Edelweiss Financial Services Ltd
NSE :EDELWEISS BSE :532922 Sector : FinanceBuy, Sell or Hold EDELWEISS ?
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
EDELWEISS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 Nov 2024 | 108.48 | 112.98 | 113.78 | 107.55 | 2978593 | -3.84% |
| 06 Nov 2024 | 112.81 | 110.00 | 115.30 | 107.80 | 5012922 | 3.35% |
| 05 Nov 2024 | 109.15 | 107.90 | 111.49 | 107.21 | 3102504 | 2.09% |
| 04 Nov 2024 | 106.92 | 113.59 | 113.59 | 106.03 | 3655656 | -5.71% |
| 01 Nov 2024 | 113.40 | 110.00 | 114.75 | 110.00 | 1044174 | 3.53% |
| 31 Oct 2024 | 109.53 | 109.60 | 110.85 | 107.75 | 2482054 | -0.07% |
| 30 Oct 2024 | 109.61 | 113.99 | 114.03 | 108.95 | 2601207 | -3.21% |
| 29 Oct 2024 | 113.25 | 109.00 | 116.00 | 107.51 | 6481622 | 4.07% |
| 28 Oct 2024 | 108.82 | 104.74 | 109.90 | 103.76 | 3421938 | 4.44% |
| 25 Oct 2024 | 104.19 | 107.44 | 108.74 | 102.77 | 3583895 | -3.23% |
| 24 Oct 2024 | 107.67 | 112.25 | 112.49 | 105.75 | 3859075 | -3.55% |
| 23 Oct 2024 | 111.63 | 106.13 | 113.94 | 106.13 | 5491380 | 5.18% |
| 22 Oct 2024 | 106.13 | 115.25 | 117.50 | 105.39 | 7038036 | -6.87% |
| 21 Oct 2024 | 113.96 | 122.05 | 122.24 | 113.22 | 3133370 | -6.01% |
| 18 Oct 2024 | 121.25 | 121.58 | 121.98 | 118.00 | 3292907 | -0.27% |
| 17 Oct 2024 | 121.58 | 124.30 | 124.60 | 120.05 | 3833249 | -1.97% |
| 16 Oct 2024 | 124.02 | 126.10 | 126.10 | 122.50 | 2286518 | -2.04% |
| 15 Oct 2024 | 126.60 | 129.35 | 129.82 | 125.10 | 3011221 | -1.88% |
| 14 Oct 2024 | 129.02 | 128.05 | 133.20 | 125.80 | 5802891 | 0.90% |
| 11 Oct 2024 | 127.87 | 121.50 | 129.00 | 120.52 | 6476029 | 5.70% |
| 10 Oct 2024 | 120.98 | 118.50 | 128.04 | 118.02 | 7030130 | 3.04% |
| 09 Oct 2024 | 117.41 | 119.50 | 122.51 | 116.65 | 4226453 | -1.23% |
| 08 Oct 2024 | 118.87 | 115.50 | 122.53 | 114.13 | 5623538 | 3.01% |
| 07 Oct 2024 | 115.40 | 124.00 | 124.40 | 113.93 | 7589659 | -4.90% |
| 04 Oct 2024 | 121.35 | 132.10 | 132.88 | 120.25 | 10028123 | -8.69% |
| 03 Oct 2024 | 132.90 | 135.05 | 138.50 | 131.01 | 8044424 | -5.63% |
| 01 Oct 2024 | 140.83 | 142.90 | 143.95 | 136.15 | 5709002 | -0.86% |
| 30 Sep 2024 | 142.05 | 139.00 | 145.53 | 138.00 | 6872099 | 1.37% |
| 27 Sep 2024 | 140.13 | 139.00 | 143.00 | 134.00 | 11096582 | 3.41% |
| 26 Sep 2024 | 135.51 | 134.00 | 137.71 | 132.00 | 6018549 | 1.10% |
| 25 Sep 2024 | 134.03 | 138.50 | 140.20 | 131.00 | 5200168 | -2.47% |
| 24 Sep 2024 | 137.42 | 141.70 | 141.85 | 134.51 | 5695350 | -2.28% |
| 23 Sep 2024 | 140.63 | 131.00 | 143.30 | 130.80 | 18395775 | 6.86% |
| 20 Sep 2024 | 131.60 | 128.23 | 132.80 | 128.23 | 7489136 | 3.01% |
| 19 Sep 2024 | 127.75 | 134.80 | 134.80 | 124.00 | 7376036 | -1.47% |
| 18 Sep 2024 | 129.65 | 131.50 | 136.25 | 128.60 | 9511786 | -1.59% |
| 17 Sep 2024 | 131.75 | 131.90 | 136.70 | 124.60 | 19416104 | 1.14% |
| 16 Sep 2024 | 130.27 | 127.95 | 137.45 | 127.50 | 19104581 | 4.10% |
| 13 Sep 2024 | 125.14 | 115.00 | 125.14 | 114.01 | 9162485 | 9.99% |
| 12 Sep 2024 | 113.77 | 112.95 | 115.99 | 110.00 | 4760824 | 0.82% |
| 11 Sep 2024 | 112.85 | 115.76 | 117.30 | 111.28 | 3381892 | -2.22% |
| 10 Sep 2024 | 115.41 | 114.40 | 117.80 | 113.51 | 3492773 | 2.06% |
| 09 Sep 2024 | 113.08 | 118.30 | 119.22 | 109.00 | 5458821 | -4.35% |
| 06 Sep 2024 | 118.22 | 123.19 | 123.76 | 116.01 | 7908732 | -4.03% |
| 05 Sep 2024 | 123.19 | 114.75 | 124.80 | 114.26 | 16007055 | 8.08% |
| 04 Sep 2024 | 113.98 | 107.00 | 114.90 | 105.60 | 12223205 | 4.14% |
| 03 Sep 2024 | 109.45 | 109.11 | 110.49 | 106.61 | 4680351 | -0.55% |
| 02 Sep 2024 | 110.06 | 109.45 | 111.50 | 107.60 | 5541157 | 0.64% |
| 30 Aug 2024 | 109.36 | 111.25 | 111.50 | 105.40 | 7059674 | -1.12% |
| 29 Aug 2024 | 110.60 | 115.40 | 115.40 | 109.10 | 8558853 | -3.92% |
| 28 Aug 2024 | 115.11 | 111.95 | 116.00 | 110.13 | 12410495 | 3.67% |
| 27 Aug 2024 | 111.04 | 110.45 | 115.65 | 109.18 | 13083658 | 1.08% |
| 26 Aug 2024 | 109.85 | 105.39 | 115.90 | 104.61 | 24350231 | 4.23% |
| 23 Aug 2024 | 105.39 | 98.25 | 106.75 | 95.75 | 13213360 | 7.30% |
| 22 Aug 2024 | 98.22 | 101.40 | 101.40 | 94.56 | 10898872 | -2.45% |
| 21 Aug 2024 | 100.69 | 94.40 | 101.50 | 94.16 | 30985215 | 7.09% |
| 20 Aug 2024 | 94.02 | 91.62 | 99.00 | 91.60 | 30537210 | 2.70% |
| 19 Aug 2024 | 91.55 | 85.75 | 94.46 | 84.83 | 31939331 | 7.52% |
| 16 Aug 2024 | 85.15 | 86.00 | 86.68 | 84.00 | 11283287 | -0.72% |
| 14 Aug 2024 | 85.77 | 77.30 | 89.91 | 76.27 | 32207140 | 12.02% |
| 13 Aug 2024 | 76.57 | 80.10 | 80.50 | 76.40 | 8596234 | -4.16% |
| 12 Aug 2024 | 79.89 | 79.11 | 84.70 | 79.05 | 23972245 | -1.87% |
| 09 Aug 2024 | 81.41 | 71.75 | 85.00 | 71.54 | 43953014 | 14.18% |
| 08 Aug 2024 | 71.30 | 70.58 | 73.50 | 69.28 | 16152938 | 1.35% |
| 07 Aug 2024 | 70.35 | 63.90 | 72.30 | 63.20 | 33833488 | 12.72% |
| 06 Aug 2024 | 62.41 | 64.90 | 65.62 | 62.02 | 3642756 | -1.87% |
| 05 Aug 2024 | 63.60 | 64.40 | 65.12 | 63.01 | 3939911 | -3.61% |
| 02 Aug 2024 | 65.98 | 67.35 | 67.95 | 65.75 | 8284505 | -3.78% |
| 01 Aug 2024 | 68.57 | 70.10 | 71.87 | 68.00 | 4632664 | -1.73% |
| 31 Jul 2024 | 69.78 | 69.00 | 72.00 | 68.70 | 13192771 | 1.78% |
| 30 Jul 2024 | 68.56 | 65.84 | 69.49 | 64.48 | 9251581 | 4.08% |
| 29 Jul 2024 | 65.87 | 66.00 | 67.25 | 64.53 | 3874627 | 0.47% |
| 26 Jul 2024 | 65.56 | 64.63 | 66.87 | 64.51 | 3561774 | 1.66% |
| 25 Jul 2024 | 64.49 | 64.00 | 64.98 | 63.25 | 2318135 | -0.23% |
| 24 Jul 2024 | 64.64 | 62.50 | 64.86 | 62.11 | 3624528 | 4.19% |
| 23 Jul 2024 | 62.04 | 61.28 | 63.79 | 59.41 | 4590846 | 2.51% |
| 22 Jul 2024 | 60.52 | 61.16 | 61.50 | 60.00 | 2660079 | -1.01% |
| 19 Jul 2024 | 61.14 | 63.03 | 63.33 | 60.30 | 4488426 | -3.00% |
| 18 Jul 2024 | 63.03 | 64.00 | 64.37 | 62.73 | 2515961 | -1.82% |
| 16 Jul 2024 | 64.20 | 64.83 | 64.96 | 63.88 | 2121461 | -0.09% |
| 15 Jul 2024 | 64.26 | 66.06 | 66.12 | 62.25 | 4615335 | -1.28% |
| 12 Jul 2024 | 65.09 | 66.15 | 66.74 | 65.00 | 2529173 | -2.43% |
| 11 Jul 2024 | 66.71 | 67.32 | 67.80 | 66.35 | 2486723 | -0.91% |
| 10 Jul 2024 | 67.32 | 65.10 | 67.99 | 64.53 | 10972210 | 3.63% |
| 09 Jul 2024 | 64.96 | 64.32 | 65.50 | 63.70 | 2645533 | 1.40% |
| 08 Jul 2024 | 64.06 | 65.30 | 65.30 | 64.00 | 2482424 | -1.37% |
| 05 Jul 2024 | 64.95 | 65.46 | 65.68 | 64.80 | 2683010 | -0.73% |
| 04 Jul 2024 | 65.43 | 65.99 | 65.99 | 65.20 | 1532203 | -0.38% |
| 03 Jul 2024 | 65.68 | 66.01 | 66.20 | 64.81 | 1816386 | -0.02% |
| 02 Jul 2024 | 65.69 | 66.19 | 67.58 | 65.00 | 4065418 | -0.42% |
| 01 Jul 2024 | 65.97 | 65.75 | 66.80 | 64.95 | 5571133 | 1.18% |
| 28 Jun 2024 | 65.20 | 66.30 | 66.65 | 65.01 | 2739188 | -1.66% |
| 27 Jun 2024 | 66.30 | 67.19 | 67.31 | 65.78 | 2665538 | -1.52% |
| 26 Jun 2024 | 67.32 | 67.26 | 67.87 | 66.51 | 1762182 | 0.04% |
| 25 Jun 2024 | 67.29 | 68.24 | 68.24 | 67.00 | 2528536 | -1.15% |
| 24 Jun 2024 | 68.07 | 68.50 | 68.50 | 67.05 | 2076933 | -1.42% |
| 21 Jun 2024 | 69.05 | 70.37 | 70.37 | 68.81 | 1932435 | -0.63% |
| 20 Jun 2024 | 69.49 | 68.00 | 70.10 | 68.00 | 2883731 | 0.56% |
| 19 Jun 2024 | 69.10 | 70.50 | 70.55 | 68.43 | 2459298 | -1.73% |
| 18 Jun 2024 | 70.32 | 70.06 | 70.45 | 69.15 | 2708444 | 0.47% |
| 14 Jun 2024 | 69.99 | 70.06 | 70.60 | 69.42 | 2285523 | 0.07% |
| 13 Jun 2024 | 69.94 | 69.58 | 70.69 | 69.25 | 3246897 | 1.01% |
| 12 Jun 2024 | 69.24 | 69.10 | 69.52 | 68.43 | 3246858 | 0.26% |
| 11 Jun 2024 | 69.06 | 71.35 | 71.40 | 68.81 | 4655533 | -2.88% |
| 10 Jun 2024 | 71.11 | 70.40 | 72.50 | 69.85 | 3932516 | 2.91% |
| 07 Jun 2024 | 69.10 | 68.60 | 69.65 | 67.80 | 5165217 | 0.29% |
| 06 Jun 2024 | 68.90 | 66.65 | 69.35 | 66.65 | 3377450 | 4.47% |
| 05 Jun 2024 | 65.95 | 70.00 | 70.00 | 64.50 | 9001019 | -4.97% |
| 04 Jun 2024 | 69.40 | 73.20 | 73.20 | 63.05 | 7958620 | -5.83% |
| 03 Jun 2024 | 73.70 | 74.00 | 75.10 | 70.75 | 5768784 | 2.72% |
| 31 May 2024 | 71.75 | 68.50 | 72.45 | 68.50 | 11405801 | 5.13% |
| 30 May 2024 | 68.25 | 65.20 | 70.85 | 64.85 | 34107092 | -11.88% |
| 29 May 2024 | 77.45 | 77.35 | 79.70 | 76.95 | 4659084 | 0.13% |
| 28 May 2024 | 77.35 | 80.30 | 80.60 | 76.75 | 3643481 | -3.49% |
| 27 May 2024 | 80.15 | 81.70 | 82.10 | 79.45 | 2644093 | -1.78% |
| 24 May 2024 | 81.60 | 84.50 | 84.70 | 81.35 | 2746172 | -3.26% |
| 23 May 2024 | 84.35 | 84.85 | 87.20 | 84.05 | 6790604 | -0.12% |
| 22 May 2024 | 84.45 | 84.75 | 85.10 | 82.00 | 4459538 | 0.18% |
| 21 May 2024 | 84.30 | 87.10 | 87.65 | 83.30 | 9884958 | -2.54% |
| 18 May 2024 | 86.50 | 85.50 | 87.20 | 85.20 | 1758484 | 1.53% |
| 17 May 2024 | 85.20 | 78.80 | 85.95 | 77.70 | 32408777 | 8.74% |
| 16 May 2024 | 78.35 | 78.50 | 80.30 | 76.85 | 5256878 | -0.32% |
| 15 May 2024 | 78.60 | 77.00 | 81.30 | 75.70 | 20781079 | 5.36% |
| 14 May 2024 | 74.60 | 77.10 | 77.45 | 73.75 | 5371566 | -2.74% |
| 13 May 2024 | 76.70 | 76.95 | 78.20 | 75.05 | 4017289 | -0.32% |
| 10 May 2024 | 76.95 | 72.50 | 77.70 | 71.00 | 7353178 | 5.92% |
| 09 May 2024 | 72.65 | 73.20 | 73.80 | 71.80 | 2069340 | -1.16% |
| 08 May 2024 | 73.50 | 73.00 | 74.35 | 72.85 | 1588704 | 0.48% |
| 07 May 2024 | 73.15 | 75.25 | 76.05 | 72.80 | 2148493 | -3.11% |
| 06 May 2024 | 75.50 | 77.60 | 77.60 | 74.45 | 2310567 | -1.95% |
| 03 May 2024 | 77.00 | 78.85 | 78.95 | 76.60 | 2704572 | -1.60% |
| 02 May 2024 | 78.25 | 79.00 | 79.60 | 77.35 | 3778409 | -0.63% |
| 30 Apr 2024 | 78.75 | 76.85 | 81.40 | 75.70 | 11869019 | 3.35% |
| 29 Apr 2024 | 76.20 | 76.85 | 76.85 | 75.60 | 3132547 | 0.07% |
| 26 Apr 2024 | 76.15 | 77.50 | 78.30 | 76.05 | 5571638 | -0.98% |
| 25 Apr 2024 | 76.90 | 79.85 | 79.85 | 76.50 | 7594700 | -3.75% |
| 24 Apr 2024 | 79.90 | 80.00 | 81.05 | 78.90 | 6223433 | 0.06% |
| 23 Apr 2024 | 79.85 | 79.00 | 82.60 | 77.70 | 8768867 | 1.59% |
| 22 Apr 2024 | 78.60 | 76.00 | 79.90 | 75.25 | 7753206 | 3.83% |
| 19 Apr 2024 | 75.70 | 72.00 | 78.10 | 70.85 | 7518689 | 4.70% |
| 18 Apr 2024 | 72.30 | 74.35 | 74.85 | 71.90 | 1716321 | -2.10% |
| 16 Apr 2024 | 73.85 | 73.80 | 75.25 | 73.55 | 2121792 | -1.20% |
| 15 Apr 2024 | 74.75 | 74.00 | 75.75 | 72.40 | 4457692 | -1.12% |
| 12 Apr 2024 | 75.60 | 73.75 | 77.45 | 72.90 | 8923203 | 2.51% |
| 10 Apr 2024 | 73.75 | 73.70 | 74.45 | 72.40 | 3369279 | 0.61% |
| 09 Apr 2024 | 73.30 | 71.95 | 76.20 | 71.95 | 8078815 | 2.37% |
| 08 Apr 2024 | 71.60 | 72.50 | 72.70 | 71.00 | 2089319 | -0.83% |
| 05 Apr 2024 | 72.20 | 73.30 | 73.30 | 71.70 | 2312645 | -1.50% |
| 04 Apr 2024 | 73.30 | 75.00 | 75.00 | 72.05 | 4937554 | -0.07% |
| 03 Apr 2024 | 73.35 | 69.85 | 76.40 | 68.95 | 41496450 | 5.01% |
| 02 Apr 2024 | 69.85 | 66.00 | 70.40 | 66.00 | 5964342 | 5.83% |
| 01 Apr 2024 | 66.00 | 64.70 | 66.55 | 63.55 | 3750816 | 3.86% |
| 28 Mar 2024 | 63.55 | 65.15 | 66.45 | 63.30 | 3819676 | -2.31% |
| 27 Mar 2024 | 65.05 | 62.95 | 67.80 | 62.60 | 9797137 | 3.83% |
| 26 Mar 2024 | 62.65 | 63.95 | 65.05 | 62.35 | 2564247 | -2.94% |
| 22 Mar 2024 | 64.55 | 65.15 | 65.70 | 64.30 | 1870596 | -1.15% |
| 21 Mar 2024 | 65.30 | 65.40 | 68.00 | 64.45 | 2721732 | 1.16% |
| 20 Mar 2024 | 64.55 | 66.00 | 66.00 | 63.85 | 1847016 | -1.22% |
| 19 Mar 2024 | 65.35 | 67.45 | 68.00 | 65.10 | 1878455 | -3.33% |
| 18 Mar 2024 | 67.60 | 68.00 | 69.25 | 66.65 | 2215287 | -1.39% |
| 15 Mar 2024 | 68.55 | 69.70 | 70.45 | 66.95 | 3062870 | -0.58% |
| 14 Mar 2024 | 68.95 | 65.30 | 70.30 | 65.20 | 3894490 | 5.59% |
| 13 Mar 2024 | 65.30 | 75.70 | 76.40 | 63.80 | 8155126 | -12.88% |
| 12 Mar 2024 | 74.95 | 76.00 | 76.05 | 74.15 | 3074450 | -0.60% |
| 11 Mar 2024 | 75.40 | 76.95 | 77.30 | 74.50 | 2719413 | -2.01% |
| 07 Mar 2024 | 76.95 | 76.10 | 78.10 | 76.00 | 2252890 | 1.32% |
| 06 Mar 2024 | 75.95 | 77.00 | 78.15 | 75.60 | 4484491 | -3.00% |
| 05 Mar 2024 | 78.30 | 78.00 | 80.10 | 77.25 | 4742692 | 0.90% |
| 04 Mar 2024 | 77.60 | 78.25 | 78.25 | 77.20 | 1587889 | -0.13% |
| 02 Mar 2024 | 77.70 | 75.55 | 78.40 | 75.55 | 523543 | 2.37% |
| 01 Mar 2024 | 75.90 | 76.25 | 76.85 | 75.55 | 1595338 | 0.13% |
| 29 Feb 2024 | 75.80 | 76.25 | 77.00 | 75.35 | 3261358 | -0.92% |
| 28 Feb 2024 | 76.50 | 77.75 | 79.75 | 75.75 | 6910690 | -0.97% |
| 27 Feb 2024 | 77.25 | 77.15 | 78.70 | 76.50 | 4487275 | 0.72% |
| 26 Feb 2024 | 76.70 | 79.40 | 79.40 | 76.50 | 6722029 | -3.52% |
| 23 Feb 2024 | 79.50 | 80.05 | 81.20 | 78.85 | 6716264 | -0.06% |
| 22 Feb 2024 | 79.55 | 77.95 | 80.20 | 74.70 | 9924605 | 2.71% |
| 21 Feb 2024 | 77.45 | 78.10 | 80.35 | 76.85 | 11003611 | -0.26% |
| 20 Feb 2024 | 77.65 | 77.35 | 78.80 | 76.35 | 9534356 | 0.78% |
| 19 Feb 2024 | 77.05 | 74.00 | 78.30 | 73.40 | 15600836 | 5.19% |
| 16 Feb 2024 | 73.25 | 73.30 | 74.75 | 72.30 | 6287358 | 0.69% |
| 15 Feb 2024 | 72.75 | 71.00 | 73.80 | 70.65 | 7427668 | 3.63% |
| 14 Feb 2024 | 70.20 | 68.80 | 71.45 | 68.25 | 5051415 | 1.30% |
| 13 Feb 2024 | 69.30 | 68.15 | 69.85 | 65.90 | 4885498 | 1.39% |
| 12 Feb 2024 | 68.35 | 71.00 | 71.55 | 67.80 | 4041320 | -3.60% |
| 09 Feb 2024 | 70.90 | 71.50 | 71.50 | 68.70 | 3977137 | -0.70% |
| 08 Feb 2024 | 71.40 | 71.45 | 72.70 | 69.95 | 5177379 | 0.63% |
| 07 Feb 2024 | 70.95 | 68.80 | 73.20 | 68.60 | 13197311 | 3.88% |
| 06 Feb 2024 | 68.30 | 68.85 | 69.50 | 67.85 | 4077871 | -0.44% |
| 05 Feb 2024 | 68.60 | 68.55 | 71.10 | 67.75 | 7630230 | 0.73% |
| 02 Feb 2024 | 68.10 | 68.45 | 70.60 | 67.55 | 7461053 | -0.07% |
| 01 Feb 2024 | 68.15 | 70.35 | 70.40 | 67.75 | 4723488 | -2.92% |
| 31 Jan 2024 | 70.20 | 70.90 | 71.25 | 69.80 | 4922407 | -0.71% |
| 30 Jan 2024 | 70.70 | 72.80 | 73.20 | 70.00 | 6705654 | -2.08% |
| 29 Jan 2024 | 72.20 | 73.00 | 73.50 | 71.90 | 3433804 | -0.62% |
| 25 Jan 2024 | 72.65 | 71.10 | 74.60 | 70.90 | 4940619 | 2.18% |
| 24 Jan 2024 | 71.10 | 71.00 | 71.55 | 69.75 | 4673865 | 0.07% |
| 23 Jan 2024 | 71.05 | 74.65 | 74.85 | 70.00 | 7193860 | -4.05% |
| 20 Jan 2024 | 74.05 | 73.90 | 75.50 | 73.10 | 2951173 | 0.61% |
| 19 Jan 2024 | 73.60 | 74.45 | 74.55 | 73.30 | 2651411 | -0.34% |
| 18 Jan 2024 | 73.85 | 73.55 | 75.30 | 72.05 | 5229232 | 0.07% |
| 17 Jan 2024 | 73.80 | 75.00 | 75.10 | 73.25 | 4102687 | -2.45% |
| 16 Jan 2024 | 75.65 | 77.25 | 77.40 | 74.40 | 5422819 | -1.94% |
| 15 Jan 2024 | 77.15 | 78.30 | 79.50 | 76.60 | 3453352 | -0.90% |
| 12 Jan 2024 | 77.85 | 76.90 | 80.10 | 76.40 | 7160980 | 1.63% |
| 11 Jan 2024 | 76.60 | 76.65 | 77.50 | 76.00 | 2340248 | -0.07% |
| 10 Jan 2024 | 76.65 | 77.85 | 77.85 | 75.55 | 3082330 | -1.03% |
| 09 Jan 2024 | 77.45 | 78.20 | 78.45 | 77.00 | 2897047 | -0.51% |
| 08 Jan 2024 | 77.85 | 79.15 | 79.25 | 77.30 | 2852052 | -1.27% |
| 05 Jan 2024 | 78.85 | 80.00 | 80.05 | 77.65 | 4246292 | 0.13% |
| 04 Jan 2024 | 78.75 | 78.25 | 79.25 | 77.60 | 4183715 | 1.16% |
| 03 Jan 2024 | 77.85 | 78.90 | 78.95 | 77.45 | 3024532 | -0.70% |
| 02 Jan 2024 | 78.40 | 78.75 | 80.05 | 77.45 | 3671102 | -0.06% |
| 01 Jan 2024 | 78.45 | 77.95 | 79.40 | 77.70 | 3549636 | 0.77% |
| 29 Dec 2023 | 77.85 | 78.50 | 79.15 | 77.00 | 3767442 | -0.70% |
| 28 Dec 2023 | 78.40 | 79.45 | 79.75 | 77.65 | 3814542 | -0.95% |
| 27 Dec 2023 | 79.15 | 78.00 | 81.00 | 77.25 | 9765169 | 1.93% |
| 26 Dec 2023 | 77.65 | 78.55 | 79.90 | 76.75 | 6561190 | -0.64% |
| 22 Dec 2023 | 78.15 | 81.30 | 82.35 | 76.70 | 13080986 | -3.40% |
| 21 Dec 2023 | 80.90 | 79.00 | 82.30 | 77.05 | 11553848 | 1.76% |
| 20 Dec 2023 | 79.50 | 83.75 | 87.80 | 78.15 | 34294004 | -5.02% |
| 19 Dec 2023 | 83.70 | 75.55 | 84.90 | 73.35 | 44164122 | 11.45% |
| 18 Dec 2023 | 75.10 | 71.25 | 76.90 | 69.40 | 14209246 | -1.31% |
| 15 Dec 2023 | 76.10 | 80.50 | 80.50 | 75.05 | 12742209 | -4.82% |
| 14 Dec 2023 | 79.95 | 82.00 | 83.35 | 79.40 | 13478485 | -1.17% |
| 13 Dec 2023 | 80.90 | 78.00 | 82.70 | 76.65 | 15903554 | 4.32% |
| 12 Dec 2023 | 77.55 | 79.00 | 80.80 | 77.00 | 8804745 | -1.21% |
| 11 Dec 2023 | 78.50 | 76.60 | 79.50 | 75.00 | 10472065 | 3.22% |
| 08 Dec 2023 | 76.05 | 73.45 | 81.70 | 73.40 | 36826917 | 4.25% |
| 07 Dec 2023 | 72.95 | 72.55 | 76.20 | 72.30 | 9575825 | 0.55% |
| 06 Dec 2023 | 72.55 | 73.50 | 73.55 | 71.60 | 4901220 | -0.82% |
| 05 Dec 2023 | 73.15 | 74.80 | 74.80 | 72.50 | 5969722 | -1.75% |
| 04 Dec 2023 | 74.45 | 76.40 | 77.85 | 73.95 | 6381645 | -0.93% |
| 01 Dec 2023 | 75.15 | 75.75 | 78.70 | 74.00 | 12424352 | -0.33% |
| 30 Nov 2023 | 75.40 | 74.00 | 76.00 | 73.70 | 16603199 | 1.96% |
| 29 Nov 2023 | 73.95 | 68.65 | 75.90 | 68.50 | 49196352 | 8.27% |
| 28 Nov 2023 | 68.30 | 71.65 | 71.65 | 67.60 | 13502217 | -3.74% |
| 24 Nov 2023 | 70.95 | 63.40 | 72.00 | 63.25 | 78058098 | 12.89% |
| 23 Nov 2023 | 62.85 | 63.30 | 63.45 | 62.25 | 4606548 | 0.08% |
| 22 Nov 2023 | 62.80 | 62.80 | 65.00 | 62.30 | 14310038 | 0.72% |
| 21 Nov 2023 | 62.35 | 62.45 | 62.70 | 61.60 | 4161194 | 0.81% |
| 20 Nov 2023 | 61.85 | 62.85 | 63.00 | 60.95 | 5884568 | -1.28% |
| 17 Nov 2023 | 62.65 | 64.45 | 64.45 | 62.30 | 4512725 | -2.94% |
| 16 Nov 2023 | 64.55 | 65.20 | 66.75 | 64.05 | 9081747 | -0.62% |
| 15 Nov 2023 | 64.95 | 63.00 | 66.30 | 63.00 | 10316996 | 3.26% |
| 13 Nov 2023 | 62.90 | 62.50 | 64.00 | 61.10 | 6142236 | 0.64% |
| 12 Nov 2023 | 62.50 | 61.10 | 63.10 | 60.55 | 2830425 | 3.56% |
| 10 Nov 2023 | 60.35 | 59.90 | 61.35 | 59.45 | 5815104 | 0.67% |
| 09 Nov 2023 | 59.95 | 60.40 | 60.60 | 59.80 | 1768225 | -0.17% |
| 08 Nov 2023 | 60.05 | 60.55 | 61.15 | 59.75 | 1579175 | -0.74% |
| 07 Nov 2023 | 60.50 | 61.05 | 61.25 | 60.30 | 2557960 | -0.25% |
| 06 Nov 2023 | 60.65 | 61.20 | 62.60 | 60.25 | 5011702 | 0.66% |
| 03 Nov 2023 | 60.25 | 60.45 | 62.10 | 59.95 | 4786497 | 0.58% |
| 02 Nov 2023 | 59.90 | 61.00 | 61.40 | 59.50 | 3684979 | 0.08% |
| 01 Nov 2023 | 59.85 | 62.50 | 62.50 | 59.60 | 3458582 | -3.47% |
| 31 Oct 2023 | 62.00 | 63.00 | 63.25 | 61.20 | 2503482 | -1.12% |
| 30 Oct 2023 | 62.70 | 62.35 | 63.00 | 61.35 | 2430238 | 0.08% |
| 27 Oct 2023 | 62.65 | 62.80 | 63.20 | 61.95 | 2812733 | 0.97% |
| 26 Oct 2023 | 62.05 | 61.25 | 62.65 | 59.35 | 4097116 | 1.06% |
| 25 Oct 2023 | 61.40 | 61.75 | 63.20 | 60.00 | 5910107 | 0.24% |
| 23 Oct 2023 | 61.25 | 66.10 | 66.30 | 61.00 | 5193379 | -7.06% |
| 20 Oct 2023 | 65.90 | 66.95 | 67.20 | 65.35 | 2796324 | -0.90% |
| 19 Oct 2023 | 66.50 | 67.70 | 68.40 | 66.05 | 3353451 | -2.21% |
| 18 Oct 2023 | 68.00 | 68.70 | 70.35 | 67.55 | 6254840 | -0.73% |
| 17 Oct 2023 | 68.50 | 69.45 | 69.50 | 67.10 | 4162774 | -0.29% |
| 16 Oct 2023 | 68.70 | 65.65 | 70.40 | 65.45 | 13703761 | 5.45% |
| 13 Oct 2023 | 65.15 | 66.00 | 67.25 | 64.80 | 3249555 | -1.59% |
| 12 Oct 2023 | 66.20 | 66.65 | 67.60 | 65.65 | 1873729 | -0.53% |
| 11 Oct 2023 | 66.55 | 66.30 | 67.90 | 65.50 | 2318574 | 0.53% |
| 10 Oct 2023 | 66.20 | 67.50 | 67.95 | 65.60 | 3060490 | -0.30% |
| 09 Oct 2023 | 66.40 | 69.00 | 69.00 | 65.00 | 7160960 | -4.87% |
| 06 Oct 2023 | 69.80 | 75.50 | 77.05 | 68.55 | 28423967 | -5.55% |
| 05 Oct 2023 | 73.90 | 66.90 | 76.50 | 66.50 | 69442555 | 12.05% |
| 04 Oct 2023 | 65.95 | 62.80 | 67.90 | 61.75 | 55532179 | 4.68% |
| 03 Oct 2023 | 63.00 | 61.25 | 63.45 | 59.55 | 24026420 | 2.86% |
| 29 Sep 2023 | 61.25 | 54.50 | 62.55 | 54.25 | 45507201 | 13.22% |
| 28 Sep 2023 | 54.10 | 53.85 | 55.10 | 53.40 | 6257169 | 1.31% |
| 27 Sep 2023 | 53.40 | 52.50 | 53.60 | 52.20 | 3758133 | 1.91% |
| 26 Sep 2023 | 52.40 | 53.25 | 56.25 | 52.25 | 15452239 | -0.76% |
| 25 Sep 2023 | 52.80 | 53.85 | 54.50 | 52.60 | 3029463 | -1.22% |
| 22 Sep 2023 | 53.45 | 53.95 | 54.60 | 52.55 | 2805281 | -0.19% |
| 21 Sep 2023 | 53.55 | 53.45 | 57.90 | 52.85 | 16726285 | 0.19% |
| 20 Sep 2023 | 53.45 | 53.60 | 54.85 | 53.20 | 1555422 | -0.65% |
| 18 Sep 2023 | 53.80 | 53.90 | 55.15 | 53.60 | 1586149 | -1.28% |
| 15 Sep 2023 | 54.50 | 55.00 | 56.00 | 54.25 | 2855518 | -0.18% |
| 14 Sep 2023 | 54.60 | 55.15 | 56.00 | 54.20 | 2283444 | 0.09% |
| 13 Sep 2023 | 54.55 | 53.35 | 56.60 | 53.05 | 4332173 | 2.15% |
| 12 Sep 2023 | 53.40 | 57.10 | 58.20 | 52.00 | 6027383 | -6.48% |
| 11 Sep 2023 | 57.10 | 57.75 | 58.15 | 56.65 | 2608543 | 0.26% |
| 08 Sep 2023 | 56.95 | 56.75 | 57.80 | 56.25 | 2950731 | 0.80% |
| 07 Sep 2023 | 56.50 | 56.80 | 57.75 | 56.25 | 2484304 | 0.09% |
| 06 Sep 2023 | 56.45 | 56.45 | 58.40 | 55.70 | 5140114 | 0.89% |
| 05 Sep 2023 | 55.95 | 55.25 | 59.50 | 55.10 | 9568463 | 2.01% |
| 04 Sep 2023 | 54.85 | 54.70 | 55.70 | 54.40 | 2020386 | 0.92% |
| 01 Sep 2023 | 54.35 | 54.75 | 55.70 | 54.00 | 2206490 | -0.18% |
| 31 Aug 2023 | 54.45 | 55.85 | 56.45 | 54.05 | 3873224 | -2.42% |
| 30 Aug 2023 | 55.80 | 54.70 | 57.35 | 54.55 | 8601733 | 2.67% |
| 29 Aug 2023 | 54.35 | 56.90 | 57.50 | 53.75 | 11890239 | -2.07% |
| 28 Aug 2023 | 55.50 | 50.65 | 56.40 | 50.65 | 17895000 | 9.58% |
| 25 Aug 2023 | 50.65 | 50.20 | 51.85 | 49.85 | 2214229 | 0.30% |
| 24 Aug 2023 | 50.50 | 51.35 | 52.20 | 50.30 | 1340829 | -1.37% |
| 23 Aug 2023 | 51.20 | 51.25 | 52.95 | 51.00 | 2392049 | 0.00% |
| 22 Aug 2023 | 51.20 | 51.15 | 52.10 | 51.00 | 1510207 | 0.59% |
| 21 Aug 2023 | 50.90 | 50.75 | 52.10 | 50.45 | 1876782 | 0.99% |
| 18 Aug 2023 | 50.40 | 51.30 | 52.05 | 50.00 | 1388958 | -1.37% |
| 17 Aug 2023 | 51.10 | 51.90 | 53.25 | 50.20 | 3755022 | -1.54% |
| 16 Aug 2023 | 51.90 | 53.40 | 53.40 | 51.30 | 3349019 | -3.08% |
| 14 Aug 2023 | 53.55 | 49.20 | 55.45 | 48.55 | 21840452 | 8.07% |
| 11 Aug 2023 | 49.55 | 48.50 | 49.90 | 47.25 | 4356737 | 4.54% |
| 10 Aug 2023 | 47.40 | 45.00 | 48.50 | 44.70 | 6228771 | 5.80% |
| 09 Aug 2023 | 44.80 | 45.45 | 45.60 | 44.45 | 2104660 | -0.99% |
| 08 Aug 2023 | 45.25 | 46.35 | 47.00 | 44.70 | 2287838 | -2.37% |
| 07 Aug 2023 | 46.35 | 44.20 | 47.00 | 43.70 | 3825777 | 2.89% |
| 04 Aug 2023 | 45.05 | 46.80 | 47.75 | 44.55 | 7081383 | -2.07% |
| 03 Aug 2023 | 46.00 | 47.25 | 47.65 | 45.55 | 1462393 | -2.95% |
| 02 Aug 2023 | 47.40 | 48.30 | 48.40 | 47.15 | 860743 | -0.84% |
| 01 Aug 2023 | 47.80 | 48.00 | 49.00 | 47.60 | 1155965 | 0.21% |
| 31 Jul 2023 | 47.70 | 47.85 | 48.40 | 47.55 | 1514184 | -0.31% |
| 28 Jul 2023 | 47.85 | 48.25 | 48.25 | 47.65 | 535097 | -0.21% |
| 27 Jul 2023 | 47.95 | 48.00 | 49.40 | 47.70 | 882119 | 0.00% |
| 26 Jul 2023 | 47.95 | 48.20 | 48.45 | 47.75 | 590400 | 0.42% |
| 25 Jul 2023 | 47.75 | 47.90 | 48.35 | 47.45 | 673563 | 0.42% |
| 24 Jul 2023 | 47.55 | 48.45 | 48.65 | 47.45 | 1075584 | -1.45% |
| 21 Jul 2023 | 48.25 | 48.90 | 49.30 | 48.00 | 939210 | -1.53% |
| 20 Jul 2023 | 49.00 | 49.50 | 49.60 | 48.90 | 735139 | -1.01% |
| 19 Jul 2023 | 49.50 | 49.10 | 49.65 | 49.10 | 601716 | 0.81% |
| 18 Jul 2023 | 49.10 | 50.00 | 50.00 | 48.85 | 983341 | -1.70% |
| 17 Jul 2023 | 49.95 | 49.45 | 50.00 | 49.15 | 940035 | 1.73% |
| 14 Jul 2023 | 49.10 | 49.50 | 49.90 | 48.85 | 962793 | -0.81% |
| 13 Jul 2023 | 49.50 | 49.50 | 50.30 | 49.20 | 944548 | 0.00% |
| 12 Jul 2023 | 49.50 | 49.20 | 50.00 | 49.20 | 856116 | 0.71% |
| 11 Jul 2023 | 49.15 | 49.85 | 50.30 | 48.80 | 1318340 | -0.81% |
| 10 Jul 2023 | 49.55 | 50.00 | 50.25 | 48.50 | 803456 | -1.10% |
| 07 Jul 2023 | 50.10 | 50.00 | 51.20 | 49.60 | 1206776 | -0.20% |
| 06 Jul 2023 | 50.20 | 49.25 | 50.50 | 48.90 | 1202923 | 2.24% |
| 05 Jul 2023 | 49.10 | 50.00 | 50.75 | 48.95 | 1987823 | -1.90% |
| 04 Jul 2023 | 50.05 | 50.20 | 50.35 | 49.70 | 617427 | -0.10% |
| 03 Jul 2023 | 50.10 | 50.35 | 51.30 | 49.80 | 1002410 | 0.60% |
| 30 Jun 2023 | 49.80 | 49.80 | 50.90 | 49.45 | 1168362 | 0.20% |
| 28 Jun 2023 | 49.70 | 50.50 | 50.75 | 49.40 | 622276 | -1.00% |
| 27 Jun 2023 | 50.20 | 48.80 | 50.80 | 48.80 | 792974 | 1.62% |
| 26 Jun 2023 | 49.40 | 49.95 | 49.95 | 48.90 | 836526 | -0.20% |
| 23 Jun 2023 | 49.50 | 50.95 | 50.95 | 49.25 | 1132593 | -2.56% |
| 22 Jun 2023 | 50.80 | 51.30 | 51.60 | 50.05 | 1244732 | -0.49% |
| 21 Jun 2023 | 51.05 | 51.05 | 53.65 | 50.65 | 5521472 | -0.58% |
| 20 Jun 2023 | 51.35 | 51.45 | 52.40 | 50.95 | 1247893 | 0.20% |
| 19 Jun 2023 | 51.25 | 52.40 | 52.40 | 50.65 | 1755704 | -1.44% |
| 16 Jun 2023 | 52.00 | 53.30 | 53.50 | 51.20 | 1842529 | 0.39% |
| 15 Jun 2023 | 51.80 | 50.20 | 52.30 | 49.00 | 1810214 | 3.39% |
| 14 Jun 2023 | 50.10 | 53.50 | 54.05 | 49.15 | 3489238 | -2.72% |
| 13 Jun 2023 | 51.50 | 51.50 | 51.50 | 50.00 | 769268 | 4.99% |
| 12 Jun 2023 | 49.05 | 48.00 | 49.05 | 47.50 | 1724109 | 4.92% |
| 09 Jun 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 211335 | 4.94% |
| 08 Jun 2023 | 44.55 | 44.55 | 44.55 | 43.30 | 1173635 | 4.95% |
| 07 Jun 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 78950 | 4.94% |
| 06 Jun 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 241459 | 4.93% |
| 05 Jun 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 156710 | 4.90% |
| 02 Jun 2023 | 36.75 | 35.00 | 36.75 | 35.00 | 121059 | 5.00% |
| 01 Jun 2023 | 35.00 | 35.95 | 36.00 | 34.63 | 6266016 | -1.63% |
| 31 May 2023 | 35.58 | 36.05 | 36.74 | 35.39 | 8157665 | -0.95% |
| 30 May 2023 | 35.92 | 36.32 | 36.37 | 35.16 | 5203636 | -0.88% |
| 29 May 2023 | 36.24 | 35.95 | 36.58 | 35.24 | 11724943 | 4.08% |
| 26 May 2023 | 34.82 | 34.79 | 35.32 | 34.24 | 4021192 | 0.40% |
| 25 May 2023 | 34.68 | 34.00 | 35.39 | 33.95 | 5331252 | 2.09% |
| 24 May 2023 | 33.97 | 33.47 | 34.26 | 33.34 | 1912482 | 1.31% |
| 23 May 2023 | 33.53 | 33.79 | 33.87 | 33.42 | 2038422 | -0.30% |
| 22 May 2023 | 33.63 | 33.79 | 33.89 | 33.29 | 1902284 | 0.15% |
| 19 May 2023 | 33.58 | 33.24 | 35.24 | 32.92 | 14954620 | 1.91% |
| 18 May 2023 | 32.95 | 32.26 | 33.16 | 32.26 | 4714663 | 2.39% |
| 17 May 2023 | 32.18 | 32.10 | 32.87 | 32.00 | 3076226 | 0.31% |
| 16 May 2023 | 32.08 | 32.47 | 32.71 | 31.16 | 3754873 | -0.40% |
| 15 May 2023 | 32.21 | 34.00 | 34.21 | 31.29 | 5722872 | -5.71% |
| 12 May 2023 | 34.16 | 33.84 | 34.60 | 33.42 | 2972544 | 1.24% |
| 11 May 2023 | 33.74 | 34.00 | 34.58 | 33.55 | 1748259 | -0.62% |
| 10 May 2023 | 33.95 | 34.34 | 34.76 | 33.71 | 2652237 | -0.99% |
| 09 May 2023 | 34.29 | 34.21 | 35.34 | 32.71 | 7972908 | 0.85% |
| 08 May 2023 | 34.00 | 34.74 | 35.16 | 33.76 | 2792835 | -1.36% |
| 05 May 2023 | 34.47 | 36.08 | 36.08 | 34.29 | 3972934 | -4.94% |
| 04 May 2023 | 36.26 | 35.24 | 36.58 | 34.87 | 6427276 | 2.37% |
| 03 May 2023 | 35.42 | 35.05 | 36.58 | 34.45 | 8675906 | 1.06% |
| 02 May 2023 | 35.05 | 36.84 | 37.60 | 34.58 | 16999074 | 1.21% |
| 28 Apr 2023 | 34.63 | 29.92 | 35.89 | 29.76 | 28988736 | 15.74% |
| 27 Apr 2023 | 29.92 | 30.58 | 31.00 | 29.47 | 1381611 | -2.06% |
| 26 Apr 2023 | 30.55 | 29.74 | 30.66 | 29.74 | 736533 | 2.21% |
| 25 Apr 2023 | 29.89 | 30.00 | 30.21 | 29.74 | 571280 | 0.00% |
| 24 Apr 2023 | 29.89 | 30.24 | 30.29 | 29.79 | 373187 | -0.80% |
| 21 Apr 2023 | 30.13 | 30.37 | 30.39 | 29.87 | 477653 | -0.43% |
| 20 Apr 2023 | 30.26 | 29.82 | 30.74 | 29.58 | 952564 | 2.40% |
| 19 Apr 2023 | 29.55 | 29.89 | 30.26 | 29.42 | 656788 | -1.66% |
| 18 Apr 2023 | 30.05 | 30.32 | 30.50 | 29.87 | 550043 | -0.89% |
| 17 Apr 2023 | 30.32 | 30.26 | 30.55 | 29.21 | 1059782 | 1.95% |
| 13 Apr 2023 | 29.74 | 29.10 | 31.05 | 29.08 | 5859277 | 2.27% |
| 12 Apr 2023 | 29.08 | 29.50 | 29.66 | 28.95 | 868239 | -1.59% |
| 11 Apr 2023 | 29.55 | 28.63 | 29.79 | 28.47 | 1081580 | 3.68% |
| 10 Apr 2023 | 28.50 | 28.87 | 29.00 | 28.24 | 1073190 | -1.01% |
| 06 Apr 2023 | 28.79 | 28.42 | 29.37 | 28.26 | 1043654 | 1.20% |
| 05 Apr 2023 | 28.45 | 28.87 | 29.00 | 28.34 | 903834 | -0.80% |
| 03 Apr 2023 | 28.68 | 28.03 | 28.92 | 27.74 | 1141434 | 3.61% |
| 31 Mar 2023 | 27.68 | 27.10 | 28.47 | 27.10 | 1748859 | 2.14% |
| 29 Mar 2023 | 27.10 | 26.66 | 27.60 | 26.50 | 2414101 | 1.76% |
| 28 Mar 2023 | 26.63 | 26.84 | 27.10 | 26.32 | 1271821 | -0.71% |
| 27 Mar 2023 | 26.82 | 27.89 | 27.89 | 26.42 | 1637168 | -3.21% |
| 24 Mar 2023 | 27.71 | 27.92 | 28.66 | 27.58 | 1001810 | -0.75% |
| 23 Mar 2023 | 27.92 | 28.53 | 28.53 | 27.84 | 778958 | -2.14% |
| 22 Mar 2023 | 28.53 | 28.74 | 29.34 | 28.42 | 937288 | 0.74% |
| 21 Mar 2023 | 28.32 | 28.24 | 28.71 | 28.05 | 996171 | 0.85% |
| 20 Mar 2023 | 28.08 | 30.39 | 30.39 | 27.32 | 1130407 | -4.03% |
| 17 Mar 2023 | 29.26 | 29.10 | 29.50 | 29.03 | 593265 | 1.53% |
| 16 Mar 2023 | 28.82 | 29.87 | 29.87 | 28.60 | 1360150 | -3.52% |
| 15 Mar 2023 | 29.87 | 29.84 | 30.89 | 29.21 | 2345999 | 2.08% |
| 14 Mar 2023 | 29.26 | 29.79 | 29.79 | 28.68 | 985773 | -0.37% |
| 13 Mar 2023 | 29.37 | 30.63 | 30.97 | 29.21 | 1687324 | -4.11% |
| 10 Mar 2023 | 30.63 | 31.05 | 31.63 | 30.53 | 2149519 | -1.19% |
| 09 Mar 2023 | 31.00 | 32.13 | 32.39 | 30.89 | 1990655 | -3.03% |
| 08 Mar 2023 | 31.97 | 32.58 | 32.79 | 31.87 | 1154101 | -1.54% |
| 06 Mar 2023 | 32.47 | 32.89 | 33.10 | 31.97 | 1573274 | -1.28% |
| 03 Mar 2023 | 32.89 | 31.05 | 33.42 | 31.00 | 3281855 | -1.73% |
| 02 Mar 2023 | 33.47 | 33.87 | 33.87 | 33.00 | 1341111 | -1.18% |
| 01 Mar 2023 | 33.87 | 34.00 | 34.26 | 33.79 | 449189 | -0.24% |
| 28 Feb 2023 | 33.95 | 33.82 | 34.16 | 33.16 | 1048448 | 1.89% |
| 27 Feb 2023 | 33.32 | 34.84 | 34.89 | 32.82 | 1788740 | -1.24% |
| 24 Feb 2023 | 33.74 | 33.63 | 34.00 | 32.74 | 861160 | 0.24% |
| 23 Feb 2023 | 33.66 | 33.42 | 33.84 | 32.87 | 615163 | 0.72% |
| 22 Feb 2023 | 33.42 | 33.42 | 33.66 | 32.89 | 932423 | 0.15% |
| 21 Feb 2023 | 33.37 | 33.68 | 34.03 | 32.74 | 639228 | -0.39% |
| 20 Feb 2023 | 33.50 | 34.50 | 34.50 | 32.84 | 1189202 | -1.85% |
| 17 Feb 2023 | 34.13 | 34.55 | 34.55 | 33.95 | 573723 | -1.30% |
| 16 Feb 2023 | 34.58 | 34.32 | 35.18 | 34.26 | 1293399 | 0.76% |
| 15 Feb 2023 | 34.32 | 34.16 | 34.53 | 33.97 | 435792 | 0.32% |
| 14 Feb 2023 | 34.21 | 34.47 | 34.63 | 33.95 | 760694 | -0.70% |
| 13 Feb 2023 | 34.45 | 35.32 | 35.37 | 34.10 | 729174 | -2.60% |
| 10 Feb 2023 | 35.37 | 35.24 | 36.00 | 35.05 | 747589 | -0.45% |
| 09 Feb 2023 | 35.53 | 35.39 | 35.87 | 34.89 | 889097 | 0.23% |
| 08 Feb 2023 | 35.45 | 35.39 | 35.92 | 34.76 | 1564689 | 0.00% |
| 07 Feb 2023 | 35.45 | 34.05 | 35.82 | 33.92 | 2017407 | 4.51% |
| 06 Feb 2023 | 33.92 | 34.37 | 34.47 | 33.53 | 648865 | -1.31% |
| 03 Feb 2023 | 34.37 | 34.95 | 34.95 | 33.68 | 915429 | -0.61% |
| 02 Feb 2023 | 34.58 | 33.74 | 35.26 | 33.74 | 1136821 | 0.85% |
| 01 Feb 2023 | 34.29 | 35.55 | 36.08 | 33.39 | 1747221 | -2.11% |
| 31 Jan 2023 | 35.03 | 34.26 | 35.26 | 33.76 | 1900574 | 3.18% |
| 30 Jan 2023 | 33.95 | 35.00 | 35.08 | 33.55 | 1702200 | -4.23% |
| 27 Jan 2023 | 35.45 | 36.50 | 36.63 | 34.63 | 2228006 | -2.40% |
| 25 Jan 2023 | 36.32 | 35.79 | 36.53 | 34.26 | 2217756 | 1.34% |
| 24 Jan 2023 | 35.84 | 36.66 | 36.76 | 35.58 | 1239693 | -1.67% |
| 23 Jan 2023 | 36.45 | 37.63 | 38.16 | 36.13 | 2253078 | -2.80% |
| 20 Jan 2023 | 37.50 | 39.84 | 39.95 | 37.26 | 2847512 | -5.37% |
| 19 Jan 2023 | 39.63 | 39.95 | 40.37 | 39.00 | 3411818 | 0.08% |
| 18 Jan 2023 | 39.60 | 39.16 | 40.74 | 38.66 | 6617260 | 1.96% |
| 17 Jan 2023 | 38.84 | 38.68 | 39.29 | 37.95 | 4067686 | 0.21% |
| 16 Jan 2023 | 38.76 | 39.03 | 39.92 | 38.26 | 7048783 | 0.81% |
| 13 Jan 2023 | 38.45 | 36.71 | 39.16 | 36.18 | 10367291 | 6.04% |
| 12 Jan 2023 | 36.26 | 35.87 | 37.63 | 35.66 | 7971532 | 1.77% |
| 11 Jan 2023 | 35.63 | 33.87 | 36.53 | 33.87 | 10001361 | 5.20% |
| 10 Jan 2023 | 33.87 | 33.74 | 33.97 | 33.55 | 1099605 | 0.71% |
| 09 Jan 2023 | 33.63 | 33.58 | 33.89 | 33.37 | 901638 | 0.93% |
| 06 Jan 2023 | 33.32 | 34.16 | 34.53 | 32.95 | 1099673 | -1.86% |
| 05 Jan 2023 | 33.95 | 33.92 | 34.32 | 33.55 | 1189597 | 0.86% |
| 04 Jan 2023 | 33.66 | 34.34 | 34.68 | 32.82 | 1882431 | -0.47% |
| 03 Jan 2023 | 33.82 | 33.92 | 34.55 | 33.68 | 1220166 | 0.33% |
| 02 Jan 2023 | 33.71 | 33.84 | 34.32 | 33.45 | 1351600 | 0.00% |
| 30 Dec 2022 | 33.71 | 33.42 | 35.47 | 33.34 | 2568825 | 1.75% |
| 29 Dec 2022 | 33.13 | 32.92 | 33.37 | 32.53 | 518832 | 0.55% |
| 28 Dec 2022 | 32.95 | 32.92 | 34.34 | 32.82 | 2169863 | 0.09% |
| 27 Dec 2022 | 32.92 | 32.89 | 33.37 | 32.58 | 490383 | 1.29% |
| 26 Dec 2022 | 32.50 | 31.60 | 32.76 | 31.50 | 1060052 | 3.27% |
| 23 Dec 2022 | 31.47 | 32.66 | 32.95 | 30.05 | 1437581 | -4.92% |
| 22 Dec 2022 | 33.10 | 33.58 | 33.97 | 32.53 | 1030153 | -1.11% |
| 21 Dec 2022 | 33.47 | 35.00 | 35.53 | 33.13 | 2199445 | -3.71% |
| 20 Dec 2022 | 34.76 | 35.45 | 35.74 | 34.55 | 1357924 | -1.95% |
| 19 Dec 2022 | 35.45 | 36.13 | 36.21 | 35.29 | 1230109 | -0.95% |
| 16 Dec 2022 | 35.79 | 35.89 | 36.29 | 35.05 | 1647303 | -0.72% |
| 15 Dec 2022 | 36.05 | 36.97 | 37.24 | 35.79 | 1382509 | -2.01% |
| 14 Dec 2022 | 36.79 | 35.79 | 37.74 | 35.13 | 3011788 | 3.40% |
| 13 Dec 2022 | 35.58 | 35.87 | 36.16 | 35.42 | 762403 | 0.00% |
| 12 Dec 2022 | 35.58 | 35.42 | 36.42 | 35.26 | 878345 | 0.00% |
| 09 Dec 2022 | 35.58 | 36.37 | 36.53 | 35.10 | 1204248 | -1.88% |
| 08 Dec 2022 | 36.26 | 35.16 | 37.26 | 35.16 | 2744067 | 1.63% |
| 07 Dec 2022 | 35.68 | 36.58 | 36.60 | 35.39 | 1647340 | -2.33% |
| 06 Dec 2022 | 36.53 | 37.08 | 37.18 | 35.97 | 1728817 | -0.35% |
| 05 Dec 2022 | 36.66 | 35.53 | 37.84 | 35.37 | 7589407 | 3.97% |
| 02 Dec 2022 | 35.26 | 34.95 | 35.66 | 34.79 | 1216819 | 0.83% |
| 01 Dec 2022 | 34.97 | 35.50 | 35.82 | 34.76 | 1006646 | -0.46% |
| 30 Nov 2022 | 35.13 | 35.34 | 36.29 | 34.84 | 1520070 | -0.09% |
| 29 Nov 2022 | 35.16 | 35.26 | 36.39 | 35.00 | 2316078 | -0.14% |
| 28 Nov 2022 | 35.21 | 34.84 | 35.58 | 34.63 | 2079434 | 1.06% |
| 25 Nov 2022 | 34.84 | 34.21 | 35.18 | 34.16 | 1981093 | 1.37% |
| 24 Nov 2022 | 34.37 | 33.89 | 34.89 | 33.37 | 3056933 | 2.20% |
| 23 Nov 2022 | 33.63 | 31.79 | 35.68 | 31.74 | 20926807 | 6.93% |
| 22 Nov 2022 | 31.45 | 31.58 | 31.87 | 31.16 | 1196128 | 0.10% |
| 21 Nov 2022 | 31.42 | 30.68 | 32.50 | 30.60 | 3371389 | 2.92% |
| 18 Nov 2022 | 30.53 | 30.97 | 31.05 | 30.37 | 621392 | -1.01% |
| 17 Nov 2022 | 30.84 | 31.21 | 31.34 | 30.68 | 618900 | -0.77% |
| 16 Nov 2022 | 31.08 | 30.95 | 31.32 | 30.95 | 599138 | 0.00% |
| 15 Nov 2022 | 31.08 | 31.45 | 31.60 | 30.95 | 590988 | -0.67% |
| 14 Nov 2022 | 31.29 | 31.50 | 31.87 | 31.18 | 799619 | -0.76% |
| 11 Nov 2022 | 31.53 | 32.37 | 32.74 | 31.34 | 1253150 | -2.44% |
| 10 Nov 2022 | 32.32 | 32.87 | 32.89 | 31.37 | 1497015 | -0.65% |
| 09 Nov 2022 | 32.53 | 32.95 | 33.05 | 32.34 | 1512825 | -0.40% |
| 07 Nov 2022 | 32.66 | 30.87 | 32.95 | 30.84 | 2996198 | 6.35% |
| 04 Nov 2022 | 30.71 | 29.66 | 30.79 | 29.66 | 1309263 | 3.47% |
| 03 Nov 2022 | 29.68 | 29.87 | 30.10 | 29.55 | 1213934 | -0.47% |
| 02 Nov 2022 | 29.82 | 30.00 | 30.29 | 29.60 | 1365855 | -0.50% |
| 01 Nov 2022 | 29.97 | 30.32 | 30.74 | 29.92 | 1047175 | -1.64% |
| 31 Oct 2022 | 30.47 | 30.97 | 31.10 | 30.32 | 719002 | -1.36% |
| 28 Oct 2022 | 30.89 | 31.18 | 31.37 | 30.79 | 406858 | -0.87% |
| 27 Oct 2022 | 31.16 | 30.87 | 31.34 | 30.87 | 619105 | 0.68% |
| 25 Oct 2022 | 30.95 | 31.26 | 31.32 | 30.63 | 727457 | 0.10% |
| 24 Oct 2022 | 30.92 | 31.10 | 31.10 | 30.47 | 490224 | 3.34% |
| 21 Oct 2022 | 29.92 | 29.97 | 30.50 | 29.74 | 999442 | 1.08% |
| 20 Oct 2022 | 29.60 | 30.53 | 31.05 | 29.53 | 7655273 | -2.86% |
| 19 Oct 2022 | 30.47 | 31.42 | 31.47 | 30.34 | 1502828 | -2.71% |
| 18 Oct 2022 | 31.32 | 32.29 | 32.37 | 31.13 | 1318186 | -2.03% |
| 17 Oct 2022 | 31.97 | 32.74 | 32.74 | 31.84 | 608276 | -2.11% |
| 14 Oct 2022 | 32.66 | 32.16 | 33.21 | 31.84 | 1603194 | 3.35% |
| 13 Oct 2022 | 31.60 | 32.39 | 32.92 | 31.29 | 1174950 | -3.39% |
| 12 Oct 2022 | 32.71 | 32.63 | 33.10 | 31.79 | 867981 | 0.00% |
| 11 Oct 2022 | 32.71 | 33.37 | 33.53 | 32.29 | 1052682 | -1.42% |
| 10 Oct 2022 | 33.18 | 32.45 | 33.42 | 32.00 | 1051079 | 1.34% |
| 07 Oct 2022 | 32.74 | 32.29 | 33.05 | 31.92 | 1069076 | 2.22% |
| 06 Oct 2022 | 32.03 | 32.89 | 32.89 | 31.82 | 1021585 | -1.29% |
| 04 Oct 2022 | 32.45 | 32.10 | 33.45 | 31.89 | 1334570 | 2.85% |
| 03 Oct 2022 | 31.55 | 32.37 | 32.45 | 31.10 | 825184 | -2.29% |
| 30 Sep 2022 | 32.29 | 30.84 | 32.58 | 30.66 | 1720854 | 4.26% |
| 29 Sep 2022 | 30.97 | 31.29 | 31.74 | 30.68 | 864127 | -0.19% |
| 28 Sep 2022 | 31.03 | 31.00 | 31.74 | 30.79 | 725596 | -1.15% |
| 27 Sep 2022 | 31.39 | 31.74 | 32.47 | 31.00 | 1117504 | -0.76% |
| 26 Sep 2022 | 31.63 | 32.21 | 32.47 | 30.95 | 1324318 | -3.45% |
| 23 Sep 2022 | 32.76 | 33.42 | 33.47 | 32.47 | 1115439 | -0.97% |
| 22 Sep 2022 | 33.08 | 32.66 | 33.76 | 32.66 | 1153164 | -0.06% |
| 21 Sep 2022 | 33.10 | 33.63 | 33.95 | 32.82 | 1171653 | -1.58% |
| 20 Sep 2022 | 33.63 | 34.34 | 34.42 | 33.45 | 1178874 | -1.09% |
| 19 Sep 2022 | 34.00 | 33.84 | 34.58 | 33.21 | 1946646 | 0.47% |
| 16 Sep 2022 | 33.84 | 35.84 | 35.95 | 33.42 | 3253901 | -5.58% |
| 15 Sep 2022 | 35.84 | 37.66 | 37.74 | 35.68 | 2846804 | -4.09% |
| 14 Sep 2022 | 37.37 | 36.84 | 38.37 | 36.84 | 5809207 | -0.69% |
| 13 Sep 2022 | 37.63 | 35.97 | 37.89 | 35.71 | 9862767 | 5.52% |
| 12 Sep 2022 | 35.66 | 34.74 | 36.82 | 34.47 | 7676175 | 3.51% |
| 09 Sep 2022 | 34.45 | 35.37 | 35.89 | 33.84 | 2853402 | -0.98% |
| 08 Sep 2022 | 34.79 | 35.45 | 35.89 | 34.34 | 3375556 | -1.05% |
| 07 Sep 2022 | 35.16 | 32.63 | 35.53 | 32.60 | 13879766 | 6.55% |
| 06 Sep 2022 | 33.00 | 33.37 | 33.74 | 32.26 | 1448928 | 0.00% |
| 05 Sep 2022 | 33.00 | 31.82 | 33.18 | 31.66 | 2258634 | 4.50% |
| 02 Sep 2022 | 31.58 | 31.58 | 32.34 | 31.42 | 1832661 | 0.00% |
| 01 Sep 2022 | 31.58 | 31.97 | 32.58 | 31.42 | 862100 | -1.62% |
| 30 Aug 2022 | 32.10 | 31.58 | 32.50 | 31.39 | 994293 | 2.33% |
| 29 Aug 2022 | 31.37 | 30.89 | 31.82 | 30.74 | 780972 | -2.61% |
| 26 Aug 2022 | 32.21 | 31.68 | 33.37 | 31.66 | 2144184 | 2.09% |
| 25 Aug 2022 | 31.55 | 31.60 | 32.58 | 31.45 | 1200946 | -1.25% |
| 24 Aug 2022 | 31.95 | 31.26 | 32.32 | 31.21 | 1103006 | 2.47% |
| 23 Aug 2022 | 31.18 | 31.10 | 31.95 | 30.82 | 1113708 | -1.17% |
| 22 Aug 2022 | 31.55 | 32.68 | 33.18 | 31.39 | 1116847 | -3.46% |
| 19 Aug 2022 | 32.68 | 32.55 | 33.16 | 31.97 | 1515531 | 0.31% |
| 18 Aug 2022 | 32.58 | 32.74 | 33.84 | 32.32 | 2957763 | -0.49% |
| 17 Aug 2022 | 32.74 | 30.18 | 33.00 | 30.18 | 6149388 | 8.48% |
| 16 Aug 2022 | 30.18 | 30.05 | 30.42 | 29.79 | 586310 | 0.43% |
| 12 Aug 2022 | 30.05 | 30.10 | 30.55 | 29.92 | 461903 | 0.07% |
| 11 Aug 2022 | 30.03 | 30.00 | 30.26 | 29.74 | 404210 | 1.62% |
| 10 Aug 2022 | 29.55 | 29.74 | 29.97 | 29.45 | 568781 | -1.40% |
| 08 Aug 2022 | 29.97 | 30.10 | 30.42 | 29.74 | 454024 | -0.43% |
| 05 Aug 2022 | 30.10 | 30.60 | 30.82 | 30.00 | 924618 | -1.83% |
| 04 Aug 2022 | 30.66 | 31.18 | 31.92 | 30.29 | 762371 | -1.00% |
| 03 Aug 2022 | 30.97 | 32.08 | 32.29 | 30.79 | 658929 | -2.98% |
| 02 Aug 2022 | 31.92 | 31.58 | 32.84 | 31.50 | 1493242 | 1.01% |
| 01 Aug 2022 | 31.60 | 30.66 | 32.03 | 30.66 | 1541142 | 3.17% |
| 29 Jul 2022 | 30.63 | 30.34 | 30.74 | 30.13 | 546205 | 0.96% |
| 28 Jul 2022 | 30.34 | 29.47 | 30.60 | 29.45 | 670424 | 3.13% |
| 27 Jul 2022 | 29.42 | 29.24 | 29.68 | 29.08 | 349813 | 0.10% |
| 26 Jul 2022 | 29.39 | 29.63 | 29.84 | 29.10 | 435485 | -0.71% |
| 25 Jul 2022 | 29.60 | 30.24 | 30.24 | 29.47 | 393739 | -1.66% |
| 22 Jul 2022 | 30.10 | 30.05 | 30.50 | 29.74 | 818635 | 0.17% |
| 21 Jul 2022 | 30.05 | 29.60 | 30.21 | 29.47 | 655586 | 1.52% |
| 20 Jul 2022 | 29.60 | 30.21 | 30.63 | 29.47 | 877793 | -1.92% |
| 19 Jul 2022 | 30.18 | 31.26 | 31.29 | 30.00 | 1130175 | -3.79% |
| 18 Jul 2022 | 31.37 | 30.74 | 31.58 | 30.53 | 1560783 | 2.15% |
| 15 Jul 2022 | 30.71 | 30.39 | 30.89 | 29.68 | 1583267 | 2.03% |
| 14 Jul 2022 | 30.10 | 29.05 | 30.66 | 28.74 | 4021918 | 4.26% |
| 13 Jul 2022 | 28.87 | 28.79 | 29.18 | 28.53 | 542949 | 0.28% |
| 12 Jul 2022 | 28.79 | 28.24 | 29.58 | 28.08 | 1077406 | 1.95% |
| 11 Jul 2022 | 28.24 | 27.63 | 28.37 | 27.63 | 409706 | 0.75% |
| 08 Jul 2022 | 28.03 | 27.95 | 28.58 | 27.58 | 705865 | 0.57% |
| 07 Jul 2022 | 27.87 | 27.89 | 28.26 | 27.63 | 444411 | 0.00% |
| 06 Jul 2022 | 27.87 | 28.03 | 28.16 | 27.53 | 236749 | -1.03% |
| 05 Jul 2022 | 28.16 | 27.53 | 28.39 | 27.42 | 704379 | 2.29% |
| 04 Jul 2022 | 27.53 | 27.42 | 27.63 | 27.08 | 353415 | 0.29% |
| 01 Jul 2022 | 27.45 | 27.39 | 27.63 | 26.76 | 613698 | 1.18% |
| 30 Jun 2022 | 27.13 | 27.37 | 27.74 | 26.84 | 459344 | 0.89% |
| 29 Jun 2022 | 26.89 | 27.32 | 27.34 | 26.84 | 553225 | -1.83% |
| 28 Jun 2022 | 27.39 | 28.32 | 28.32 | 27.16 | 772003 | -1.62% |
| 27 Jun 2022 | 27.84 | 28.63 | 28.82 | 27.68 | 922101 | -0.57% |
| 24 Jun 2022 | 28.00 | 27.68 | 28.42 | 27.10 | 356093 | 1.71% |
| 23 Jun 2022 | 27.53 | 27.89 | 28.24 | 27.37 | 500656 | -0.76% |
| 22 Jun 2022 | 27.74 | 28.10 | 28.42 | 27.42 | 531704 | -1.49% |
| 21 Jun 2022 | 28.16 | 27.13 | 29.42 | 26.84 | 1210815 | 4.10% |
| 20 Jun 2022 | 27.05 | 26.71 | 27.21 | 26.00 | 1142357 | 1.39% |
| 17 Jun 2022 | 26.68 | 26.76 | 27.21 | 26.32 | 682196 | -0.30% |
| 16 Jun 2022 | 26.76 | 28.24 | 28.82 | 26.34 | 887468 | -4.43% |
| 15 Jun 2022 | 28.00 | 27.63 | 28.16 | 27.47 | 418596 | 0.57% |
| 14 Jun 2022 | 27.84 | 27.10 | 28.26 | 26.95 | 453090 | -0.29% |
| 13 Jun 2022 | 27.92 | 29.16 | 29.16 | 27.66 | 668454 | -5.10% |
| 10 Jun 2022 | 29.42 | 28.82 | 29.97 | 28.58 | 1724115 | 1.73% |
| 09 Jun 2022 | 28.92 | 28.74 | 29.05 | 28.53 | 238610 | 0.28% |
| 08 Jun 2022 | 28.84 | 29.03 | 29.24 | 28.37 | 821269 | 0.07% |
| 07 Jun 2022 | 28.82 | 28.16 | 29.34 | 27.92 | 532169 | 1.41% |
| 06 Jun 2022 | 28.42 | 28.42 | 28.74 | 28.08 | 353783 | -1.01% |
| 03 Jun 2022 | 28.71 | 29.00 | 29.53 | 28.55 | 606466 | -0.62% |
| 02 Jun 2022 | 28.89 | 29.00 | 29.21 | 28.50 | 571355 | -0.38% |
| 01 Jun 2022 | 29.00 | 28.92 | 29.05 | 28.47 | 838170 | 0.73% |
| 31 May 2022 | 28.79 | 29.47 | 29.58 | 28.47 | 1045056 | -1.44% |
| 30 May 2022 | 29.21 | 28.74 | 29.47 | 28.45 | 1867053 | 3.84% |
| 27 May 2022 | 28.13 | 27.63 | 28.63 | 27.50 | 1631609 | 3.88% |
| 26 May 2022 | 27.08 | 27.60 | 27.60 | 26.32 | 2753394 | -0.37% |
| 25 May 2022 | 27.18 | 29.42 | 29.42 | 26.87 | 1429545 | -6.85% |
| 24 May 2022 | 29.18 | 29.82 | 30.21 | 29.05 | 862278 | -2.15% |
| 23 May 2022 | 29.82 | 29.26 | 30.24 | 29.21 | 654062 | -0.93% |
| 20 May 2022 | 30.10 | 29.87 | 30.26 | 29.45 | 822883 | 3.05% |
| 19 May 2022 | 29.21 | 28.55 | 29.58 | 28.55 | 966903 | -1.52% |
| 18 May 2022 | 29.66 | 30.00 | 30.47 | 29.24 | 929107 | -0.34% |
| 17 May 2022 | 29.76 | 29.50 | 30.21 | 29.34 | 1333677 | 0.88% |
| 16 May 2022 | 29.50 | 28.95 | 29.84 | 28.68 | 922569 | 2.64% |
| 13 May 2022 | 28.74 | 28.16 | 29.95 | 27.63 | 2027684 | 4.32% |
| 12 May 2022 | 27.55 | 28.10 | 28.26 | 27.39 | 939912 | -2.17% |
| 11 May 2022 | 28.16 | 29.21 | 29.87 | 27.39 | 1942622 | -4.28% |
| 10 May 2022 | 29.42 | 30.53 | 30.97 | 29.26 | 1156006 | -2.97% |
| 09 May 2022 | 30.32 | 30.00 | 30.95 | 29.60 | 1157333 | -0.16% |
| 06 May 2022 | 30.37 | 30.05 | 30.79 | 29.08 | 1252855 | 0.43% |
| 05 May 2022 | 30.24 | 30.95 | 31.03 | 30.05 | 1081011 | 0.70% |
| 04 May 2022 | 30.03 | 31.76 | 32.10 | 28.79 | 1767921 | -4.27% |
| 02 May 2022 | 31.37 | 31.58 | 31.68 | 31.10 | 827040 | -1.23% |
| 29 Apr 2022 | 31.76 | 31.97 | 33.39 | 31.58 | 2609580 | 0.16% |
| 28 Apr 2022 | 31.71 | 32.60 | 33.32 | 31.39 | 1707141 | -1.70% |
| 27 Apr 2022 | 32.26 | 33.63 | 33.63 | 32.00 | 1076281 | -2.71% |
| 26 Apr 2022 | 33.16 | 33.58 | 33.97 | 32.92 | 1285291 | 0.09% |
| 25 Apr 2022 | 33.13 | 33.68 | 33.84 | 32.71 | 1586207 | -2.93% |
| 22 Apr 2022 | 34.13 | 32.58 | 35.03 | 32.18 | 8903623 | 4.09% |
| 21 Apr 2022 | 32.79 | 31.42 | 33.55 | 31.42 | 5029606 | 5.23% |
| 20 Apr 2022 | 31.16 | 31.84 | 32.10 | 31.10 | 1209540 | -1.33% |
| 19 Apr 2022 | 31.58 | 31.66 | 32.42 | 31.10 | 1582472 | 0.00% |
| 18 Apr 2022 | 31.58 | 32.10 | 32.34 | 31.34 | 1103805 | -1.86% |
| 13 Apr 2022 | 32.18 | 32.47 | 33.08 | 32.05 | 2660232 | 0.00% |
| 12 Apr 2022 | 32.18 | 32.63 | 32.89 | 31.53 | 1841549 | -1.47% |
| 11 Apr 2022 | 32.66 | 32.95 | 33.53 | 32.50 | 1796372 | -0.88% |
| 08 Apr 2022 | 32.95 | 32.32 | 33.74 | 31.97 | 4185479 | 2.46% |
| 07 Apr 2022 | 32.16 | 32.32 | 32.74 | 31.71 | 3340014 | 0.25% |
| 06 Apr 2022 | 32.08 | 32.63 | 32.95 | 31.92 | 2885492 | -2.25% |
| 05 Apr 2022 | 32.82 | 33.68 | 33.79 | 32.63 | 4399060 | -1.41% |
| 04 Apr 2022 | 33.29 | 31.21 | 34.66 | 31.10 | 14380964 | 6.66% |
| 01 Apr 2022 | 31.21 | 30.53 | 32.97 | 29.95 | 14179626 | 1.04% |
| 31 Mar 2022 | 30.89 | 26.76 | 32.03 | 26.42 | 35033772 | 15.43% |
| 30 Mar 2022 | 26.76 | 27.34 | 27.71 | 26.32 | 6056661 | -0.78% |
| 29 Mar 2022 | 26.97 | 27.89 | 27.97 | 26.79 | 2952535 | -2.11% |
| 28 Mar 2022 | 27.55 | 27.87 | 28.13 | 27.32 | 3050535 | -1.15% |
| 25 Mar 2022 | 27.87 | 28.13 | 28.16 | 27.66 | 4650204 | -0.07% |
| 24 Mar 2022 | 27.89 | 28.55 | 28.55 | 27.74 | 3496218 | -2.31% |
| 23 Mar 2022 | 28.55 | 28.95 | 29.13 | 28.42 | 1358965 | -1.18% |
| 22 Mar 2022 | 28.89 | 29.37 | 29.47 | 28.79 | 868805 | -1.10% |
| 21 Mar 2022 | 29.21 | 29.74 | 29.74 | 29.08 | 1131348 | 0.90% |
| 17 Mar 2022 | 28.95 | 28.63 | 29.32 | 28.60 | 1405726 | 2.22% |
| 16 Mar 2022 | 28.32 | 28.03 | 28.53 | 27.92 | 1015124 | 2.31% |
| 15 Mar 2022 | 27.68 | 28.39 | 28.66 | 27.50 | 871710 | -1.32% |
| 14 Mar 2022 | 28.05 | 28.66 | 28.79 | 27.89 | 1146126 | -1.68% |
| 11 Mar 2022 | 28.53 | 27.89 | 28.74 | 27.87 | 1108963 | 2.00% |
| 10 Mar 2022 | 27.97 | 28.55 | 28.87 | 27.79 | 1844041 | -0.21% |
| 09 Mar 2022 | 28.03 | 27.68 | 28.21 | 27.39 | 2276906 | 2.22% |
| 08 Mar 2022 | 27.42 | 26.84 | 27.63 | 26.58 | 1558114 | 2.66% |
| 07 Mar 2022 | 26.71 | 27.05 | 27.50 | 26.53 | 2944055 | -3.71% |
| 04 Mar 2022 | 27.74 | 28.82 | 28.84 | 27.37 | 1895962 | -4.08% |
| 03 Mar 2022 | 28.92 | 29.37 | 29.68 | 28.74 | 1207073 | -1.53% |
| 02 Mar 2022 | 29.37 | 28.95 | 29.68 | 28.74 | 2317044 | 2.30% |
| 28 Feb 2022 | 28.71 | 31.26 | 31.26 | 28.24 | 6409236 | -8.33% |
| 25 Feb 2022 | 31.32 | 29.53 | 31.53 | 29.53 | 1242189 | 7.33% |
| 24 Feb 2022 | 29.18 | 30.00 | 31.05 | 29.08 | 1812608 | -7.28% |
| 23 Feb 2022 | 31.47 | 31.68 | 32.58 | 31.32 | 765885 | -0.35% |
| 22 Feb 2022 | 31.58 | 31.58 | 31.87 | 30.55 | 898326 | -1.22% |
| 21 Feb 2022 | 31.97 | 33.34 | 33.34 | 31.89 | 829932 | -4.11% |
| 18 Feb 2022 | 33.34 | 32.10 | 33.68 | 31.82 | 2048481 | 3.93% |
| 17 Feb 2022 | 32.08 | 33.60 | 33.89 | 31.58 | 1825588 | -4.47% |
| 16 Feb 2022 | 33.58 | 33.68 | 33.95 | 33.29 | 661434 | 1.36% |
| 15 Feb 2022 | 33.13 | 32.60 | 33.37 | 31.42 | 1477209 | 3.53% |
| 14 Feb 2022 | 32.00 | 32.55 | 32.97 | 31.68 | 1919558 | -2.94% |
| 11 Feb 2022 | 32.97 | 33.97 | 34.45 | 32.76 | 1803596 | -3.77% |
| 10 Feb 2022 | 34.26 | 35.50 | 35.50 | 34.10 | 1330560 | -0.55% |
| 09 Feb 2022 | 34.45 | 34.32 | 34.76 | 34.13 | 1235703 | 0.47% |
| 08 Feb 2022 | 34.29 | 35.26 | 35.47 | 33.68 | 1303131 | -2.70% |
| 07 Feb 2022 | 35.24 | 36.05 | 36.05 | 35.21 | 792425 | -1.45% |
| 04 Feb 2022 | 35.76 | 36.32 | 36.32 | 35.68 | 516050 | -0.80% |
| 03 Feb 2022 | 36.05 | 36.32 | 36.50 | 35.89 | 553453 | -0.36% |
| 02 Feb 2022 | 36.18 | 36.58 | 36.63 | 36.08 | 707091 | 0.06% |
| 01 Feb 2022 | 36.16 | 36.89 | 37.10 | 35.79 | 981669 | -1.50% |
| 31 Jan 2022 | 36.71 | 36.37 | 37.37 | 36.37 | 731634 | 1.16% |
| 28 Jan 2022 | 36.29 | 36.74 | 36.82 | 35.92 | 654463 | 1.48% |
| 27 Jan 2022 | 35.76 | 35.84 | 36.00 | 35.42 | 616816 | -0.22% |
| 25 Jan 2022 | 35.84 | 35.76 | 36.13 | 35.05 | 838144 | 0.28% |
| 24 Jan 2022 | 35.74 | 36.63 | 36.82 | 35.60 | 890288 | -2.93% |
| 21 Jan 2022 | 36.82 | 36.97 | 37.74 | 36.55 | 1422363 | -1.73% |
| 20 Jan 2022 | 37.47 | 37.68 | 38.05 | 37.21 | 627964 | 0.13% |
| 19 Jan 2022 | 37.42 | 37.39 | 37.71 | 37.00 | 665350 | -0.13% |
| 18 Jan 2022 | 37.47 | 38.18 | 38.37 | 37.42 | 739121 | -1.19% |
| 17 Jan 2022 | 37.92 | 38.42 | 38.42 | 37.76 | 1036784 | -0.89% |
| 14 Jan 2022 | 38.26 | 38.82 | 39.03 | 38.08 | 820792 | -1.37% |
| 13 Jan 2022 | 38.79 | 38.71 | 39.47 | 38.63 | 970035 | 0.08% |
| 12 Jan 2022 | 38.76 | 38.63 | 39.71 | 38.50 | 1292286 | 0.96% |
| 11 Jan 2022 | 38.39 | 39.00 | 39.00 | 38.16 | 903067 | -1.11% |
| 10 Jan 2022 | 38.82 | 38.76 | 39.47 | 38.58 | 1016812 | 0.36% |
| 07 Jan 2022 | 38.68 | 39.32 | 39.32 | 38.47 | 851716 | -0.62% |
| 06 Jan 2022 | 38.92 | 39.16 | 39.21 | 38.42 | 724839 | -1.14% |
| 05 Jan 2022 | 39.37 | 39.34 | 40.32 | 38.97 | 998159 | -0.25% |
| 04 Jan 2022 | 39.47 | 40.00 | 40.42 | 39.05 | 1347111 | -1.20% |
| 03 Jan 2022 | 39.95 | 38.79 | 40.71 | 38.29 | 3564826 | 5.44% |
| 31 Dec 2021 | 37.89 | 37.00 | 38.39 | 36.84 | 1502870 | 2.77% |
| 30 Dec 2021 | 36.87 | 37.42 | 37.60 | 36.71 | 971861 | -1.47% |
| 29 Dec 2021 | 37.42 | 38.10 | 38.10 | 37.29 | 723853 | -1.73% |
| 28 Dec 2021 | 38.08 | 36.68 | 38.79 | 36.37 | 1851530 | 4.70% |
| 27 Dec 2021 | 36.37 | 36.37 | 37.08 | 36.05 | 837999 | 0.75% |
| 24 Dec 2021 | 36.10 | 36.32 | 37.10 | 35.58 | 792584 | 0.19% |
| 23 Dec 2021 | 36.03 | 35.76 | 36.21 | 35.74 | 692548 | 1.41% |
| 22 Dec 2021 | 35.53 | 36.58 | 36.58 | 35.37 | 1314680 | -0.95% |
| 21 Dec 2021 | 35.87 | 36.26 | 37.63 | 35.58 | 1202815 | -1.08% |
| 20 Dec 2021 | 36.26 | 37.66 | 37.66 | 35.58 | 1024993 | -3.77% |
| 17 Dec 2021 | 37.68 | 37.66 | 38.34 | 36.71 | 1394575 | 0.05% |
| 16 Dec 2021 | 37.66 | 38.76 | 38.89 | 37.53 | 836714 | -2.05% |
| 15 Dec 2021 | 38.45 | 39.16 | 39.53 | 37.84 | 852278 | -1.74% |
| 14 Dec 2021 | 39.13 | 39.47 | 39.63 | 38.79 | 751819 | -0.94% |
| 13 Dec 2021 | 39.50 | 40.10 | 40.68 | 39.42 | 1259781 | -0.65% |
| 10 Dec 2021 | 39.76 | 40.34 | 40.34 | 39.21 | 1551947 | -1.24% |
| 09 Dec 2021 | 40.26 | 37.37 | 40.66 | 37.37 | 3540798 | 7.96% |
| 08 Dec 2021 | 37.29 | 37.21 | 37.71 | 37.08 | 690817 | 1.08% |
| 07 Dec 2021 | 36.89 | 36.42 | 37.03 | 36.10 | 852136 | 2.02% |
| 06 Dec 2021 | 36.16 | 37.32 | 37.32 | 35.87 | 700890 | -2.19% |
| 03 Dec 2021 | 36.97 | 36.74 | 37.79 | 36.58 | 1122742 | 1.15% |
| 02 Dec 2021 | 36.55 | 36.58 | 36.74 | 36.05 | 889067 | 0.94% |
| 01 Dec 2021 | 36.21 | 35.79 | 36.45 | 35.55 | 1262329 | 2.52% |
| 30 Nov 2021 | 35.32 | 37.29 | 37.74 | 34.84 | 1731054 | -2.24% |
| 29 Nov 2021 | 36.13 | 38.21 | 38.29 | 33.89 | 1348431 | -5.84% |
| 26 Nov 2021 | 38.37 | 39.71 | 39.71 | 37.89 | 1277379 | -3.18% |
| 25 Nov 2021 | 39.63 | 39.89 | 40.18 | 39.47 | 502149 | -0.28% |
| 24 Nov 2021 | 39.74 | 39.84 | 40.47 | 39.60 | 845313 | 0.48% |
| 23 Nov 2021 | 39.55 | 39.45 | 40.03 | 39.00 | 981471 | 0.33% |
| 22 Nov 2021 | 39.42 | 40.24 | 40.66 | 38.58 | 1418704 | -2.04% |
| 18 Nov 2021 | 40.24 | 40.74 | 41.16 | 40.00 | 1346967 | -0.57% |
| 17 Nov 2021 | 40.47 | 41.21 | 41.74 | 40.13 | 2268205 | -2.10% |
| 16 Nov 2021 | 41.34 | 42.24 | 42.32 | 41.13 | 693039 | -1.76% |
| 15 Nov 2021 | 42.08 | 42.34 | 42.58 | 41.32 | 1348578 | 0.19% |
| 12 Nov 2021 | 42.00 | 42.50 | 42.87 | 41.71 | 953928 | -0.80% |
| 11 Nov 2021 | 42.34 | 43.08 | 43.34 | 42.10 | 981844 | -1.76% |
| 10 Nov 2021 | 43.10 | 43.55 | 44.32 | 42.74 | 1362927 | -1.64% |
| 09 Nov 2021 | 43.82 | 43.16 | 44.45 | 43.05 | 2861012 | 1.91% |
| 08 Nov 2021 | 43.00 | 42.89 | 43.63 | 42.42 | 1780700 | 0.42% |
| 04 Nov 2021 | 42.82 | 42.95 | 43.32 | 42.55 | 552177 | 0.00% |
| 03 Nov 2021 | 42.82 | 41.89 | 43.63 | 41.42 | 3663111 | 2.86% |
| 02 Nov 2021 | 41.63 | 40.79 | 42.47 | 40.66 | 2147727 | 2.39% |
| 01 Nov 2021 | 40.66 | 40.92 | 40.95 | 40.16 | 1132318 | -0.12% |
| 29 Oct 2021 | 40.71 | 40.08 | 41.29 | 39.29 | 1183236 | 1.57% |
| 28 Oct 2021 | 40.08 | 41.10 | 41.21 | 39.87 | 777966 | -2.43% |
| 27 Oct 2021 | 41.08 | 41.24 | 41.53 | 40.92 | 726789 | 0.51% |
| 26 Oct 2021 | 40.87 | 40.18 | 41.05 | 40.00 | 921521 | 2.64% |
| 25 Oct 2021 | 39.82 | 41.24 | 41.37 | 39.21 | 1710678 | -2.88% |
| 22 Oct 2021 | 41.00 | 42.08 | 42.21 | 40.53 | 1912761 | -2.38% |
| 21 Oct 2021 | 42.00 | 42.37 | 42.37 | 41.45 | 2379822 | 0.12% |
| 20 Oct 2021 | 41.95 | 42.47 | 42.47 | 41.45 | 2672953 | -0.73% |
| 19 Oct 2021 | 42.26 | 43.16 | 44.32 | 42.00 | 3949318 | -0.87% |
| 18 Oct 2021 | 42.63 | 42.26 | 43.97 | 42.10 | 5866241 | 1.69% |
| 14 Oct 2021 | 41.92 | 42.16 | 42.47 | 41.63 | 2193011 | 0.31% |
| 13 Oct 2021 | 41.79 | 41.60 | 42.95 | 41.26 | 4753045 | 0.89% |
| 12 Oct 2021 | 41.42 | 41.63 | 41.95 | 41.21 | 1811501 | -0.19% |
| 11 Oct 2021 | 41.50 | 41.82 | 42.10 | 41.32 | 1839505 | -0.07% |
| 08 Oct 2021 | 41.53 | 42.18 | 42.21 | 41.42 | 1647871 | -0.81% |
| 07 Oct 2021 | 41.87 | 41.95 | 42.58 | 41.68 | 1365775 | 0.26% |
| 06 Oct 2021 | 41.76 | 42.26 | 42.58 | 41.58 | 1614328 | -0.76% |
| 05 Oct 2021 | 42.08 | 42.10 | 42.71 | 41.97 | 1780620 | -0.31% |
| 04 Oct 2021 | 42.21 | 42.89 | 43.42 | 42.03 | 2147548 | -1.29% |
| 01 Oct 2021 | 42.76 | 41.58 | 43.53 | 41.32 | 2270197 | 2.59% |
| 30 Sep 2021 | 41.68 | 42.05 | 42.24 | 41.58 | 1389918 | -0.45% |
| 29 Sep 2021 | 41.87 | 41.53 | 42.21 | 41.29 | 1086444 | 0.38% |
| 28 Sep 2021 | 41.71 | 41.79 | 42.76 | 41.42 | 1921788 | 0.00% |
| 27 Sep 2021 | 41.71 | 42.08 | 42.42 | 41.47 | 1310158 | -0.26% |
| 24 Sep 2021 | 41.82 | 43.24 | 43.47 | 41.53 | 2441991 | -2.81% |
| 23 Sep 2021 | 43.03 | 42.42 | 44.16 | 42.39 | 2973945 | 2.45% |
| 22 Sep 2021 | 42.00 | 41.47 | 42.60 | 41.47 | 1332303 | 1.33% |
| 21 Sep 2021 | 41.45 | 42.10 | 42.50 | 40.37 | 2212397 | -0.88% |
| 20 Sep 2021 | 41.82 | 43.16 | 43.63 | 41.47 | 2355447 | -4.21% |
| 17 Sep 2021 | 43.66 | 43.00 | 44.58 | 42.63 | 5068804 | 2.03% |
| 16 Sep 2021 | 42.79 | 42.68 | 43.74 | 42.53 | 2271008 | 0.30% |
| 15 Sep 2021 | 42.66 | 42.92 | 43.95 | 42.03 | 3039240 | 0.14% |
| 14 Sep 2021 | 42.60 | 42.92 | 43.42 | 42.13 | 1572366 | 0.16% |
| 13 Sep 2021 | 42.53 | 42.79 | 43.26 | 42.24 | 1226477 | -0.61% |
| 09 Sep 2021 | 42.79 | 42.89 | 43.08 | 42.47 | 1393463 | 0.00% |
| 08 Sep 2021 | 42.79 | 41.87 | 44.71 | 41.82 | 5239938 | 2.39% |
| 07 Sep 2021 | 41.79 | 42.55 | 42.71 | 41.60 | 1409497 | -0.69% |
| 06 Sep 2021 | 42.08 | 42.47 | 42.95 | 41.92 | 1661280 | -0.38% |
| 03 Sep 2021 | 42.24 | 42.60 | 43.18 | 41.87 | 1927540 | -0.12% |
| 02 Sep 2021 | 42.29 | 42.00 | 42.92 | 41.76 | 1633314 | 1.08% |
| 01 Sep 2021 | 41.84 | 42.97 | 43.68 | 41.13 | 3036613 | -2.22% |
| 31 Aug 2021 | 42.79 | 44.21 | 44.42 | 42.45 | 1697286 | -3.10% |
| 30 Aug 2021 | 44.16 | 42.37 | 44.74 | 42.37 | 3025196 | 5.07% |
| 27 Aug 2021 | 42.03 | 42.32 | 42.79 | 41.82 | 1084297 | -1.59% |
| 26 Aug 2021 | 42.71 | 41.42 | 43.16 | 41.21 | 1527436 | 2.40% |
| 25 Aug 2021 | 41.71 | 42.89 | 43.13 | 41.18 | 1695783 | -2.64% |
| 24 Aug 2021 | 42.84 | 41.76 | 43.42 | 41.29 | 1813483 | 3.23% |
| 23 Aug 2021 | 41.50 | 42.89 | 43.16 | 41.05 | 2307152 | -1.68% |
| 20 Aug 2021 | 42.21 | 42.16 | 43.47 | 41.58 | 2467667 | -3.61% |
| 18 Aug 2021 | 43.79 | 45.24 | 46.05 | 43.53 | 2457806 | -2.41% |
| 17 Aug 2021 | 44.87 | 43.05 | 45.42 | 43.05 | 4040978 | 4.47% |
| 16 Aug 2021 | 42.95 | 44.71 | 44.71 | 42.10 | 1497563 | -3.13% |
| 13 Aug 2021 | 44.34 | 44.74 | 44.97 | 43.76 | 1957987 | -0.43% |
| 12 Aug 2021 | 44.53 | 42.34 | 45.00 | 42.18 | 3516529 | 4.70% |
| 11 Aug 2021 | 42.53 | 43.37 | 43.50 | 40.92 | 4139698 | -1.21% |
| 10 Aug 2021 | 43.05 | 44.47 | 45.13 | 42.10 | 4951104 | -2.45% |
| 09 Aug 2021 | 44.13 | 47.84 | 48.08 | 43.42 | 6135896 | -6.88% |
| 06 Aug 2021 | 47.39 | 49.53 | 49.84 | 46.63 | 8014852 | -4.01% |
| 05 Aug 2021 | 49.37 | 52.10 | 52.21 | 49.37 | 5447976 | -4.97% |
| 04 Aug 2021 | 51.95 | 50.79 | 52.63 | 50.32 | 8582112 | 2.71% |
| 03 Aug 2021 | 50.58 | 50.84 | 51.50 | 50.05 | 5539531 | -0.10% |
| 02 Aug 2021 | 50.63 | 49.08 | 50.68 | 49.08 | 9569130 | 4.85% |
| 30 Jul 2021 | 48.29 | 49.13 | 49.47 | 47.68 | 3625283 | -0.92% |
| 29 Jul 2021 | 48.74 | 45.63 | 48.87 | 45.63 | 12220041 | 4.70% |
| 28 Jul 2021 | 46.55 | 47.26 | 47.26 | 45.03 | 3030457 | -0.89% |
| 27 Jul 2021 | 46.97 | 47.87 | 48.29 | 46.63 | 1883509 | -1.01% |
| 26 Jul 2021 | 47.45 | 47.95 | 48.82 | 47.16 | 2160133 | -0.54% |
| 23 Jul 2021 | 47.71 | 48.74 | 48.87 | 47.42 | 1913881 | -1.57% |
| 22 Jul 2021 | 48.47 | 47.82 | 49.03 | 47.82 | 6794132 | 3.77% |
| 20 Jul 2021 | 46.71 | 49.47 | 49.74 | 46.50 | 6130611 | -4.52% |
| 19 Jul 2021 | 48.92 | 47.50 | 50.08 | 47.03 | 8935268 | 2.54% |
| 16 Jul 2021 | 47.71 | 47.24 | 49.08 | 45.95 | 10412497 | 0.78% |
| 15 Jul 2021 | 47.34 | 48.16 | 49.16 | 47.29 | 7216039 | -4.86% |
| 14 Jul 2021 | 49.76 | 52.53 | 53.10 | 49.76 | 6008701 | -4.98% |
| 13 Jul 2021 | 52.37 | 52.53 | 52.53 | 50.34 | 19961577 | 4.68% |
| 12 Jul 2021 | 50.03 | 47.24 | 50.03 | 46.97 | 15248643 | 9.96% |
| 09 Jul 2021 | 45.50 | 42.10 | 45.50 | 41.68 | 15505482 | 9.98% |
| 08 Jul 2021 | 41.37 | 43.55 | 44.34 | 40.63 | 8912947 | -3.43% |
| 07 Jul 2021 | 42.84 | 38.95 | 42.84 | 38.63 | 16252523 | 9.99% |
| 06 Jul 2021 | 38.95 | 40.16 | 40.63 | 38.68 | 2939306 | -2.70% |
| 05 Jul 2021 | 40.03 | 39.47 | 41.71 | 39.18 | 9912858 | 2.43% |
| 02 Jul 2021 | 39.08 | 38.95 | 39.71 | 38.58 | 3951917 | 2.98% |
| 01 Jul 2021 | 37.95 | 38.37 | 38.87 | 37.71 | 1314939 | -0.34% |
| 30 Jun 2021 | 38.08 | 38.21 | 38.63 | 37.79 | 1048072 | 0.21% |
| 29 Jun 2021 | 38.00 | 38.37 | 38.89 | 37.87 | 1269472 | -0.68% |
| 28 Jun 2021 | 38.26 | 38.89 | 39.63 | 38.13 | 2019020 | -0.96% |
| 25 Jun 2021 | 38.63 | 39.95 | 39.95 | 38.34 | 2645843 | -2.28% |
| 24 Jun 2021 | 39.53 | 39.47 | 41.05 | 39.10 | 6361275 | 0.89% |
| 23 Jun 2021 | 39.18 | 39.47 | 39.87 | 38.89 | 2423714 | -0.08% |
| 22 Jun 2021 | 39.21 | 39.89 | 39.89 | 39.00 | 3939273 | 0.82% |
| 21 Jun 2021 | 38.89 | 37.84 | 39.21 | 37.24 | 2317359 | 1.09% |
| 18 Jun 2021 | 38.47 | 38.58 | 38.79 | 35.03 | 4678814 | 1.72% |
| 17 Jun 2021 | 37.82 | 37.39 | 39.21 | 37.21 | 3251568 | -0.34% |
| 16 Jun 2021 | 37.95 | 38.95 | 38.95 | 37.16 | 2541984 | -2.57% |
| 15 Jun 2021 | 38.95 | 39.00 | 39.74 | 38.60 | 2448640 | 0.62% |
| 14 Jun 2021 | 38.71 | 39.84 | 40.00 | 36.39 | 8511913 | 1.31% |
| 11 Jun 2021 | 38.21 | 40.00 | 40.03 | 37.68 | 3316530 | -1.75% |
| 10 Jun 2021 | 38.89 | 37.58 | 39.53 | 37.58 | 3717419 | 4.66% |
| 09 Jun 2021 | 37.16 | 39.32 | 40.16 | 35.79 | 3954895 | -4.72% |
| 08 Jun 2021 | 39.00 | 39.84 | 40.16 | 38.10 | 5163964 | -0.33% |
| 07 Jun 2021 | 39.13 | 38.03 | 40.18 | 37.58 | 9819720 | 5.02% |
| 04 Jun 2021 | 37.26 | 35.84 | 37.26 | 35.10 | 4380711 | 4.96% |
| 03 Jun 2021 | 35.50 | 34.26 | 35.55 | 34.13 | 3188694 | 4.81% |
| 02 Jun 2021 | 33.87 | 33.53 | 34.21 | 33.39 | 962610 | 0.95% |
| 01 Jun 2021 | 33.55 | 34.37 | 34.71 | 33.16 | 1429696 | -2.24% |
| 31 May 2021 | 34.32 | 34.26 | 35.10 | 33.79 | 1486929 | 0.65% |
| 28 May 2021 | 34.10 | 35.21 | 35.45 | 33.95 | 1957573 | -1.98% |
| 27 May 2021 | 34.79 | 35.39 | 35.39 | 34.42 | 2044904 | -0.51% |
| 26 May 2021 | 34.97 | 35.58 | 36.58 | 34.74 | 6406795 | 0.00% |
| 25 May 2021 | 34.97 | 34.21 | 35.50 | 33.58 | 3967996 | 3.25% |
| 24 May 2021 | 33.87 | 34.58 | 34.84 | 33.16 | 2678551 | 0.62% |
| 21 May 2021 | 33.66 | 32.32 | 33.66 | 32.16 | 5208648 | 4.93% |
| 20 May 2021 | 32.08 | 32.32 | 32.37 | 32.03 | 1329180 | 0.00% |
| 19 May 2021 | 32.08 | 32.32 | 32.47 | 31.79 | 1290361 | 0.09% |
| 18 May 2021 | 32.05 | 32.66 | 32.68 | 31.97 | 1228666 | -0.90% |
| 17 May 2021 | 32.34 | 32.10 | 32.63 | 32.00 | 931066 | 1.16% |
| 14 May 2021 | 31.97 | 32.42 | 32.84 | 31.63 | 1214478 | -1.30% |
| 12 May 2021 | 32.39 | 33.16 | 33.42 | 32.24 | 1606264 | -2.09% |
| 11 May 2021 | 33.08 | 32.10 | 33.92 | 31.89 | 2377234 | 1.38% |
| 10 May 2021 | 32.63 | 32.37 | 33.16 | 31.42 | 2656832 | 1.56% |
| 07 May 2021 | 32.13 | 32.58 | 33.08 | 31.76 | 5154726 | 1.90% |
| 06 May 2021 | 31.53 | 30.16 | 31.53 | 29.89 | 2888801 | 5.00% |
| 05 May 2021 | 30.03 | 30.53 | 30.53 | 29.95 | 1260292 | -0.07% |
| 04 May 2021 | 30.05 | 30.95 | 30.95 | 29.89 | 1759638 | -0.27% |
| 03 May 2021 | 30.13 | 30.53 | 30.53 | 29.84 | 1790574 | -2.05% |
| 30 Apr 2021 | 30.76 | 31.05 | 31.95 | 30.55 | 2188497 | -2.10% |
| 29 Apr 2021 | 31.42 | 32.37 | 32.60 | 31.21 | 2447109 | -1.72% |
| 28 Apr 2021 | 31.97 | 32.89 | 33.16 | 31.60 | 4039317 | -2.50% |
| 27 Apr 2021 | 32.79 | 32.66 | 33.03 | 32.66 | 989401 | 0.15% |
| 26 Apr 2021 | 32.74 | 33.13 | 33.16 | 32.60 | 843488 | 0.74% |
| 23 Apr 2021 | 32.50 | 32.42 | 33.00 | 32.32 | 772066 | 0.25% |
| 22 Apr 2021 | 32.42 | 32.34 | 32.84 | 31.66 | 1027299 | 1.47% |
| 20 Apr 2021 | 31.95 | 32.05 | 33.37 | 31.71 | 1049133 | 0.09% |
| 19 Apr 2021 | 31.92 | 32.58 | 32.58 | 31.84 | 1316142 | -4.72% |
| 16 Apr 2021 | 33.50 | 33.87 | 34.05 | 33.42 | 619033 | 0.00% |
| 15 Apr 2021 | 33.50 | 34.26 | 34.55 | 32.97 | 683240 | -2.22% |
| 13 Apr 2021 | 34.26 | 33.58 | 34.68 | 32.39 | 1965053 | 0.76% |
| 12 Apr 2021 | 34.00 | 34.68 | 35.10 | 34.00 | 875060 | -5.00% |
| 09 Apr 2021 | 35.79 | 36.39 | 37.13 | 35.66 | 1226908 | -1.38% |
| 08 Apr 2021 | 36.29 | 37.58 | 37.68 | 36.05 | 1348061 | -3.30% |
| 07 Apr 2021 | 37.53 | 36.26 | 37.66 | 36.08 | 2251433 | 3.27% |
| 06 Apr 2021 | 36.34 | 36.84 | 38.05 | 35.50 | 2734234 | -0.71% |
| 05 Apr 2021 | 36.60 | 35.26 | 36.71 | 35.08 | 5289356 | 4.66% |
| 01 Apr 2021 | 34.97 | 33.24 | 34.97 | 33.21 | 4024006 | 4.95% |
| 31 Mar 2021 | 33.32 | 35.00 | 35.13 | 33.32 | 3773573 | -4.94% |
| 30 Mar 2021 | 35.05 | 37.10 | 37.10 | 35.05 | 2196913 | -4.99% |
| 26 Mar 2021 | 36.89 | 38.37 | 38.63 | 36.89 | 3510025 | -4.97% |
| 25 Mar 2021 | 38.82 | 40.84 | 40.84 | 38.82 | 1567947 | -4.95% |
| 24 Mar 2021 | 40.84 | 42.89 | 42.95 | 40.84 | 1949947 | -4.96% |
| 23 Mar 2021 | 42.97 | 43.58 | 44.92 | 42.66 | 5650244 | 0.42% |
| 22 Mar 2021 | 42.79 | 44.16 | 45.10 | 42.32 | 2462425 | -3.39% |
| 19 Mar 2021 | 44.29 | 40.58 | 44.29 | 40.08 | 12155420 | 5.00% |
| 18 Mar 2021 | 42.18 | 42.24 | 43.39 | 42.18 | 11817253 | -4.98% |
| 17 Mar 2021 | 44.39 | 46.87 | 47.58 | 44.39 | 4601051 | -4.97% |
| 16 Mar 2021 | 46.71 | 45.32 | 48.32 | 45.26 | 8493074 | 3.50% |
| 15 Mar 2021 | 45.13 | 44.16 | 46.68 | 41.71 | 6743825 | 3.13% |
| 12 Mar 2021 | 43.76 | 44.37 | 45.74 | 42.66 | 9138516 | -0.66% |
| 10 Mar 2021 | 44.05 | 42.10 | 44.95 | 40.53 | 11933408 | 6.27% |
| 09 Mar 2021 | 41.45 | 40.37 | 42.47 | 39.58 | 7730972 | 4.30% |
| 08 Mar 2021 | 39.74 | 39.84 | 40.68 | 39.24 | 3166225 | 2.19% |
| 05 Mar 2021 | 38.89 | 39.89 | 40.47 | 37.26 | 4232216 | -2.34% |
| 04 Mar 2021 | 39.82 | 39.45 | 42.34 | 38.82 | 11702383 | -0.90% |
| 03 Mar 2021 | 40.18 | 36.68 | 40.18 | 36.58 | 11891326 | 9.93% |
| 02 Mar 2021 | 36.55 | 36.79 | 37.18 | 35.42 | 3302141 | -0.08% |
| 01 Mar 2021 | 36.58 | 36.84 | 37.89 | 36.10 | 2751965 | 0.66% |
| 26 Feb 2021 | 36.34 | 36.32 | 36.97 | 35.29 | 4548677 | -1.86% |
| 25 Feb 2021 | 37.03 | 35.66 | 38.08 | 35.03 | 12133979 | 4.84% |
| 24 Feb 2021 | 35.32 | 33.42 | 35.53 | 33.21 | 3452365 | 6.71% |
| 23 Feb 2021 | 33.10 | 33.26 | 33.39 | 32.79 | 1626812 | 0.85% |
| 22 Feb 2021 | 32.82 | 32.89 | 33.47 | 32.63 | 1934405 | -1.41% |
| 19 Feb 2021 | 33.29 | 34.21 | 34.21 | 33.03 | 2387157 | -2.17% |
| 18 Feb 2021 | 34.03 | 34.95 | 34.95 | 33.89 | 2391459 | -1.22% |
| 17 Feb 2021 | 34.45 | 35.26 | 35.53 | 34.21 | 2417541 | -2.02% |
| 16 Feb 2021 | 35.16 | 35.74 | 36.58 | 34.74 | 3087502 | -1.62% |
| 15 Feb 2021 | 35.74 | 36.74 | 36.74 | 35.16 | 3709847 | -4.41% |
| 12 Feb 2021 | 37.39 | 36.87 | 38.32 | 35.84 | 4186859 | 3.12% |
| 11 Feb 2021 | 36.26 | 34.21 | 37.05 | 33.87 | 6265419 | 7.66% |
| 10 Feb 2021 | 33.68 | 34.21 | 34.47 | 33.50 | 975485 | -1.41% |
| 09 Feb 2021 | 34.16 | 35.47 | 35.47 | 33.97 | 967620 | -2.90% |
| 08 Feb 2021 | 35.18 | 35.21 | 36.03 | 34.66 | 1252677 | 1.50% |
| 05 Feb 2021 | 34.66 | 36.29 | 36.34 | 34.47 | 1411840 | -3.94% |
| 04 Feb 2021 | 36.08 | 37.16 | 37.26 | 35.79 | 1403220 | -2.83% |
| 03 Feb 2021 | 37.13 | 35.97 | 37.47 | 35.79 | 4163363 | 3.98% |
| 02 Feb 2021 | 35.71 | 34.84 | 35.76 | 33.82 | 1608374 | 4.78% |
| 01 Feb 2021 | 34.08 | 32.50 | 34.26 | 32.50 | 2159652 | 4.44% |
| 29 Jan 2021 | 32.63 | 33.95 | 33.95 | 32.21 | 1192493 | -1.89% |
| 28 Jan 2021 | 33.26 | 33.47 | 33.89 | 32.92 | 514888 | -0.95% |
| 27 Jan 2021 | 33.58 | 33.16 | 34.74 | 33.13 | 860708 | -1.52% |
| 25 Jan 2021 | 34.10 | 36.13 | 36.13 | 33.53 | 531614 | -1.84% |
| 22 Jan 2021 | 34.74 | 34.82 | 35.79 | 34.32 | 584416 | -0.23% |
| 21 Jan 2021 | 34.82 | 35.84 | 36.32 | 34.63 | 697462 | -2.41% |
| 20 Jan 2021 | 35.68 | 36.55 | 36.68 | 35.60 | 418441 | -1.38% |
| 19 Jan 2021 | 36.18 | 35.79 | 36.95 | 35.24 | 632409 | 2.75% |
| 18 Jan 2021 | 35.21 | 36.29 | 36.53 | 34.47 | 592894 | -2.41% |
| 15 Jan 2021 | 36.08 | 36.89 | 37.16 | 35.84 | 505408 | -2.20% |
| 14 Jan 2021 | 36.89 | 36.87 | 37.26 | 36.74 | 1003112 | 0.27% |
| 13 Jan 2021 | 36.79 | 36.79 | 37.10 | 36.47 | 1008075 | 0.00% |
| 12 Jan 2021 | 36.79 | 36.84 | 37.21 | 36.47 | 771174 | -0.27% |
| 11 Jan 2021 | 36.89 | 37.63 | 37.63 | 36.76 | 1254879 | -0.65% |
| 08 Jan 2021 | 37.13 | 37.53 | 37.58 | 37.00 | 964061 | 0.00% |
| 07 Jan 2021 | 37.13 | 37.76 | 37.84 | 36.95 | 1053304 | -0.21% |
| 06 Jan 2021 | 37.21 | 37.89 | 38.08 | 36.89 | 1326088 | -0.21% |
| 05 Jan 2021 | 37.29 | 36.68 | 37.66 | 36.47 | 1596597 | 1.66% |
| 04 Jan 2021 | 36.68 | 36.95 | 37.03 | 36.34 | 854415 | 0.63% |
| 01 Jan 2021 | 36.45 | 36.05 | 36.68 | 35.95 | 892230 | 1.03% |
| 31 Dec 2020 | 36.08 | 37.10 | 37.34 | 35.89 | 1725895 | -2.49% |
| 30 Dec 2020 | 37.00 | 37.53 | 37.53 | 36.42 | 499616 | 0.14% |
| 29 Dec 2020 | 36.95 | 37.34 | 38.42 | 36.84 | 1225599 | -0.70% |
| 28 Dec 2020 | 37.21 | 37.37 | 37.74 | 37.00 | 1153456 | -0.35% |
| 24 Dec 2020 | 37.34 | 37.55 | 38.34 | 36.32 | 596374 | -0.13% |
| 23 Dec 2020 | 37.39 | 38.42 | 38.42 | 37.21 | 710331 | -0.21% |
| 22 Dec 2020 | 37.47 | 35.45 | 37.89 | 34.60 | 1270872 | 2.88% |
| 21 Dec 2020 | 36.42 | 38.42 | 38.55 | 36.42 | 1016426 | -4.96% |
| 18 Dec 2020 | 38.32 | 38.89 | 38.92 | 37.87 | 1454959 | -1.08% |
| 17 Dec 2020 | 38.74 | 39.37 | 39.63 | 38.60 | 684534 | -1.48% |
| 16 Dec 2020 | 39.32 | 40.26 | 40.42 | 39.16 | 953433 | -0.33% |
| 15 Dec 2020 | 39.45 | 40.58 | 40.82 | 39.05 | 1278087 | -3.85% |
| 14 Dec 2020 | 41.03 | 39.47 | 41.32 | 38.95 | 1836388 | 4.16% |
| 11 Dec 2020 | 39.39 | 38.95 | 40.53 | 38.82 | 1407227 | 1.55% |
| 10 Dec 2020 | 38.79 | 40.47 | 40.47 | 38.45 | 1451656 | -4.10% |
| 09 Dec 2020 | 40.45 | 40.79 | 41.47 | 40.05 | 1788701 | -2.27% |
| 08 Dec 2020 | 41.39 | 43.16 | 43.58 | 41.05 | 2057806 | -3.86% |
| 07 Dec 2020 | 43.05 | 42.79 | 44.10 | 41.58 | 3524199 | -0.12% |
| 04 Dec 2020 | 43.10 | 42.29 | 43.10 | 41.74 | 5475195 | 4.99% |
| 03 Dec 2020 | 41.05 | 39.60 | 41.05 | 39.21 | 3226964 | 4.99% |
| 02 Dec 2020 | 39.10 | 39.47 | 40.60 | 38.18 | 4044237 | 1.09% |
| 01 Dec 2020 | 38.68 | 37.32 | 38.68 | 37.00 | 2326132 | 4.99% |
| 27 Nov 2020 | 36.84 | 35.21 | 36.84 | 35.00 | 4972690 | 4.96% |
| 26 Nov 2020 | 35.10 | 33.68 | 35.13 | 33.53 | 3715375 | 4.87% |
| 25 Nov 2020 | 33.47 | 34.37 | 34.84 | 32.50 | 3509805 | -0.95% |
| 24 Nov 2020 | 33.79 | 33.16 | 34.18 | 33.05 | 1873921 | 2.39% |
| 23 Nov 2020 | 33.00 | 32.53 | 33.16 | 32.37 | 1476261 | 2.20% |
| 20 Nov 2020 | 32.29 | 32.74 | 32.89 | 31.47 | 2290219 | 0.75% |
| 19 Nov 2020 | 32.05 | 31.92 | 33.47 | 30.92 | 5843080 | 0.50% |
| 18 Nov 2020 | 31.89 | 30.32 | 31.89 | 29.55 | 6549700 | 4.94% |
| 17 Nov 2020 | 30.39 | 29.32 | 30.39 | 28.84 | 8689948 | 4.97% |
| 14 Nov 2020 | 28.95 | 28.63 | 29.08 | 28.47 | 369644 | 1.22% |
| 13 Nov 2020 | 28.60 | 28.53 | 28.84 | 28.34 | 1926783 | 0.35% |
| 12 Nov 2020 | 28.50 | 28.03 | 28.95 | 27.89 | 1163054 | 1.68% |
| 11 Nov 2020 | 28.03 | 28.10 | 28.26 | 27.79 | 819732 | -0.25% |
| 10 Nov 2020 | 28.10 | 28.34 | 28.34 | 27.89 | 925203 | 0.54% |
| 09 Nov 2020 | 27.95 | 28.95 | 29.10 | 27.84 | 703692 | -2.38% |
| 06 Nov 2020 | 28.63 | 30.03 | 30.37 | 28.50 | 1637066 | -2.25% |
| 05 Nov 2020 | 29.29 | 28.13 | 29.29 | 28.10 | 2947861 | 5.02% |
| 04 Nov 2020 | 27.89 | 26.32 | 27.89 | 26.29 | 5171640 | 4.93% |
| 03 Nov 2020 | 26.58 | 27.03 | 27.84 | 26.55 | 1738923 | -4.90% |
| 02 Nov 2020 | 27.95 | 29.47 | 29.47 | 27.95 | 1107383 | -4.90% |
| 30 Oct 2020 | 29.39 | 29.60 | 29.68 | 29.03 | 400813 | -0.10% |
| 29 Oct 2020 | 29.42 | 30.00 | 30.00 | 29.00 | 365259 | -2.19% |
| 28 Oct 2020 | 30.08 | 30.21 | 30.76 | 29.89 | 583177 | -0.53% |
| 27 Oct 2020 | 30.24 | 30.08 | 30.66 | 29.50 | 853328 | 0.27% |
| 26 Oct 2020 | 30.16 | 30.26 | 30.79 | 29.74 | 628141 | -0.33% |
| 23 Oct 2020 | 30.26 | 29.03 | 30.50 | 29.03 | 902115 | 3.77% |
| 22 Oct 2020 | 29.16 | 30.79 | 30.79 | 28.89 | 1254105 | -3.73% |
| 21 Oct 2020 | 30.29 | 30.16 | 31.45 | 30.00 | 1350262 | 1.07% |
| 20 Oct 2020 | 29.97 | 29.97 | 30.37 | 29.45 | 687493 | 0.17% |
| 19 Oct 2020 | 29.92 | 29.60 | 30.68 | 29.50 | 850358 | -0.27% |
| 16 Oct 2020 | 30.00 | 30.24 | 30.53 | 29.68 | 297854 | 0.00% |
| 15 Oct 2020 | 30.00 | 31.18 | 31.79 | 29.74 | 521003 | -2.98% |
| 14 Oct 2020 | 30.92 | 31.10 | 31.68 | 30.58 | 426256 | -1.69% |
| 13 Oct 2020 | 31.45 | 31.74 | 32.16 | 31.08 | 463306 | -0.82% |
| 12 Oct 2020 | 31.71 | 32.82 | 33.45 | 31.47 | 594912 | -3.29% |
| 09 Oct 2020 | 32.79 | 33.29 | 34.21 | 32.37 | 759940 | -1.12% |
| 08 Oct 2020 | 33.16 | 34.63 | 34.89 | 32.63 | 1183677 | -2.61% |
| 07 Oct 2020 | 34.05 | 33.16 | 34.05 | 32.45 | 3825682 | 4.93% |
| 06 Oct 2020 | 32.45 | 31.00 | 32.45 | 31.00 | 1687190 | 4.95% |
| 05 Oct 2020 | 30.92 | 30.92 | 31.32 | 30.39 | 395796 | 0.00% |
| 01 Oct 2020 | 30.92 | 30.66 | 31.53 | 30.66 | 486510 | -0.26% |
| 30 Sep 2020 | 31.00 | 31.32 | 31.63 | 30.34 | 571060 | -0.42% |
| 29 Sep 2020 | 31.13 | 30.53 | 31.68 | 30.05 | 1404162 | 3.15% |
| 28 Sep 2020 | 30.18 | 30.55 | 31.29 | 29.87 | 1389915 | -1.73% |
| 25 Sep 2020 | 30.71 | 30.00 | 30.89 | 29.18 | 1334738 | 4.28% |
| 24 Sep 2020 | 29.45 | 30.37 | 30.37 | 29.45 | 799314 | -4.91% |
| 23 Sep 2020 | 30.97 | 32.58 | 33.21 | 30.60 | 2045879 | -3.52% |
| 22 Sep 2020 | 32.10 | 33.95 | 34.42 | 32.10 | 1443759 | -5.00% |
| 21 Sep 2020 | 33.79 | 35.79 | 36.00 | 33.79 | 959281 | -4.95% |
| 18 Sep 2020 | 35.55 | 37.63 | 37.82 | 35.53 | 1585559 | -4.92% |
| 17 Sep 2020 | 37.39 | 38.97 | 39.08 | 37.16 | 1019050 | -4.37% |
| 16 Sep 2020 | 39.10 | 39.21 | 39.89 | 38.89 | 621890 | 0.33% |
| 15 Sep 2020 | 38.97 | 38.82 | 40.18 | 38.60 | 931367 | 0.00% |
| 14 Sep 2020 | 38.97 | 39.05 | 40.63 | 38.71 | 7416528 | 0.67% |
| 11 Sep 2020 | 38.71 | 38.55 | 39.21 | 37.89 | 366715 | 0.34% |
| 10 Sep 2020 | 38.58 | 37.87 | 39.03 | 37.58 | 845163 | 3.77% |
| 09 Sep 2020 | 37.18 | 38.42 | 38.42 | 37.16 | 953558 | -4.91% |
| 08 Sep 2020 | 39.10 | 39.95 | 40.47 | 38.71 | 497925 | -2.25% |
| 07 Sep 2020 | 40.00 | 41.42 | 41.71 | 39.74 | 484776 | -3.43% |
| 04 Sep 2020 | 41.42 | 41.58 | 42.42 | 40.58 | 1964026 | -1.69% |
| 03 Sep 2020 | 42.13 | 42.10 | 42.79 | 41.05 | 2002617 | 3.36% |
| 02 Sep 2020 | 40.76 | 41.58 | 42.16 | 38.97 | 992944 | -0.32% |
| 01 Sep 2020 | 40.89 | 41.58 | 42.05 | 40.03 | 1116021 | -2.94% |
| 31 Aug 2020 | 42.13 | 44.21 | 44.68 | 42.13 | 2140833 | -4.98% |
| 28 Aug 2020 | 44.34 | 45.53 | 45.53 | 43.29 | 3721608 | 0.48% |
| 27 Aug 2020 | 44.13 | 43.68 | 44.74 | 43.00 | 1990660 | 2.44% |
| 26 Aug 2020 | 43.08 | 45.47 | 45.74 | 42.89 | 3188259 | -4.03% |
| 25 Aug 2020 | 44.89 | 44.37 | 45.39 | 42.24 | 4643613 | 2.63% |
| 24 Aug 2020 | 43.74 | 42.47 | 43.74 | 42.10 | 2859859 | 4.99% |
| 21 Aug 2020 | 41.66 | 39.87 | 41.84 | 39.47 | 2036446 | 4.49% |
| 20 Aug 2020 | 39.87 | 38.26 | 40.26 | 37.89 | 1380249 | 3.91% |
| 19 Aug 2020 | 38.37 | 38.47 | 38.76 | 38.16 | 563480 | 0.08% |
| 18 Aug 2020 | 38.34 | 39.55 | 39.74 | 37.76 | 1069294 | -3.06% |
| 17 Aug 2020 | 39.55 | 40.03 | 40.53 | 39.47 | 315009 | -1.13% |
| 14 Aug 2020 | 40.00 | 41.05 | 41.05 | 39.47 | 489178 | -0.97% |
| 13 Aug 2020 | 40.39 | 40.79 | 41.32 | 39.79 | 599411 | -1.05% |
| 12 Aug 2020 | 40.82 | 41.16 | 41.32 | 40.53 | 291333 | -1.21% |
| 11 Aug 2020 | 41.32 | 42.53 | 42.53 | 41.16 | 1462672 | -2.22% |
| 10 Aug 2020 | 42.26 | 41.58 | 43.53 | 41.47 | 2002534 | 1.90% |
| 07 Aug 2020 | 41.47 | 42.63 | 42.84 | 41.39 | 808426 | -2.31% |
| 06 Aug 2020 | 42.45 | 41.89 | 42.89 | 41.63 | 1788652 | 0.69% |
| 05 Aug 2020 | 42.16 | 42.37 | 43.76 | 41.47 | 2381748 | -0.92% |
| 04 Aug 2020 | 42.55 | 40.84 | 42.87 | 40.26 | 1809722 | 4.19% |
| 03 Aug 2020 | 40.84 | 40.03 | 41.47 | 38.21 | 1294652 | 2.02% |
| 31 Jul 2020 | 40.03 | 42.29 | 42.53 | 39.79 | 1536162 | -4.39% |
| 30 Jul 2020 | 41.87 | 41.32 | 42.74 | 41.05 | 1978726 | 2.25% |
| 29 Jul 2020 | 40.95 | 40.42 | 40.95 | 39.97 | 3749901 | 5.00% |
| 28 Jul 2020 | 39.00 | 40.92 | 40.95 | 38.92 | 1954252 | -4.76% |
| 27 Jul 2020 | 40.95 | 43.10 | 43.63 | 40.68 | 4350555 | -4.37% |
| 24 Jul 2020 | 42.82 | 42.10 | 43.18 | 40.21 | 8681437 | 4.11% |
| 23 Jul 2020 | 41.13 | 40.16 | 41.13 | 39.68 | 1409159 | 4.98% |
| 22 Jul 2020 | 39.18 | 38.79 | 39.18 | 36.08 | 5265053 | 4.93% |
| 21 Jul 2020 | 37.34 | 37.34 | 37.34 | 36.32 | 6731363 | 4.95% |
| 20 Jul 2020 | 35.58 | 34.13 | 35.58 | 33.95 | 1061195 | 4.99% |
| 17 Jul 2020 | 33.89 | 33.13 | 33.89 | 31.24 | 3845048 | 4.96% |
| 16 Jul 2020 | 32.29 | 31.00 | 32.32 | 29.47 | 3293974 | 4.87% |
| 15 Jul 2020 | 30.79 | 30.00 | 31.26 | 29.79 | 5184603 | 3.36% |
| 14 Jul 2020 | 29.79 | 29.82 | 30.00 | 29.05 | 1138872 | -0.33% |
| 13 Jul 2020 | 29.89 | 30.26 | 30.32 | 29.26 | 1836284 | 0.98% |
| 10 Jul 2020 | 29.60 | 29.08 | 30.42 | 28.76 | 1571044 | 1.79% |
| 09 Jul 2020 | 29.08 | 30.26 | 30.89 | 28.84 | 1797579 | -3.58% |
| 08 Jul 2020 | 30.16 | 30.58 | 31.45 | 30.05 | 1189620 | -1.37% |
| 07 Jul 2020 | 30.58 | 31.00 | 31.05 | 29.74 | 1242513 | 0.00% |
| 06 Jul 2020 | 30.58 | 30.32 | 32.66 | 30.32 | 3002983 | -4.11% |
| 03 Jul 2020 | 31.89 | 32.53 | 32.89 | 31.58 | 1710059 | 0.16% |
| 02 Jul 2020 | 31.84 | 29.87 | 32.97 | 29.87 | 5069852 | 1.34% |
| 01 Jul 2020 | 31.42 | 33.16 | 33.16 | 31.42 | 1772035 | -4.93% |
| 30 Jun 2020 | 33.05 | 33.05 | 33.05 | 31.53 | 6666775 | 4.92% |
| 29 Jun 2020 | 31.50 | 31.45 | 31.50 | 28.74 | 8140231 | 5.00% |
| 26 Jun 2020 | 30.00 | 30.00 | 30.00 | 29.87 | 704665 | 4.97% |
| 25 Jun 2020 | 28.58 | 28.37 | 28.58 | 27.50 | 3202739 | 4.92% |
| 24 Jun 2020 | 27.24 | 27.63 | 27.63 | 26.32 | 7677307 | 3.50% |
| 23 Jun 2020 | 26.32 | 26.32 | 26.32 | 26.32 | 303011 | 4.94% |
| 22 Jun 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 538828 | 4.98% |
| 19 Jun 2020 | 23.89 | 23.37 | 23.89 | 22.55 | 3683958 | 4.96% |
| 18 Jun 2020 | 22.76 | 21.89 | 22.95 | 21.34 | 2629225 | 4.07% |
| 17 Jun 2020 | 21.87 | 22.50 | 22.76 | 21.82 | 1778536 | -2.32% |
| 16 Jun 2020 | 22.39 | 23.13 | 23.53 | 21.74 | 2177406 | -2.10% |
| 15 Jun 2020 | 22.87 | 22.95 | 24.03 | 22.50 | 1727920 | -0.09% |
| 12 Jun 2020 | 22.89 | 22.16 | 23.11 | 22.16 | 1165086 | -1.84% |
| 11 Jun 2020 | 23.32 | 23.68 | 24.16 | 23.08 | 845901 | -1.77% |
| 10 Jun 2020 | 23.74 | 24.16 | 24.18 | 23.58 | 825066 | -0.63% |
| 09 Jun 2020 | 23.89 | 25.18 | 25.18 | 23.79 | 958368 | -2.29% |
| 08 Jun 2020 | 24.45 | 25.42 | 25.42 | 24.21 | 2241159 | 0.99% |
| 05 Jun 2020 | 24.21 | 23.68 | 24.74 | 23.63 | 1391139 | 2.45% |
| 04 Jun 2020 | 23.63 | 24.00 | 24.63 | 23.42 | 736462 | -2.52% |
| 03 Jun 2020 | 24.24 | 24.97 | 25.60 | 24.00 | 2005773 | -1.38% |
| 02 Jun 2020 | 24.58 | 25.18 | 25.50 | 24.42 | 827129 | -1.48% |
| 01 Jun 2020 | 24.95 | 24.97 | 25.45 | 24.53 | 2454008 | 2.93% |
| 29 May 2020 | 24.24 | 24.89 | 25.16 | 24.03 | 1264779 | -3.04% |
| 28 May 2020 | 25.00 | 24.89 | 25.60 | 24.37 | 1481476 | 1.50% |
| 27 May 2020 | 24.63 | 24.45 | 24.63 | 23.53 | 1279444 | 4.94% |
| 26 May 2020 | 23.47 | 22.63 | 23.47 | 22.00 | 1503219 | 4.92% |
| 22 May 2020 | 22.37 | 24.66 | 24.66 | 22.34 | 3295181 | -4.81% |
| 21 May 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 545601 | 4.96% |
| 20 May 2020 | 22.39 | 22.29 | 22.39 | 21.82 | 762529 | 4.92% |
| 19 May 2020 | 21.34 | 22.71 | 22.71 | 21.05 | 1289468 | -3.35% |
| 18 May 2020 | 22.08 | 24.21 | 24.21 | 22.08 | 993924 | -4.99% |
| 15 May 2020 | 23.24 | 22.37 | 23.24 | 21.05 | 2199834 | 5.02% |
| 14 May 2020 | 22.13 | 23.68 | 24.45 | 22.13 | 3950176 | -4.98% |
| 13 May 2020 | 23.29 | 23.29 | 23.29 | 22.63 | 1211592 | 5.00% |
| 12 May 2020 | 22.18 | 21.42 | 22.18 | 20.13 | 3381082 | 4.97% |
| 11 May 2020 | 21.13 | 21.13 | 21.13 | 20.79 | 865406 | 4.97% |
| 08 May 2020 | 20.13 | 19.47 | 20.13 | 19.24 | 1961063 | 4.95% |
| 07 May 2020 | 19.18 | 18.68 | 19.34 | 18.00 | 1095940 | 3.96% |
| 06 May 2020 | 18.45 | 19.74 | 19.87 | 18.16 | 2753191 | -2.64% |
| 05 May 2020 | 18.95 | 19.92 | 20.32 | 18.95 | 2677375 | -4.87% |
| 04 May 2020 | 19.92 | 19.92 | 20.21 | 19.92 | 677044 | -4.92% |
| 30 Apr 2020 | 20.95 | 20.63 | 21.45 | 20.63 | 3034777 | 2.44% |
| 29 Apr 2020 | 20.45 | 19.82 | 20.79 | 19.47 | 1709275 | 3.18% |
| 28 Apr 2020 | 19.82 | 20.11 | 20.16 | 19.11 | 873816 | 1.23% |
| 27 Apr 2020 | 19.58 | 19.21 | 19.87 | 18.26 | 1851127 | 1.93% |
| 24 Apr 2020 | 19.21 | 19.71 | 19.87 | 19.21 | 1065255 | -4.95% |
| 23 Apr 2020 | 20.21 | 19.32 | 20.21 | 19.32 | 1706189 | 4.93% |
| 22 Apr 2020 | 19.26 | 18.82 | 20.05 | 18.68 | 2038613 | -2.03% |
| 21 Apr 2020 | 19.66 | 19.89 | 19.92 | 19.66 | 735444 | -4.93% |
| 20 Apr 2020 | 20.68 | 20.82 | 21.05 | 19.53 | 5688754 | 3.14% |
| 17 Apr 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 590832 | 4.92% |
| 16 Apr 2020 | 19.11 | 18.13 | 19.11 | 17.63 | 1925296 | 4.94% |
| 15 Apr 2020 | 18.21 | 18.97 | 19.03 | 17.87 | 2851266 | -1.57% |
| 13 Apr 2020 | 18.50 | 19.47 | 19.66 | 18.47 | 1380090 | -4.74% |
| 09 Apr 2020 | 19.42 | 20.08 | 20.50 | 19.11 | 2269825 | -3.29% |
| 08 Apr 2020 | 20.08 | 20.08 | 21.00 | 20.08 | 2194273 | -4.97% |
| 07 Apr 2020 | 21.13 | 23.32 | 23.34 | 21.13 | 2383240 | -4.99% |
| 03 Apr 2020 | 22.24 | 22.26 | 22.26 | 21.63 | 2389360 | 4.86% |
| 01 Apr 2020 | 21.21 | 21.16 | 21.21 | 20.92 | 522070 | 4.95% |
| 31 Mar 2020 | 20.21 | 20.21 | 20.21 | 19.29 | 3582936 | 4.93% |
| 30 Mar 2020 | 19.26 | 19.26 | 19.26 | 18.39 | 5151208 | 4.84% |
| 27 Mar 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 829178 | 4.97% |
| 26 Mar 2020 | 17.50 | 15.87 | 17.50 | 15.87 | 2407350 | 4.92% |
| 25 Mar 2020 | 16.68 | 17.34 | 17.34 | 16.68 | 1027120 | -4.96% |
| 24 Mar 2020 | 17.55 | 17.92 | 20.00 | 17.55 | 1696893 | -10.00% |
| 23 Mar 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 600505 | -9.97% |
| 20 Mar 2020 | 21.66 | 20.97 | 22.76 | 19.97 | 4022869 | -2.34% |
| 19 Mar 2020 | 22.18 | 24.53 | 24.55 | 22.18 | 1307520 | -9.95% |
| 18 Mar 2020 | 24.63 | 32.63 | 33.13 | 24.63 | 10181148 | -19.93% |
| 17 Mar 2020 | 30.76 | 32.89 | 34.47 | 29.60 | 2613829 | -6.48% |
| 16 Mar 2020 | 32.89 | 35.21 | 35.21 | 31.05 | 4538020 | -6.59% |
| 13 Mar 2020 | 35.21 | 29.47 | 36.68 | 28.53 | 3415584 | 8.07% |
| 12 Mar 2020 | 32.58 | 33.68 | 34.71 | 32.18 | 4415581 | -9.17% |
| 11 Mar 2020 | 35.87 | 35.24 | 37.26 | 35.24 | 3322443 | 4.30% |
| 09 Mar 2020 | 34.39 | 39.26 | 39.47 | 32.42 | 4566971 | -15.09% |
| 06 Mar 2020 | 40.50 | 41.05 | 41.58 | 39.26 | 1818362 | -10.83% |
| 05 Mar 2020 | 45.42 | 45.10 | 46.05 | 43.45 | 1335349 | 3.91% |
| 04 Mar 2020 | 43.71 | 46.29 | 46.29 | 42.63 | 781981 | -4.31% |
| 03 Mar 2020 | 45.68 | 46.42 | 47.10 | 45.47 | 673823 | -0.17% |
| 02 Mar 2020 | 45.76 | 46.84 | 48.39 | 44.21 | 1854101 | -0.46% |
| 28 Feb 2020 | 45.97 | 46.26 | 48.42 | 44.74 | 1354869 | -5.12% |
| 27 Feb 2020 | 48.45 | 50.53 | 51.39 | 48.16 | 902223 | -5.24% |
| 26 Feb 2020 | 51.13 | 51.89 | 53.05 | 49.87 | 2741309 | -0.25% |
| 25 Feb 2020 | 51.26 | 49.26 | 53.13 | 48.42 | 1764758 | 4.95% |
| 24 Feb 2020 | 48.84 | 46.82 | 49.21 | 46.08 | 1641195 | 3.45% |
| 20 Feb 2020 | 47.21 | 47.37 | 49.16 | 46.42 | 1446864 | 1.31% |
| 19 Feb 2020 | 46.60 | 47.37 | 47.37 | 46.29 | 878980 | -0.68% |
| 18 Feb 2020 | 46.92 | 44.74 | 47.34 | 44.55 | 1883498 | 4.69% |
| 17 Feb 2020 | 44.82 | 43.63 | 45.82 | 41.10 | 3882995 | -3.82% |
| 14 Feb 2020 | 46.60 | 47.42 | 48.21 | 46.37 | 635922 | -2.00% |
| 13 Feb 2020 | 47.55 | 47.37 | 48.34 | 45.97 | 958021 | 1.17% |
| 12 Feb 2020 | 47.00 | 47.18 | 47.55 | 45.87 | 798418 | -0.38% |
| 11 Feb 2020 | 47.18 | 47.42 | 47.89 | 45.87 | 1255800 | 0.21% |
| 10 Feb 2020 | 47.08 | 47.87 | 48.68 | 46.89 | 839948 | -1.65% |
| 07 Feb 2020 | 47.87 | 49.42 | 49.74 | 47.37 | 818705 | -2.51% |
| 06 Feb 2020 | 49.10 | 47.89 | 50.55 | 47.03 | 6216718 | 5.30% |
| 05 Feb 2020 | 46.63 | 47.10 | 47.63 | 46.08 | 733367 | -0.96% |
| 04 Feb 2020 | 47.08 | 47.10 | 47.89 | 46.16 | 4481203 | 2.13% |
| 03 Feb 2020 | 46.10 | 47.63 | 48.68 | 45.63 | 1316150 | -2.41% |
| 01 Feb 2020 | 47.24 | 50.00 | 50.37 | 46.53 | 808037 | -5.86% |
| 31 Jan 2020 | 50.18 | 49.84 | 51.03 | 49.32 | 790032 | 1.48% |
| 30 Jan 2020 | 49.45 | 52.08 | 52.08 | 48.87 | 780457 | -4.32% |
| 29 Jan 2020 | 51.68 | 52.10 | 53.37 | 51.10 | 1499690 | -1.11% |
| 28 Jan 2020 | 52.26 | 53.95 | 54.10 | 50.84 | 2538890 | -1.99% |
| 27 Jan 2020 | 53.32 | 48.58 | 53.42 | 48.58 | 6232147 | 9.76% |
| 24 Jan 2020 | 48.58 | 51.58 | 51.84 | 48.37 | 2609753 | -5.82% |
| 23 Jan 2020 | 51.58 | 53.60 | 53.68 | 51.05 | 2667695 | -3.77% |
| 22 Jan 2020 | 53.60 | 54.21 | 55.10 | 53.37 | 1660221 | -0.80% |
| 21 Jan 2020 | 54.03 | 55.42 | 55.42 | 53.84 | 1402413 | -2.08% |
| 20 Jan 2020 | 55.18 | 55.84 | 57.00 | 54.76 | 1045422 | -0.95% |
| 17 Jan 2020 | 55.71 | 55.21 | 56.45 | 54.05 | 1739664 | 2.52% |
| 16 Jan 2020 | 54.34 | 57.37 | 58.00 | 54.05 | 1908767 | -5.07% |
| 15 Jan 2020 | 57.24 | 56.89 | 57.76 | 56.05 | 1878729 | 1.74% |
| 14 Jan 2020 | 56.26 | 58.95 | 59.53 | 55.79 | 2117209 | -2.92% |
| 13 Jan 2020 | 57.95 | 52.95 | 60.26 | 52.95 | 5797383 | 3.87% |
| 10 Jan 2020 | 55.79 | 62.34 | 62.89 | 55.50 | 7750640 | -9.52% |
| 09 Jan 2020 | 61.66 | 61.50 | 63.10 | 61.13 | 928565 | 2.63% |
| 08 Jan 2020 | 60.08 | 60.00 | 61.16 | 58.63 | 795250 | -0.83% |
| 07 Jan 2020 | 60.58 | 60.05 | 61.45 | 60.00 | 780174 | 2.50% |
| 06 Jan 2020 | 59.10 | 62.63 | 62.63 | 58.95 | 1557714 | -5.83% |
| 03 Jan 2020 | 62.76 | 63.47 | 65.63 | 61.58 | 3103427 | -0.84% |
| 02 Jan 2020 | 63.29 | 58.42 | 63.84 | 58.18 | 3110336 | 9.03% |
| 01 Jan 2020 | 58.05 | 58.16 | 59.42 | 57.47 | 471336 | 1.01% |
| 31 Dec 2019 | 57.47 | 59.55 | 59.87 | 57.10 | 1327308 | -3.49% |
| 30 Dec 2019 | 59.55 | 59.66 | 60.47 | 59.21 | 626330 | -1.05% |
| 27 Dec 2019 | 60.18 | 60.08 | 60.79 | 59.08 | 725084 | 0.17% |
| 26 Dec 2019 | 60.08 | 59.08 | 62.34 | 59.08 | 773538 | 2.02% |
| 24 Dec 2019 | 58.89 | 60.42 | 60.92 | 58.55 | 483315 | -2.53% |
| 23 Dec 2019 | 60.42 | 60.84 | 61.24 | 60.00 | 502008 | -0.77% |
| 20 Dec 2019 | 60.89 | 61.26 | 63.42 | 60.53 | 971527 | 0.00% |
| 19 Dec 2019 | 60.89 | 60.95 | 61.55 | 60.53 | 335463 | -0.18% |
| 18 Dec 2019 | 61.00 | 61.08 | 62.10 | 60.42 | 772267 | -0.86% |
| 17 Dec 2019 | 61.53 | 63.00 | 63.00 | 61.03 | 518953 | -0.42% |
| 16 Dec 2019 | 61.79 | 64.21 | 64.95 | 61.37 | 1411458 | 1.00% |
| 13 Dec 2019 | 61.18 | 60.68 | 62.47 | 59.58 | 883959 | 2.19% |
| 12 Dec 2019 | 59.87 | 60.00 | 60.39 | 59.18 | 474399 | 1.92% |
| 11 Dec 2019 | 58.74 | 58.74 | 59.32 | 57.39 | 721699 | 0.72% |
| 10 Dec 2019 | 58.32 | 59.79 | 60.45 | 57.55 | 652875 | -3.19% |
| 09 Dec 2019 | 60.24 | 60.66 | 62.00 | 59.53 | 615677 | -0.43% |
| 06 Dec 2019 | 60.50 | 64.05 | 64.05 | 60.13 | 1714001 | -3.08% |
| 05 Dec 2019 | 62.42 | 60.53 | 62.50 | 59.92 | 2933858 | 4.85% |
| 04 Dec 2019 | 59.53 | 56.84 | 61.24 | 56.84 | 1284823 | 1.31% |
| 03 Dec 2019 | 58.76 | 62.63 | 62.63 | 58.74 | 803537 | -4.95% |
| 02 Dec 2019 | 61.82 | 65.42 | 65.42 | 61.74 | 779978 | -4.85% |
| 29 Nov 2019 | 64.97 | 63.79 | 65.53 | 63.39 | 1222450 | 2.03% |
| 28 Nov 2019 | 63.68 | 62.63 | 66.21 | 62.63 | 1733720 | 0.82% |
| 27 Nov 2019 | 63.16 | 63.84 | 64.21 | 61.26 | 619842 | -1.68% |
| 26 Nov 2019 | 64.24 | 67.37 | 67.50 | 64.16 | 1519016 | -4.87% |
| 25 Nov 2019 | 67.53 | 64.74 | 67.87 | 64.74 | 1627447 | 4.44% |
| 22 Nov 2019 | 64.66 | 65.66 | 66.18 | 63.21 | 726085 | -1.48% |
| 21 Nov 2019 | 65.63 | 66.68 | 69.13 | 65.26 | 1398590 | -0.32% |
| 20 Nov 2019 | 65.84 | 63.29 | 67.84 | 61.92 | 1227575 | 1.87% |
| 19 Nov 2019 | 64.63 | 67.87 | 67.87 | 64.50 | 1486035 | -4.80% |
| 18 Nov 2019 | 67.89 | 69.53 | 69.53 | 67.10 | 1215573 | -0.12% |
| 15 Nov 2019 | 67.97 | 68.71 | 70.84 | 65.79 | 4075390 | 0.70% |
| 14 Nov 2019 | 67.50 | 64.74 | 67.50 | 61.08 | 4169234 | 4.99% |
| 13 Nov 2019 | 64.29 | 63.68 | 64.29 | 60.08 | 7826533 | 4.98% |
