.60 | 6395391 | -3.02% |
| 18 Aug 2021 | 13.25 | 12.65 | 13.70 | 12.50 | 8464385 | 3.92% |
| 17 Aug 2021 | 12.75 | 12.80 | 13.05 | 12.65 | 3672995 | -1.16% |
| 16 Aug 2021 | 12.90 | 13.30 | 13.35 | 12.80 | 4503194 | -2.64% |
| 13 Aug 2021 | 13.25 | 13.80 | 13.80 | 12.75 | 16788518 | -5.36% |
| 12 Aug 2021 | 14.00 | 12.00 | 14.20 | 11.95 | 28967736 | 18.14% |
| 11 Aug 2021 | 11.85 | 12.30 | 12.50 | 11.25 | 7735390 | -3.66% |
| 10 Aug 2021 | 12.30 | 12.45 | 13.10 | 11.75 | 6832402 | -1.99% |
| 09 Aug 2021 | 12.55 | 13.10 | 13.20 | 12.35 | 5587487 | -4.20% |
| 06 Aug 2021 | 13.10 | 13.10 | 13.40 | 12.90 | 4262728 | 0.00% |
| 05 Aug 2021 | 13.10 | 13.60 | 13.70 | 12.50 | 7595955 | -3.68% |
| 04 Aug 2021 | 13.60 | 14.15 | 14.15 | 13.35 | 5318255 | -3.20% |
| 03 Aug 2021 | 14.05 | 14.05 | 14.20 | 13.95 | 2566404 | 0.00% |
| 02 Aug 2021 | 14.05 | 14.30 | 14.30 | 14.00 | 2236805 | 0.00% |
| 30 Jul 2021 | 14.05 | 14.45 | 14.45 | 13.95 | 3039443 | -2.09% |
| 29 Jul 2021 | 14.35 | 14.20 | 14.45 | 14.10 | 5029152 | 1.41% |
| 28 Jul 2021 | 14.15 | 14.20 | 14.30 | 13.75 | 7287577 | -0.35% |
| 27 Jul 2021 | 14.20 | 14.35 | 14.65 | 14.10 | 7477889 | -0.70% |
| 26 Jul 2021 | 14.30 | 13.65 | 14.40 | 13.65 | 10629702 | 3.25% |
| 23 Jul 2021 | 13.85 | 14.10 | 14.15 | 13.80 | 4258384 | -1.42% |
| 22 Jul 2021 | 14.05 | 14.00 | 14.30 | 13.95 | 4134979 | 0.72% |
| 20 Jul 2021 | 13.95 | 14.60 | 14.60 | 13.70 | 12165639 | -3.46% |
| 19 Jul 2021 | 14.45 | 14.20 | 14.95 | 14.15 | 10028893 | 0.70% |
| 16 Jul 2021 | 14.35 | 14.65 | 14.70 | 14.30 | 4067229 | -1.37% |
| 15 Jul 2021 | 14.55 | 14.40 | 14.80 | 14.05 | 17876783 | 1.39% |
| 14 Jul 2021 | 14.35 | 14.95 | 15.15 | 14.30 | 9043756 | -3.69% |
| 13 Jul 2021 | 14.90 | 15.10 | 15.25 | 14.80 | 7788199 | -0.67% |
| 12 Jul 2021 | 15.00 | 15.45 | 15.45 | 14.85 | 18883490 | -1.32% |
| 09 Jul 2021 | 15.20 | 14.10 | 15.55 | 13.90 | 43180043 | 8.19% |
| 08 Jul 2021 | 14.05 | 14.00 | 14.55 | 13.90 | 10730169 | 0.72% |
| 07 Jul 2021 | 13.95 | 14.00 | 14.15 | 13.85 | 7193641 | -0.36% |
| 06 Jul 2021 | 14.00 | 14.00 | 14.65 | 13.95 | 11971657 | 0.00% |
| 05 Jul 2021 | 14.00 | 13.55 | 14.40 | 13.45 | 16169884 | 3.70% |
| 02 Jul 2021 | 13.50 | 13.85 | 13.90 | 13.40 | 7257065 | -1.46% |
| 01 Jul 2021 | 13.70 | 13.35 | 14.15 | 12.90 | 17841459 | -1.44% |
| 30 Jun 2021 | 13.90 | 14.20 | 14.35 | 13.85 | 8510829 | -0.36% |
| 29 Jun 2021 | 13.95 | 14.35 | 14.50 | 13.90 | 7331240 | -2.79% |
| 28 Jun 2021 | 14.35 | 14.35 | 14.50 | 13.95 | 8635014 | 1.41% |
| 25 Jun 2021 | 14.15 | 14.10 | 14.35 | 13.75 | 7577628 | 1.43% |
| 24 Jun 2021 | 13.95 | 14.45 | 14.60 | 13.85 | 9484376 | -3.13% |
| 23 Jun 2021 | 14.40 | 14.90 | 14.90 | 14.30 | 8166243 | -2.04% |
| 22 Jun 2021 | 14.70 | 15.40 | 15.40 | 14.60 | 18268899 | -2.00% |
| 21 Jun 2021 | 15.00 | 14.80 | 15.50 | 14.40 | 12542310 | 1.35% |
| 18 Jun 2021 | 14.80 | 15.15 | 15.20 | 13.70 | 14931431 | -1.33% |
| 17 Jun 2021 | 15.00 | 15.10 | 15.60 | 14.80 | 9831905 | -1.64% |
| 16 Jun 2021 | 15.25 | 15.50 | 16.00 | 15.15 | 13989276 | -1.93% |
| 15 Jun 2021 | 15.55 | 15.30 | 16.00 | 15.10 | 13886817 | 2.98% |
| 14 Jun 2021 | 15.10 | 15.45 | 15.45 | 14.35 | 10382927 | -2.58% |
| 11 Jun 2021 | 15.50 | 15.85 | 16.00 | 15.35 | 7983341 | -0.96% |
| 10 Jun 2021 | 15.65 | 14.95 | 16.25 | 14.95 | 26335013 | 5.39% |
| 09 Jun 2021 | 14.85 | 15.50 | 15.70 | 14.50 | 16346158 | -3.88% |
| 08 Jun 2021 | 15.45 | 16.00 | 16.10 | 15.30 | 8132860 | -2.52% |
| 07 Jun 2021 | 15.85 | 16.00 | 16.25 | 15.80 | 13688254 | -0.63% |
| 04 Jun 2021 | 15.95 | 15.30 | 16.30 | 15.00 | 25294891 | 4.59% |
| 03 Jun 2021 | 15.25 | 15.35 | 15.50 | 15.15 | 10587501 | 0.66% |
| 02 Jun 2021 | 15.15 | 15.50 | 15.85 | 14.95 | 18245187 | -1.94% |
| 01 Jun 2021 | 15.45 | 14.95 | 16.15 | 14.65 | 30072488 | 5.10% |
| 31 May 2021 | 14.70 | 15.90 | 16.15 | 14.40 | 32242697 | -7.55% |
| 28 May 2021 | 15.90 | 15.70 | 17.65 | 14.80 | 65185354 | 2.25% |
| 27 May 2021 | 15.55 | 16.50 | 16.75 | 15.35 | 27641406 | -8.53% |
| 26 May 2021 | 17.00 | 17.00 | 17.70 | 16.30 | 117374918 | 10.39% |
| 25 May 2021 | 15.40 | 12.95 | 15.40 | 12.85 | 133998540 | 19.84% |
| 24 May 2021 | 12.85 | 12.90 | 13.05 | 12.55 | 11497190 | 0.39% |
| 21 May 2021 | 12.80 | 12.65 | 13.60 | 12.65 | 29118573 | 1.99% |
| 20 May 2021 | 12.55 | 12.55 | 12.85 | 12.35 | 6219029 | 0.00% |
| 19 May 2021 | 12.55 | 12.80 | 13.00 | 12.45 | 6837218 | -2.71% |
| 18 May 2021 | 12.90 | 12.90 | 13.15 | 12.75 | 8470242 | 1.98% |
| 17 May 2021 | 12.65 | 12.45 | 13.00 | 12.15 | 9657924 | 2.85% |
| 14 May 2021 | 12.30 | 13.35 | 13.50 | 11.90 | 13779882 | -6.82% |
| 12 May 2021 | 13.20 | 13.50 | 13.90 | 13.00 | 22244080 | -1.12% |
| 11 May 2021 | 13.35 | 12.80 | 13.80 | 12.80 | 25119618 | 0.75% |
| 10 May 2021 | 13.25 | 12.00 | 13.50 | 11.70 | 41792852 | 11.81% |
| 07 May 2021 | 11.85 | 11.95 | 12.35 | 11.65 | 25050610 | 0.42% |
| 06 May 2021 | 11.80 | 11.70 | 12.10 | 11.55 | 16600349 | 1.29% |
| 05 May 2021 | 11.65 | 12.00 | 12.55 | 11.45 | 31572095 | -1.69% |
| 04 May 2021 | 11.85 | 10.10 | 12.00 | 9.80 | 106331581 | 18.50% |
| 03 May 2021 | 10.00 | 9.25 | 10.60 | 8.85 | 12360217 | 8.11% |
| 30 Apr 2021 | 9.25 | 9.30 | 9.40 | 9.20 | 2524431 | -0.54% |
| 29 Apr 2021 | 9.30 | 9.45 | 9.60 | 9.25 | 2821563 | -0.53% |
| 28 Apr 2021 | 9.35 | 9.65 | 9.90 | 9.30 | 8647480 | -2.09% |
| 27 Apr 2021 | 9.55 | 9.35 | 9.65 | 9.35 | 4346463 | 1.60% |
| 26 Apr 2021 | 9.40 | 9.45 | 9.70 | 9.35 | 2482670 | 0.00% |
| 23 Apr 2021 | 9.40 | 9.50 | 9.65 | 9.30 | 5401173 | 0.00% |
| 22 Apr 2021 | 9.40 | 9.00 | 9.65 | 8.70 | 9434213 | 6.82% |
| 20 Apr 2021 | 8.80 | 8.95 | 9.10 | 8.70 | 5583570 | -1.12% |
| 19 Apr 2021 | 8.90 | 9.05 | 9.15 | 8.80 | 4143022 | -3.26% |
| 16 Apr 2021 | 9.20 | 9.20 | 9.30 | 9.15 | 1414489 | 0.00% |
| 15 Apr 2021 | 9.20 | 9.20 | 9.35 | 9.10 | 2117204 | -1.08% |
| 13 Apr 2021 | 9.30 | 9.30 | 9.50 | 9.20 | 2530808 | 0.54% |
| 12 Apr 2021 | 9.25 | 9.65 | 9.85 | 9.00 | 5999157 | -6.57% |
| 09 Apr 2021 | 9.90 | 10.10 | 10.10 | 9.80 | 3574563 | -1.98% |
| 08 Apr 2021 | 10.10 | 10.30 | 10.40 | 10.05 | 3564547 | -0.98% |
| 07 Apr 2021 | 10.20 | 10.20 | 10.50 | 10.10 | 6273265 | 1.49% |
| 06 Apr 2021 | 10.05 | 10.05 | 10.45 | 9.95 | 5802854 | 0.00% |
| 05 Apr 2021 | 10.05 | 10.30 | 10.35 | 9.80 | 4928248 | -2.43% |
| 01 Apr 2021 | 10.30 | 9.25 | 10.90 | 9.25 | 27526503 | 11.35% |
| 31 Mar 2021 | 9.25 | 9.35 | 9.40 | 9.15 | 10433130 | -1.07% |
| 30 Mar 2021 | 9.35 | 9.60 | 9.65 | 9.25 | 7664805 | -0.53% |
| 26 Mar 2021 | 9.40 | 9.40 | 9.60 | 9.20 | 27614863 | 1.62% |
| 25 Mar 2021 | 9.25 | 9.75 | 9.80 | 9.00 | 8499514 | -5.13% |
| 24 Mar 2021 | 9.75 | 9.80 | 9.90 | 9.70 | 3379444 | -0.51% |
| 23 Mar 2021 | 9.80 | 9.90 | 10.00 | 9.75 | 6861145 | -0.51% |
| 22 Mar 2021 | 9.85 | 10.00 | 10.30 | 9.70 | 11868757 | -0.51% |
| 19 Mar 2021 | 9.90 | 9.80 | 10.15 | 9.30 | 14876255 | -1.98% |
| 18 Mar 2021 | 10.10 | 10.40 | 10.60 | 9.70 | 4936901 | -2.88% |
| 17 Mar 2021 | 10.40 | 10.90 | 10.90 | 10.35 | 3617164 | -3.70% |
| 16 Mar 2021 | 10.80 | 10.95 | 11.05 | 10.75 | 2558134 | -1.37% |
| 15 Mar 2021 | 10.95 | 11.15 | 11.20 | 10.75 | 4264874 | -1.79% |
| 12 Mar 2021 | 11.15 | 11.25 | 11.45 | 11.10 | 3498261 | -0.89% |
| 10 Mar 2021 | 11.25 | 11.40 | 11.50 | 11.25 | 5647998 | -0.44% |
| 09 Mar 2021 | 11.30 | 11.50 | 11.75 | 11.20 | 8488124 | -1.31% |
| 08 Mar 2021 | 11.45 | 11.60 | 11.70 | 11.35 | 4373593 | -0.43% |
| 05 Mar 2021 | 11.50 | 11.70 | 12.00 | 11.45 | 5749785 | -1.71% |
| 04 Mar 2021 | 11.70 | 11.35 | 12.35 | 11.35 | 14759888 | 2.18% |
| 03 Mar 2021 | 11.45 | 11.40 | 11.70 | 11.40 | 5287881 | 0.44% |
| 02 Mar 2021 | 11.40 | 11.45 | 11.55 | 11.25 | 4840579 | 0.00% |
| 01 Mar 2021 | 11.40 | 11.50 | 11.65 | 11.35 | 5271113 | 0.88% |
| 26 Feb 2021 | 11.30 | 11.45 | 11.50 | 11.15 | 5806874 | -2.16% |
| 25 Feb 2021 | 11.55 | 11.65 | 11.80 | 11.45 | 4975875 | -0.43% |
| 24 Feb 2021 | 11.60 | 11.45 | 11.65 | 11.25 | 3257385 | 2.20% |
| 23 Feb 2021 | 11.35 | 11.30 | 11.55 | 11.25 | 3999778 | 0.00% |
| 22 Feb 2021 | 11.35 | 11.85 | 11.95 | 11.25 | 7224496 | -4.22% |
| 19 Feb 2021 | 11.85 | 12.20 | 12.20 | 11.80 | 7501857 | -2.47% |
| 18 Feb 2021 | 12.15 | 12.50 | 12.65 | 12.00 | 19831006 | 2.10% |
| 17 Feb 2021 | 11.90 | 11.45 | 12.35 | 11.20 | 23973668 | 3.48% |
| 16 Feb 2021 | 11.50 | 11.50 | 11.75 | 11.45 | 3901858 | 0.00% |
| 15 Feb 2021 | 11.50 | 11.70 | 11.70 | 11.50 | 2786838 | -0.43% |
| 12 Feb 2021 | 11.55 | 12.15 | 12.15 | 11.45 | 9312338 | -3.75% |
| 11 Feb 2021 | 12.00 | 12.00 | 12.10 | 11.85 | 2339900 | 0.00% |
| 10 Feb 2021 | 12.00 | 11.75 | 12.15 | 11.75 | 3071851 | 0.84% |
| 09 Feb 2021 | 11.90 | 12.15 | 12.15 | 11.80 | 3410285 | -1.24% |
| 08 Feb 2021 | 12.05 | 12.25 | 12.30 | 12.00 | 4363390 | -1.23% |
| 05 Feb 2021 | 12.20 | 12.50 | 12.65 | 12.15 | 4749233 | -1.61% |
| 04 Feb 2021 | 12.40 | 12.45 | 12.65 | 12.35 | 5708641 | -0.40% |
| 03 Feb 2021 | 12.45 | 12.55 | 12.70 | 12.30 | 5320084 | 0.00% |
| 02 Feb 2021 | 12.45 | 12.35 | 12.90 | 12.15 | 15513902 | 2.05% |
| 01 Feb 2021 | 12.20 | 12.20 | 12.40 | 11.90 | 5646777 | -0.41% |
| 29 Jan 2021 | 12.25 | 12.40 | 12.50 | 12.10 | 7171285 | 0.00% |
| 28 Jan 2021 | 12.25 | 12.00 | 12.45 | 11.90 | 7749477 | 0.41% |
| 27 Jan 2021 | 12.20 | 12.65 | 12.70 | 11.90 | 9497325 | -2.79% |
| 25 Jan 2021 | 12.55 | 12.20 | 12.80 | 12.00 | 6105866 | 3.29% |
| 22 Jan 2021 | 12.15 | 12.40 | 12.55 | 11.95 | 6594710 | -2.41% |
| 21 Jan 2021 | 12.45 | 12.80 | 12.80 | 12.40 | 5078413 | -1.58% |
| 20 Jan 2021 | 12.65 | 12.70 | 12.85 | 12.55 | 3810244 | -0.39% |
| 19 Jan 2021 | 12.70 | 12.60 | 13.00 | 12.55 | 11774303 | 1.60% |
| 18 Jan 2021 | 12.50 | 12.85 | 12.90 | 12.20 | 7383970 | -1.57% |
| 15 Jan 2021 | 12.70 | 12.90 | 12.95 | 12.60 | 8162144 | -0.78% |
| 14 Jan 2021 | 12.80 | 12.90 | 13.00 | 12.65 | 8469304 | -0.78% |
| 13 Jan 2021 | 12.90 | 13.05 | 13.20 | 12.60 | 11951189 | 0.00% |
| 12 Jan 2021 | 12.90 | 12.85 | 13.05 | 12.75 | 9917066 | -0.77% |
| 11 Jan 2021 | 13.00 | 12.90 | 13.20 | 12.25 | 17749509 | 1.56% |
| 08 Jan 2021 | 12.80 | 12.95 | 13.50 | 12.60 | 40631645 | 0.00% |
| 07 Jan 2021 | 12.80 | 12.95 | 12.95 | 12.75 | 8169123 | 0.39% |
| 06 Jan 2021 | 12.75 | 13.00 | 13.30 | 12.50 | 19524647 | -0.78% |
| 05 Jan 2021 | 12.85 | 13.00 | 13.05 | 12.80 | 9218510 | -1.53% |
| 04 Jan 2021 | 13.05 | 13.60 | 13.65 | 12.70 | 22788323 | -2.61% |
| 01 Jan 2021 | 13.40 | 13.65 | 13.65 | 13.25 | 9805851 | 0.00% |
| 31 Dec 2020 | 13.40 | 13.55 | 13.60 | 13.15 | 16077077 | 0.37% |
| 30 Dec 2020 | 13.35 | 13.00 | 13.50 | 12.60 | 22422051 | 3.89% |
| 29 Dec 2020 | 12.85 | 14.10 | 14.30 | 12.60 | 39908089 | -7.55% |
| 28 Dec 2020 | 13.90 | 13.70 | 14.75 | 13.55 | 31957615 | -5.76% |
| 24 Dec 2020 | 14.75 | 16.05 | 16.20 | 14.45 | 37428715 | -5.14% |
| 23 Dec 2020 | 15.55 | 13.95 | 16.25 | 13.80 | 71444833 | 11.47% |
| 22 Dec 2020 | 13.95 | 12.90 | 14.15 | 12.50 | 17612518 | 8.14% |
| 21 Dec 2020 | 12.90 | 14.25 | 14.55 | 12.40 | 19655689 | -8.83% |
| 18 Dec 2020 | 14.15 | 14.00 | 14.70 | 13.25 | 17640189 | 1.80% |
| 17 Dec 2020 | 13.90 | 14.25 | 14.75 | 13.75 | 11182815 | -2.46% |
| 16 Dec 2020 | 14.25 | 15.05 | 15.20 | 14.10 | 13668052 | -3.72% |
| 15 Dec 2020 | 14.80 | 14.75 | 15.05 | 13.75 | 18078523 | 0.68% |
| 14 Dec 2020 | 14.70 | 14.00 | 15.25 | 13.80 | 31935070 | 7.69% |
| 11 Dec 2020 | 13.65 | 12.30 | 13.85 | 12.25 | 39768433 | 12.35% |
| 10 Dec 2020 | 12.15 | 12.75 | 12.75 | 11.70 | 42793769 | -7.95% |
| 09 Dec 2020 | 13.20 | 11.35 | 13.40 | 11.30 | 74805112 | 17.86% |
| 08 Dec 2020 | 11.20 | 11.55 | 12.00 | 10.80 | 15352036 | -2.18% |
| 07 Dec 2020 | 11.45 | 11.00 | 11.70 | 11.00 | 18376483 | 4.57% |
| 04 Dec 2020 | 10.95 | 11.00 | 11.35 | 10.65 | 17643978 | 1.86% |
| 03 Dec 2020 | 10.75 | 10.25 | 11.10 | 10.15 | 35478747 | 5.91% |
| 02 Dec 2020 | 10.15 | 10.15 | 10.25 | 10.05 | 8148318 | 0.50% |
| 01 Dec 2020 | 10.10 | 10.30 | 10.35 | 10.05 | 17025577 | -0.98% |
| 27 Nov 2020 | 10.20 | 10.25 | 10.25 | 10.10 | 6765666 | 0.00% |
| 26 Nov 2020 | 10.20 | 10.15 | 10.40 | 10.15 | 6053051 | 0.00% |
| 25 Nov 2020 | 10.20 | 10.45 | 10.45 | 10.10 | 5523899 | 0.00% |
| 24 Nov 2020 | 10.20 | 10.35 | 10.70 | 10.15 | 11121071 | -0.49% |
| 23 Nov 2020 | 10.25 | 10.35 | 10.55 | 10.15 | 7510509 | 0.00% |
| 20 Nov 2020 | 10.25 | 10.40 | 10.55 | 10.20 | 5791587 | -0.97% |
| 19 Nov 2020 | 10.35 | 10.25 | 11.25 | 10.10 | 16756075 | 0.98% |
| 18 Nov 2020 | 10.25 | 10.55 | 10.55 | 10.20 | 5189413 | -1.91% |
| 17 Nov 2020 | 10.45 | 10.80 | 10.80 | 10.35 | 7128060 | -1.88% |
| 14 Nov 2020 | 10.65 | 10.75 | 10.75 | 10.50 | 746302 | 1.43% |
| 13 Nov 2020 | 10.50 | 10.45 | 10.70 | 10.45 | 3120407 | 0.00% |
| 12 Nov 2020 | 10.50 | 10.50 | 10.90 | 10.40 | 5362203 | 0.00% |
| 11 Nov 2020 | 10.50 | 10.80 | 11.15 | 10.40 | 9562068 | -2.78% |
| 10 Nov 2020 | 10.80 | 11.50 | 11.55 | 10.70 | 7213924 | -4.42% |
| 09 Nov 2020 | 11.30 | 11.75 | 11.75 | 11.20 | 4010333 | -2.59% |
| 06 Nov 2020 | 11.60 | 11.90 | 12.30 | 11.55 | 8208530 | 0.87% |
| 05 Nov 2020 | 11.50 | 11.80 | 12.05 | 11.40 | 4516780 | -1.71% |
| 04 Nov 2020 | 11.70 | 12.10 | 12.10 | 11.65 | 2611450 | -2.50% |
| 03 Nov 2020 | 12.00 | 11.85 | 12.20 | 11.80 | 2965274 | 1.69% |
| 02 Nov 2020 | 11.80 | 11.35 | 12.10 | 11.25 | 4665348 | 3.96% |
| 30 Oct 2020 | 11.35 | 11.20 | 11.65 | 10.90 | 3181522 | 3.65% |
| 29 Oct 2020 | 10.95 | 11.60 | 11.85 | 10.90 | 4204040 | -7.20% |
| 28 Oct 2020 | 11.80 | 12.00 | 12.00 | 11.65 | 2137059 | -1.67% |
| 27 Oct 2020 | 12.00 | 11.85 | 12.20 | 11.65 | 3069679 | 1.27% |
| 26 Oct 2020 | 11.85 | 12.20 | 12.20 | 11.75 | 2239435 | -2.87% |
| 23 Oct 2020 | 12.20 | 12.40 | 12.45 | 12.10 | 3189932 | -0.41% |
| 22 Oct 2020 | 12.25 | 12.35 | 12.60 | 12.20 | 2579092 | -1.21% |
| 21 Oct 2020 | 12.40 | 12.70 | 12.75 | 12.30 | 2172305 | -1.98% |
| 20 Oct 2020 | 12.65 | 12.60 | 12.90 | 12.40 | 2519059 | -0.39% |
| 19 Oct 2020 | 12.70 | 13.35 | 13.35 | 12.65 | 3410587 | -2.31% |
| 16 Oct 2020 | 13.00 | 12.00 | 13.05 | 11.95 | 4345487 | 9.24% |
| 15 Oct 2020 | 11.90 | 12.65 | 13.00 | 11.70 | 3374745 | -5.93% |
| 14 Oct 2020 | 12.65 | 13.00 | 13.05 | 12.45 | 1859858 | -1.56% |
| 13 Oct 2020 | 12.85 | 12.85 | 13.20 | 12.80 | 1328681 | -2.28% |
| 12 Oct 2020 | 13.15 | 13.50 | 13.65 | 12.50 | 8923130 | -2.23% |
| 09 Oct 2020 | 13.45 | 13.50 | 13.65 | 13.25 | 5169827 | -0.74% |
| 08 Oct 2020 | 13.55 | 13.85 | 13.90 | 13.25 | 6207756 | -1.81% |
| 07 Oct 2020 | 13.80 | 14.20 | 14.25 | 13.65 | 3715954 | -2.47% |
| 06 Oct 2020 | 14.15 | 14.10 | 14.40 | 13.95 | 8368416 | 2.54% |
| 05 Oct 2020 | 13.80 | 14.30 | 14.30 | 13.35 | 7105183 | -1.78% |
| 01 Oct 2020 | 14.05 | 13.55 | 14.15 | 13.50 | 5500060 | 3.69% |
| 30 Sep 2020 | 13.55 | 13.95 | 14.05 | 13.35 | 4728085 | -2.52% |
| 29 Sep 2020 | 13.90 | 13.80 | 13.90 | 12.60 | 12797455 | 4.91% |
| 28 Sep 2020 | 13.25 | 12.70 | 13.25 | 12.70 | 6297140 | 4.74% |
| 25 Sep 2020 | 12.65 | 11.75 | 12.65 | 11.55 | 14964085 | 4.98% |
| 24 Sep 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 2642446 | -4.74% |
| 23 Sep 2020 | 12.65 | 13.40 | 13.60 | 12.65 | 11137451 | -4.89% |
| 22 Sep 2020 | 13.30 | 13.65 | 14.00 | 13.30 | 2691980 | -5.00% |
| 21 Sep 2020 | 14.00 | 15.25 | 15.25 | 14.00 | 10494833 | -4.76% |
| 18 Sep 2020 | 14.70 | 14.25 | 14.70 | 13.65 | 28648020 | 5.00% |
| 17 Sep 2020 | 14.00 | 14.45 | 14.65 | 14.00 | 12637840 | -4.76% |
| 16 Sep 2020 | 14.70 | 15.80 | 15.80 | 14.70 | 11717681 | -4.85% |
| 15 Sep 2020 | 15.45 | 15.40 | 15.75 | 14.60 | 19879646 | 3.00% |
| 14 Sep 2020 | 15.00 | 14.90 | 15.00 | 14.60 | 6450673 | 4.90% |
| 11 Sep 2020 | 14.30 | 13.10 | 14.30 | 13.10 | 16096893 | 4.76% |
| 10 Sep 2020 | 13.65 | 14.50 | 14.50 | 13.20 | 23396943 | -1.44% |
| 09 Sep 2020 | 13.85 | 13.85 | 13.85 | 12.55 | 56048806 | 4.92% |
| 08 Sep 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 1180969 | 4.76% |
| 07 Sep 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 1695988 | 5.00% |
| 04 Sep 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 3216272 | 4.80% |
| 03 Sep 2020 | 11.45 | 11.45 | 11.45 | 11.45 | 1818562 | 4.57% |
| 02 Sep 2020 | 10.95 | 10.10 | 11.05 | 10.05 | 8051283 | 3.79% |
| 01 Sep 2020 | 10.55 | 10.55 | 11.00 | 10.55 | 9435555 | -4.95% |
| 31 Aug 2020 | 11.10 | 11.85 | 11.90 | 11.10 | 5361474 | -4.72% |
| 28 Aug 2020 | 11.65 | 12.50 | 12.50 | 11.40 | 51212791 | -2.51% |
| 27 Aug 2020 | 11.95 | 11.25 | 11.95 | 11.10 | 10482612 | 9.63% |
| 26 Aug 2020 | 10.90 | 10.90 | 10.90 | 10.30 | 32178849 | 9.55% |
| 25 Aug 2020 | 9.95 | 9.05 | 9.95 | 9.05 | 14145623 | 9.94% |
| 24 Aug 2020 | 9.05 | 9.10 | 9.20 | 8.85 | 6638940 | 0.00% |
| 21 Aug 2020 | 9.05 | 8.90 | 9.15 | 8.70 | 9293248 | 2.84% |
| 20 Aug 2020 | 8.80 | 8.80 | 9.35 | 8.65 | 16624980 | -2.22% |
| 19 Aug 2020 | 9.00 | 8.65 | 9.20 | 8.25 | 15647883 | 7.14% |
| 18 Aug 2020 | 8.40 | 8.15 | 8.50 | 8.15 | 6334381 | 2.44% |
| 17 Aug 2020 | 8.20 | 8.10 | 8.65 | 7.95 | 8686603 | 3.14% |
| 14 Aug 2020 | 7.95 | 8.50 | 8.55 | 7.80 | 8577456 | -5.36% |
| 13 Aug 2020 | 8.40 | 8.85 | 9.20 | 8.30 | 15465766 | -2.33% |
| 12 Aug 2020 | 8.60 | 7.85 | 8.60 | 7.80 | 16614091 | 9.55% |
| 11 Aug 2020 | 7.85 | 7.95 | 8.25 | 7.80 | 5901592 | -1.26% |
| 10 Aug 2020 | 7.95 | 7.95 | 8.00 | 7.90 | 2351538 | 0.63% |
| 07 Aug 2020 | 7.90 | 8.10 | 8.20 | 7.85 | 3344657 | -1.86% |
| 06 Aug 2020 | 8.05 | 8.45 | 8.55 | 7.95 | 8079648 | -2.42% |
| 05 Aug 2020 | 8.25 | 8.15 | 8.25 | 8.00 | 8728999 | 4.43% |
| 04 Aug 2020 | 7.90 | 7.90 | 7.90 | 7.70 | 6514949 | 4.64% |
| 03 Aug 2020 | 7.55 | 7.20 | 7.55 | 6.95 | 4062517 | 4.86% |
| 31 Jul 2020 | 7.20 | 7.35 | 7.35 | 7.10 | 2228265 | -2.04% |
| 30 Jul 2020 | 7.35 | 7.70 | 7.70 | 7.20 | 6578532 | 0.00% |
| 29 Jul 2020 | 7.35 | 6.90 | 7.35 | 6.80 | 3362218 | 5.00% |
| 28 Jul 2020 | 7.00 | 7.15 | 7.20 | 6.95 | 3281164 | -2.78% |
| 27 Jul 2020 | 7.20 | 7.50 | 7.55 | 7.20 | 2953269 | -4.64% |
| 24 Jul 2020 | 7.55 | 7.80 | 7.80 | 7.55 | 2417075 | -1.31% |
| 23 Jul 2020 | 7.65 | 7.80 | 7.85 | 7.60 | 2870155 | 0.00% |
| 22 Jul 2020 | 7.65 | 7.85 | 7.85 | 7.60 | 3605589 | 0.00% |
| 21 Jul 2020 | 7.65 | 7.70 | 7.70 | 7.55 | 2706542 | 1.32% |
| 20 Jul 2020 | 7.55 | 7.65 | 7.70 | 7.50 | 2051826 | 1.34% |
| 17 Jul 2020 | 7.45 | 7.30 | 7.60 | 7.20 | 2958396 | 1.36% |
| 16 Jul 2020 | 7.35 | 7.70 | 7.80 | 7.30 | 3085998 | -3.92% |
| 15 Jul 2020 | 7.65 | 7.50 | 7.80 | 7.45 | 6728674 | 2.68% |
| 14 Jul 2020 | 7.45 | 7.70 | 7.75 | 7.40 | 3056450 | -3.87% |
| 13 Jul 2020 | 7.75 | 8.00 | 8.00 | 7.70 | 2961084 | -2.52% |
| 10 Jul 2020 | 7.95 | 8.05 | 8.10 | 7.80 | 3995361 | -1.85% |
| 09 Jul 2020 | 8.10 | 8.10 | 8.25 | 7.95 | 4875675 | 0.00% |
| 08 Jul 2020 | 8.10 | 8.00 | 8.35 | 7.80 | 10258159 | 0.62% |
| 07 Jul 2020 | 8.05 | 8.25 | 8.30 | 8.00 | 7401550 | -3.59% |
| 06 Jul 2020 | 8.35 | 8.80 | 8.80 | 8.25 | 7499158 | -2.91% |
| 03 Jul 2020 | 8.60 | 8.90 | 8.90 | 8.10 | 25972054 | 1.18% |
| 02 Jul 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 1017673 | 4.94% |
| 01 Jul 2020 | 8.10 | 7.40 | 8.10 | 7.40 | 13253638 | 4.52% |
| 30 Jun 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 1427125 | -4.91% |
| 29 Jun 2020 | 8.15 | 8.15 | 8.15 | 8.15 | 1901324 | -4.68% |
| 26 Jun 2020 | 8.55 | 8.55 | 8.60 | 8.55 | 6249261 | -5.00% |
| 25 Jun 2020 | 9.00 | 9.40 | 9.40 | 9.00 | 17635705 | -4.76% |
| 24 Jun 2020 | 9.45 | 9.55 | 9.55 | 9.15 | 8560050 | 3.85% |
| 23 Jun 2020 | 9.10 | 9.10 | 9.10 | 9.10 | 273018 | 4.60% |
| 22 Jun 2020 | 8.70 | 8.70 | 8.70 | 8.70 | 1852801 | 4.82% |
| 19 Jun 2020 | 8.30 | 8.30 | 8.30 | 8.30 | 507101 | 4.40% |
| 18 Jun 2020 | 7.95 | 7.95 | 7.95 | 7.95 | 473964 | 4.61% |
| 17 Jun 2020 | 7.60 | 7.60 | 7.60 | 7.60 | 366277 | 4.83% |
| 16 Jun 2020 | 7.25 | 7.25 | 7.25 | 7.25 | 490536 | 4.32% |
| 15 Jun 2020 | 6.95 | 6.95 | 6.95 | 6.95 | 311652 | 4.51% |
| 12 Jun 2020 | 6.65 | 6.65 | 6.65 | 6.35 | 19891373 | 4.72% |
| 11 Jun 2020 | 6.35 | 6.35 | 6.35 | 6.35 | 662228 | 4.96% |
| 10 Jun 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 354231 | 4.31% |
| 09 Jun 2020 | 5.80 | 5.80 | 5.80 | 5.80 | 898311 | 4.50% |
| 08 Jun 2020 | 5.55 | 5.55 | 5.55 | 5.55 | 467816 | 4.72% |
| 05 Jun 2020 | 5.30 | 5.30 | 5.30 | 5.30 | 491777 | 4.95% |
| 04 Jun 2020 | 5.05 | 5.05 | 5.05 | 5.05 | 1414216 | 4.12% |
| 03 Jun 2020 | 4.85 | 4.85 | 4.85 | 4.85 | 1013288 | 4.30% |
| 02 Jun 2020 | 4.65 | 4.65 | 4.65 | 4.65 | 2182159 | 4.49% |
| 01 Jun 2020 | 4.45 | 4.45 | 4.45 | 4.30 | 16319313 | 4.71% |
| 29 May 2020 | 4.25 | 4.45 | 4.50 | 4.25 | 19879268 | -4.49% |
| 28 May 2020 | 4.45 | 4.45 | 4.50 | 4.40 | 3318872 | 0.00% |
| 27 May 2020 | 4.45 | 4.50 | 4.55 | 4.30 | 5487738 | -1.11% |
| 26 May 2020 | 4.50 | 4.60 | 4.65 | 4.45 | 2638818 | -1.10% |
| 22 May 2020 | 4.55 | 4.65 | 4.65 | 4.50 | 1973409 | -1.09% |
| 21 May 2020 | 4.60 | 4.45 | 4.65 | 4.35 | 6196841 | 3.37% |
| 20 May 2020 | 4.45 | 4.50 | 4.50 | 4.35 | 2568549 | 0.00% |
| 19 May 2020 | 4.45 | 4.45 | 4.50 | 4.35 | 3427284 | 0.00% |
| 18 May 2020 | 4.45 | 4.70 | 4.75 | 4.45 | 4569779 | -4.30% |
| 15 May 2020 | 4.65 | 4.80 | 4.80 | 4.60 | 2637712 | -2.11% |
| 14 May 2020 | 4.75 | 4.80 | 4.85 | 4.75 | 1909082 | -2.06% |
| 13 May 2020 | 4.85 | 4.80 | 4.90 | 4.70 | 4799464 | 3.19% |
| 12 May 2020 | 4.70 | 4.70 | 4.75 | 4.55 | 2297005 | 1.08% |
| 11 May 2020 | 4.65 | 4.75 | 4.75 | 4.65 | 1921377 | -1.06% |
| 08 May 2020 | 4.70 | 4.80 | 4.85 | 4.60 | 3843115 | -2.08% |
| 07 May 2020 | 4.80 | 4.75 | 4.80 | 4.75 | 1113138 | 0.00% |
| 06 May 2020 | 4.80 | 4.80 | 4.85 | 4.70 | 2699053 | 1.05% |
| 05 May 2020 | 4.75 | 4.75 | 4.85 | 4.75 | 1993002 | 0.00% |
| 04 May 2020 | 4.75 | 4.80 | 4.85 | 4.70 | 2770361 | -2.06% |
| 30 Apr 2020 | 4.85 | 5.00 | 5.05 | 4.80 | 5804213 | -2.02% |
| 29 Apr 2020 | 4.95 | 4.90 | 5.00 | 4.70 | 6321528 | 2.06% |
| 28 Apr 2020 | 4.85 | 4.95 | 4.95 | 4.80 | 2314223 | 0.00% |
| 27 Apr 2020 | 4.85 | 4.80 | 4.90 | 4.80 | 2798669 | 2.11% |
| 24 Apr 2020 | 4.75 | 5.10 | 5.15 | 4.75 | 11475264 | -4.04% |
| 23 Apr 2020 | 4.95 | 4.80 | 4.95 | 4.75 | 7210166 | 4.21% |
| 22 Apr 2020 | 4.75 | 4.80 | 4.85 | 4.55 | 4375973 | 0.00% |
| 21 Apr 2020 | 4.75 | 4.70 | 4.75 | 4.40 | 10316394 | 4.40% |
| 20 Apr 2020 | 4.55 | 4.40 | 4.55 | 4.30 | 5587792 | 4.60% |
| 17 Apr 2020 | 4.35 | 4.35 | 4.45 | 4.30 | 7311895 | 0.00% |
| 16 Apr 2020 | 4.35 | 4.40 | 4.55 | 4.30 | 11646174 | -3.33% |
| 15 Apr 2020 | 4.50 | 4.85 | 4.90 | 4.50 | 9683739 | -4.26% |
| 13 Apr 2020 | 4.70 | 4.90 | 4.90 | 4.50 | 10282998 | 0.00% |
| 09 Apr 2020 | 4.70 | 4.70 | 4.70 | 4.70 | 324878 | 4.44% |
| 08 Apr 2020 | 4.50 | 4.50 | 4.50 | 4.35 | 3169388 | 4.65% |
| 07 Apr 2020 | 4.30 | 4.30 | 4.30 | 4.25 | 819707 | 4.88% |
| 03 Apr 2020 | 4.10 | 4.00 | 4.10 | 3.90 | 4066470 | 3.80% |
| 01 Apr 2020 | 3.95 | 4.00 | 4.15 | 3.90 | 5957543 | -2.47% |
| 31 Mar 2020 | 4.05 | 4.05 | 4.20 | 4.05 | 4789251 | -4.71% |
| 30 Mar 2020 | 4.25 | 4.40 | 4.40 | 4.25 | 1799052 | -4.49% |
| 27 Mar 2020 | 4.45 | 4.75 | 4.85 | 4.45 | 4937190 | -4.30% |
| 26 Mar 2020 | 4.65 | 4.70 | 4.85 | 4.50 | 4587305 | -1.06% |
| 25 Mar 2020 | 4.70 | 4.70 | 4.90 | 4.70 | 2416185 | -4.08% |
| 24 Mar 2020 | 4.90 | 4.70 | 5.10 | 4.70 | 4271540 | 0.00% |
| 23 Mar 2020 | 4.90 | 5.05 | 5.10 | 4.90 | 1852991 | -4.85% |
| 20 Mar 2020 | 5.15 | 5.15 | 5.30 | 5.15 | 9609631 | -4.63% |
| 19 Mar 2020 | 5.40 | 5.40 | 5.40 | 5.40 | 593601 | -4.42% |
| 18 Mar 2020 | 5.65 | 6.00 | 6.15 | 5.65 | 3902460 | -4.24% |
| 17 Mar 2020 | 5.90 | 5.70 | 5.90 | 5.50 | 4597395 | 4.42% |
| 16 Mar 2020 | 5.65 | 5.25 | 5.65 | 5.15 | 7691479 | 4.63% |
| 13 Mar 2020 | 5.40 | 5.20 | 5.90 | 5.15 | 16923226 | -5.26% |
| 12 Mar 2020 | 5.70 | 6.00 | 6.00 | 5.70 | 5574951 | -9.52% |
| 11 Mar 2020 | 6.30 | 6.10 | 6.60 | 5.90 | 8768637 | 4.13% |
| 09 Mar 2020 | 6.05 | 6.15 | 6.50 | 6.05 | 3980965 | -9.70% |
| 06 Mar 2020 | 6.70 | 7.00 | 7.00 | 6.70 | 7598122 | -9.46% |
| 05 Mar 2020 | 7.40 | 7.30 | 7.65 | 6.60 | 19686849 | 1.37% |
| 04 Mar 2020 | 7.30 | 8.00 | 8.00 | 7.15 | 11158574 | -8.18% |
| 03 Mar 2020 | 7.95 | 8.10 | 8.30 | 7.80 | 6348127 | -1.24% |
| 02 Mar 2020 | 8.05 | 8.55 | 8.85 | 7.80 | 7662840 | -2.42% |
| 28 Feb 2020 | 8.25 | 9.00 | 9.00 | 8.10 | 15614317 | -12.23% |
| 27 Feb 2020 | 9.40 | 9.90 | 9.95 | 9.25 | 6902759 | -5.05% |
| 26 Feb 2020 | 9.90 | 10.25 | 10.30 | 9.80 | 9580311 | -4.35% |
| 25 Feb 2020 | 10.35 | 10.90 | 10.95 | 10.00 | 7126925 | -4.61% |
| 24 Feb 2020 | 10.85 | 11.15 | 11.15 | 10.80 | 4441445 | -2.25% |
| 20 Feb 2020 | 11.10 | 11.20 | 11.70 | 11.00 | 9704357 | 0.00% |
| 19 Feb 2020 | 11.10 | 11.10 | 11.45 | 11.00 | 6066866 | 1.37% |
| 18 Feb 2020 | 10.95 | 11.35 | 11.40 | 10.75 | 6640571 | -3.10% |
| 17 Feb 2020 | 11.30 | 11.90 | 11.95 | 11.20 | 6922804 | -4.24% |
| 14 Feb 2020 | 11.80 | 12.25 | 12.25 | 11.75 | 5417430 | -2.88% |
| 13 Feb 2020 | 12.15 | 11.90 | 12.30 | 11.50 | 7750915 | 1.25% |
| 12 Feb 2020 | 12.00 | 12.10 | 12.15 | 11.75 | 6839820 | -0.41% |
| 11 Feb 2020 | 12.05 | 12.20 | 12.30 | 12.00 | 4920209 | -0.82% |
| 10 Feb 2020 | 12.15 | 12.30 | 12.35 | 12.00 | 4248945 | -0.82% |
| 07 Feb 2020 | 12.25 | 12.35 | 12.40 | 12.20 | 3596746 | 0.00% |
| 06 Feb 2020 | 12.25 | 12.25 | 12.45 | 12.05 | 9714358 | 0.41% |
| 05 Feb 2020 | 12.20 | 12.40 | 12.50 | 12.15 | 7787203 | -1.21% |
| 04 Feb 2020 | 12.35 | 12.50 | 12.70 | 12.10 | 12272828 | -0.80% |
| 03 Feb 2020 | 12.45 | 12.75 | 12.90 | 12.40 | 11615329 | -0.80% |
| 01 Feb 2020 | 12.55 | 12.80 | 13.20 | 12.40 | 8257274 | -3.46% |
| 31 Jan 2020 | 13.00 | 13.40 | 13.50 | 12.85 | 12856730 | -0.38% |
| 30 Jan 2020 | 13.05 | 14.40 | 14.40 | 12.65 | 58920050 | -8.42% |
| 29 Jan 2020 | 14.25 | 14.65 | 14.95 | 13.60 | 57508690 | -3.39% |
| 28 Jan 2020 | 14.75 | 13.85 | 15.20 | 13.75 | 84160749 | 6.88% |
| 27 Jan 2020 | 13.80 | 14.10 | 14.35 | 13.65 | 23004283 | -3.50% |
| 24 Jan 2020 | 14.30 | 13.80 | 14.70 | 13.80 | 37708303 | 2.14% |
| 23 Jan 2020 | 14.00 | 13.80 | 14.25 | 13.60 | 29374158 | -1.41% |
| 22 Jan 2020 | 14.20 | 13.40 | 14.45 | 13.25 | 68039589 | 5.58% |
| 21 Jan 2020 | 13.45 | 12.80 | 13.55 | 12.75 | 49773069 | 5.49% |
| 20 Jan 2020 | 12.75 | 13.10 | 13.10 | 12.25 | 28625696 | -2.67% |
| 17 Jan 2020 | 13.10 | 12.75 | 13.35 | 12.50 | 30866052 | 2.75% |
| 16 Jan 2020 | 12.75 | 12.70 | 13.10 | 12.65 | 25244907 | 0.39% |
| 15 Jan 2020 | 12.70 | 12.65 | 12.85 | 12.30 | 19295904 | 0.79% |
| 14 Jan 2020 | 12.60 | 12.85 | 12.85 | 12.50 | 28003863 | 0.40% |
| 13 Jan 2020 | 12.55 | 12.90 | 12.95 | 12.50 | 21521509 | -2.71% |
| 10 Jan 2020 | 12.90 | 12.60 | 13.55 | 12.50 | 66415968 | 1.98% |
| 09 Jan 2020 | 12.65 | 12.60 | 12.80 | 12.40 | 27682606 | 2.02% |
| 08 Jan 2020 | 12.40 | 12.15 | 12.50 | 11.90 | 41238705 | 0.81% |
| 07 Jan 2020 | 12.30 | 12.25 | 12.50 | 11.45 | 42287119 | 1.23% |
| 06 Jan 2020 | 12.15 | 12.70 | 12.75 | 12.10 | 32769286 | -4.33% |
| 03 Jan 2020 | 12.70 | 13.00 | 13.10 | 12.60 | 32338547 | -3.42% |
| 02 Jan 2020 | 13.15 | 12.95 | 13.25 | 12.70 | 29546354 | 2.73% |
| 01 Jan 2020 | 12.80 | 13.10 | 13.35 | 12.60 | 47248101 | -2.29% |
| 31 Dec 2019 | 13.10 | 13.35 | 13.45 | 13.00 | 28086839 | -2.60% |
| 30 Dec 2019 | 13.45 | 13.40 | 13.55 | 13.15 | 22060499 | -0.37% |
| 27 Dec 2019 | 13.50 | 13.30 | 13.60 | 13.25 | 25256949 | 2.27% |
| 26 Dec 2019 | 13.20 | 13.45 | 13.60 | 13.05 | 55991832 | -1.12% |
| 24 Dec 2019 | 13.35 | 13.85 | 14.05 | 13.25 | 52662550 | -3.61% |
| 23 Dec 2019 | 13.85 | 14.00 | 14.25 | 13.55 | 59280111 | -1.07% |
| 20 Dec 2019 | 14.00 | 13.15 | 14.65 | 13.10 | 140999203 | 6.46% |
| 19 Dec 2019 | 13.15 | 13.00 | 13.40 | 12.80 | 40859287 | 1.15% |
| 18 Dec 2019 | 13.00 | 13.25 | 13.35 | 12.85 | 24515191 | -1.89% |
| 17 Dec 2019 | 13.25 | 12.95 | 13.50 | 12.95 | 30640533 | 1.53% |
| 16 Dec 2019 | 13.05 | 13.65 | 13.65 | 12.55 | 47195742 | -3.33% |
| 13 Dec 2019 | 13.50 | 13.65 | 13.85 | 13.40 | 40594489 | 0.37% |
| 12 Dec 2019 | 13.45 | 13.40 | 13.70 | 13.20 | 39177084 | 0.75% |
| 11 Dec 2019 | 13.35 | 13.70 | 14.20 | 13.05 | 81904977 | 2.69% |
| 10 Dec 2019 | 13.00 | 13.50 | 13.70 | 12.75 | 55958103 | -4.06% |
| 09 Dec 2019 | 13.55 | 12.55 | 14.35 | 12.50 | 121502432 | 7.97% |
| 06 Dec 2019 | 12.55 | 14.40 | 14.75 | 11.60 | 162047426 | -14.92% |
| 05 Dec 2019 | 14.75 | 14.20 | 15.00 | 13.80 | 102279897 | 3.87% |
| 04 Dec 2019 | 14.20 | 12.40 | 14.70 | 12.15 | 115414826 | 15.45% |
| 03 Dec 2019 | 12.30 | 13.25 | 13.30 | 11.40 | 96988646 | -6.11% |
| 02 Dec 2019 | 13.10 | 12.25 | 13.80 | 12.20 | 84855050 | 2.75% |
| 29 Nov 2019 | 12.75 | 15.00 | 15.70 | 11.45 | 100518077 | -15.00% |
| 28 Nov 2019 | 15.00 | 13.90 | 15.30 | 13.20 | 86595194 | 7.53% |
| 27 Nov 2019 | 13.95 | 14.95 | 15.10 | 13.75 | 54780837 | -7.00% |
| 26 Nov 2019 | 15.00 | 16.25 | 16.50 | 14.70 | 63072451 | -7.69% |
