Easy Trip Planners Ltd
NSE :EASEMYTRIP BSE :543272 Sector : E-Commerce/App based AggregatorBuy, Sell or Hold EASEMYTRIP ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
EASEMYTRIP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 Jan 2025 | 14.82 | 15.12 | 15.15 | 14.61 | 27600756 | -2.11% |
| 09 Jan 2025 | 15.14 | 15.41 | 15.45 | 15.10 | 48685467 | -1.69% |
| 08 Jan 2025 | 15.40 | 15.77 | 16.02 | 15.15 | 71869818 | -2.22% |
| 07 Jan 2025 | 15.75 | 16.39 | 16.53 | 15.64 | 80201763 | -2.78% |
| 06 Jan 2025 | 16.20 | 18.25 | 18.25 | 15.80 | 165008348 | 4.45% |
| 03 Jan 2025 | 15.51 | 15.37 | 15.67 | 15.20 | 31695572 | 1.17% |
| 02 Jan 2025 | 15.33 | 15.67 | 15.75 | 15.30 | 31576255 | -2.42% |
| 01 Jan 2025 | 15.71 | 15.86 | 15.94 | 15.64 | 33522631 | -0.95% |
| 31 Dec 2024 | 15.86 | 15.71 | 16.46 | 15.36 | 275650111 | -6.92% |
| 30 Dec 2024 | 17.04 | 16.52 | 17.19 | 16.22 | 47722176 | 3.09% |
| 27 Dec 2024 | 16.53 | 16.89 | 16.89 | 16.45 | 29720310 | -2.25% |
| 26 Dec 2024 | 16.91 | 16.44 | 16.95 | 16.28 | 54447200 | 2.67% |
| 24 Dec 2024 | 16.47 | 16.60 | 16.70 | 16.25 | 22508753 | -0.90% |
| 23 Dec 2024 | 16.62 | 16.32 | 16.80 | 15.81 | 26838793 | 2.72% |
| 20 Dec 2024 | 16.18 | 16.68 | 16.82 | 16.03 | 14937170 | -2.41% |
| 19 Dec 2024 | 16.58 | 16.50 | 16.76 | 16.40 | 14844840 | -1.72% |
| 18 Dec 2024 | 16.87 | 17.06 | 17.07 | 16.68 | 15194134 | -0.88% |
| 17 Dec 2024 | 17.02 | 17.09 | 17.25 | 17.00 | 18865986 | -0.29% |
| 16 Dec 2024 | 17.07 | 17.02 | 17.60 | 17.00 | 56760268 | 3.08% |
| 13 Dec 2024 | 16.56 | 16.60 | 16.71 | 16.22 | 13827243 | -0.60% |
| 12 Dec 2024 | 16.66 | 16.99 | 16.99 | 16.61 | 14809690 | -1.94% |
| 11 Dec 2024 | 16.99 | 16.88 | 17.16 | 16.62 | 17699871 | 0.65% |
| 10 Dec 2024 | 16.88 | 17.10 | 17.22 | 16.78 | 21423313 | -0.94% |
| 09 Dec 2024 | 17.04 | 17.25 | 17.33 | 16.92 | 28740745 | 1.67% |
| 06 Dec 2024 | 16.76 | 16.75 | 16.92 | 16.47 | 18992172 | 0.78% |
| 05 Dec 2024 | 16.63 | 16.50 | 17.01 | 16.36 | 46002962 | 1.65% |
| 04 Dec 2024 | 16.36 | 16.95 | 16.98 | 16.31 | 44240579 | -3.59% |
| 03 Dec 2024 | 16.97 | 17.20 | 17.30 | 16.90 | 27449519 | -1.74% |
| 02 Dec 2024 | 17.27 | 17.80 | 17.80 | 16.90 | 46201912 | -4.00% |
| 29 Nov 2024 | 17.99 | 17.04 | 19.00 | 17.04 | 170115496 | 10.17% |
| 28 Nov 2024 | 16.33 | 16.10 | 16.85 | 15.38 | 34629446 | 1.55% |
| 27 Nov 2024 | 16.08 | 16.32 | 16.45 | 15.52 | 17909074 | -1.47% |
| 26 Nov 2024 | 16.32 | 16.85 | 16.85 | 16.25 | 9761318 | -2.39% |
| 25 Nov 2024 | 16.72 | 16.30 | 17.00 | 16.30 | 40236413 | 4.37% |
| 22 Nov 2024 | 16.02 | 14.82 | 16.45 | 14.71 | 27928022 | 8.54% |
| 21 Nov 2024 | 14.76 | 15.20 | 15.20 | 14.71 | 8879409 | -2.12% |
| 19 Nov 2024 | 15.08 | 15.05 | 15.48 | 15.01 | 8716975 | 0.67% |
| 18 Nov 2024 | 14.98 | 14.85 | 15.29 | 14.53 | 11989732 | -0.47% |
| 14 Nov 2024 | 15.05 | 15.20 | 15.28 | 14.96 | 7607757 | 0.20% |
| 13 Nov 2024 | 15.02 | 15.70 | 15.70 | 14.98 | 9094352 | -3.96% |
| 12 Nov 2024 | 15.64 | 15.78 | 16.09 | 15.54 | 6300090 | -0.89% |
| 11 Nov 2024 | 15.78 | 16.05 | 16.05 | 15.63 | 8676100 | -1.93% |
| 08 Nov 2024 | 16.09 | 16.46 | 16.55 | 16.00 | 7535045 | -2.37% |
| 07 Nov 2024 | 16.48 | 16.72 | 16.77 | 16.36 | 9065382 | -1.49% |
| 06 Nov 2024 | 16.73 | 16.32 | 16.98 | 16.21 | 19817461 | 2.83% |
| 05 Nov 2024 | 16.27 | 16.40 | 16.55 | 16.17 | 9439111 | -2.16% |
| 04 Nov 2024 | 16.63 | 16.68 | 16.81 | 15.96 | 16628462 | -0.78% |
| 01 Nov 2024 | 16.76 | 16.62 | 16.80 | 16.56 | 7186347 | 1.45% |
| 31 Oct 2024 | 16.52 | 16.00 | 16.69 | 15.98 | 20268571 | 1.91% |
| 30 Oct 2024 | 16.21 | 14.98 | 16.35 | 14.88 | 36700375 | 8.57% |
| 29 Oct 2024 | 14.93 | 14.90 | 15.12 | 14.75 | 8125159 | 0.54% |
| 28 Oct 2024 | 14.85 | 14.53 | 15.03 | 14.26 | 15112941 | 2.77% |
| 25 Oct 2024 | 14.45 | 14.95 | 15.02 | 14.35 | 15973395 | -3.34% |
| 24 Oct 2024 | 14.95 | 15.06 | 15.15 | 14.91 | 9060972 | -0.73% |
| 23 Oct 2024 | 15.06 | 15.14 | 15.25 | 14.21 | 21682612 | -0.59% |
| 22 Oct 2024 | 15.15 | 15.90 | 15.94 | 15.06 | 16919348 | -4.72% |
| 21 Oct 2024 | 15.90 | 16.15 | 16.43 | 15.80 | 16243101 | -0.62% |
| 18 Oct 2024 | 16.00 | 16.02 | 16.18 | 15.78 | 13515259 | -0.12% |
| 17 Oct 2024 | 16.02 | 16.25 | 16.30 | 15.97 | 13173691 | -1.29% |
| 16 Oct 2024 | 16.23 | 16.50 | 16.60 | 16.16 | 17106042 | -1.58% |
| 15 Oct 2024 | 16.49 | 16.75 | 16.87 | 16.45 | 14500570 | -1.38% |
| 14 Oct 2024 | 16.72 | 17.35 | 17.35 | 16.61 | 37182023 | -2.22% |
| 11 Oct 2024 | 17.10 | 17.25 | 17.28 | 17.00 | 10324338 | -0.47% |
| 10 Oct 2024 | 17.18 | 17.25 | 17.38 | 17.05 | 35036351 | 0.76% |
| 09 Oct 2024 | 17.05 | 16.66 | 17.29 | 16.56 | 55964013 | 3.77% |
| 08 Oct 2024 | 16.43 | 16.05 | 16.57 | 15.86 | 29807139 | 2.37% |
| 07 Oct 2024 | 16.05 | 16.83 | 16.89 | 15.80 | 26475054 | -3.66% |
| 04 Oct 2024 | 16.66 | 16.73 | 16.85 | 16.25 | 25452291 | 0.36% |
| 03 Oct 2024 | 16.60 | 16.83 | 16.98 | 16.51 | 26627413 | -2.35% |
| 01 Oct 2024 | 17.00 | 17.05 | 17.30 | 16.96 | 36576235 | -0.06% |
| 30 Sep 2024 | 17.01 | 17.41 | 17.47 | 16.93 | 71890004 | -2.30% |
| 27 Sep 2024 | 17.41 | 18.47 | 18.48 | 17.30 | 120954202 | -4.81% |
| 26 Sep 2024 | 18.29 | 17.25 | 18.43 | 17.20 | 210671221 | 6.59% |
| 25 Sep 2024 | 17.16 | 19.65 | 19.75 | 16.39 | 837150009 | -16.25% |
| 24 Sep 2024 | 20.49 | 20.74 | 20.74 | 20.44 | 8188900 | -1.35% |
| 23 Sep 2024 | 20.77 | 20.84 | 21.33 | 20.60 | 20764774 | -0.24% |
| 20 Sep 2024 | 20.82 | 20.30 | 20.98 | 20.08 | 42601623 | 2.92% |
| 19 Sep 2024 | 20.23 | 20.63 | 20.63 | 19.91 | 10408560 | -1.32% |
| 18 Sep 2024 | 20.50 | 20.79 | 20.84 | 20.43 | 7951485 | -1.44% |
| 17 Sep 2024 | 20.80 | 21.10 | 21.48 | 20.63 | 19633549 | -1.42% |
| 16 Sep 2024 | 21.10 | 21.13 | 21.35 | 20.76 | 17387307 | 0.52% |
| 13 Sep 2024 | 20.99 | 20.62 | 21.19 | 20.50 | 14337050 | 2.14% |
| 12 Sep 2024 | 20.55 | 21.00 | 21.05 | 20.05 | 10160966 | -1.67% |
| 11 Sep 2024 | 20.90 | 21.50 | 21.56 | 20.81 | 11293757 | -1.46% |
| 10 Sep 2024 | 21.21 | 21.23 | 21.40 | 20.87 | 27803718 | 2.56% |
| 09 Sep 2024 | 20.68 | 20.45 | 20.97 | 20.29 | 26666463 | 1.92% |
| 06 Sep 2024 | 20.29 | 21.60 | 21.95 | 20.06 | 66792246 | -5.80% |
| 05 Sep 2024 | 21.54 | 19.55 | 22.19 | 19.41 | 106753071 | 10.75% |
| 04 Sep 2024 | 19.45 | 19.35 | 19.90 | 19.35 | 7061246 | -0.10% |
| 03 Sep 2024 | 19.47 | 19.54 | 19.79 | 19.43 | 7980127 | -0.61% |
| 02 Sep 2024 | 19.59 | 19.90 | 19.95 | 19.47 | 8650680 | -1.36% |
| 30 Aug 2024 | 19.86 | 20.00 | 20.00 | 19.80 | 4489139 | 0.71% |
| 29 Aug 2024 | 19.72 | 20.30 | 20.33 | 19.51 | 28977966 | -2.81% |
| 28 Aug 2024 | 20.29 | 20.18 | 20.56 | 20.00 | 26389945 | 0.64% |
| 27 Aug 2024 | 20.16 | 20.25 | 20.30 | 20.00 | 11854704 | -0.44% |
| 26 Aug 2024 | 20.25 | 20.59 | 20.64 | 20.21 | 7677380 | -0.93% |
| 23 Aug 2024 | 20.44 | 19.97 | 20.65 | 19.83 | 30678060 | 2.97% |
| 22 Aug 2024 | 19.85 | 19.86 | 19.97 | 19.80 | 4916680 | 0.56% |
| 21 Aug 2024 | 19.74 | 19.63 | 19.84 | 19.60 | 5183785 | 0.87% |
| 20 Aug 2024 | 19.57 | 19.52 | 19.69 | 19.45 | 4974013 | 0.67% |
| 19 Aug 2024 | 19.44 | 19.91 | 19.91 | 19.40 | 12890277 | -0.72% |
| 16 Aug 2024 | 19.58 | 19.74 | 19.78 | 19.45 | 4424932 | 0.20% |
| 14 Aug 2024 | 19.54 | 20.06 | 20.25 | 19.44 | 9023549 | -1.51% |
| 13 Aug 2024 | 19.84 | 19.73 | 20.28 | 19.70 | 50368154 | 1.43% |
| 12 Aug 2024 | 19.56 | 19.73 | 19.88 | 19.47 | 6621868 | -0.96% |
| 09 Aug 2024 | 19.75 | 19.90 | 19.95 | 19.70 | 8521479 | 0.41% |
| 08 Aug 2024 | 19.67 | 19.70 | 19.77 | 19.55 | 5370780 | 1.13% |
| 07 Aug 2024 | 19.45 | 19.80 | 20.26 | 19.41 | 26708716 | -0.15% |
| 06 Aug 2024 | 19.48 | 20.14 | 20.28 | 19.41 | 21988518 | -1.77% |
| 05 Aug 2024 | 19.83 | 20.03 | 20.21 | 19.75 | 11045538 | -3.03% |
| 02 Aug 2024 | 20.45 | 20.48 | 20.60 | 20.42 | 21626612 | -0.68% |
| 01 Aug 2024 | 20.59 | 20.65 | 21.38 | 20.53 | 13932873 | -0.39% |
| 31 Jul 2024 | 20.67 | 20.90 | 21.12 | 20.61 | 21226352 | -0.58% |
| 30 Jul 2024 | 20.79 | 20.99 | 21.07 | 20.76 | 18931419 | -0.86% |
| 29 Jul 2024 | 20.97 | 21.48 | 21.73 | 20.86 | 35940172 | -1.64% |
| 26 Jul 2024 | 21.32 | 21.13 | 21.84 | 21.12 | 23876638 | 0.95% |
| 25 Jul 2024 | 21.12 | 21.20 | 21.59 | 21.01 | 18853381 | -1.40% |
| 24 Jul 2024 | 21.42 | 21.25 | 21.55 | 21.17 | 18430163 | 1.42% |
| 23 Jul 2024 | 21.12 | 20.07 | 21.78 | 19.97 | 69816550 | 5.55% |
| 22 Jul 2024 | 20.01 | 20.10 | 20.17 | 19.84 | 3771119 | -0.15% |
| 19 Jul 2024 | 20.04 | 20.35 | 20.35 | 20.00 | 7348570 | -1.43% |
| 18 Jul 2024 | 20.33 | 20.55 | 20.58 | 20.30 | 4336618 | -1.31% |
| 16 Jul 2024 | 20.60 | 20.52 | 20.75 | 20.51 | 4822212 | 0.39% |
| 15 Jul 2024 | 20.52 | 20.53 | 20.65 | 20.35 | 7036409 | 0.39% |
| 12 Jul 2024 | 20.44 | 20.75 | 20.80 | 20.40 | 5864115 | -0.92% |
| 11 Jul 2024 | 20.63 | 20.61 | 20.87 | 20.58 | 7937710 | 0.78% |
| 10 Jul 2024 | 20.47 | 20.74 | 20.79 | 20.35 | 5563203 | -1.02% |
| 09 Jul 2024 | 20.68 | 20.69 | 21.10 | 20.61 | 6130036 | 0.29% |
| 08 Jul 2024 | 20.62 | 20.95 | 20.96 | 20.57 | 4750903 | -1.34% |
| 05 Jul 2024 | 20.90 | 21.00 | 21.07 | 20.88 | 4106720 | -0.57% |
| 04 Jul 2024 | 21.02 | 21.05 | 21.28 | 20.88 | 9565673 | 0.33% |
| 03 Jul 2024 | 20.95 | 20.88 | 21.33 | 20.80 | 9581917 | 0.43% |
| 02 Jul 2024 | 20.86 | 20.61 | 21.00 | 20.60 | 6542010 | 0.68% |
| 01 Jul 2024 | 20.72 | 20.60 | 21.04 | 20.58 | 5119278 | 0.58% |
| 28 Jun 2024 | 20.60 | 20.75 | 20.80 | 20.53 | 3360945 | 0.00% |
| 27 Jun 2024 | 20.60 | 20.87 | 20.96 | 20.43 | 9031942 | -1.25% |
| 26 Jun 2024 | 20.86 | 21.18 | 21.32 | 20.78 | 7424629 | -1.88% |
| 25 Jun 2024 | 21.26 | 21.40 | 21.50 | 21.16 | 5424606 | -0.23% |
| 24 Jun 2024 | 21.31 | 21.38 | 21.46 | 21.16 | 4394760 | -0.51% |
| 21 Jun 2024 | 21.42 | 21.45 | 21.58 | 21.29 | 5947620 | -0.14% |
| 20 Jun 2024 | 21.45 | 21.52 | 21.59 | 21.31 | 6138657 | 0.00% |
| 19 Jun 2024 | 21.45 | 21.75 | 21.90 | 21.35 | 7801914 | -1.20% |
| 18 Jun 2024 | 21.71 | 21.20 | 22.10 | 21.02 | 21452376 | 2.79% |
| 14 Jun 2024 | 21.12 | 21.24 | 21.25 | 21.07 | 5373127 | -0.24% |
| 13 Jun 2024 | 21.17 | 21.30 | 21.38 | 21.01 | 6172377 | -0.14% |
| 12 Jun 2024 | 21.20 | 21.11 | 21.30 | 21.07 | 5996556 | 0.66% |
| 11 Jun 2024 | 21.06 | 21.18 | 21.28 | 20.91 | 4876845 | 0.53% |
| 10 Jun 2024 | 20.95 | 21.10 | 21.28 | 20.93 | 8597211 | 0.34% |
| 07 Jun 2024 | 20.88 | 20.73 | 20.95 | 20.58 | 8355858 | 1.11% |
| 06 Jun 2024 | 20.65 | 20.50 | 20.98 | 20.48 | 7579020 | 1.82% |
| 05 Jun 2024 | 20.28 | 20.20 | 20.43 | 19.73 | 7594952 | 1.91% |
| 04 Jun 2024 | 19.90 | 21.23 | 21.23 | 19.00 | 15128044 | -5.82% |
| 03 Jun 2024 | 21.13 | 21.75 | 21.90 | 20.98 | 14990409 | 0.71% |
| 31 May 2024 | 20.98 | 21.25 | 21.45 | 20.85 | 6947939 | -0.80% |
| 30 May 2024 | 21.15 | 21.68 | 21.73 | 21.08 | 7416426 | -2.31% |
| 29 May 2024 | 21.65 | 22.03 | 22.28 | 21.53 | 11935650 | -2.04% |
| 28 May 2024 | 22.10 | 22.10 | 22.43 | 22.00 | 12711219 | 0.32% |
| 27 May 2024 | 22.03 | 21.75 | 22.38 | 21.75 | 22272145 | -0.09% |
| 24 May 2024 | 22.05 | 22.50 | 22.80 | 22.00 | 21436077 | -2.65% |
| 23 May 2024 | 22.65 | 22.80 | 22.93 | 22.58 | 11126837 | -0.66% |
| 22 May 2024 | 22.80 | 22.23 | 23.13 | 22.23 | 20269718 | 2.93% |
| 21 May 2024 | 22.15 | 22.70 | 22.70 | 22.08 | 7483587 | -2.42% |
| 18 May 2024 | 22.70 | 22.15 | 22.75 | 22.13 | 4466362 | 2.58% |
| 17 May 2024 | 22.13 | 22.13 | 22.45 | 22.08 | 18558378 | 0.36% |
| 16 May 2024 | 22.05 | 21.98 | 22.23 | 21.75 | 6721294 | 0.92% |
| 15 May 2024 | 21.85 | 22.08 | 22.23 | 21.80 | 5464744 | -0.59% |
| 14 May 2024 | 21.98 | 21.60 | 22.13 | 21.60 | 12597014 | 2.00% |
| 13 May 2024 | 21.55 | 21.60 | 21.70 | 21.03 | 7693395 | 0.00% |
| 10 May 2024 | 21.55 | 21.80 | 21.85 | 21.18 | 7595515 | -0.37% |
| 09 May 2024 | 21.63 | 22.15 | 22.38 | 21.55 | 6475490 | -2.57% |
| 08 May 2024 | 22.20 | 22.08 | 22.35 | 22.00 | 7993933 | 0.23% |
| 07 May 2024 | 22.15 | 22.98 | 22.98 | 22.03 | 11347480 | -3.82% |
| 06 May 2024 | 23.03 | 23.38 | 23.50 | 22.83 | 15617703 | -0.95% |
| 03 May 2024 | 23.25 | 23.10 | 23.58 | 23.03 | 33313057 | 1.09% |
| 02 May 2024 | 23.00 | 23.38 | 23.43 | 22.90 | 7516533 | -1.20% |
| 30 Apr 2024 | 23.28 | 23.33 | 23.55 | 23.20 | 15860427 | 0.00% |
| 29 Apr 2024 | 23.28 | 23.90 | 23.90 | 23.18 | 10745208 | -0.94% |
| 26 Apr 2024 | 23.50 | 23.25 | 23.68 | 23.00 | 20951807 | 1.29% |
| 25 Apr 2024 | 23.20 | 23.45 | 23.60 | 23.08 | 10365217 | -1.19% |
| 24 Apr 2024 | 23.48 | 23.70 | 23.75 | 23.25 | 20796554 | -0.42% |
| 23 Apr 2024 | 23.58 | 22.75 | 23.78 | 22.60 | 51948059 | 4.89% |
| 22 Apr 2024 | 22.48 | 22.15 | 22.75 | 22.10 | 15202084 | 2.65% |
| 19 Apr 2024 | 21.90 | 21.88 | 22.08 | 21.55 | 6249118 | -1.48% |
| 18 Apr 2024 | 22.23 | 22.30 | 22.80 | 22.15 | 11932214 | -0.31% |
| 16 Apr 2024 | 22.30 | 21.55 | 22.55 | 21.50 | 36098603 | 2.29% |
| 15 Apr 2024 | 21.80 | 21.38 | 22.03 | 21.30 | 11246324 | -2.68% |
| 12 Apr 2024 | 22.40 | 22.55 | 22.90 | 22.35 | 7898668 | -1.10% |
| 10 Apr 2024 | 22.65 | 22.95 | 22.98 | 22.55 | 5857125 | -1.22% |
| 09 Apr 2024 | 22.93 | 22.98 | 23.13 | 22.68 | 7553129 | 0.22% |
| 08 Apr 2024 | 22.88 | 23.30 | 23.35 | 22.78 | 9322307 | -1.38% |
| 05 Apr 2024 | 23.20 | 22.53 | 23.23 | 22.50 | 21164531 | 2.52% |
| 04 Apr 2024 | 22.63 | 22.78 | 23.10 | 22.35 | 13066685 | 0.00% |
| 03 Apr 2024 | 22.63 | 22.40 | 23.00 | 22.23 | 15174710 | 0.80% |
| 02 Apr 2024 | 22.45 | 22.00 | 22.55 | 21.75 | 17953033 | 2.05% |
| 01 Apr 2024 | 22.00 | 21.63 | 22.13 | 21.63 | 11650823 | 2.80% |
| 28 Mar 2024 | 21.40 | 21.90 | 22.15 | 21.30 | 43280573 | -1.52% |
| 27 Mar 2024 | 21.73 | 22.08 | 22.60 | 21.50 | 23945130 | -1.36% |
| 26 Mar 2024 | 22.03 | 21.88 | 22.60 | 21.53 | 22438786 | 0.69% |
| 22 Mar 2024 | 21.88 | 22.13 | 22.18 | 21.83 | 16413696 | -1.13% |
| 21 Mar 2024 | 22.13 | 22.50 | 22.75 | 21.90 | 26762051 | -1.12% |
| 20 Mar 2024 | 22.38 | 21.83 | 22.80 | 21.65 | 34232938 | 3.23% |
| 19 Mar 2024 | 21.68 | 22.05 | 22.48 | 21.58 | 18100181 | -1.90% |
| 18 Mar 2024 | 22.10 | 22.05 | 22.48 | 21.65 | 14479781 | 0.23% |
| 15 Mar 2024 | 22.05 | 22.60 | 22.95 | 21.83 | 15288653 | -3.08% |
| 14 Mar 2024 | 22.75 | 20.83 | 23.28 | 20.40 | 29740375 | 9.22% |
| 13 Mar 2024 | 20.83 | 22.20 | 23.10 | 20.58 | 28846672 | -6.09% |
| 12 Mar 2024 | 22.18 | 23.33 | 23.33 | 22.05 | 15960436 | -5.13% |
| 11 Mar 2024 | 23.38 | 23.83 | 23.83 | 23.30 | 15748750 | -1.27% |
| 07 Mar 2024 | 23.68 | 23.25 | 24.08 | 23.25 | 24549668 | 2.16% |
| 06 Mar 2024 | 23.18 | 23.53 | 23.60 | 22.65 | 16744033 | -1.36% |
| 05 Mar 2024 | 23.50 | 24.10 | 24.15 | 23.40 | 20058559 | -2.08% |
| 04 Mar 2024 | 24.00 | 24.53 | 25.18 | 23.85 | 34009677 | -2.16% |
| 02 Mar 2024 | 24.53 | 24.53 | 24.95 | 23.75 | 3288882 | 0.41% |
| 01 Mar 2024 | 24.43 | 24.30 | 24.90 | 24.25 | 24463103 | 1.03% |
| 29 Feb 2024 | 24.18 | 24.33 | 24.50 | 23.78 | 27083837 | -0.41% |
| 28 Feb 2024 | 24.28 | 24.50 | 25.33 | 24.10 | 31777832 | -0.70% |
| 27 Feb 2024 | 24.45 | 24.23 | 25.93 | 24.13 | 104840591 | 1.33% |
| 26 Feb 2024 | 24.13 | 23.93 | 24.63 | 23.83 | 34160493 | 0.96% |
| 23 Feb 2024 | 23.90 | 23.78 | 24.20 | 23.75 | 13402298 | 1.06% |
| 22 Feb 2024 | 23.65 | 24.18 | 24.30 | 23.60 | 29442424 | -1.99% |
| 21 Feb 2024 | 24.13 | 25.00 | 25.08 | 24.05 | 23622563 | -3.01% |
| 20 Feb 2024 | 24.88 | 24.88 | 25.45 | 24.38 | 39698379 | 0.20% |
| 19 Feb 2024 | 24.83 | 24.90 | 25.28 | 24.73 | 18788148 | 0.32% |
| 16 Feb 2024 | 24.75 | 24.53 | 25.45 | 24.43 | 28620438 | 1.23% |
| 15 Feb 2024 | 24.45 | 24.90 | 24.95 | 24.33 | 15723985 | -0.81% |
| 14 Feb 2024 | 24.65 | 23.48 | 24.75 | 23.05 | 22913093 | 3.57% |
| 13 Feb 2024 | 23.80 | 24.53 | 24.90 | 23.33 | 34801927 | -2.66% |
| 12 Feb 2024 | 24.45 | 26.60 | 26.78 | 24.10 | 76097064 | -4.31% |
| 09 Feb 2024 | 25.55 | 26.43 | 27.00 | 24.85 | 60416023 | -2.59% |
| 08 Feb 2024 | 26.23 | 26.75 | 26.95 | 25.75 | 36628637 | -0.46% |
| 07 Feb 2024 | 26.35 | 25.85 | 26.65 | 25.70 | 69486528 | 2.93% |
| 06 Feb 2024 | 25.60 | 24.78 | 25.85 | 24.38 | 63538564 | 3.94% |
| 05 Feb 2024 | 24.63 | 24.98 | 25.50 | 24.50 | 41765480 | -0.08% |
| 02 Feb 2024 | 24.65 | 23.68 | 25.63 | 23.60 | 89275417 | 5.34% |
| 01 Feb 2024 | 23.40 | 23.75 | 24.33 | 23.25 | 44393237 | -0.76% |
| 31 Jan 2024 | 23.58 | 23.23 | 24.00 | 23.05 | 20306964 | 1.73% |
| 30 Jan 2024 | 23.18 | 23.50 | 23.53 | 22.93 | 14043594 | -0.73% |
| 29 Jan 2024 | 23.35 | 23.88 | 23.98 | 23.18 | 12598200 | -0.85% |
| 25 Jan 2024 | 23.55 | 23.63 | 24.38 | 23.30 | 24454115 | 0.86% |
| 24 Jan 2024 | 23.35 | 22.75 | 23.50 | 22.15 | 23855480 | 4.24% |
| 23 Jan 2024 | 22.40 | 23.48 | 23.98 | 22.28 | 23686954 | -3.36% |
| 20 Jan 2024 | 23.18 | 23.40 | 23.63 | 23.08 | 13037884 | -0.09% |
| 19 Jan 2024 | 23.20 | 24.00 | 24.00 | 23.08 | 17840944 | 2.20% |
| 18 Jan 2024 | 22.70 | 23.03 | 23.63 | 21.78 | 28311306 | -1.22% |
| 17 Jan 2024 | 22.98 | 24.00 | 24.10 | 22.85 | 20460551 | -4.65% |
| 16 Jan 2024 | 24.10 | 24.48 | 25.20 | 23.53 | 38449237 | -1.15% |
| 15 Jan 2024 | 24.38 | 25.20 | 25.50 | 24.03 | 52668197 | -1.81% |
| 12 Jan 2024 | 24.83 | 26.03 | 26.15 | 24.55 | 110431325 | -4.13% |
| 11 Jan 2024 | 25.90 | 22.38 | 26.40 | 22.35 | 434992979 | 17.04% |
| 10 Jan 2024 | 22.13 | 23.10 | 23.20 | 21.98 | 79180501 | -3.36% |
| 09 Jan 2024 | 22.90 | 22.35 | 23.25 | 21.83 | 135180811 | 5.63% |
| 08 Jan 2024 | 21.68 | 20.88 | 22.03 | 20.80 | 98003466 | 4.73% |
| 05 Jan 2024 | 20.70 | 20.55 | 20.85 | 20.23 | 39031119 | 1.32% |
| 04 Jan 2024 | 20.43 | 20.65 | 20.80 | 20.38 | 24828893 | -0.24% |
| 03 Jan 2024 | 20.48 | 20.23 | 20.58 | 20.00 | 26996483 | 1.24% |
| 02 Jan 2024 | 20.23 | 20.48 | 20.63 | 19.85 | 20404935 | -0.59% |
| 01 Jan 2024 | 20.35 | 20.28 | 20.68 | 20.08 | 22465247 | 0.84% |
| 29 Dec 2023 | 20.18 | 19.43 | 20.30 | 19.38 | 29742270 | 4.13% |
| 28 Dec 2023 | 19.38 | 19.50 | 19.55 | 19.30 | 12072549 | -0.26% |
| 27 Dec 2023 | 19.43 | 19.60 | 19.68 | 19.35 | 9319920 | -0.51% |
| 26 Dec 2023 | 19.53 | 19.50 | 19.65 | 19.38 | 11408385 | 1.45% |
| 22 Dec 2023 | 19.25 | 19.23 | 19.53 | 19.10 | 14241408 | 0.63% |
| 21 Dec 2023 | 19.13 | 18.98 | 19.35 | 18.80 | 14346468 | -0.26% |
| 20 Dec 2023 | 19.18 | 19.73 | 19.83 | 19.05 | 26244435 | -2.54% |
| 19 Dec 2023 | 19.68 | 19.83 | 19.88 | 19.63 | 13572143 | -0.61% |
| 18 Dec 2023 | 19.80 | 19.75 | 19.90 | 19.70 | 8796037 | 0.25% |
| 15 Dec 2023 | 19.75 | 20.05 | 20.10 | 19.65 | 21404077 | -1.25% |
| 14 Dec 2023 | 20.00 | 20.38 | 20.53 | 19.88 | 25834881 | 0.00% |
| 13 Dec 2023 | 20.00 | 19.25 | 20.08 | 19.18 | 35676898 | 4.44% |
| 12 Dec 2023 | 19.15 | 19.30 | 19.40 | 19.10 | 14914500 | -1.03% |
| 11 Dec 2023 | 19.35 | 19.45 | 19.55 | 19.33 | 10922209 | 0.36% |
| 08 Dec 2023 | 19.28 | 19.40 | 19.53 | 19.23 | 13607155 | -0.36% |
| 07 Dec 2023 | 19.35 | 19.38 | 19.53 | 19.33 | 12893552 | 0.00% |
| 06 Dec 2023 | 19.35 | 19.60 | 19.60 | 19.30 | 9666469 | -0.92% |
| 05 Dec 2023 | 19.53 | 19.50 | 19.85 | 19.40 | 27110844 | 0.51% |
| 04 Dec 2023 | 19.43 | 19.60 | 19.63 | 19.33 | 12547939 | 0.26% |
| 01 Dec 2023 | 19.38 | 19.25 | 19.45 | 19.20 | 21732957 | 1.20% |
| 30 Nov 2023 | 19.15 | 19.30 | 19.58 | 18.90 | 43569522 | -0.67% |
| 29 Nov 2023 | 19.28 | 19.60 | 19.63 | 19.23 | 12631829 | -1.28% |
| 28 Nov 2023 | 19.53 | 19.50 | 19.63 | 19.38 | 14631159 | 0.77% |
| 24 Nov 2023 | 19.38 | 19.35 | 19.48 | 19.25 | 13746261 | 0.68% |
| 23 Nov 2023 | 19.25 | 19.48 | 19.63 | 19.23 | 22082284 | -0.77% |
| 22 Nov 2023 | 19.40 | 19.85 | 19.88 | 19.30 | 21421112 | -1.92% |
| 21 Nov 2023 | 19.78 | 20.03 | 20.15 | 19.73 | 16319897 | -0.60% |
| 20 Nov 2023 | 19.90 | 20.63 | 20.65 | 19.85 | 27670244 | -3.07% |
| 17 Nov 2023 | 20.53 | 20.80 | 20.85 | 20.48 | 14893976 | -1.30% |
| 16 Nov 2023 | 20.80 | 20.95 | 21.03 | 20.75 | 8334961 | -0.95% |
| 15 Nov 2023 | 21.00 | 21.03 | 21.40 | 20.88 | 14930297 | 1.20% |
| 13 Nov 2023 | 20.75 | 20.93 | 21.05 | 20.58 | 8936963 | -0.86% |
| 12 Nov 2023 | 20.93 | 21.23 | 21.25 | 20.73 | 4086319 | -0.48% |
| 10 Nov 2023 | 21.03 | 20.93 | 21.30 | 20.70 | 10372353 | 0.86% |
| 09 Nov 2023 | 20.85 | 21.60 | 21.85 | 20.75 | 23028767 | -2.48% |
| 08 Nov 2023 | 21.38 | 22.30 | 23.45 | 21.18 | 130996202 | -3.17% |
| 07 Nov 2023 | 22.08 | 21.48 | 22.23 | 21.35 | 33999615 | 2.79% |
| 06 Nov 2023 | 21.48 | 21.38 | 21.65 | 21.25 | 13074711 | 1.08% |
| 03 Nov 2023 | 21.25 | 21.13 | 21.70 | 20.95 | 28886083 | 0.95% |
| 02 Nov 2023 | 21.05 | 20.60 | 21.28 | 20.45 | 21586726 | 3.19% |
| 01 Nov 2023 | 20.40 | 19.78 | 20.55 | 19.70 | 15265358 | 3.13% |
| 31 Oct 2023 | 19.78 | 19.83 | 20.00 | 19.73 | 3185829 | 0.00% |
| 30 Oct 2023 | 19.78 | 19.93 | 20.15 | 19.73 | 6862112 | -0.75% |
| 27 Oct 2023 | 19.93 | 19.38 | 20.00 | 19.33 | 8996795 | 3.91% |
| 26 Oct 2023 | 19.18 | 19.00 | 19.33 | 18.50 | 11349431 | 0.26% |
| 25 Oct 2023 | 19.13 | 19.75 | 20.25 | 18.98 | 15670589 | -1.90% |
| 23 Oct 2023 | 19.50 | 20.13 | 20.28 | 19.13 | 15367829 | -2.74% |
| 20 Oct 2023 | 20.05 | 20.53 | 20.68 | 20.00 | 9021096 | -2.34% |
| 19 Oct 2023 | 20.53 | 20.70 | 20.83 | 20.45 | 10256541 | -1.44% |
| 18 Oct 2023 | 20.83 | 21.10 | 21.38 | 20.78 | 22820041 | -0.81% |
| 17 Oct 2023 | 21.00 | 21.45 | 21.60 | 20.88 | 25225756 | -1.78% |
| 16 Oct 2023 | 21.38 | 21.15 | 22.05 | 20.73 | 145212389 | 3.79% |
| 13 Oct 2023 | 20.60 | 20.45 | 21.18 | 19.88 | 39971962 | 0.49% |
| 12 Oct 2023 | 20.50 | 20.85 | 20.98 | 20.38 | 16631189 | -1.82% |
| 11 Oct 2023 | 20.88 | 21.10 | 21.20 | 20.53 | 11311444 | -0.48% |
| 10 Oct 2023 | 20.98 | 20.50 | 21.10 | 20.45 | 15934767 | 3.10% |
| 09 Oct 2023 | 20.35 | 20.95 | 20.95 | 20.28 | 11797815 | -3.92% |
| 06 Oct 2023 | 21.18 | 20.95 | 21.40 | 20.83 | 35307856 | 1.58% |
| 05 Oct 2023 | 20.85 | 20.65 | 21.43 | 20.53 | 29886170 | 0.24% |
| 04 Oct 2023 | 20.80 | 20.98 | 21.35 | 20.38 | 30878271 | -0.86% |
| 03 Oct 2023 | 20.98 | 20.50 | 21.55 | 20.50 | 74851016 | 3.45% |
| 29 Sep 2023 | 20.28 | 21.03 | 21.48 | 20.08 | 37800701 | -3.66% |
| 28 Sep 2023 | 21.05 | 21.18 | 21.40 | 20.83 | 11626775 | -0.14% |
| 27 Sep 2023 | 21.08 | 20.78 | 21.25 | 20.65 | 11649168 | 1.59% |
| 26 Sep 2023 | 20.75 | 20.98 | 21.25 | 20.68 | 13474784 | -0.72% |
| 25 Sep 2023 | 20.90 | 21.50 | 21.53 | 20.78 | 10430951 | -2.25% |
| 22 Sep 2023 | 21.38 | 21.63 | 21.75 | 21.05 | 18522806 | -0.70% |
| 21 Sep 2023 | 21.53 | 21.75 | 22.13 | 21.43 | 18113974 | -1.15% |
| 20 Sep 2023 | 21.78 | 22.50 | 22.75 | 21.70 | 54479646 | -2.55% |
| 18 Sep 2023 | 22.35 | 20.33 | 22.68 | 20.33 | 132363553 | 11.86% |
| 15 Sep 2023 | 19.98 | 19.60 | 20.05 | 19.55 | 15414202 | 2.46% |
| 14 Sep 2023 | 19.50 | 19.58 | 19.65 | 19.40 | 10171027 | 0.10% |
| 13 Sep 2023 | 19.48 | 19.45 | 19.68 | 19.25 | 5474816 | 0.00% |
| 12 Sep 2023 | 19.48 | 20.00 | 20.03 | 19.25 | 10816182 | -1.62% |
| 11 Sep 2023 | 19.80 | 19.50 | 19.95 | 19.45 | 13184154 | 2.33% |
| 08 Sep 2023 | 19.35 | 19.68 | 19.80 | 19.18 | 23169208 | -1.02% |
| 07 Sep 2023 | 19.55 | 19.63 | 19.95 | 19.38 | 19753917 | -1.01% |
| 06 Sep 2023 | 19.75 | 19.95 | 20.25 | 18.60 | 19844618 | -0.90% |
| 05 Sep 2023 | 19.93 | 19.95 | 20.13 | 19.83 | 9680863 | 0.25% |
| 04 Sep 2023 | 19.88 | 20.55 | 20.65 | 19.75 | 33918329 | -2.55% |
| 01 Sep 2023 | 20.40 | 20.83 | 21.00 | 20.25 | 22457159 | -1.83% |
| 31 Aug 2023 | 20.78 | 20.85 | 21.28 | 20.40 | 23730967 | 0.24% |
| 30 Aug 2023 | 20.73 | 20.15 | 20.90 | 20.15 | 26497488 | 2.88% |
| 29 Aug 2023 | 20.15 | 20.10 | 20.20 | 20.00 | 10873640 | 0.50% |
| 28 Aug 2023 | 20.05 | 20.20 | 20.25 | 19.95 | 9934401 | 0.10% |
| 25 Aug 2023 | 20.03 | 19.83 | 20.20 | 19.65 | 11546942 | 0.65% |
| 24 Aug 2023 | 19.90 | 19.73 | 20.53 | 19.65 | 21968073 | 1.89% |
| 23 Aug 2023 | 19.53 | 18.85 | 20.68 | 18.50 | 67866819 | 4.16% |
| 22 Aug 2023 | 18.75 | 19.00 | 19.18 | 18.65 | 12355386 | -0.79% |
| 21 Aug 2023 | 18.90 | 18.75 | 19.25 | 18.75 | 9081439 | 1.18% |
| 18 Aug 2023 | 18.68 | 19.15 | 19.50 | 18.63 | 20370637 | -2.86% |
| 17 Aug 2023 | 19.23 | 19.80 | 20.00 | 19.13 | 20188167 | -2.88% |
| 16 Aug 2023 | 19.80 | 20.08 | 20.15 | 19.75 | 16675855 | -2.46% |
| 14 Aug 2023 | 20.30 | 20.28 | 20.70 | 19.93 | 9830200 | 0.59% |
| 11 Aug 2023 | 20.18 | 20.38 | 20.40 | 20.13 | 5559152 | -0.35% |
| 10 Aug 2023 | 20.25 | 20.33 | 20.50 | 20.15 | 4599843 | -0.15% |
| 09 Aug 2023 | 20.28 | 20.43 | 20.53 | 20.20 | 4815219 | -0.34% |
| 08 Aug 2023 | 20.35 | 20.08 | 20.73 | 20.05 | 13282452 | 1.60% |
| 07 Aug 2023 | 20.03 | 20.58 | 20.58 | 20.00 | 23753262 | -0.99% |
| 04 Aug 2023 | 20.23 | 20.33 | 20.45 | 20.18 | 10542352 | 0.15% |
| 03 Aug 2023 | 20.20 | 20.30 | 20.53 | 20.08 | 12513907 | -0.74% |
| 02 Aug 2023 | 20.35 | 20.63 | 20.90 | 20.25 | 18196884 | -1.12% |
| 01 Aug 2023 | 20.58 | 20.50 | 21.00 | 20.35 | 20837243 | 1.48% |
| 31 Jul 2023 | 20.28 | 20.73 | 20.80 | 20.15 | 30982665 | -1.07% |
| 28 Jul 2023 | 20.50 | 20.53 | 20.88 | 20.38 | 16903581 | 0.00% |
| 27 Jul 2023 | 20.50 | 20.95 | 21.05 | 20.43 | 33959924 | -1.68% |
| 26 Jul 2023 | 20.85 | 20.63 | 20.93 | 20.58 | 4040950 | 1.07% |
| 25 Jul 2023 | 20.63 | 20.98 | 21.00 | 20.53 | 5715257 | -1.29% |
| 24 Jul 2023 | 20.90 | 21.10 | 21.30 | 20.85 | 8091485 | -0.85% |
| 21 Jul 2023 | 21.08 | 21.00 | 21.40 | 20.95 | 5514305 | 0.00% |
| 20 Jul 2023 | 21.08 | 21.28 | 21.43 | 20.98 | 20780887 | -0.94% |
| 19 Jul 2023 | 21.28 | 21.88 | 21.88 | 21.23 | 18233695 | -2.52% |
| 18 Jul 2023 | 21.83 | 22.05 | 22.08 | 21.48 | 13092109 | -0.91% |
| 17 Jul 2023 | 22.03 | 22.08 | 22.15 | 21.93 | 14177011 | 0.46% |
| 14 Jul 2023 | 21.93 | 22.10 | 22.25 | 21.83 | 24629052 | -0.32% |
| 13 Jul 2023 | 22.00 | 22.13 | 22.33 | 21.90 | 25517019 | 0.00% |
| 12 Jul 2023 | 22.00 | 21.98 | 22.30 | 21.50 | 67004346 | 1.15% |
| 11 Jul 2023 | 21.75 | 21.70 | 21.95 | 21.43 | 25119129 | 0.69% |
| 10 Jul 2023 | 21.60 | 20.70 | 21.88 | 20.50 | 58030430 | 4.85% |
| 07 Jul 2023 | 20.60 | 20.80 | 20.95 | 20.43 | 12905776 | -1.34% |
| 06 Jul 2023 | 20.88 | 20.80 | 21.13 | 20.68 | 29176081 | 0.24% |
| 05 Jul 2023 | 20.83 | 20.73 | 21.18 | 20.60 | 24319162 | 0.14% |
| 04 Jul 2023 | 20.80 | 21.25 | 21.48 | 20.55 | 18412988 | -1.65% |
| 03 Jul 2023 | 21.15 | 20.43 | 21.25 | 20.33 | 38987202 | 4.44% |
| 30 Jun 2023 | 20.25 | 20.75 | 21.13 | 19.98 | 286306285 | -3.48% |
| 28 Jun 2023 | 20.98 | 21.03 | 21.35 | 20.93 | 2973570 | 0.00% |
| 27 Jun 2023 | 20.98 | 20.90 | 21.23 | 20.65 | 5044500 | 1.11% |
| 26 Jun 2023 | 20.75 | 21.15 | 21.30 | 20.73 | 13016006 | -1.43% |
| 23 Jun 2023 | 21.05 | 21.75 | 22.40 | 20.93 | 25260421 | -2.09% |
| 22 Jun 2023 | 21.50 | 21.65 | 21.85 | 21.38 | 4869301 | -0.83% |
| 21 Jun 2023 | 21.68 | 21.68 | 21.88 | 21.50 | 8803263 | 0.37% |
| 20 Jun 2023 | 21.60 | 21.70 | 21.80 | 21.55 | 3324202 | -0.46% |
| 19 Jun 2023 | 21.70 | 21.85 | 21.90 | 21.55 | 7441091 | -0.46% |
| 16 Jun 2023 | 21.80 | 22.05 | 22.15 | 21.70 | 8003285 | -0.82% |
| 15 Jun 2023 | 21.98 | 21.95 | 22.10 | 21.93 | 4098957 | 0.14% |
| 14 Jun 2023 | 21.95 | 22.10 | 22.33 | 21.73 | 8116953 | -0.23% |
| 13 Jun 2023 | 22.00 | 22.18 | 22.50 | 21.90 | 18270926 | -0.36% |
| 12 Jun 2023 | 22.08 | 21.60 | 23.40 | 21.60 | 45429981 | 2.46% |
| 09 Jun 2023 | 21.55 | 22.30 | 22.48 | 21.30 | 9247344 | -3.49% |
| 08 Jun 2023 | 22.33 | 22.60 | 22.98 | 22.23 | 7251056 | -0.76% |
| 07 Jun 2023 | 22.50 | 22.85 | 22.90 | 22.48 | 5456670 | -1.32% |
| 06 Jun 2023 | 22.80 | 22.85 | 22.95 | 22.75 | 1717672 | 0.00% |
| 05 Jun 2023 | 22.80 | 23.00 | 23.23 | 22.73 | 4931181 | 0.00% |
| 02 Jun 2023 | 22.80 | 23.00 | 23.10 | 22.75 | 2552090 | -0.44% |
| 01 Jun 2023 | 22.90 | 23.00 | 23.30 | 22.80 | 2173547 | -0.35% |
| 31 May 2023 | 22.98 | 22.75 | 23.23 | 22.63 | 3243751 | 0.88% |
| 30 May 2023 | 22.78 | 23.03 | 23.13 | 22.68 | 2846311 | -0.87% |
| 29 May 2023 | 22.98 | 23.50 | 23.85 | 22.78 | 14343587 | -2.13% |
| 26 May 2023 | 23.48 | 23.43 | 23.70 | 23.30 | 3064463 | 0.56% |
| 25 May 2023 | 23.35 | 23.58 | 23.90 | 23.23 | 4463851 | -0.76% |
| 24 May 2023 | 23.53 | 23.48 | 24.23 | 23.45 | 6813300 | 0.13% |
| 23 May 2023 | 23.50 | 23.00 | 23.60 | 22.95 | 4620208 | 2.40% |
| 22 May 2023 | 22.95 | 23.08 | 23.13 | 22.88 | 2023710 | -0.22% |
| 19 May 2023 | 23.00 | 23.15 | 23.33 | 22.90 | 2090378 | -0.22% |
| 18 May 2023 | 23.05 | 23.30 | 23.35 | 23.00 | 1338613 | -0.43% |
| 17 May 2023 | 23.15 | 23.15 | 23.55 | 23.05 | 3061120 | 0.22% |
| 16 May 2023 | 23.10 | 22.98 | 23.58 | 22.93 | 3682996 | 0.96% |
| 15 May 2023 | 22.88 | 23.20 | 23.28 | 22.75 | 2569325 | -1.38% |
| 12 May 2023 | 23.20 | 23.43 | 23.55 | 23.15 | 3059271 | -1.07% |
| 11 May 2023 | 23.45 | 23.68 | 23.70 | 23.38 | 1891744 | -0.34% |
| 10 May 2023 | 23.53 | 23.90 | 24.15 | 23.38 | 4487787 | -1.13% |
| 09 May 2023 | 23.80 | 24.05 | 24.80 | 23.65 | 12681845 | -0.42% |
| 08 May 2023 | 23.90 | 24.00 | 24.13 | 23.73 | 2471560 | 0.42% |
| 05 May 2023 | 23.80 | 23.78 | 24.08 | 23.68 | 1787662 | -0.75% |
| 04 May 2023 | 23.98 | 23.98 | 24.13 | 23.70 | 3743544 | 0.21% |
| 03 May 2023 | 23.93 | 24.15 | 24.40 | 23.78 | 3700697 | -1.12% |
| 02 May 2023 | 24.20 | 24.18 | 24.53 | 24.03 | 5118383 | 0.83% |
| 28 Apr 2023 | 24.00 | 23.18 | 24.20 | 23.13 | 17761243 | 4.12% |
| 27 Apr 2023 | 23.05 | 23.03 | 23.48 | 22.95 | 3984043 | 0.09% |
| 26 Apr 2023 | 23.03 | 22.53 | 23.63 | 22.48 | 9461344 | 2.22% |
| 25 Apr 2023 | 22.53 | 22.50 | 22.73 | 22.35 | 2405535 | 0.36% |
| 24 Apr 2023 | 22.45 | 22.60 | 22.78 | 22.25 | 4317912 | -0.22% |
| 21 Apr 2023 | 22.50 | 22.65 | 22.83 | 22.28 | 3133649 | -0.13% |
| 20 Apr 2023 | 22.53 | 22.43 | 22.80 | 22.35 | 2670993 | 0.67% |
| 19 Apr 2023 | 22.38 | 22.63 | 22.75 | 22.33 | 2816045 | -0.67% |
| 18 Apr 2023 | 22.53 | 22.48 | 23.23 | 22.38 | 5121074 | 0.58% |
| 17 Apr 2023 | 22.40 | 22.58 | 22.63 | 22.25 | 2294836 | -0.80% |
| 13 Apr 2023 | 22.58 | 22.53 | 22.93 | 22.45 | 2454637 | 0.22% |
| 12 Apr 2023 | 22.53 | 23.05 | 23.05 | 22.40 | 3354568 | -1.74% |
| 11 Apr 2023 | 22.93 | 23.23 | 23.35 | 22.75 | 1983657 | -0.95% |
| 10 Apr 2023 | 23.15 | 23.63 | 23.80 | 22.95 | 4373392 | -1.61% |
| 06 Apr 2023 | 23.53 | 23.23 | 23.88 | 22.78 | 12331116 | 1.51% |
| 05 Apr 2023 | 23.18 | 22.95 | 23.58 | 22.70 | 13734282 | 1.76% |
| 03 Apr 2023 | 22.78 | 21.95 | 23.08 | 21.55 | 13024728 | 4.50% |
| 31 Mar 2023 | 21.80 | 20.25 | 22.20 | 20.25 | 16964069 | 9.27% |
| 29 Mar 2023 | 19.95 | 20.03 | 20.73 | 19.85 | 15607138 | 0.10% |
| 28 Mar 2023 | 19.93 | 20.33 | 20.43 | 19.85 | 11408876 | -1.73% |
| 27 Mar 2023 | 20.28 | 20.35 | 20.93 | 20.10 | 11931986 | 0.15% |
| 24 Mar 2023 | 20.25 | 21.25 | 21.40 | 20.05 | 13395091 | -4.62% |
| 23 Mar 2023 | 21.23 | 21.45 | 22.30 | 21.08 | 16534294 | -1.39% |
| 22 Mar 2023 | 21.53 | 22.10 | 22.28 | 21.40 | 5321496 | -2.49% |
| 21 Mar 2023 | 22.08 | 22.23 | 22.60 | 22.03 | 4055903 | -0.09% |
| 20 Mar 2023 | 22.10 | 23.05 | 23.33 | 22.05 | 11785471 | -4.95% |
| 17 Mar 2023 | 23.25 | 23.35 | 23.60 | 23.05 | 13168622 | 0.43% |
| 16 Mar 2023 | 23.15 | 23.20 | 23.68 | 22.88 | 11711540 | -0.34% |
| 15 Mar 2023 | 23.23 | 23.75 | 24.28 | 23.10 | 9328582 | -0.94% |
| 14 Mar 2023 | 23.45 | 23.85 | 24.23 | 23.00 | 6328273 | -2.90% |
| 13 Mar 2023 | 24.15 | 24.53 | 24.60 | 23.73 | 6906166 | -1.43% |
| 10 Mar 2023 | 24.50 | 24.15 | 24.60 | 24.05 | 3445383 | 0.62% |
| 09 Mar 2023 | 24.35 | 24.70 | 25.23 | 24.23 | 6051918 | -1.42% |
| 08 Mar 2023 | 24.70 | 24.90 | 24.90 | 24.43 | 3943924 | -0.92% |
| 06 Mar 2023 | 24.93 | 25.18 | 25.40 | 24.80 | 4037108 | -0.08% |
| 03 Mar 2023 | 24.95 | 25.25 | 25.65 | 24.70 | 7918410 | -0.60% |
| 02 Mar 2023 | 25.10 | 24.25 | 26.05 | 24.18 | 23842557 | 3.16% |
| 01 Mar 2023 | 24.33 | 23.48 | 24.58 | 23.48 | 14421796 | 4.20% |
| 28 Feb 2023 | 23.35 | 23.25 | 23.73 | 22.95 | 9800502 | 0.09% |
| 27 Feb 2023 | 23.33 | 23.73 | 23.75 | 22.98 | 4812340 | -1.35% |
| 24 Feb 2023 | 23.65 | 23.78 | 24.15 | 23.43 | 6007295 | 0.00% |
| 23 Feb 2023 | 23.65 | 23.88 | 24.45 | 23.23 | 19418904 | 0.64% |
| 22 Feb 2023 | 23.50 | 24.05 | 24.15 | 23.38 | 5975699 | -3.01% |
| 21 Feb 2023 | 24.23 | 23.98 | 24.83 | 23.90 | 7786602 | 1.47% |
| 20 Feb 2023 | 23.88 | 24.68 | 24.85 | 23.75 | 4779998 | -2.65% |
| 17 Feb 2023 | 24.53 | 24.75 | 24.95 | 24.45 | 4115657 | -1.49% |
| 16 Feb 2023 | 24.90 | 24.93 | 25.15 | 24.80 | 6454394 | 0.40% |
| 15 Feb 2023 | 24.80 | 25.03 | 25.48 | 24.60 | 14713323 | -1.78% |
| 14 Feb 2023 | 25.25 | 25.40 | 25.63 | 24.95 | 7363067 | -0.20% |
| 13 Feb 2023 | 25.30 | 25.78 | 25.98 | 25.25 | 4937684 | -1.86% |
| 10 Feb 2023 | 25.78 | 26.35 | 26.78 | 25.70 | 5448567 | -2.64% |
| 09 Feb 2023 | 26.48 | 25.10 | 26.80 | 24.88 | 34020357 | 5.58% |
| 08 Feb 2023 | 25.08 | 25.63 | 26.05 | 24.95 | 11630027 | -1.18% |
| 07 Feb 2023 | 25.38 | 25.90 | 25.95 | 25.20 | 6823629 | -2.50% |
| 06 Feb 2023 | 26.03 | 26.50 | 26.93 | 25.35 | 24782088 | 2.97% |
| 03 Feb 2023 | 25.28 | 25.30 | 25.70 | 24.58 | 7183605 | 0.72% |
| 02 Feb 2023 | 25.10 | 25.60 | 27.00 | 24.98 | 15305142 | 0.28% |
| 01 Feb 2023 | 25.03 | 26.23 | 28.10 | 24.33 | 35442146 | -3.73% |
| 31 Jan 2023 | 26.00 | 26.20 | 26.30 | 25.63 | 6095621 | -0.12% |
| 30 Jan 2023 | 26.03 | 25.00 | 26.70 | 24.95 | 18256685 | 5.90% |
| 27 Jan 2023 | 24.58 | 25.78 | 25.90 | 24.20 | 10803695 | -3.72% |
| 25 Jan 2023 | 25.53 | 26.68 | 26.85 | 25.43 | 13362472 | -4.31% |
| 24 Jan 2023 | 26.68 | 27.25 | 27.50 | 25.93 | 7112525 | -1.73% |
| 23 Jan 2023 | 27.15 | 27.80 | 27.90 | 27.00 | 6290568 | -1.56% |
| 20 Jan 2023 | 27.58 | 27.43 | 28.13 | 27.35 | 6979975 | 0.91% |
| 19 Jan 2023 | 27.33 | 27.73 | 27.73 | 27.23 | 3176428 | -1.62% |
| 18 Jan 2023 | 27.78 | 28.00 | 28.20 | 27.00 | 6905487 | -0.79% |
| 17 Jan 2023 | 28.00 | 28.00 | 28.18 | 27.23 | 21416399 | -0.11% |
| 16 Jan 2023 | 28.03 | 26.03 | 28.13 | 26.03 | 43673858 | 8.85% |
| 13 Jan 2023 | 25.75 | 26.40 | 26.50 | 25.63 | 18292716 | -1.90% |
| 12 Jan 2023 | 26.25 | 26.40 | 26.95 | 25.50 | 19291986 | 0.00% |
| 11 Jan 2023 | 26.25 | 26.50 | 26.83 | 26.18 | 3482291 | -0.38% |
| 10 Jan 2023 | 26.35 | 26.60 | 26.90 | 26.18 | 4170027 | -1.42% |
| 09 Jan 2023 | 26.73 | 26.48 | 27.30 | 26.40 | 6903932 | 1.91% |
| 06 Jan 2023 | 26.23 | 25.98 | 26.40 | 25.73 | 3057399 | 1.55% |
| 05 Jan 2023 | 25.83 | 26.10 | 26.23 | 25.55 | 3289528 | -0.39% |
| 04 Jan 2023 | 25.93 | 26.60 | 26.65 | 25.88 | 4388286 | -2.45% |
| 03 Jan 2023 | 26.58 | 27.03 | 27.05 | 26.40 | 5292282 | -0.82% |
| 02 Jan 2023 | 26.80 | 26.35 | 27.08 | 26.18 | 9099420 | 1.71% |
| 30 Dec 2022 | 26.35 | 27.03 | 27.45 | 26.13 | 6015582 | -1.50% |
| 29 Dec 2022 | 26.75 | 27.48 | 27.48 | 26.60 | 4403516 | -3.18% |
| 28 Dec 2022 | 27.63 | 27.35 | 27.80 | 26.88 | 22017284 | 0.36% |
| 27 Dec 2022 | 27.53 | 27.25 | 28.63 | 26.38 | 30978402 | 0.73% |
| 26 Dec 2022 | 27.33 | 22.50 | 27.33 | 22.48 | 44836241 | 19.97% |
| 23 Dec 2022 | 22.78 | 24.73 | 25.20 | 22.55 | 25272889 | -10.77% |
| 22 Dec 2022 | 25.53 | 26.25 | 26.50 | 24.75 | 26547906 | -3.77% |
| 21 Dec 2022 | 26.53 | 27.88 | 28.00 | 26.33 | 13591553 | -4.57% |
| 20 Dec 2022 | 27.80 | 28.13 | 28.30 | 27.43 | 4224235 | -1.24% |
| 19 Dec 2022 | 28.15 | 27.90 | 28.28 | 27.58 | 15984973 | 1.44% |
| 16 Dec 2022 | 27.75 | 27.68 | 28.10 | 27.13 | 9195685 | -0.11% |
| 15 Dec 2022 | 27.78 | 27.95 | 28.25 | 27.38 | 12776822 | -0.89% |
| 14 Dec 2022 | 28.03 | 28.05 | 28.85 | 27.50 | 30779121 | 0.65% |
| 13 Dec 2022 | 27.85 | 27.80 | 28.23 | 27.60 | 11529204 | 1.16% |
| 12 Dec 2022 | 27.53 | 26.75 | 27.75 | 26.63 | 46512429 | 4.96% |
| 09 Dec 2022 | 26.23 | 25.75 | 27.08 | 25.20 | 50743600 | -3.57% |
| 08 Dec 2022 | 27.20 | 28.50 | 28.73 | 26.65 | 15855615 | -4.23% |
| 07 Dec 2022 | 28.40 | 27.95 | 28.73 | 27.40 | 11724134 | 1.61% |
| 06 Dec 2022 | 27.95 | 30.48 | 30.48 | 27.75 | 33101533 | -8.66% |
| 05 Dec 2022 | 30.60 | 32.50 | 32.65 | 29.80 | 35612516 | -4.82% |
| 02 Dec 2022 | 32.15 | 33.00 | 33.35 | 32.00 | 10647168 | -3.54% |
| 01 Dec 2022 | 33.33 | 33.00 | 34.45 | 31.68 | 34602226 | 6.15% |
| 30 Nov 2022 | 31.40 | 33.85 | 33.95 | 30.60 | 25197426 | -5.36% |
| 29 Nov 2022 | 33.18 | 33.93 | 34.65 | 32.73 | 11034010 | -1.63% |
| 28 Nov 2022 | 33.73 | 33.00 | 34.75 | 32.60 | 21751980 | 3.85% |
| 25 Nov 2022 | 32.48 | 33.75 | 35.40 | 32.33 | 30825125 | -4.75% |
| 24 Nov 2022 | 34.10 | 33.53 | 36.75 | 33.48 | 50771420 | 1.79% |
| 23 Nov 2022 | 33.50 | 35.00 | 35.70 | 32.18 | 80024392 | -2.05% |
| 22 Nov 2022 | 34.20 | 29.78 | 34.38 | 29.75 | 97838470 | 19.37% |
| 21 Nov 2022 | 28.65 | 26.50 | 28.65 | 25.85 | 85919470 | 20.03% |
| 18 Nov 2022 | 23.87 | 24.66 | 24.68 | 23.75 | 2732952 | -2.81% |
| 17 Nov 2022 | 24.56 | 24.69 | 24.98 | 24.43 | 2382415 | -0.69% |
| 16 Nov 2022 | 24.73 | 24.96 | 25.18 | 24.45 | 2052696 | -0.92% |
| 15 Nov 2022 | 24.96 | 25.25 | 25.29 | 24.76 | 867727 | -0.72% |
| 14 Nov 2022 | 25.14 | 25.23 | 26.03 | 24.88 | 7942265 | -0.08% |
| 11 Nov 2022 | 25.16 | 25.23 | 25.63 | 25.00 | 2947905 | 1.25% |
| 10 Nov 2022 | 24.85 | 24.50 | 25.11 | 24.47 | 1140257 | 0.98% |
| 09 Nov 2022 | 24.61 | 24.76 | 24.96 | 24.39 | 923534 | -0.12% |
| 07 Nov 2022 | 24.64 | 23.55 | 24.99 | 23.32 | 2525719 | 5.07% |
| 04 Nov 2022 | 23.45 | 23.18 | 23.75 | 23.15 | 794960 | 1.34% |
| 03 Nov 2022 | 23.14 | 23.44 | 23.79 | 23.08 | 1173261 | -1.91% |
| 02 Nov 2022 | 23.59 | 24.18 | 24.18 | 23.44 | 1202501 | -1.67% |
| 01 Nov 2022 | 23.99 | 24.21 | 24.52 | 23.82 | 663381 | -0.83% |
| 31 Oct 2022 | 24.19 | 24.31 | 24.39 | 24.01 | 666432 | 0.04% |
| 28 Oct 2022 | 24.18 | 24.38 | 24.50 | 24.09 | 331296 | -0.82% |
| 27 Oct 2022 | 24.38 | 24.64 | 24.68 | 24.29 | 337455 | -0.81% |
| 25 Oct 2022 | 24.58 | 24.93 | 24.93 | 24.38 | 480540 | -1.01% |
| 24 Oct 2022 | 24.83 | 24.68 | 24.92 | 24.57 | 197702 | 1.55% |
| 21 Oct 2022 | 24.45 | 25.01 | 25.19 | 24.34 | 664266 | -2.16% |
| 20 Oct 2022 | 24.99 | 24.94 | 25.13 | 24.81 | 1107239 | -0.52% |
| 19 Oct 2022 | 25.12 | 25.00 | 25.56 | 24.82 | 2216658 | 0.40% |
| 18 Oct 2022 | 25.02 | 25.11 | 25.27 | 24.82 | 1558434 | 0.56% |
| 17 Oct 2022 | 24.88 | 24.19 | 25.16 | 23.94 | 1379935 | 2.43% |
| 14 Oct 2022 | 24.29 | 24.64 | 24.92 | 24.13 | 822633 | 0.21% |
| 13 Oct 2022 | 24.24 | 24.50 | 24.65 | 24.09 | 882934 | -1.50% |
| 12 Oct 2022 | 24.61 | 24.91 | 25.22 | 24.44 | 1752482 | -0.69% |
| 11 Oct 2022 | 24.78 | 25.63 | 25.63 | 24.69 | 2285165 | -2.56% |
| 10 Oct 2022 | 25.43 | 25.25 | 26.75 | 25.19 | 7328020 | 1.03% |
| 07 Oct 2022 | 25.17 | 25.15 | 25.31 | 24.70 | 1803175 | 0.20% |
| 06 Oct 2022 | 25.12 | 25.84 | 25.94 | 24.90 | 3352950 | -1.80% |
| 04 Oct 2022 | 25.58 | 24.44 | 26.15 | 24.38 | 7879845 | 6.90% |
| 03 Oct 2022 | 23.93 | 23.58 | 24.23 | 23.58 | 1636663 | 1.79% |
| 30 Sep 2022 | 23.51 | 23.34 | 23.81 | 23.19 | 1323151 | 0.73% |
| 29 Sep 2022 | 23.34 | 23.57 | 23.95 | 23.21 | 731641 | -0.17% |
| 28 Sep 2022 | 23.38 | 23.34 | 24.05 | 23.19 | 1266644 | -1.14% |
| 27 Sep 2022 | 23.65 | 22.89 | 23.84 | 22.74 | 2061310 | 4.14% |
| 26 Sep 2022 | 22.71 | 23.75 | 23.83 | 22.50 | 1914090 | -5.38% |
| 23 Sep 2022 | 24.00 | 25.43 | 25.55 | 23.88 | 2801643 | -5.47% |
| 22 Sep 2022 | 25.39 | 25.87 | 26.23 | 25.28 | 1741036 | -2.76% |
| 21 Sep 2022 | 26.11 | 25.74 | 27.23 | 25.41 | 6277338 | 1.52% |
| 20 Sep 2022 | 25.72 | 26.09 | 26.19 | 25.22 | 1840999 | -0.27% |
| 19 Sep 2022 | 25.79 | 26.19 | 26.93 | 25.48 | 4253686 | -0.73% |
| 16 Sep 2022 | 25.98 | 24.56 | 26.71 | 24.28 | 10445759 | 5.82% |
| 15 Sep 2022 | 24.55 | 24.87 | 24.93 | 24.38 | 440690 | -0.53% |
| 14 Sep 2022 | 24.68 | 24.75 | 25.12 | 24.56 | 1321370 | -2.18% |
| 13 Sep 2022 | 25.23 | 24.84 | 25.44 | 24.78 | 2209096 | 2.10% |
| 12 Sep 2022 | 24.71 | 24.81 | 25.12 | 24.47 | 1074034 | 0.41% |
| 09 Sep 2022 | 24.61 | 24.71 | 25.18 | 24.49 | 2412607 | -0.04% |
| 08 Sep 2022 | 24.62 | 25.17 | 25.20 | 24.31 | 825998 | -1.36% |
| 07 Sep 2022 | 24.96 | 24.90 | 25.43 | 24.74 | 2405273 | -0.87% |
| 06 Sep 2022 | 25.18 | 23.75 | 25.56 | 23.47 | 6339621 | 6.51% |
| 05 Sep 2022 | 23.64 | 24.04 | 24.16 | 23.57 | 501242 | -1.01% |
| 02 Sep 2022 | 23.88 | 23.89 | 24.24 | 23.75 | 556599 | 0.21% |
| 01 Sep 2022 | 23.83 | 24.38 | 24.48 | 23.75 | 928189 | -2.46% |
| 30 Aug 2022 | 24.43 | 23.44 | 24.65 | 23.44 | 3679402 | 2.95% |
| 29 Aug 2022 | 23.73 | 23.02 | 24.14 | 22.79 | 3386816 | -1.86% |
| 26 Aug 2022 | 24.18 | 24.52 | 24.69 | 24.06 | 623069 | -0.62% |
| 25 Aug 2022 | 24.33 | 24.96 | 24.96 | 24.14 | 909428 | -0.94% |
| 24 Aug 2022 | 24.56 | 24.50 | 24.88 | 24.34 | 528421 | 0.74% |
| 23 Aug 2022 | 24.38 | 24.17 | 24.78 | 24.08 | 756142 | 0.95% |
| 22 Aug 2022 | 24.15 | 24.44 | 24.46 | 24.01 | 477057 | -1.51% |
| 19 Aug 2022 | 24.52 | 24.93 | 24.93 | 24.41 | 1021904 | -1.17% |
| 18 Aug 2022 | 24.81 | 24.99 | 25.11 | 24.65 | 1395165 | -0.52% |
| 17 Aug 2022 | 24.94 | 25.23 | 25.41 | 24.74 | 885033 | -0.72% |
| 16 Aug 2022 | 25.12 | 25.10 | 25.59 | 25.03 | 961603 | 0.36% |
| 12 Aug 2022 | 25.03 | 24.94 | 25.44 | 24.75 | 1055001 | 0.97% |
| 11 Aug 2022 | 24.79 | 25.61 | 25.87 | 24.58 | 1337397 | -1.78% |
| 10 Aug 2022 | 25.24 | 25.81 | 26.11 | 25.14 | 808271 | -2.51% |
| 08 Aug 2022 | 25.89 | 26.79 | 26.80 | 25.75 | 1098226 | -2.96% |
| 05 Aug 2022 | 26.68 | 26.31 | 27.15 | 26.03 | 4424634 | 2.93% |
| 04 Aug 2022 | 25.92 | 23.75 | 25.92 | 23.75 | 7101046 | 9.97% |
| 03 Aug 2022 | 23.57 | 24.88 | 24.92 | 23.27 | 2514247 | -4.23% |
| 02 Aug 2022 | 24.61 | 25.63 | 25.69 | 24.44 | 3974103 | -3.75% |
| 01 Aug 2022 | 25.57 | 27.40 | 27.40 | 24.44 | 4030111 | -3.84% |
| 29 Jul 2022 | 26.59 | 25.99 | 26.70 | 25.78 | 2095994 | 3.10% |
| 28 Jul 2022 | 25.79 | 25.90 | 26.15 | 25.42 | 1559045 | 0.59% |
| 27 Jul 2022 | 25.64 | 25.19 | 25.78 | 25.19 | 1416805 | 1.99% |
| 26 Jul 2022 | 25.14 | 25.27 | 25.81 | 25.00 | 1757073 | -0.12% |
| 25 Jul 2022 | 25.17 | 25.31 | 25.50 | 24.94 | 1014448 | -0.32% |
| 22 Jul 2022 | 25.25 | 25.00 | 26.23 | 25.00 | 2239289 | 1.00% |
| 21 Jul 2022 | 25.00 | 25.00 | 25.31 | 24.75 | 1161092 | -0.04% |
| 20 Jul 2022 | 25.01 | 24.98 | 25.30 | 24.86 | 1077316 | 0.72% |
| 19 Jul 2022 | 24.83 | 25.23 | 25.49 | 24.69 | 1634274 | -1.47% |
| 18 Jul 2022 | 25.20 | 23.99 | 25.31 | 23.53 | 1690027 | 7.01% |
| 15 Jul 2022 | 23.55 | 23.92 | 24.06 | 23.46 | 437729 | -0.88% |
| 14 Jul 2022 | 23.76 | 23.81 | 24.13 | 23.06 | 1190398 | 0.55% |
| 13 Jul 2022 | 23.63 | 24.13 | 24.43 | 23.55 | 982506 | -1.71% |
| 12 Jul 2022 | 24.04 | 24.25 | 24.68 | 23.94 | 436971 | -1.23% |
| 11 Jul 2022 | 24.34 | 24.31 | 24.67 | 24.25 | 333974 | -0.37% |
| 08 Jul 2022 | 24.43 | 24.50 | 24.56 | 24.21 | 592093 | 0.16% |
| 07 Jul 2022 | 24.39 | 24.80 | 24.82 | 24.37 | 745221 | -0.97% |
| 06 Jul 2022 | 24.63 | 24.94 | 25.11 | 24.51 | 546830 | -1.24% |
| 05 Jul 2022 | 24.94 | 25.31 | 25.59 | 24.75 | 892323 | -0.80% |
| 04 Jul 2022 | 25.14 | 25.12 | 25.37 | 24.85 | 488112 | 0.48% |
| 01 Jul 2022 | 25.02 | 24.51 | 25.18 | 24.40 | 1105653 | 2.29% |
| 30 Jun 2022 | 24.46 | 25.00 | 25.03 | 24.38 | 409283 | -1.69% |
| 29 Jun 2022 | 24.88 | 24.36 | 25.12 | 24.06 | 692356 | 1.76% |
| 28 Jun 2022 | 24.45 | 24.86 | 24.93 | 24.32 | 510866 | -1.81% |
| 27 Jun 2022 | 24.90 | 24.46 | 25.41 | 24.25 | 1681584 | 3.15% |
| 24 Jun 2022 | 24.14 | 23.44 | 24.24 | 23.36 | 946067 | 3.74% |
| 23 Jun 2022 | 23.27 | 22.71 | 23.58 | 22.58 | 1238425 | 3.51% |
| 22 Jun 2022 | 22.48 | 23.00 | 23.10 | 22.46 | 654993 | -1.62% |
| 21 Jun 2022 | 22.85 | 22.63 | 23.34 | 22.63 | 521523 | 0.66% |
| 20 Jun 2022 | 22.70 | 23.13 | 23.61 | 22.56 | 891281 | -1.69% |
| 17 Jun 2022 | 23.09 | 22.87 | 23.28 | 22.23 | 976400 | 1.01% |
| 16 Jun 2022 | 22.86 | 24.06 | 24.19 | 22.71 | 745297 | -3.01% |
| 15 Jun 2022 | 23.57 | 23.25 | 24.24 | 23.00 | 1165950 | 2.30% |
| 14 Jun 2022 | 23.04 | 22.90 | 23.73 | 22.76 | 864762 | 0.48% |
| 13 Jun 2022 | 22.93 | 23.38 | 23.38 | 22.63 | 742078 | -4.18% |
| 10 Jun 2022 | 23.93 | 24.49 | 24.65 | 23.84 | 1141623 | -3.16% |
| 09 Jun 2022 | 24.71 | 24.39 | 24.81 | 24.13 | 1676793 | 1.35% |
| 08 Jun 2022 | 24.38 | 23.81 | 24.53 | 23.73 | 1472097 | 3.00% |
| 07 Jun 2022 | 23.67 | 23.75 | 23.99 | 23.48 | 860584 | 0.04% |
| 06 Jun 2022 | 23.66 | 24.12 | 24.13 | 23.47 | 896992 | -1.21% |
| 03 Jun 2022 | 23.95 | 24.41 | 24.58 | 23.78 | 658888 | -0.66% |
| 02 Jun 2022 | 24.11 | 23.75 | 24.38 | 23.75 | 1549758 | 1.64% |
| 01 Jun 2022 | 23.72 | 24.16 | 24.16 | 23.69 | 1880854 | -0.34% |
| 31 May 2022 | 23.80 | 23.56 | 24.50 | 23.56 | 4164418 | 0.89% |
| 30 May 2022 | 23.59 | 24.50 | 25.37 | 23.45 | 3970471 | -4.42% |
| 27 May 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 171532 | -5.00% |
| 26 May 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 200225 | -5.01% |
| 25 May 2022 | 27.35 | 28.87 | 28.87 | 27.35 | 3200646 | -4.97% |
| 24 May 2022 | 28.78 | 28.75 | 29.78 | 28.29 | 4181490 | 1.12% |
| 23 May 2022 | 28.46 | 27.42 | 28.48 | 26.78 | 4279781 | 4.90% |
| 20 May 2022 | 27.13 | 26.56 | 27.14 | 26.46 | 3164379 | 4.95% |
| 19 May 2022 | 25.85 | 25.19 | 26.18 | 24.86 | 1390342 | 0.47% |
| 18 May 2022 | 25.73 | 25.25 | 25.91 | 25.05 | 3567308 | 4.25% |
| 17 May 2022 | 24.68 | 24.37 | 24.68 | 24.17 | 1439167 | 4.98% |
| 16 May 2022 | 23.51 | 23.37 | 23.51 | 22.76 | 1045729 | 5.00% |
| 13 May 2022 | 22.39 | 21.86 | 22.40 | 21.56 | 1796238 | 4.97% |
| 12 May 2022 | 21.33 | 22.49 | 22.60 | 21.25 | 1273717 | -4.31% |
| 11 May 2022 | 22.29 | 22.17 | 23.36 | 21.14 | 2461388 | 0.18% |
| 10 May 2022 | 22.25 | 22.81 | 23.40 | 21.88 | 894776 | -3.39% |
| 09 May 2022 | 23.03 | 23.13 | 23.71 | 22.85 | 1671003 | -4.24% |
| 06 May 2022 | 24.05 | 24.75 | 24.79 | 24.00 | 1289394 | -4.79% |
| 05 May 2022 | 25.26 | 25.27 | 25.79 | 24.94 | 682501 | 0.88% |
| 04 May 2022 | 25.04 | 25.93 | 26.49 | 24.75 | 1556491 | -3.10% |
| 02 May 2022 | 25.84 | 25.31 | 26.06 | 24.94 | 1227349 | 1.06% |
| 29 Apr 2022 | 25.57 | 25.73 | 26.25 | 25.14 | 2377082 | 0.35% |
| 28 Apr 2022 | 25.48 | 24.75 | 25.91 | 24.75 | 1490219 | 2.82% |
| 27 Apr 2022 | 24.78 | 25.18 | 25.46 | 24.63 | 534655 | -1.90% |
| 26 Apr 2022 | 25.26 | 25.46 | 25.66 | 25.07 | 952847 | 1.00% |
| 25 Apr 2022 | 25.01 | 24.82 | 25.31 | 24.60 | 1249871 | 0.52% |
| 22 Apr 2022 | 24.88 | 25.50 | 25.94 | 24.69 | 1419281 | -2.77% |
| 21 Apr 2022 | 25.59 | 24.80 | 25.81 | 24.75 | 1750027 | 4.11% |
| 20 Apr 2022 | 24.58 | 25.15 | 25.57 | 24.41 | 1383224 | -0.93% |
| 19 Apr 2022 | 24.81 | 24.60 | 25.57 | 24.38 | 1341236 | 1.89% |
| 18 Apr 2022 | 24.35 | 25.19 | 25.19 | 24.22 | 1332440 | -4.28% |
| 13 Apr 2022 | 25.44 | 25.62 | 25.96 | 25.29 | 934904 | 0.04% |
| 12 Apr 2022 | 25.43 | 25.59 | 25.72 | 24.90 | 2049836 | -1.24% |
| 11 Apr 2022 | 25.75 | 26.98 | 27.08 | 25.63 | 2315203 | -3.95% |
| 08 Apr 2022 | 26.81 | 27.13 | 27.58 | 26.06 | 3301898 | 0.60% |
| 07 Apr 2022 | 26.65 | 25.56 | 26.88 | 25.55 | 6330127 | 4.10% |
| 06 Apr 2022 | 25.60 | 24.99 | 26.43 | 24.80 | 4341085 | 2.44% |
| 05 Apr 2022 | 24.99 | 23.70 | 25.94 | 23.51 | 8582382 | 5.44% |
| 04 Apr 2022 | 23.70 | 21.75 | 23.77 | 21.44 | 7047671 | 9.67% |
| 01 Apr 2022 | 21.61 | 21.50 | 21.84 | 21.20 | 1053115 | 1.46% |
| 31 Mar 2022 | 21.30 | 21.75 | 22.06 | 21.22 | 1139497 | -1.98% |
| 30 Mar 2022 | 21.73 | 21.88 | 21.97 | 21.50 | 1174489 | 0.51% |
| 29 Mar 2022 | 21.62 | 22.14 | 22.25 | 21.44 | 1727768 | -1.23% |
| 28 Mar 2022 | 21.89 | 21.50 | 22.98 | 20.88 | 3683354 | 2.82% |
| 25 Mar 2022 | 21.29 | 21.50 | 21.70 | 20.85 | 955463 | 0.05% |
| 24 Mar 2022 | 21.28 | 21.66 | 22.19 | 21.07 | 1651610 | -2.96% |
| 23 Mar 2022 | 21.93 | 21.38 | 22.63 | 20.38 | 3013187 | 3.30% |
| 22 Mar 2022 | 21.23 | 21.28 | 21.93 | 20.73 | 2337502 | -0.47% |
| 21 Mar 2022 | 21.33 | 20.01 | 21.67 | 19.94 | 6125668 | 8.27% |
| 17 Mar 2022 | 19.70 | 18.74 | 19.98 | 18.50 | 4956242 | 7.01% |
| 16 Mar 2022 | 18.41 | 17.68 | 18.88 | 17.40 | 3809900 | 4.54% |
| 15 Mar 2022 | 17.61 | 17.87 | 17.92 | 17.51 | 862882 | -1.23% |
| 14 Mar 2022 | 17.83 | 18.00 | 18.04 | 17.60 | 646966 | -0.67% |
| 11 Mar 2022 | 17.95 | 17.66 | 18.13 | 17.45 | 669843 | 0.17% |
| 10 Mar 2022 | 17.92 | 18.42 | 18.59 | 17.69 | 944148 | -0.99% |
| 09 Mar 2022 | 18.10 | 17.18 | 18.43 | 17.02 | 1772394 | 6.22% |
| 08 Mar 2022 | 17.04 | 16.74 | 17.21 | 16.31 | 631281 | 2.84% |
| 07 Mar 2022 | 16.57 | 16.84 | 17.15 | 16.45 | 263487 | -4.55% |
| 04 Mar 2022 | 17.36 | 17.31 | 17.67 | 16.88 | 758193 | -0.29% |
| 03 Mar 2022 | 17.41 | 18.25 | 18.50 | 17.33 | 2289448 | -4.50% |
| 02 Mar 2022 | 18.23 | 18.00 | 18.74 | 17.52 | 1838177 | 1.62% |
| 28 Feb 2022 | 17.94 | 17.88 | 18.37 | 17.00 | 2268352 | 4.48% |
| 25 Feb 2022 | 17.17 | 15.76 | 17.17 | 15.76 | 738479 | 9.99% |
| 24 Feb 2022 | 15.61 | 16.87 | 16.87 | 15.48 | 706370 | -9.24% |
| 23 Feb 2022 | 17.20 | 17.50 | 17.75 | 17.09 | 378640 | 0.23% |
| 22 Feb 2022 | 17.16 | 16.88 | 17.50 | 16.66 | 484383 | -2.78% |
| 21 Feb 2022 | 17.65 | 17.51 | 17.94 | 17.14 | 285161 | -0.95% |
| 18 Feb 2022 | 17.82 | 18.02 | 18.12 | 17.70 | 312389 | -0.83% |
| 17 Feb 2022 | 17.97 | 18.22 | 18.33 | 17.82 | 532324 | -0.50% |
| 16 Feb 2022 | 18.06 | 18.66 | 19.19 | 17.97 | 1685615 | -3.06% |
| 15 Feb 2022 | 18.63 | 18.09 | 18.78 | 17.06 | 1471756 | 8.44% |
| 14 Feb 2022 | 17.18 | 17.81 | 18.25 | 16.92 | 349854 | -6.73% |
| 11 Feb 2022 | 18.42 | 18.66 | 18.83 | 18.31 | 404121 | -2.28% |
| 10 Feb 2022 | 18.85 | 18.72 | 19.28 | 18.38 | 719049 | 0.75% |
| 09 Feb 2022 | 18.71 | 18.63 | 18.90 | 18.22 | 493197 | 0.92% |
| 08 Feb 2022 | 18.54 | 19.01 | 19.34 | 18.16 | 729782 | -1.96% |
| 07 Feb 2022 | 18.91 | 18.91 | 19.40 | 18.85 | 1181162 | 1.23% |
| 04 Feb 2022 | 18.68 | 18.78 | 19.11 | 18.47 | 924318 | -0.69% |
| 03 Feb 2022 | 18.81 | 19.00 | 19.40 | 18.66 | 1717787 | -0.90% |
| 02 Feb 2022 | 18.98 | 18.31 | 19.09 | 18.00 | 1295333 | 4.11% |
| 01 Feb 2022 | 18.23 | 17.53 | 18.25 | 17.13 | 1394051 | 4.83% |
| 31 Jan 2022 | 17.39 | 17.42 | 17.59 | 16.96 | 676580 | 3.45% |
| 28 Jan 2022 | 16.81 | 16.56 | 17.03 | 16.41 | 480062 | 3.64% |
| 27 Jan 2022 | 16.22 | 16.44 | 16.63 | 16.13 | 317568 | -1.93% |
| 25 Jan 2022 | 16.54 | 16.25 | 17.06 | 16.04 | 342060 | -1.96% |
| 24 Jan 2022 | 16.87 | 17.78 | 17.78 | 16.87 | 263387 | -5.01% |
| 21 Jan 2022 | 17.76 | 18.22 | 18.22 | 17.50 | 332086 | -2.79% |
| 20 Jan 2022 | 18.27 | 18.78 | 18.91 | 18.19 | 399433 | -1.67% |
| 19 Jan 2022 | 18.58 | 17.97 | 18.79 | 17.81 | 673263 | 3.05% |
| 18 Jan 2022 | 18.03 | 18.28 | 18.41 | 17.97 | 498477 | -0.17% |
| 17 Jan 2022 | 18.06 | 18.20 | 18.25 | 17.99 | 177633 | 0.73% |
| 14 Jan 2022 | 17.93 | 18.09 | 18.25 | 17.85 | 243326 | -0.06% |
| 13 Jan 2022 | 17.94 | 18.16 | 18.32 | 17.78 | 267207 | -0.83% |
| 12 Jan 2022 | 18.09 | 18.44 | 18.77 | 17.88 | 1404426 | -0.17% |
| 11 Jan 2022 | 18.12 | 18.12 | 18.75 | 17.98 | 577925 | -0.17% |
| 10 Jan 2022 | 18.15 | 17.69 | 18.43 | 17.03 | 1572131 | 3.42% |
| 07 Jan 2022 | 17.55 | 16.84 | 17.68 | 16.67 | 1549939 | 4.28% |
| 06 Jan 2022 | 16.83 | 17.19 | 17.19 | 16.67 | 286152 | -2.09% |
| 05 Jan 2022 | 17.19 | 16.94 | 17.56 | 16.76 | 671126 | 1.00% |
| 04 Jan 2022 | 17.02 | 16.93 | 17.50 | 16.42 | 405627 | 1.13% |
| 03 Jan 2022 | 16.83 | 16.75 | 17.06 | 16.41 | 229785 | -0.12% |
| 31 Dec 2021 | 16.85 | 16.13 | 16.93 | 16.03 | 292433 | 4.53% |
| 30 Dec 2021 | 16.12 | 16.00 | 16.44 | 15.83 | 79176 | -1.04% |
| 29 Dec 2021 | 16.29 | 16.35 | 16.50 | 15.54 | 243015 | -0.37% |
| 28 Dec 2021 | 16.35 | 16.37 | 16.59 | 16.24 | 103301 | 0.00% |
| 27 Dec 2021 | 16.35 | 15.82 | 16.48 | 15.66 | 174717 | 1.68% |
| 24 Dec 2021 | 16.08 | 16.44 | 16.67 | 15.98 | 121719 | -0.74% |
| 23 Dec 2021 | 16.20 | 16.71 | 16.97 | 16.06 | 101441 | -3.05% |
| 22 Dec 2021 | 16.71 | 16.93 | 17.12 | 16.47 | 97428 | -1.30% |
| 21 Dec 2021 | 16.93 | 16.15 | 17.50 | 16.09 | 186267 | 1.01% |
| 20 Dec 2021 | 16.76 | 17.56 | 17.56 | 16.76 | 55082 | -5.04% |
| 17 Dec 2021 | 17.65 | 17.97 | 18.28 | 17.39 | 164652 | -3.55% |
| 16 Dec 2021 | 18.30 | 18.47 | 18.50 | 17.72 | 263836 | -0.27% |
| 15 Dec 2021 | 18.35 | 18.54 | 18.59 | 18.13 | 305213 | -1.02% |
| 14 Dec 2021 | 18.54 | 18.13 | 18.66 | 17.50 | 363300 | 1.09% |
| 13 Dec 2021 | 18.34 | 18.12 | 18.63 | 17.66 | 567201 | 3.09% |
| 10 Dec 2021 | 17.79 | 17.13 | 17.88 | 16.91 | 419076 | 4.46% |
| 09 Dec 2021 | 17.03 | 16.56 | 17.08 | 16.09 | 605108 | 4.67% |
| 08 Dec 2021 | 16.27 | 15.97 | 16.40 | 15.66 | 192627 | 3.04% |
| 07 Dec 2021 | 15.79 | 15.44 | 16.09 | 15.44 | 319404 | 2.40% |
| 06 Dec 2021 | 15.42 | 15.39 | 15.97 | 15.28 | 126420 | -2.16% |
| 03 Dec 2021 | 15.76 | 15.65 | 16.00 | 15.38 | 143145 | 0.77% |
| 02 Dec 2021 | 15.64 | 15.66 | 15.78 | 15.35 | 165570 | -1.70% |
| 01 Dec 2021 | 15.91 | 15.63 | 16.06 | 15.04 | 263554 | 1.34% |
| 30 Nov 2021 | 15.70 | 15.90 | 16.50 | 15.45 | 184945 | -3.44% |
| 29 Nov 2021 | 16.26 | 15.63 | 17.22 | 15.60 | 429372 | -1.03% |
| 26 Nov 2021 | 16.43 | 16.72 | 16.81 | 16.42 | 462438 | -4.97% |
| 25 Nov 2021 | 17.29 | 17.31 | 17.31 | 16.72 | 443408 | 4.85% |
| 24 Nov 2021 | 16.49 | 16.25 | 16.49 | 16.10 | 453837 | 4.96% |
| 23 Nov 2021 | 15.71 | 15.62 | 16.28 | 14.94 | 883519 | 0.32% |
| 22 Nov 2021 | 15.66 | 16.22 | 16.25 | 15.28 | 135778 | -2.49% |
| 18 Nov 2021 | 16.06 | 16.37 | 16.37 | 15.44 | 144573 | -0.50% |
| 17 Nov 2021 | 16.14 | 16.30 | 16.47 | 15.97 | 96653 | -0.80% |
| 16 Nov 2021 | 16.27 | 16.28 | 16.48 | 16.16 | 86993 | 1.12% |
| 15 Nov 2021 | 16.09 | 15.94 | 16.50 | 15.92 | 172893 | 2.03% |
| 12 Nov 2021 | 15.77 | 16.09 | 16.18 | 15.17 | 220614 | -1.13% |
| 11 Nov 2021 | 15.95 | 16.00 | 16.23 | 15.81 | 83871 | -0.68% |
| 10 Nov 2021 | 16.06 | 16.50 | 16.50 | 15.94 | 130853 | -2.96% |
| 09 Nov 2021 | 16.55 | 16.88 | 17.03 | 16.03 | 179441 | -1.95% |
| 08 Nov 2021 | 16.88 | 17.44 | 17.48 | 16.49 | 243694 | -2.71% |
| 04 Nov 2021 | 17.35 | 17.15 | 17.45 | 17.03 | 309923 | 4.39% |
| 03 Nov 2021 | 16.62 | 16.59 | 16.62 | 16.59 | 148834 | 4.99% |
| 02 Nov 2021 | 15.83 | 15.29 | 15.83 | 15.29 | 163428 | 4.97% |
| 01 Nov 2021 | 15.08 | 14.96 | 15.31 | 14.51 | 108090 | 0.80% |
| 29 Oct 2021 | 14.96 | 15.78 | 15.78 | 14.69 | 160860 | -2.03% |
| 28 Oct 2021 | 15.27 | 14.56 | 15.27 | 14.56 | 214181 | 5.02% |
| 27 Oct 2021 | 14.54 | 14.91 | 15.00 | 14.44 | 173646 | -2.15% |
| 26 Oct 2021 | 14.86 | 14.11 | 15.28 | 14.11 | 458384 | 0.07% |
| 25 Oct 2021 | 14.85 | 15.94 | 16.00 | 14.85 | 135780 | -5.05% |
| 22 Oct 2021 | 15.64 | 16.44 | 16.53 | 15.64 | 351494 | -4.98% |
| 21 Oct 2021 | 16.46 | 17.34 | 17.50 | 16.08 | 805286 | -2.72% |
| 20 Oct 2021 | 16.92 | 17.81 | 17.81 | 16.92 | 291455 | -5.00% |
| 19 Oct 2021 | 17.81 | 18.50 | 18.50 | 17.52 | 270915 | -1.87% |
| 18 Oct 2021 | 18.15 | 18.44 | 18.69 | 18.06 | 189790 | 0.50% |
| 14 Oct 2021 | 18.06 | 17.75 | 18.28 | 16.87 | 457437 | 1.75% |
| 13 Oct 2021 | 17.75 | 18.31 | 18.59 | 17.66 | 228435 | -2.69% |
| 12 Oct 2021 | 18.24 | 18.31 | 18.56 | 17.66 | 169816 | -1.72% |
| 11 Oct 2021 | 18.56 | 18.56 | 19.00 | 18.44 | 514779 | -0.11% |
| 08 Oct 2021 | 18.58 | 18.73 | 19.59 | 18.28 | 1137585 | 0.00% |
| 07 Oct 2021 | 18.58 | 18.45 | 19.33 | 18.44 | 389256 | 1.81% |
| 06 Oct 2021 | 18.25 | 18.71 | 18.85 | 18.19 | 326134 | -1.88% |
| 05 Oct 2021 | 18.60 | 18.88 | 18.97 | 18.47 | 367621 | -1.22% |
| 04 Oct 2021 | 18.83 | 18.97 | 19.21 | 18.78 | 585072 | -0.11% |
| 01 Oct 2021 | 18.85 | 18.54 | 19.22 | 18.47 | 506467 | 1.51% |
| 30 Sep 2021 | 18.57 | 19.14 | 19.22 | 18.44 | 615344 | -2.16% |
| 29 Sep 2021 | 18.98 | 19.02 | 19.49 | 18.91 | 563849 | 1.01% |
| 28 Sep 2021 | 18.79 | 19.30 | 19.75 | 18.63 | 715394 | -1.98% |
| 27 Sep 2021 | 19.17 | 18.75 | 19.72 | 18.34 | 1047866 | 3.51% |
| 24 Sep 2021 | 18.52 | 18.28 | 19.50 | 18.03 | 928600 | 1.81% |
| 23 Sep 2021 | 18.19 | 19.56 | 19.92 | 17.81 | 1406215 | -6.24% |
| 22 Sep 2021 | 19.40 | 18.98 | 20.28 | 18.87 | 1405701 | 3.14% |
| 21 Sep 2021 | 18.81 | 18.17 | 19.03 | 17.69 | 2209342 | 0.75% |
| 20 Sep 2021 | 18.67 | 19.85 | 20.58 | 18.39 | 3872652 | -9.81% |
| 17 Sep 2021 | 20.70 | 20.44 | 22.43 | 19.71 | 7829827 | 2.17% |
| 16 Sep 2021 | 20.26 | 17.08 | 20.34 | 17.08 | 8069609 | 19.53% |
| 15 Sep 2021 | 16.95 | 16.25 | 17.16 | 16.00 | 2693694 | 4.50% |
| 14 Sep 2021 | 16.22 | 16.48 | 16.67 | 16.16 | 1102695 | -0.73% |
| 13 Sep 2021 | 16.34 | 15.97 | 16.56 | 15.90 | 1710663 | 2.00% |
| 09 Sep 2021 | 16.02 | 15.94 | 16.31 | 15.80 | 1103816 | 0.50% |
| 08 Sep 2021 | 15.94 | 15.99 | 16.41 | 15.57 | 3896247 | 1.40% |
| 07 Sep 2021 | 15.72 | 14.81 | 15.97 | 14.64 | 3417531 | 6.00% |
| 06 Sep 2021 | 14.83 | 14.95 | 15.05 | 14.63 | 1476277 | -0.27% |
| 03 Sep 2021 | 14.87 | 15.22 | 15.47 | 14.78 | 1928449 | -1.33% |
| 02 Sep 2021 | 15.07 | 13.90 | 15.22 | 13.90 | 2842152 | 8.73% |
| 01 Sep 2021 | 13.86 | 14.12 | 14.20 | 13.80 | 711566 | -1.42% |
| 31 Aug 2021 | 14.06 | 14.26 | 14.60 | 13.88 | 967181 | -0.92% |
| 30 Aug 2021 | 14.19 | 13.96 | 14.68 | 13.82 | 1255755 | 2.31% |
| 27 Aug 2021 | 13.87 | 13.56 | 13.95 | 13.44 | 726958 | 1.76% |
| 26 Aug 2021 | 13.63 | 13.38 | 13.70 | 13.38 | 593212 | 2.02% |
| 25 Aug 2021 | 13.36 | 13.50 | 13.90 | 13.28 | 744329 | -0.45% |
| 24 Aug 2021 | 13.42 | 13.12 | 13.64 | 12.91 | 754878 | 3.71% |
| 23 Aug 2021 | 12.94 | 14.05 | 14.28 | 12.78 | 1119623 | -6.10% |
| 20 Aug 2021 | 13.78 | 14.08 | 14.46 | 13.62 | 683241 | -4.90% |
| 18 Aug 2021 | 14.49 | 14.94 | 15.02 | 14.38 | 676182 | -2.49% |
| 17 Aug 2021 | 14.86 | 14.70 | 15.15 | 14.41 | 1008617 | 1.36% |
| 16 Aug 2021 | 14.66 | 15.00 | 15.41 | 14.52 | 1269704 | -0.61% |
| 13 Aug 2021 | 14.75 | 15.19 | 15.53 | 14.55 | 1596575 | -2.58% |
| 12 Aug 2021 | 15.14 | 14.13 | 15.28 | 13.91 | 2117075 | 7.76% |
| 11 Aug 2021 | 14.05 | 14.24 | 14.39 | 13.33 | 2176582 | -1.33% |
| 10 Aug 2021 | 14.24 | 15.43 | 15.52 | 13.56 | 2359097 | -7.41% |
| 09 Aug 2021 | 15.38 | 15.06 | 15.85 | 15.04 | 3757803 | 3.71% |
| 06 Aug 2021 | 14.83 | 13.86 | 15.59 | 13.86 | 5720841 | 7.39% |
| 05 Aug 2021 | 13.81 | 14.36 | 14.44 | 13.67 | 1529782 | -3.56% |
| 04 Aug 2021 | 14.32 | 14.78 | 15.24 | 14.08 | 3604527 | -2.72% |
| 03 Aug 2021 | 14.72 | 14.21 | 14.87 | 13.76 | 5454494 | 4.84% |
| 02 Aug 2021 | 14.04 | 13.13 | 14.06 | 13.13 | 4498121 | 9.86% |
| 30 Jul 2021 | 12.78 | 12.94 | 12.98 | 12.75 | 568874 | -1.01% |
| 29 Jul 2021 | 12.91 | 12.99 | 13.17 | 12.82 | 572348 | -0.23% |
| 28 Jul 2021 | 12.94 | 12.98 | 13.03 | 12.60 | 539816 | 0.15% |
| 27 Jul 2021 | 12.92 | 13.03 | 13.23 | 12.81 | 807423 | -0.39% |
| 26 Jul 2021 | 12.97 | 13.13 | 13.23 | 12.89 | 1140055 | -1.89% |
| 23 Jul 2021 | 13.22 | 13.29 | 13.51 | 13.13 | 1183639 | 0.00% |
| 22 Jul 2021 | 13.22 | 12.95 | 13.30 | 12.95 | 610759 | 2.88% |
| 20 Jul 2021 | 12.85 | 13.33 | 13.42 | 12.60 | 1040744 | -3.17% |
| 19 Jul 2021 | 13.27 | 13.37 | 13.62 | 13.06 | 1150092 | -2.35% |
| 16 Jul 2021 | 13.59 | 13.89 | 13.96 | 13.51 | 853984 | -1.45% |
| 15 Jul 2021 | 13.79 | 13.80 | 14.24 | 13.63 | 1520590 | 0.44% |
| 14 Jul 2021 | 13.73 | 14.09 | 14.14 | 13.66 | 595609 | -2.28% |
| 13 Jul 2021 | 14.05 | 14.25 | 14.40 | 13.95 | 1185767 | -0.28% |
| 12 Jul 2021 | 14.09 | 13.59 | 14.41 | 13.59 | 2619768 | 4.45% |
| 09 Jul 2021 | 13.49 | 13.27 | 13.83 | 13.13 | 1255540 | 1.66% |
| 08 Jul 2021 | 13.27 | 13.71 | 13.71 | 13.03 | 1107400 | -2.43% |
| 07 Jul 2021 | 13.60 | 13.65 | 13.96 | 13.38 | 1512060 | 0.59% |
| 06 Jul 2021 | 13.52 | 13.59 | 14.59 | 13.36 | 6668614 | 0.67% |
| 05 Jul 2021 | 13.43 | 12.22 | 13.43 | 12.19 | 3570835 | 9.99% |
| 02 Jul 2021 | 12.21 | 12.28 | 12.38 | 12.15 | 435054 | 0.08% |
| 01 Jul 2021 | 12.20 | 12.35 | 12.45 | 12.16 | 606626 | -0.89% |
| 30 Jun 2021 | 12.31 | 12.58 | 12.65 | 12.25 | 707372 | -1.05% |
| 29 Jun 2021 | 12.44 | 12.47 | 12.84 | 12.35 | 1859786 | 1.14% |
| 28 Jun 2021 | 12.30 | 12.10 | 12.53 | 11.97 | 905064 | 2.24% |
| 25 Jun 2021 | 12.03 | 12.27 | 12.34 | 11.97 | 571435 | -1.15% |
| 24 Jun 2021 | 12.17 | 12.38 | 12.55 | 11.99 | 1108686 | -1.06% |
| 23 Jun 2021 | 12.30 | 12.66 | 12.76 | 12.19 | 870224 | -1.68% |
| 22 Jun 2021 | 12.51 | 12.65 | 12.90 | 12.43 | 1530219 | 2.29% |
| 21 Jun 2021 | 12.23 | 11.78 | 12.54 | 11.43 | 1658717 | 2.00% |
| 18 Jun 2021 | 11.99 | 12.36 | 12.66 | 11.11 | 2868548 | -1.56% |
| 17 Jun 2021 | 12.18 | 13.00 | 13.37 | 11.95 | 2285448 | -7.24% |
| 16 Jun 2021 | 13.13 | 13.35 | 13.80 | 12.94 | 2251563 | -0.30% |
| 15 Jun 2021 | 13.17 | 13.28 | 14.13 | 13.01 | 5087372 | 0.38% |
| 14 Jun 2021 | 13.12 | 13.75 | 13.75 | 12.47 | 3553526 | -5.34% |
| 11 Jun 2021 | 13.86 | 14.00 | 14.20 | 13.38 | 3643363 | 2.90% |
| 10 Jun 2021 | 13.47 | 12.47 | 13.47 | 12.47 | 4530411 | 9.96% |
| 09 Jun 2021 | 12.25 | 11.94 | 12.97 | 11.81 | 4739596 | 3.73% |
| 08 Jun 2021 | 11.81 | 11.74 | 12.00 | 11.29 | 1818467 | 1.29% |
| 07 Jun 2021 | 11.66 | 11.77 | 11.92 | 11.47 | 1614769 | 0.00% |
| 04 Jun 2021 | 11.66 | 11.68 | 12.19 | 11.42 | 3238548 | -0.34% |
| 03 Jun 2021 | 11.70 | 11.50 | 12.43 | 11.41 | 7098414 | 3.27% |
| 02 Jun 2021 | 11.33 | 10.36 | 11.43 | 10.26 | 4801915 | 9.05% |
| 01 Jun 2021 | 10.39 | 10.38 | 10.75 | 9.79 | 5420610 | 1.37% |
| 31 May 2021 | 10.25 | 8.78 | 10.45 | 8.52 | 8361190 | 17.82% |
| 28 May 2021 | 8.70 | 9.13 | 9.29 | 8.60 | 1299970 | -4.50% |
| 27 May 2021 | 9.11 | 9.09 | 9.26 | 8.75 | 1967749 | -0.44% |
| 26 May 2021 | 9.15 | 8.70 | 9.31 | 8.56 | 3719398 | 7.02% |
| 25 May 2021 | 8.55 | 8.38 | 9.20 | 8.38 | 7406948 | 3.39% |
| 24 May 2021 | 8.27 | 7.62 | 8.43 | 7.30 | 6463990 | 9.97% |
| 21 May 2021 | 7.52 | 7.11 | 7.71 | 7.10 | 3262417 | 6.52% |
| 20 May 2021 | 7.06 | 7.36 | 7.45 | 6.97 | 1975805 | -2.89% |
| 19 May 2021 | 7.27 | 7.41 | 7.90 | 7.16 | 9676055 | 1.25% |
| 18 May 2021 | 7.18 | 6.00 | 7.18 | 6.00 | 6359148 | 19.87% |
| 17 May 2021 | 5.99 | 5.94 | 6.09 | 5.94 | 729203 | 1.18% |
| 14 May 2021 | 5.92 | 6.23 | 6.30 | 5.90 | 1029960 | -2.95% |
| 12 May 2021 | 6.10 | 5.94 | 6.38 | 5.88 | 2092959 | 3.04% |
| 11 May 2021 | 5.92 | 5.84 | 5.96 | 5.81 | 914035 | 0.68% |
| 10 May 2021 | 5.88 | 5.93 | 5.94 | 5.85 | 838726 | 0.34% |
| 07 May 2021 | 5.86 | 6.06 | 6.06 | 5.85 | 861777 | -1.84% |
| 06 May 2021 | 5.97 | 6.21 | 6.38 | 5.92 | 1030393 | -2.93% |
| 05 May 2021 | 6.15 | 5.95 | 6.24 | 5.91 | 1475156 | 4.24% |
| 04 May 2021 | 5.90 | 5.81 | 5.99 | 5.70 | 724296 | 2.43% |
| 03 May 2021 | 5.76 | 5.78 | 5.95 | 5.72 | 635350 | -1.71% |
| 30 Apr 2021 | 5.86 | 5.78 | 6.02 | 5.75 | 785980 | -0.17% |
| 29 Apr 2021 | 5.87 | 6.04 | 6.08 | 5.84 | 613827 | -2.17% |
| 28 Apr 2021 | 6.00 | 5.76 | 6.08 | 5.72 | 1619034 | 5.26% |
| 27 Apr 2021 | 5.70 | 5.76 | 5.84 | 5.66 | 778443 | -1.55% |
| 26 Apr 2021 | 5.79 | 5.62 | 5.92 | 5.59 | 1741872 | 4.32% |
| 23 Apr 2021 | 5.55 | 5.41 | 5.77 | 5.37 | 2817316 | 2.97% |
| 22 Apr 2021 | 5.39 | 5.44 | 5.51 | 5.03 | 1266627 | 0.75% |
| 20 Apr 2021 | 5.35 | 5.38 | 5.54 | 5.31 | 928923 | -0.56% |
| 19 Apr 2021 | 5.38 | 5.28 | 5.45 | 5.05 | 1851422 | -0.74% |
| 16 Apr 2021 | 5.42 | 5.47 | 5.56 | 5.38 | 1464154 | 0.00% |
| 15 Apr 2021 | 5.42 | 5.97 | 5.97 | 5.34 | 3059604 | -9.67% |
| 13 Apr 2021 | 6.00 | 5.97 | 6.15 | 5.82 | 722007 | 2.21% |
| 12 Apr 2021 | 5.87 | 6.00 | 6.21 | 5.81 | 1463547 | -6.68% |
| 09 Apr 2021 | 6.29 | 6.26 | 6.38 | 6.19 | 683249 | 0.00% |
| 08 Apr 2021 | 6.29 | 6.31 | 6.38 | 6.21 | 1435477 | -0.16% |
| 07 Apr 2021 | 6.30 | 6.01 | 6.43 | 6.01 | 1903279 | 4.48% |
| 06 Apr 2021 | 6.03 | 6.30 | 6.32 | 5.94 | 960303 | -2.74% |
| 05 Apr 2021 | 6.20 | 6.50 | 6.62 | 6.19 | 2630500 | -7.32% |
| 01 Apr 2021 | 6.69 | 6.56 | 6.77 | 6.45 | 2334164 | 3.40% |
| 31 Mar 2021 | 6.47 | 6.45 | 6.68 | 6.31 | 3134003 | -1.82% |
| 30 Mar 2021 | 6.59 | 6.78 | 6.97 | 6.10 | 9872412 | 0.92% |
| 26 Mar 2021 | 6.53 | 5.72 | 6.73 | 5.64 | 6377056 | 16.40% |
| 25 Mar 2021 | 5.61 | 5.64 | 5.74 | 5.22 | 3022287 | -0.53% |
| 24 Mar 2021 | 5.64 | 5.65 | 5.75 | 5.58 | 2584232 | -2.42% |
| 23 Mar 2021 | 5.78 | 6.12 | 6.22 | 5.67 | 6035000 | -6.47% |
| 22 Mar 2021 | 6.18 | 6.44 | 6.48 | 6.07 | 6635749 | -5.07% |
