Hindustan Construction Company Ltd
NSE :HCC BSE :500185 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold HCC ?
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
HCC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 36.09 | 35.80 | 36.34 | 35.40 | 9234690 | 1.15% |
| 21 Nov 2024 | 35.68 | 36.00 | 36.30 | 35.27 | 10435574 | -1.22% |
| 19 Nov 2024 | 36.12 | 35.75 | 37.10 | 35.75 | 14163170 | 2.15% |
| 18 Nov 2024 | 35.36 | 35.95 | 36.04 | 34.52 | 14435113 | -0.59% |
| 14 Nov 2024 | 35.57 | 35.60 | 36.29 | 35.36 | 11885392 | 0.54% |
| 13 Nov 2024 | 35.38 | 37.00 | 37.43 | 35.03 | 18599189 | -4.66% |
| 12 Nov 2024 | 37.11 | 37.81 | 38.47 | 37.01 | 11881664 | -0.75% |
| 11 Nov 2024 | 37.39 | 39.14 | 39.20 | 37.31 | 15944872 | -4.54% |
| 08 Nov 2024 | 39.17 | 40.20 | 40.20 | 39.01 | 9142125 | -2.08% |
| 07 Nov 2024 | 40.00 | 40.70 | 41.49 | 39.77 | 11996068 | -2.34% |
| 06 Nov 2024 | 40.96 | 40.50 | 41.18 | 39.80 | 14547441 | 2.07% |
| 05 Nov 2024 | 40.13 | 39.35 | 40.49 | 39.00 | 13948640 | 1.96% |
| 04 Nov 2024 | 39.36 | 41.30 | 41.33 | 39.22 | 12507260 | -4.81% |
| 01 Nov 2024 | 41.35 | 41.24 | 41.48 | 40.78 | 4848267 | 1.57% |
| 31 Oct 2024 | 40.71 | 39.29 | 41.00 | 38.88 | 16783552 | 4.38% |
| 30 Oct 2024 | 39.00 | 39.00 | 39.90 | 38.30 | 23837886 | 3.42% |
| 29 Oct 2024 | 37.71 | 38.21 | 38.34 | 36.40 | 12302286 | -0.16% |
| 28 Oct 2024 | 37.77 | 36.90 | 38.30 | 36.28 | 13539815 | 3.74% |
| 25 Oct 2024 | 36.41 | 37.95 | 38.20 | 35.50 | 21525365 | -3.68% |
| 24 Oct 2024 | 37.80 | 38.65 | 39.21 | 37.61 | 15073536 | -1.51% |
| 23 Oct 2024 | 38.38 | 37.65 | 39.33 | 37.30 | 14990205 | 1.94% |
| 22 Oct 2024 | 37.65 | 39.99 | 40.63 | 37.49 | 19774649 | -6.11% |
| 21 Oct 2024 | 40.10 | 42.00 | 42.43 | 39.65 | 15276768 | -3.72% |
| 18 Oct 2024 | 41.65 | 41.97 | 42.29 | 40.75 | 13806776 | -1.40% |
| 17 Oct 2024 | 42.24 | 44.21 | 44.40 | 42.03 | 13907262 | -4.20% |
| 16 Oct 2024 | 44.09 | 44.00 | 45.06 | 43.65 | 21147547 | 0.18% |
| 15 Oct 2024 | 44.01 | 43.95 | 44.50 | 42.30 | 23451420 | 0.78% |
| 14 Oct 2024 | 43.67 | 42.70 | 44.87 | 42.05 | 44902419 | 3.34% |
| 11 Oct 2024 | 42.26 | 39.40 | 42.80 | 38.76 | 39705749 | 7.34% |
| 10 Oct 2024 | 39.37 | 40.20 | 40.65 | 39.04 | 10529740 | -1.38% |
| 09 Oct 2024 | 39.92 | 40.20 | 41.44 | 39.75 | 13820877 | -0.18% |
| 08 Oct 2024 | 39.99 | 37.84 | 40.42 | 37.12 | 16394173 | 6.47% |
| 07 Oct 2024 | 37.56 | 40.51 | 41.29 | 37.05 | 24233370 | -6.87% |
| 04 Oct 2024 | 40.33 | 41.80 | 42.37 | 40.05 | 15611886 | -3.68% |
| 03 Oct 2024 | 41.87 | 42.30 | 42.90 | 41.65 | 8742471 | -3.64% |
| 01 Oct 2024 | 43.45 | 42.20 | 44.00 | 42.10 | 14385532 | 3.38% |
| 30 Sep 2024 | 42.03 | 42.39 | 42.68 | 41.76 | 11412936 | -1.41% |
| 27 Sep 2024 | 42.63 | 42.95 | 43.59 | 42.55 | 11201747 | -0.70% |
| 26 Sep 2024 | 42.93 | 43.99 | 44.15 | 42.49 | 11177161 | -1.96% |
| 25 Sep 2024 | 43.79 | 45.05 | 45.18 | 43.63 | 10861119 | -2.75% |
| 24 Sep 2024 | 45.03 | 44.62 | 45.80 | 44.12 | 18583685 | 0.92% |
| 23 Sep 2024 | 44.62 | 43.25 | 44.99 | 43.17 | 15228504 | 3.53% |
| 20 Sep 2024 | 43.10 | 42.05 | 43.40 | 42.05 | 19650643 | 2.84% |
| 19 Sep 2024 | 41.91 | 43.90 | 44.24 | 41.40 | 19509137 | -4.10% |
| 18 Sep 2024 | 43.70 | 43.70 | 44.58 | 43.50 | 15070761 | 0.44% |
| 17 Sep 2024 | 43.51 | 44.70 | 44.84 | 43.26 | 14745868 | -2.60% |
| 16 Sep 2024 | 44.67 | 45.10 | 45.36 | 44.40 | 13025484 | -0.76% |
| 13 Sep 2024 | 45.01 | 45.26 | 45.84 | 44.88 | 11534481 | -0.11% |
| 12 Sep 2024 | 45.06 | 44.85 | 45.35 | 43.37 | 21091160 | 1.08% |
| 11 Sep 2024 | 44.58 | 46.30 | 46.58 | 44.33 | 14129770 | -3.26% |
| 10 Sep 2024 | 46.08 | 45.79 | 46.58 | 45.61 | 11982186 | 1.32% |
| 09 Sep 2024 | 45.48 | 46.30 | 46.40 | 45.01 | 15049664 | -1.88% |
| 06 Sep 2024 | 46.35 | 48.35 | 48.60 | 46.21 | 19544390 | -3.66% |
| 05 Sep 2024 | 48.11 | 46.40 | 48.50 | 46.01 | 31429510 | 4.13% |
| 04 Sep 2024 | 46.20 | 46.20 | 46.92 | 45.68 | 10942849 | -0.82% |
| 03 Sep 2024 | 46.58 | 46.50 | 47.40 | 46.48 | 10270369 | 0.15% |
| 02 Sep 2024 | 46.51 | 47.29 | 47.40 | 46.35 | 10494330 | -1.44% |
| 30 Aug 2024 | 47.19 | 47.35 | 47.74 | 46.84 | 12932757 | 0.13% |
| 29 Aug 2024 | 47.13 | 48.09 | 48.17 | 47.00 | 13502649 | -2.20% |
| 28 Aug 2024 | 48.19 | 48.00 | 49.25 | 47.82 | 22970439 | 0.94% |
| 27 Aug 2024 | 47.74 | 47.40 | 48.29 | 47.25 | 12518580 | 0.72% |
| 26 Aug 2024 | 47.40 | 48.50 | 48.68 | 47.30 | 12466649 | -1.84% |
| 23 Aug 2024 | 48.29 | 49.00 | 49.75 | 48.07 | 14135274 | -1.19% |
| 22 Aug 2024 | 48.87 | 50.00 | 50.10 | 48.70 | 14611186 | -2.04% |
| 21 Aug 2024 | 49.89 | 49.44 | 50.90 | 49.20 | 35203417 | 0.83% |
| 20 Aug 2024 | 49.48 | 47.50 | 49.83 | 46.84 | 35137908 | 4.74% |
| 19 Aug 2024 | 47.24 | 47.71 | 48.15 | 46.96 | 15067410 | -0.48% |
| 16 Aug 2024 | 47.47 | 46.65 | 47.92 | 45.70 | 21323930 | 3.78% |
| 14 Aug 2024 | 45.74 | 47.50 | 47.55 | 45.60 | 20293627 | -3.30% |
| 13 Aug 2024 | 47.30 | 49.10 | 49.40 | 47.07 | 23382268 | -3.43% |
| 12 Aug 2024 | 48.98 | 47.39 | 49.79 | 46.55 | 37060164 | 2.49% |
| 09 Aug 2024 | 47.79 | 47.55 | 48.27 | 46.54 | 26246681 | 2.58% |
| 08 Aug 2024 | 46.59 | 47.57 | 48.19 | 46.32 | 20562484 | -2.04% |
| 07 Aug 2024 | 47.56 | 47.00 | 47.79 | 46.21 | 35762883 | 3.62% |
| 06 Aug 2024 | 45.90 | 48.00 | 49.18 | 45.55 | 60827330 | -6.23% |
| 05 Aug 2024 | 48.95 | 49.97 | 50.90 | 48.40 | 45483927 | -6.46% |
| 02 Aug 2024 | 52.33 | 51.56 | 53.38 | 51.21 | 33169596 | -1.43% |
| 01 Aug 2024 | 53.09 | 56.00 | 56.04 | 52.30 | 44226299 | -4.77% |
| 31 Jul 2024 | 55.75 | 54.80 | 56.49 | 54.73 | 44020480 | 1.81% |
| 30 Jul 2024 | 54.76 | 55.30 | 55.95 | 54.50 | 36502320 | -0.69% |
| 29 Jul 2024 | 55.14 | 55.85 | 56.50 | 54.81 | 46047167 | -0.42% |
| 26 Jul 2024 | 55.37 | 53.65 | 57.50 | 53.01 | 122602666 | 3.81% |
| 25 Jul 2024 | 53.34 | 53.70 | 56.50 | 53.00 | 110220438 | -2.75% |
| 24 Jul 2024 | 54.85 | 47.80 | 55.40 | 47.35 | 198780571 | 15.35% |
| 23 Jul 2024 | 47.55 | 47.25 | 48.68 | 42.66 | 58705636 | 1.28% |
| 22 Jul 2024 | 46.95 | 45.50 | 47.59 | 44.90 | 25997985 | 1.98% |
| 19 Jul 2024 | 46.04 | 48.00 | 48.10 | 45.80 | 35783105 | -4.82% |
| 18 Jul 2024 | 48.37 | 50.05 | 50.25 | 48.01 | 27126551 | -3.22% |
| 16 Jul 2024 | 49.98 | 50.20 | 51.75 | 49.80 | 28607449 | -0.38% |
| 15 Jul 2024 | 50.17 | 50.45 | 50.89 | 49.27 | 26569795 | -0.14% |
| 12 Jul 2024 | 50.24 | 51.44 | 52.43 | 50.00 | 37653288 | -1.82% |
| 11 Jul 2024 | 51.17 | 52.00 | 53.15 | 50.75 | 56517494 | -1.29% |
| 10 Jul 2024 | 51.84 | 51.95 | 53.10 | 48.70 | 125298800 | 1.37% |
| 09 Jul 2024 | 51.14 | 48.93 | 51.74 | 48.90 | 96077115 | 4.97% |
| 08 Jul 2024 | 48.72 | 48.55 | 50.20 | 48.25 | 41104297 | 1.00% |
| 05 Jul 2024 | 48.24 | 47.75 | 49.00 | 47.55 | 23935562 | 0.90% |
| 04 Jul 2024 | 47.81 | 48.15 | 48.89 | 47.65 | 21921656 | -0.27% |
| 03 Jul 2024 | 47.94 | 47.16 | 48.34 | 46.92 | 23224061 | 2.20% |
| 02 Jul 2024 | 46.91 | 48.50 | 48.50 | 46.40 | 22568844 | -2.90% |
| 01 Jul 2024 | 48.31 | 47.75 | 49.40 | 47.20 | 28952309 | 1.36% |
| 28 Jun 2024 | 47.66 | 48.20 | 48.95 | 47.25 | 23151143 | -1.08% |
| 27 Jun 2024 | 48.18 | 50.30 | 50.66 | 46.23 | 54093337 | -4.78% |
| 26 Jun 2024 | 50.60 | 51.15 | 51.40 | 50.01 | 29198034 | -0.61% |
| 25 Jun 2024 | 50.91 | 50.60 | 53.40 | 50.48 | 76232079 | 0.99% |
| 24 Jun 2024 | 50.41 | 49.00 | 51.85 | 48.50 | 41350718 | 2.48% |
| 21 Jun 2024 | 49.19 | 50.25 | 50.70 | 49.00 | 29241779 | -1.50% |
| 20 Jun 2024 | 49.94 | 47.75 | 51.87 | 47.50 | 85554370 | 5.11% |
| 19 Jun 2024 | 47.51 | 48.85 | 48.95 | 46.71 | 25301260 | -2.40% |
| 18 Jun 2024 | 48.68 | 49.10 | 50.80 | 48.51 | 33568277 | 0.08% |
| 14 Jun 2024 | 48.64 | 48.50 | 50.00 | 47.60 | 37300899 | -0.45% |
| 13 Jun 2024 | 48.86 | 50.00 | 50.30 | 48.10 | 85502871 | -0.89% |
| 12 Jun 2024 | 49.30 | 47.90 | 51.18 | 47.64 | 227736902 | 4.76% |
| 11 Jun 2024 | 47.06 | 41.10 | 47.60 | 41.10 | 273620461 | 18.24% |
| 10 Jun 2024 | 39.80 | 38.75 | 40.90 | 38.53 | 53534044 | 3.78% |
| 07 Jun 2024 | 38.35 | 37.50 | 38.70 | 37.00 | 35225357 | 4.21% |
| 06 Jun 2024 | 36.80 | 35.80 | 37.20 | 35.60 | 32545782 | 4.99% |
| 05 Jun 2024 | 35.05 | 34.25 | 35.35 | 31.30 | 43817143 | 0.86% |
| 04 Jun 2024 | 34.75 | 38.40 | 38.40 | 34.75 | 38305144 | -9.97% |
| 03 Jun 2024 | 38.60 | 39.65 | 39.70 | 38.00 | 29102632 | 4.32% |
| 31 May 2024 | 37.00 | 36.85 | 37.15 | 35.65 | 14829617 | 0.82% |
| 30 May 2024 | 36.70 | 37.75 | 38.00 | 36.35 | 10846484 | -3.04% |
| 29 May 2024 | 37.85 | 37.00 | 38.00 | 36.40 | 14507991 | 2.44% |
| 28 May 2024 | 36.95 | 38.30 | 38.40 | 36.65 | 16243329 | -2.89% |
| 27 May 2024 | 38.05 | 39.20 | 39.50 | 37.80 | 31902363 | -6.17% |
| 24 May 2024 | 40.55 | 40.80 | 41.65 | 40.20 | 26908239 | 0.37% |
| 23 May 2024 | 40.40 | 40.90 | 41.90 | 40.10 | 25501415 | -0.98% |
| 22 May 2024 | 40.80 | 40.95 | 41.60 | 39.75 | 27151973 | 0.37% |
| 21 May 2024 | 40.65 | 38.05 | 41.25 | 37.60 | 56698430 | 7.26% |
| 18 May 2024 | 37.90 | 37.40 | 38.20 | 37.35 | 4030886 | 1.74% |
| 17 May 2024 | 37.25 | 36.80 | 37.90 | 36.50 | 20326147 | 1.92% |
| 16 May 2024 | 36.55 | 36.20 | 37.45 | 35.95 | 16394435 | 1.53% |
| 15 May 2024 | 36.00 | 35.80 | 36.80 | 35.75 | 15125325 | 1.12% |
| 14 May 2024 | 35.60 | 34.00 | 35.85 | 34.00 | 11452467 | 5.01% |
| 13 May 2024 | 33.90 | 33.95 | 34.40 | 32.80 | 9525787 | -0.73% |
| 10 May 2024 | 34.15 | 33.75 | 34.30 | 32.75 | 8718003 | 1.19% |
| 09 May 2024 | 33.75 | 35.00 | 35.25 | 33.60 | 9293401 | -3.98% |
| 08 May 2024 | 35.15 | 34.70 | 35.65 | 34.15 | 9023150 | 1.30% |
| 07 May 2024 | 34.70 | 35.35 | 35.65 | 34.25 | 10546062 | -1.56% |
| 06 May 2024 | 35.25 | 36.50 | 36.70 | 34.95 | 11612586 | -2.89% |
| 03 May 2024 | 36.30 | 37.75 | 37.90 | 35.70 | 12727318 | -3.33% |
| 02 May 2024 | 37.55 | 37.90 | 38.45 | 37.25 | 7043503 | -0.79% |
| 30 Apr 2024 | 37.85 | 38.05 | 38.95 | 37.25 | 10785464 | 0.00% |
| 29 Apr 2024 | 37.85 | 38.05 | 38.90 | 37.70 | 8134023 | 0.13% |
| 26 Apr 2024 | 37.80 | 38.40 | 38.80 | 37.70 | 7758539 | -1.05% |
| 25 Apr 2024 | 38.20 | 38.25 | 38.95 | 37.95 | 6175607 | -0.39% |
| 24 Apr 2024 | 38.35 | 37.80 | 39.50 | 37.80 | 12249105 | 1.72% |
| 23 Apr 2024 | 37.70 | 37.80 | 38.45 | 37.30 | 8459447 | -0.13% |
| 22 Apr 2024 | 37.75 | 35.45 | 38.15 | 35.15 | 19505168 | 6.94% |
| 19 Apr 2024 | 35.30 | 34.80 | 36.20 | 34.35 | 9186337 | 0.00% |
| 18 Apr 2024 | 35.30 | 36.05 | 36.70 | 35.15 | 8036671 | -1.53% |
| 16 Apr 2024 | 35.85 | 35.20 | 36.40 | 34.60 | 8707023 | -0.42% |
| 15 Apr 2024 | 36.00 | 36.80 | 37.35 | 35.35 | 13195756 | -4.64% |
| 12 Apr 2024 | 37.75 | 38.25 | 38.70 | 37.50 | 8684243 | -2.20% |
| 10 Apr 2024 | 38.60 | 38.05 | 38.90 | 37.35 | 12949123 | 1.98% |
| 09 Apr 2024 | 37.85 | 38.85 | 38.90 | 37.20 | 9292394 | -1.94% |
| 08 Apr 2024 | 38.60 | 39.60 | 39.75 | 38.00 | 10804353 | -2.03% |
| 05 Apr 2024 | 39.40 | 38.20 | 39.65 | 37.30 | 21397721 | 2.74% |
| 04 Apr 2024 | 38.35 | 36.80 | 38.95 | 36.10 | 31753981 | 6.38% |
| 03 Apr 2024 | 36.05 | 34.60 | 36.60 | 34.40 | 20015871 | 4.04% |
| 02 Apr 2024 | 34.65 | 34.45 | 35.20 | 34.10 | 19952280 | 1.02% |
| 01 Apr 2024 | 34.30 | 32.00 | 34.75 | 32.00 | 26713066 | 8.54% |
| 28 Mar 2024 | 31.60 | 31.75 | 32.55 | 31.50 | 10948234 | 0.32% |
| 27 Mar 2024 | 31.50 | 31.95 | 33.05 | 31.20 | 17408532 | -0.94% |
| 26 Mar 2024 | 31.80 | 33.70 | 33.85 | 31.55 | 16031775 | -6.19% |
| 22 Mar 2024 | 33.90 | 32.85 | 34.15 | 32.80 | 11266398 | 2.88% |
| 21 Mar 2024 | 32.95 | 31.90 | 33.80 | 31.85 | 11325980 | 5.44% |
| 20 Mar 2024 | 31.25 | 32.30 | 32.95 | 31.15 | 10740243 | -3.25% |
| 19 Mar 2024 | 32.30 | 33.85 | 34.30 | 32.15 | 9926546 | -4.44% |
| 18 Mar 2024 | 33.80 | 34.65 | 35.85 | 33.60 | 8902063 | -2.87% |
| 15 Mar 2024 | 34.80 | 34.05 | 35.80 | 33.10 | 16778218 | 2.99% |
| 14 Mar 2024 | 33.79 | 30.72 | 33.79 | 29.04 | 27790698 | 9.99% |
| 13 Mar 2024 | 30.72 | 33.60 | 35.04 | 30.72 | 27347566 | -9.99% |
| 12 Mar 2024 | 34.13 | 35.61 | 36.29 | 33.69 | 15782255 | -4.16% |
| 11 Mar 2024 | 35.61 | 37.63 | 38.45 | 35.42 | 13149814 | -5.01% |
| 07 Mar 2024 | 37.49 | 37.15 | 38.40 | 37.10 | 8480897 | 1.57% |
| 06 Mar 2024 | 36.91 | 37.87 | 38.11 | 35.85 | 14851131 | -3.02% |
| 05 Mar 2024 | 38.06 | 38.93 | 39.74 | 37.87 | 9264892 | -2.23% |
| 04 Mar 2024 | 38.93 | 40.70 | 40.89 | 38.45 | 9185751 | -4.35% |
| 02 Mar 2024 | 40.70 | 40.32 | 41.09 | 39.84 | 3041919 | 1.42% |
| 01 Mar 2024 | 40.13 | 40.22 | 40.99 | 39.74 | 12063031 | 0.25% |
| 29 Feb 2024 | 40.03 | 37.25 | 40.51 | 36.72 | 23197299 | 7.46% |
| 28 Feb 2024 | 37.25 | 39.93 | 40.08 | 36.67 | 24428734 | -6.38% |
| 27 Feb 2024 | 39.79 | 41.76 | 41.76 | 39.36 | 16856655 | -4.83% |
| 26 Feb 2024 | 41.81 | 42.77 | 43.34 | 41.76 | 12977207 | -1.79% |
| 23 Feb 2024 | 42.57 | 43.20 | 44.01 | 42.38 | 23490270 | -1.02% |
| 22 Feb 2024 | 43.01 | 42.43 | 43.29 | 40.32 | 23752608 | 1.61% |
| 21 Feb 2024 | 42.33 | 42.38 | 43.97 | 41.57 | 29512998 | 0.45% |
| 20 Feb 2024 | 42.14 | 42.00 | 43.53 | 41.81 | 19555072 | 0.79% |
| 19 Feb 2024 | 41.81 | 42.00 | 42.81 | 41.13 | 12028273 | 0.24% |
| 16 Feb 2024 | 41.71 | 42.19 | 43.34 | 41.57 | 18761648 | -0.45% |
| 15 Feb 2024 | 41.90 | 41.33 | 42.53 | 41.18 | 15508377 | 1.87% |
| 14 Feb 2024 | 41.13 | 40.03 | 42.05 | 39.55 | 19305046 | 0.59% |
| 13 Feb 2024 | 40.89 | 39.69 | 41.28 | 36.62 | 29505138 | 3.89% |
| 12 Feb 2024 | 39.36 | 43.68 | 44.83 | 39.17 | 45397709 | -9.50% |
| 09 Feb 2024 | 43.49 | 44.59 | 44.97 | 41.04 | 54963216 | 3.55% |
| 08 Feb 2024 | 42.00 | 41.76 | 43.63 | 40.75 | 29674406 | 1.16% |
| 07 Feb 2024 | 41.52 | 43.44 | 43.87 | 40.80 | 23061929 | -3.67% |
| 06 Feb 2024 | 43.10 | 41.95 | 43.68 | 40.37 | 27340137 | 3.33% |
| 05 Feb 2024 | 41.71 | 44.35 | 45.36 | 40.37 | 44015093 | -5.33% |
| 02 Feb 2024 | 44.06 | 44.35 | 45.98 | 43.10 | 56700598 | -0.11% |
| 01 Feb 2024 | 44.11 | 44.06 | 45.45 | 42.81 | 104614994 | 0.55% |
| 31 Jan 2024 | 43.87 | 39.21 | 44.45 | 38.83 | 198315873 | 11.88% |
| 30 Jan 2024 | 39.21 | 39.36 | 40.17 | 37.92 | 96935689 | 0.98% |
| 29 Jan 2024 | 38.83 | 35.52 | 39.60 | 35.52 | 177617557 | 11.29% |
| 25 Jan 2024 | 34.89 | 34.37 | 35.95 | 34.22 | 93985405 | 2.11% |
| 24 Jan 2024 | 34.17 | 31.01 | 34.56 | 30.19 | 103974453 | 11.05% |
| 23 Jan 2024 | 30.77 | 32.97 | 34.17 | 30.34 | 64588866 | -5.99% |
| 20 Jan 2024 | 32.73 | 31.58 | 33.55 | 31.44 | 49731040 | 4.27% |
| 19 Jan 2024 | 31.39 | 31.49 | 31.82 | 31.01 | 26652990 | 1.06% |
| 18 Jan 2024 | 31.06 | 30.72 | 31.25 | 29.14 | 38526718 | 0.94% |
| 17 Jan 2024 | 30.77 | 30.72 | 31.78 | 30.48 | 32607853 | -1.98% |
| 16 Jan 2024 | 31.39 | 32.93 | 33.21 | 30.48 | 52334532 | -4.39% |
| 15 Jan 2024 | 32.83 | 32.45 | 33.36 | 31.34 | 61257138 | 1.80% |
| 12 Jan 2024 | 32.25 | 33.69 | 33.89 | 32.06 | 57104699 | -3.73% |
| 11 Jan 2024 | 33.50 | 30.67 | 33.69 | 30.24 | 156286899 | 9.55% |
| 10 Jan 2024 | 30.58 | 29.57 | 31.10 | 29.52 | 49481288 | 2.76% |
| 09 Jan 2024 | 29.76 | 29.33 | 30.82 | 29.28 | 49178935 | 2.13% |
| 08 Jan 2024 | 29.14 | 30.00 | 30.10 | 29.04 | 28369852 | -2.70% |
| 05 Jan 2024 | 29.95 | 29.90 | 30.62 | 29.28 | 51542200 | 0.47% |
| 04 Jan 2024 | 29.81 | 28.32 | 30.10 | 28.22 | 57709824 | 5.63% |
| 03 Jan 2024 | 28.22 | 27.79 | 28.61 | 27.55 | 29387392 | 2.06% |
| 02 Jan 2024 | 27.65 | 27.84 | 28.51 | 27.41 | 25985336 | -0.50% |
| 01 Jan 2024 | 27.79 | 27.36 | 28.03 | 27.31 | 20359995 | 1.20% |
| 29 Dec 2023 | 27.46 | 27.36 | 27.89 | 27.17 | 17881285 | 0.73% |
| 28 Dec 2023 | 27.26 | 27.74 | 28.03 | 27.07 | 18807070 | -1.23% |
| 27 Dec 2023 | 27.60 | 27.50 | 28.22 | 27.02 | 22139851 | 0.51% |
| 26 Dec 2023 | 27.46 | 28.03 | 28.13 | 27.31 | 17057435 | -1.54% |
| 22 Dec 2023 | 27.89 | 28.32 | 28.80 | 27.46 | 25797174 | -1.52% |
| 21 Dec 2023 | 28.32 | 27.07 | 28.51 | 26.59 | 34525516 | 3.13% |
| 20 Dec 2023 | 27.46 | 30.24 | 30.34 | 27.26 | 42856424 | -8.77% |
| 19 Dec 2023 | 30.10 | 30.72 | 31.49 | 29.95 | 29090883 | -1.70% |
| 18 Dec 2023 | 30.62 | 30.96 | 31.06 | 30.34 | 21101702 | -0.65% |
| 15 Dec 2023 | 30.82 | 31.10 | 31.39 | 30.53 | 31162065 | -0.45% |
| 14 Dec 2023 | 30.96 | 31.92 | 32.21 | 30.82 | 35727825 | -2.27% |
| 13 Dec 2023 | 31.68 | 30.05 | 32.49 | 30.05 | 107759303 | 5.42% |
| 12 Dec 2023 | 30.05 | 29.86 | 31.06 | 29.76 | 36049134 | 0.81% |
| 11 Dec 2023 | 29.81 | 29.76 | 30.19 | 29.62 | 17229285 | 0.00% |
| 08 Dec 2023 | 29.81 | 30.72 | 30.91 | 29.38 | 30350858 | -2.96% |
| 07 Dec 2023 | 30.72 | 30.14 | 31.30 | 29.81 | 37272195 | 2.57% |
| 06 Dec 2023 | 29.95 | 30.67 | 31.34 | 29.81 | 53681079 | -1.58% |
| 05 Dec 2023 | 30.43 | 29.76 | 31.10 | 29.42 | 124329832 | 6.73% |
| 04 Dec 2023 | 28.51 | 28.70 | 28.99 | 28.22 | 19969209 | 0.85% |
| 01 Dec 2023 | 28.27 | 28.85 | 29.23 | 28.08 | 22360619 | -1.67% |
| 30 Nov 2023 | 28.75 | 28.37 | 29.23 | 27.31 | 59071276 | 1.88% |
| 29 Nov 2023 | 28.22 | 29.09 | 29.62 | 27.98 | 23679157 | -2.99% |
| 28 Nov 2023 | 29.09 | 29.04 | 29.71 | 28.85 | 23283773 | 0.52% |
| 24 Nov 2023 | 28.94 | 29.14 | 30.14 | 28.85 | 31026786 | -0.99% |
| 23 Nov 2023 | 29.23 | 29.42 | 29.86 | 29.04 | 26217109 | -0.65% |
| 22 Nov 2023 | 29.42 | 30.00 | 30.14 | 28.94 | 25302815 | -1.93% |
| 21 Nov 2023 | 30.00 | 29.57 | 30.14 | 28.80 | 36258102 | 1.80% |
| 20 Nov 2023 | 29.47 | 30.43 | 30.91 | 29.04 | 37009314 | -2.71% |
| 17 Nov 2023 | 30.29 | 29.47 | 30.62 | 29.33 | 55213652 | 2.78% |
| 16 Nov 2023 | 29.47 | 30.24 | 30.48 | 29.33 | 37161381 | -2.71% |
| 15 Nov 2023 | 30.29 | 29.52 | 30.62 | 28.90 | 97725489 | 4.48% |
| 13 Nov 2023 | 28.99 | 27.12 | 29.38 | 26.93 | 60313710 | 6.90% |
| 12 Nov 2023 | 27.12 | 27.31 | 27.55 | 26.98 | 6939531 | 0.71% |
| 10 Nov 2023 | 26.93 | 26.59 | 28.03 | 26.59 | 41761014 | -3.27% |
| 09 Nov 2023 | 27.84 | 28.70 | 29.04 | 27.60 | 43252563 | -3.00% |
| 08 Nov 2023 | 28.70 | 29.62 | 30.00 | 28.37 | 47057938 | -2.31% |
| 07 Nov 2023 | 29.38 | 28.99 | 30.00 | 28.66 | 66936959 | 2.51% |
| 06 Nov 2023 | 28.66 | 26.98 | 29.90 | 26.69 | 150738534 | 7.58% |
| 03 Nov 2023 | 26.64 | 25.87 | 26.93 | 25.68 | 56503058 | 3.94% |
| 02 Nov 2023 | 25.63 | 25.34 | 25.82 | 24.67 | 27706511 | 2.89% |
| 01 Nov 2023 | 24.91 | 24.58 | 25.34 | 24.43 | 20750148 | 1.76% |
| 31 Oct 2023 | 24.48 | 25.10 | 25.82 | 24.29 | 28515069 | -2.12% |
| 30 Oct 2023 | 25.01 | 24.38 | 25.25 | 23.90 | 32209013 | 2.58% |
| 27 Oct 2023 | 24.38 | 24.34 | 24.86 | 23.95 | 34737952 | 0.99% |
| 26 Oct 2023 | 24.14 | 23.52 | 24.43 | 22.66 | 48383482 | 1.81% |
| 25 Oct 2023 | 23.71 | 23.95 | 24.48 | 22.80 | 54846615 | 0.59% |
| 23 Oct 2023 | 23.57 | 26.64 | 26.78 | 23.23 | 53898683 | -11.69% |
| 20 Oct 2023 | 26.69 | 27.41 | 27.98 | 26.50 | 28743375 | -2.80% |
| 19 Oct 2023 | 27.46 | 26.54 | 28.13 | 26.45 | 47432125 | 2.54% |
| 18 Oct 2023 | 26.78 | 27.74 | 27.94 | 26.50 | 40765898 | -4.15% |
| 17 Oct 2023 | 27.94 | 27.65 | 28.51 | 27.50 | 54323607 | 1.75% |
| 16 Oct 2023 | 27.46 | 26.45 | 28.37 | 26.40 | 76831564 | 4.02% |
| 13 Oct 2023 | 26.40 | 26.06 | 27.12 | 26.06 | 19658386 | 0.38% |
| 12 Oct 2023 | 26.30 | 26.69 | 27.07 | 26.16 | 19275206 | -0.75% |
| 11 Oct 2023 | 26.50 | 26.83 | 27.55 | 26.40 | 26881058 | -0.53% |
| 10 Oct 2023 | 26.64 | 26.30 | 26.98 | 26.11 | 27102116 | 2.38% |
| 09 Oct 2023 | 26.02 | 26.64 | 27.07 | 25.78 | 35169537 | -5.07% |
| 06 Oct 2023 | 27.41 | 26.74 | 27.84 | 26.45 | 50462641 | 2.70% |
| 05 Oct 2023 | 26.69 | 26.21 | 26.88 | 25.78 | 22452024 | 2.42% |
| 04 Oct 2023 | 26.06 | 26.98 | 27.26 | 25.30 | 37549480 | -4.26% |
| 03 Oct 2023 | 27.22 | 26.16 | 27.55 | 26.11 | 39006625 | 2.72% |
| 29 Sep 2023 | 26.50 | 26.59 | 26.98 | 25.97 | 20374504 | 0.38% |
| 28 Sep 2023 | 26.40 | 26.83 | 27.31 | 26.21 | 33472914 | -0.90% |
| 27 Sep 2023 | 26.64 | 24.72 | 26.98 | 24.62 | 71249996 | 7.16% |
| 26 Sep 2023 | 24.86 | 25.73 | 25.97 | 24.58 | 21763990 | -2.81% |
| 25 Sep 2023 | 25.58 | 25.39 | 26.11 | 24.96 | 24950459 | 1.91% |
| 22 Sep 2023 | 25.10 | 23.62 | 25.34 | 23.28 | 32904707 | 6.72% |
| 21 Sep 2023 | 23.52 | 23.62 | 24.19 | 23.14 | 14562332 | -0.59% |
| 20 Sep 2023 | 23.66 | 23.33 | 24.43 | 23.09 | 16220305 | 1.20% |
| 18 Sep 2023 | 23.38 | 24.24 | 24.48 | 23.28 | 15370468 | -2.99% |
| 15 Sep 2023 | 24.10 | 24.91 | 24.96 | 23.90 | 23803345 | -1.95% |
| 14 Sep 2023 | 24.58 | 24.77 | 25.25 | 24.38 | 12794702 | -0.16% |
| 13 Sep 2023 | 24.62 | 23.18 | 24.77 | 22.42 | 32426415 | 6.21% |
| 12 Sep 2023 | 23.18 | 26.02 | 26.11 | 22.75 | 47996277 | -10.74% |
| 11 Sep 2023 | 25.97 | 26.50 | 26.54 | 25.44 | 30096782 | -1.44% |
| 08 Sep 2023 | 26.35 | 26.78 | 27.26 | 26.26 | 17670758 | -1.09% |
| 07 Sep 2023 | 26.64 | 26.98 | 27.26 | 26.45 | 19122501 | -1.41% |
| 06 Sep 2023 | 27.02 | 28.18 | 28.42 | 26.21 | 32590868 | -3.95% |
| 05 Sep 2023 | 28.13 | 27.94 | 29.04 | 27.60 | 34572964 | 0.68% |
| 04 Sep 2023 | 27.94 | 27.94 | 28.51 | 27.60 | 24723423 | 0.36% |
| 01 Sep 2023 | 27.84 | 27.84 | 28.22 | 27.31 | 23276927 | 0.36% |
| 31 Aug 2023 | 27.74 | 28.42 | 29.09 | 27.22 | 87441586 | -1.56% |
| 30 Aug 2023 | 28.18 | 26.93 | 29.04 | 26.35 | 117866238 | 5.23% |
| 29 Aug 2023 | 26.78 | 27.46 | 27.74 | 26.30 | 56475058 | -1.25% |
| 28 Aug 2023 | 27.12 | 25.63 | 27.36 | 25.39 | 64540655 | 6.39% |
| 25 Aug 2023 | 25.49 | 25.58 | 26.93 | 25.06 | 56759517 | -1.12% |
| 24 Aug 2023 | 25.78 | 25.44 | 26.40 | 25.15 | 39112331 | 2.10% |
| 23 Aug 2023 | 25.25 | 25.54 | 26.21 | 25.10 | 35971594 | -0.20% |
| 22 Aug 2023 | 25.30 | 23.71 | 25.54 | 23.71 | 54387406 | 7.34% |
| 21 Aug 2023 | 23.57 | 24.19 | 24.43 | 23.42 | 17288005 | -1.79% |
| 18 Aug 2023 | 24.00 | 24.43 | 25.15 | 23.42 | 34154736 | -3.11% |
| 17 Aug 2023 | 24.77 | 25.63 | 25.73 | 24.24 | 37282714 | -3.01% |
| 16 Aug 2023 | 25.54 | 24.91 | 26.02 | 24.77 | 89605185 | 3.11% |
| 14 Aug 2023 | 24.77 | 23.90 | 25.15 | 23.18 | 111817945 | 4.47% |
| 11 Aug 2023 | 23.71 | 22.80 | 25.39 | 22.66 | 166339325 | 5.33% |
| 10 Aug 2023 | 22.51 | 22.90 | 24.19 | 22.32 | 211825836 | -2.89% |
| 09 Aug 2023 | 23.18 | 19.44 | 23.18 | 19.34 | 306695682 | 19.86% |
| 08 Aug 2023 | 19.34 | 19.73 | 19.92 | 18.96 | 29493772 | -1.98% |
| 07 Aug 2023 | 19.73 | 19.87 | 20.06 | 19.34 | 25961396 | 0.00% |
| 04 Aug 2023 | 19.73 | 20.40 | 20.83 | 19.49 | 91762972 | -0.70% |
| 03 Aug 2023 | 19.87 | 18.72 | 20.06 | 18.48 | 82369531 | 6.14% |
| 02 Aug 2023 | 18.72 | 19.44 | 19.87 | 18.48 | 50672217 | -4.20% |
| 01 Aug 2023 | 19.54 | 18.67 | 19.68 | 18.62 | 65501252 | 4.94% |
| 31 Jul 2023 | 18.62 | 18.62 | 18.86 | 18.29 | 29616893 | 0.49% |
| 28 Jul 2023 | 18.53 | 18.34 | 19.01 | 18.14 | 42996295 | 1.31% |
| 27 Jul 2023 | 18.29 | 18.77 | 18.86 | 18.14 | 21591798 | -1.56% |
| 26 Jul 2023 | 18.58 | 18.58 | 19.34 | 17.81 | 74018266 | 0.00% |
| 25 Jul 2023 | 18.58 | 19.49 | 19.68 | 18.38 | 42553511 | -3.93% |
| 24 Jul 2023 | 19.34 | 18.96 | 20.21 | 18.67 | 70099325 | 3.87% |
| 21 Jul 2023 | 18.62 | 19.06 | 19.30 | 18.58 | 32382010 | -2.77% |
| 20 Jul 2023 | 19.15 | 19.58 | 19.82 | 19.01 | 30815476 | -2.00% |
| 19 Jul 2023 | 19.54 | 19.97 | 20.02 | 19.44 | 23817135 | -1.66% |
| 18 Jul 2023 | 19.87 | 20.30 | 20.54 | 19.44 | 40379968 | -1.68% |
| 17 Jul 2023 | 20.21 | 19.92 | 20.59 | 19.82 | 63829438 | 2.17% |
| 14 Jul 2023 | 19.78 | 19.68 | 19.92 | 19.44 | 28173530 | 1.23% |
| 13 Jul 2023 | 19.54 | 19.73 | 20.74 | 19.10 | 92443674 | -0.20% |
| 12 Jul 2023 | 19.58 | 19.78 | 20.26 | 19.49 | 34006145 | -0.25% |
| 11 Jul 2023 | 19.63 | 19.49 | 20.16 | 19.34 | 40881557 | 1.50% |
| 10 Jul 2023 | 19.34 | 19.92 | 20.06 | 19.10 | 32854212 | -1.98% |
| 07 Jul 2023 | 19.73 | 19.82 | 20.26 | 19.20 | 44847274 | -0.70% |
| 06 Jul 2023 | 19.87 | 20.16 | 20.40 | 19.68 | 33099815 | -1.44% |
| 05 Jul 2023 | 20.16 | 20.45 | 20.93 | 19.97 | 57003880 | -1.42% |
| 04 Jul 2023 | 20.45 | 20.11 | 21.31 | 19.92 | 126956830 | 1.69% |
| 03 Jul 2023 | 20.11 | 19.39 | 20.30 | 19.34 | 69300554 | 4.47% |
| 30 Jun 2023 | 19.25 | 19.39 | 19.92 | 19.10 | 42230545 | -0.72% |
| 28 Jun 2023 | 19.39 | 20.16 | 20.30 | 19.30 | 44805087 | -3.82% |
| 27 Jun 2023 | 20.16 | 20.50 | 20.50 | 19.82 | 68343310 | -1.18% |
| 26 Jun 2023 | 20.40 | 19.20 | 20.78 | 19.10 | 189958600 | 7.03% |
| 23 Jun 2023 | 19.06 | 19.78 | 19.97 | 18.82 | 167604150 | -5.46% |
| 22 Jun 2023 | 20.16 | 17.62 | 20.54 | 17.38 | 269702996 | 14.42% |
| 21 Jun 2023 | 17.62 | 17.47 | 18.34 | 17.47 | 47868804 | 1.15% |
| 20 Jun 2023 | 17.42 | 17.52 | 17.71 | 17.04 | 19857600 | 0.00% |
| 19 Jun 2023 | 17.42 | 17.76 | 17.86 | 17.09 | 19776958 | -1.14% |
| 16 Jun 2023 | 17.62 | 17.71 | 18.05 | 17.52 | 21027182 | 0.57% |
| 15 Jun 2023 | 17.52 | 17.86 | 18.48 | 17.33 | 30433782 | -1.63% |
| 14 Jun 2023 | 17.81 | 18.19 | 18.43 | 17.66 | 22273472 | -1.60% |
| 13 Jun 2023 | 18.10 | 19.10 | 19.10 | 17.90 | 36668415 | -4.79% |
| 12 Jun 2023 | 19.01 | 18.96 | 19.54 | 18.77 | 55264140 | 1.28% |
| 09 Jun 2023 | 18.77 | 17.76 | 18.96 | 17.18 | 81260780 | 6.53% |
| 08 Jun 2023 | 17.62 | 18.58 | 18.86 | 17.52 | 37303335 | -4.40% |
| 07 Jun 2023 | 18.43 | 17.76 | 18.82 | 17.71 | 57669102 | 4.36% |
| 06 Jun 2023 | 17.66 | 18.19 | 18.19 | 17.57 | 13933542 | -2.16% |
| 05 Jun 2023 | 18.05 | 18.05 | 18.48 | 17.86 | 21776686 | 0.84% |
| 02 Jun 2023 | 17.90 | 17.66 | 18.34 | 17.66 | 31097903 | 1.88% |
| 01 Jun 2023 | 17.57 | 17.38 | 17.90 | 17.38 | 18831985 | 1.09% |
| 31 May 2023 | 17.38 | 17.14 | 17.81 | 16.99 | 23623657 | 1.40% |
| 30 May 2023 | 17.14 | 17.14 | 17.62 | 16.99 | 23592535 | 0.29% |
| 29 May 2023 | 17.09 | 17.38 | 17.52 | 17.04 | 16120606 | -0.52% |
| 26 May 2023 | 17.18 | 16.80 | 17.38 | 16.70 | 25882536 | 3.12% |
| 25 May 2023 | 16.66 | 16.66 | 17.09 | 16.42 | 17186311 | 0.30% |
| 24 May 2023 | 16.61 | 16.22 | 17.04 | 16.08 | 21015240 | 2.40% |
| 23 May 2023 | 16.22 | 16.80 | 17.09 | 16.13 | 18793460 | -2.87% |
| 22 May 2023 | 16.70 | 16.75 | 17.52 | 16.08 | 40195628 | 0.54% |
| 19 May 2023 | 16.61 | 15.74 | 16.94 | 15.60 | 80994297 | 8.49% |
| 18 May 2023 | 15.31 | 15.65 | 15.84 | 15.17 | 13148800 | -1.23% |
| 17 May 2023 | 15.50 | 15.74 | 15.94 | 15.36 | 11717737 | -0.96% |
| 16 May 2023 | 15.65 | 15.84 | 16.22 | 15.60 | 16284788 | -0.57% |
| 15 May 2023 | 15.74 | 15.55 | 15.79 | 15.26 | 11653203 | 1.55% |
| 12 May 2023 | 15.50 | 15.46 | 15.70 | 15.31 | 10510265 | 0.58% |
| 11 May 2023 | 15.41 | 15.31 | 15.79 | 15.26 | 10220959 | 1.25% |
| 10 May 2023 | 15.22 | 15.55 | 15.60 | 15.02 | 10665469 | -1.81% |
| 09 May 2023 | 15.50 | 15.70 | 16.32 | 15.36 | 26757271 | -0.64% |
| 08 May 2023 | 15.60 | 15.89 | 16.08 | 15.46 | 15424536 | -0.89% |
| 05 May 2023 | 15.74 | 16.22 | 16.66 | 15.65 | 27698056 | -2.42% |
| 04 May 2023 | 16.13 | 15.26 | 16.32 | 15.26 | 33600669 | 5.70% |
| 03 May 2023 | 15.26 | 15.70 | 15.89 | 15.12 | 14321783 | -3.36% |
| 02 May 2023 | 15.79 | 15.60 | 16.18 | 15.55 | 18087169 | 1.54% |
| 28 Apr 2023 | 15.55 | 15.84 | 15.98 | 15.50 | 12640359 | -0.96% |
| 27 Apr 2023 | 15.70 | 15.55 | 15.94 | 15.36 | 26896534 | 1.55% |
| 26 Apr 2023 | 15.46 | 14.88 | 15.65 | 14.54 | 34446733 | 4.60% |
| 25 Apr 2023 | 14.78 | 14.83 | 15.46 | 14.69 | 33091726 | 0.27% |
| 24 Apr 2023 | 14.74 | 14.02 | 14.78 | 13.82 | 28306970 | 5.51% |
| 21 Apr 2023 | 13.97 | 14.06 | 14.11 | 13.63 | 6368264 | -0.36% |
| 20 Apr 2023 | 14.02 | 14.26 | 14.35 | 13.97 | 8827835 | -0.99% |
| 19 Apr 2023 | 14.16 | 13.73 | 14.78 | 13.68 | 25247003 | 3.13% |
| 18 Apr 2023 | 13.73 | 14.06 | 14.16 | 13.63 | 8219763 | -2.07% |
| 17 Apr 2023 | 14.02 | 13.68 | 14.26 | 13.54 | 12112455 | 2.11% |
| 13 Apr 2023 | 13.73 | 13.78 | 13.87 | 13.54 | 8264878 | 0.00% |
| 12 Apr 2023 | 13.73 | 14.06 | 14.16 | 13.68 | 8139001 | -2.07% |
| 11 Apr 2023 | 14.02 | 13.97 | 14.35 | 13.78 | 8663483 | 0.72% |
| 10 Apr 2023 | 13.92 | 14.26 | 14.45 | 13.87 | 8456180 | -2.66% |
| 06 Apr 2023 | 14.30 | 14.02 | 14.64 | 14.02 | 16408204 | 0.63% |
| 05 Apr 2023 | 14.21 | 14.11 | 14.35 | 13.87 | 8831375 | 0.35% |
| 03 Apr 2023 | 14.16 | 13.25 | 14.26 | 13.10 | 18940221 | 7.68% |
| 31 Mar 2023 | 13.15 | 13.54 | 13.73 | 13.01 | 16872053 | -1.42% |
| 29 Mar 2023 | 13.34 | 12.29 | 13.54 | 12.29 | 23394619 | 8.99% |
| 28 Mar 2023 | 12.24 | 12.77 | 13.01 | 12.10 | 13490802 | -4.82% |
| 27 Mar 2023 | 12.86 | 13.06 | 13.39 | 12.72 | 10277295 | -3.96% |
| 24 Mar 2023 | 13.39 | 13.73 | 13.82 | 13.34 | 10691906 | -2.12% |
| 23 Mar 2023 | 13.68 | 13.73 | 14.16 | 13.63 | 9228374 | -1.01% |
| 22 Mar 2023 | 13.82 | 13.78 | 14.06 | 13.78 | 5180401 | 0.29% |
| 21 Mar 2023 | 13.78 | 14.02 | 14.16 | 13.68 | 6233393 | -1.01% |
| 20 Mar 2023 | 13.92 | 14.11 | 14.21 | 13.73 | 9079175 | -2.04% |
| 17 Mar 2023 | 14.21 | 14.35 | 14.64 | 14.11 | 10719032 | -0.35% |
| 16 Mar 2023 | 14.26 | 14.21 | 14.45 | 13.92 | 12352105 | -0.28% |
| 15 Mar 2023 | 14.30 | 14.93 | 15.02 | 13.97 | 20048790 | -0.35% |
| 14 Mar 2023 | 14.35 | 13.82 | 14.78 | 13.34 | 39193065 | 4.14% |
| 13 Mar 2023 | 13.78 | 15.02 | 15.12 | 13.68 | 21519467 | -8.26% |
| 10 Mar 2023 | 15.02 | 14.50 | 15.55 | 14.45 | 33662183 | 1.90% |
| 09 Mar 2023 | 14.74 | 14.59 | 15.46 | 14.59 | 31337549 | 1.66% |
| 08 Mar 2023 | 14.50 | 14.06 | 14.93 | 13.97 | 20929779 | 2.40% |
| 06 Mar 2023 | 14.16 | 14.40 | 14.69 | 14.06 | 9355018 | -1.32% |
| 03 Mar 2023 | 14.35 | 13.73 | 14.78 | 13.63 | 21525677 | 5.28% |
| 02 Mar 2023 | 13.63 | 13.82 | 14.11 | 13.54 | 9756250 | -1.09% |
| 01 Mar 2023 | 13.78 | 13.44 | 14.02 | 13.15 | 15197487 | 2.53% |
| 28 Feb 2023 | 13.44 | 13.34 | 13.58 | 13.10 | 9562297 | 1.43% |
| 27 Feb 2023 | 13.25 | 13.44 | 13.54 | 13.20 | 5801948 | -1.78% |
| 24 Feb 2023 | 13.49 | 13.30 | 14.02 | 13.30 | 11518640 | 1.81% |
| 23 Feb 2023 | 13.25 | 13.63 | 13.68 | 13.06 | 11930849 | -2.79% |
| 22 Feb 2023 | 13.63 | 13.54 | 13.92 | 13.54 | 7845225 | -1.09% |
| 21 Feb 2023 | 13.78 | 13.78 | 14.11 | 13.63 | 10185846 | -0.29% |
| 20 Feb 2023 | 13.82 | 14.11 | 14.16 | 13.68 | 7213775 | -2.40% |
| 17 Feb 2023 | 14.16 | 14.26 | 14.40 | 14.06 | 5748912 | -0.98% |
| 16 Feb 2023 | 14.30 | 14.45 | 14.78 | 14.21 | 8825753 | -1.04% |
| 15 Feb 2023 | 14.45 | 13.63 | 14.59 | 13.54 | 16054439 | 5.63% |
| 14 Feb 2023 | 13.68 | 14.21 | 14.26 | 13.54 | 11122580 | -3.05% |
| 13 Feb 2023 | 14.11 | 14.54 | 14.59 | 14.06 | 8023454 | -2.69% |
| 10 Feb 2023 | 14.50 | 14.45 | 15.02 | 14.40 | 9241048 | -0.28% |
| 09 Feb 2023 | 14.54 | 14.78 | 14.88 | 14.50 | 7188693 | -1.36% |
| 08 Feb 2023 | 14.74 | 14.64 | 15.12 | 14.50 | 11418975 | 1.03% |
| 07 Feb 2023 | 14.59 | 15.31 | 15.36 | 14.45 | 16678130 | -3.82% |
| 06 Feb 2023 | 15.17 | 14.16 | 15.74 | 13.97 | 51524015 | 6.08% |
| 03 Feb 2023 | 14.30 | 16.75 | 16.75 | 14.16 | 95194966 | -19.03% |
| 02 Feb 2023 | 17.66 | 17.38 | 18.29 | 17.33 | 16123432 | 0.80% |
| 01 Feb 2023 | 17.52 | 18.48 | 19.10 | 17.04 | 34731189 | -4.47% |
| 31 Jan 2023 | 18.34 | 17.52 | 18.53 | 17.28 | 23472139 | 5.52% |
| 30 Jan 2023 | 17.38 | 17.33 | 17.86 | 16.90 | 19753339 | 0.00% |
| 27 Jan 2023 | 17.38 | 18.24 | 18.72 | 16.46 | 37981312 | -4.45% |
| 25 Jan 2023 | 18.19 | 18.77 | 18.82 | 18.05 | 21378611 | -3.35% |
| 24 Jan 2023 | 18.82 | 19.25 | 19.34 | 18.62 | 15018435 | -1.72% |
| 23 Jan 2023 | 19.15 | 19.06 | 19.97 | 18.58 | 44355187 | 1.00% |
| 20 Jan 2023 | 18.96 | 19.58 | 19.78 | 18.82 | 16239550 | -3.17% |
| 19 Jan 2023 | 19.58 | 19.78 | 20.11 | 19.39 | 22894416 | -1.46% |
| 18 Jan 2023 | 19.87 | 19.15 | 20.35 | 18.91 | 69982000 | 4.25% |
| 17 Jan 2023 | 19.06 | 18.34 | 19.25 | 18.05 | 25113239 | 4.21% |
| 16 Jan 2023 | 18.29 | 18.58 | 18.82 | 18.24 | 16847399 | -1.03% |
| 13 Jan 2023 | 18.48 | 18.38 | 18.72 | 18.00 | 20643487 | 0.54% |
| 12 Jan 2023 | 18.38 | 19.20 | 19.34 | 18.14 | 21321589 | -4.02% |
| 11 Jan 2023 | 19.15 | 19.15 | 19.54 | 18.96 | 20787055 | 0.74% |
| 10 Jan 2023 | 19.01 | 19.92 | 20.02 | 18.91 | 24784060 | -5.04% |
| 09 Jan 2023 | 20.02 | 20.21 | 20.40 | 19.78 | 15645660 | 0.00% |
| 06 Jan 2023 | 20.02 | 20.45 | 20.64 | 19.73 | 42116206 | -1.18% |
| 05 Jan 2023 | 20.26 | 19.87 | 20.50 | 19.54 | 39436072 | 2.69% |
| 04 Jan 2023 | 19.73 | 20.54 | 20.64 | 19.54 | 34617702 | -4.18% |
| 03 Jan 2023 | 20.59 | 20.50 | 20.78 | 20.06 | 45409476 | 1.88% |
| 02 Jan 2023 | 20.21 | 19.54 | 20.45 | 19.10 | 80087634 | 4.72% |
| 30 Dec 2022 | 19.30 | 19.20 | 19.63 | 18.91 | 39574362 | 2.55% |
| 29 Dec 2022 | 18.82 | 18.00 | 19.44 | 17.86 | 72161124 | 4.56% |
| 28 Dec 2022 | 18.00 | 18.14 | 18.53 | 17.76 | 25173180 | -2.07% |
| 27 Dec 2022 | 18.38 | 18.14 | 18.77 | 17.28 | 53275888 | 3.20% |
| 26 Dec 2022 | 17.81 | 16.32 | 18.00 | 16.32 | 48390358 | 10.76% |
| 23 Dec 2022 | 16.08 | 17.28 | 18.34 | 15.84 | 59469659 | -8.48% |
| 22 Dec 2022 | 17.57 | 18.72 | 18.86 | 17.09 | 67844328 | -3.67% |
| 21 Dec 2022 | 18.24 | 21.36 | 21.60 | 17.86 | 95582782 | -13.43% |
| 20 Dec 2022 | 21.07 | 20.50 | 21.79 | 20.26 | 86849394 | 2.78% |
| 19 Dec 2022 | 20.50 | 19.68 | 20.78 | 19.58 | 49835739 | 5.18% |
| 16 Dec 2022 | 19.49 | 20.21 | 20.69 | 19.25 | 50564837 | -3.80% |
| 15 Dec 2022 | 20.26 | 20.64 | 21.36 | 19.97 | 45982105 | -2.50% |
| 14 Dec 2022 | 20.78 | 20.06 | 21.36 | 19.25 | 86428194 | 4.32% |
| 13 Dec 2022 | 19.92 | 20.59 | 20.64 | 19.82 | 33391055 | -2.59% |
| 12 Dec 2022 | 20.45 | 19.01 | 20.64 | 19.01 | 69543572 | 6.23% |
| 09 Dec 2022 | 19.25 | 20.50 | 20.93 | 18.62 | 106701238 | -4.75% |
| 08 Dec 2022 | 20.21 | 18.91 | 20.45 | 18.62 | 161299468 | 8.77% |
| 07 Dec 2022 | 18.58 | 18.05 | 19.10 | 17.81 | 85378944 | 2.94% |
| 06 Dec 2022 | 18.05 | 18.43 | 18.72 | 17.86 | 37410261 | -2.06% |
| 05 Dec 2022 | 18.43 | 18.00 | 18.82 | 17.76 | 91785714 | 3.48% |
| 02 Dec 2022 | 17.81 | 16.32 | 18.58 | 16.18 | 112851440 | 8.80% |
| 01 Dec 2022 | 16.37 | 16.85 | 16.90 | 16.18 | 16374540 | -2.27% |
| 30 Nov 2022 | 16.75 | 16.51 | 17.04 | 16.42 | 21698338 | 1.45% |
| 29 Nov 2022 | 16.51 | 16.80 | 17.18 | 16.37 | 24778191 | -1.14% |
| 28 Nov 2022 | 16.70 | 16.13 | 17.23 | 16.03 | 45399405 | 4.51% |
| 25 Nov 2022 | 15.98 | 16.32 | 16.46 | 15.74 | 17480772 | -1.48% |
| 24 Nov 2022 | 16.22 | 16.22 | 16.80 | 15.98 | 29189392 | 0.56% |
| 23 Nov 2022 | 16.13 | 15.46 | 16.37 | 15.07 | 35958080 | 4.33% |
| 22 Nov 2022 | 15.46 | 16.46 | 16.66 | 14.98 | 60827393 | -5.27% |
| 21 Nov 2022 | 16.32 | 16.99 | 17.57 | 16.13 | 61499165 | -3.94% |
| 18 Nov 2022 | 16.99 | 16.56 | 17.33 | 16.37 | 89854356 | 5.66% |
| 17 Nov 2022 | 16.08 | 15.07 | 16.42 | 14.64 | 113096435 | 7.70% |
| 16 Nov 2022 | 14.93 | 13.63 | 15.55 | 13.54 | 76470861 | 9.54% |
| 15 Nov 2022 | 13.63 | 13.92 | 13.97 | 13.44 | 8303696 | -1.73% |
| 14 Nov 2022 | 13.87 | 14.21 | 14.30 | 13.78 | 7627539 | -1.35% |
| 11 Nov 2022 | 14.06 | 14.50 | 14.64 | 14.02 | 11831102 | -0.35% |
| 10 Nov 2022 | 14.11 | 14.45 | 14.69 | 13.92 | 18242820 | -2.96% |
| 09 Nov 2022 | 14.54 | 14.21 | 14.88 | 14.11 | 24713550 | 3.41% |
| 07 Nov 2022 | 14.06 | 14.30 | 14.35 | 13.97 | 9194369 | -0.71% |
| 04 Nov 2022 | 14.16 | 13.44 | 14.45 | 13.30 | 32856378 | 6.15% |
| 03 Nov 2022 | 13.34 | 13.34 | 13.49 | 13.25 | 4064277 | 0.00% |
| 02 Nov 2022 | 13.34 | 13.34 | 13.63 | 13.30 | 5441671 | 0.00% |
| 01 Nov 2022 | 13.34 | 13.58 | 13.68 | 13.25 | 5073447 | -1.48% |
| 31 Oct 2022 | 13.54 | 13.06 | 13.87 | 13.06 | 17114471 | 4.48% |
| 28 Oct 2022 | 12.96 | 13.25 | 13.30 | 12.86 | 6106265 | -1.82% |
| 27 Oct 2022 | 13.20 | 13.44 | 13.54 | 13.15 | 4965804 | -1.79% |
| 25 Oct 2022 | 13.44 | 13.34 | 13.63 | 13.20 | 6704465 | 1.05% |
| 24 Oct 2022 | 13.30 | 13.20 | 13.39 | 13.15 | 2420478 | 1.84% |
| 21 Oct 2022 | 13.06 | 13.49 | 13.63 | 13.01 | 6645859 | -2.10% |
| 20 Oct 2022 | 13.34 | 13.34 | 13.58 | 13.15 | 5261049 | 0.00% |
| 19 Oct 2022 | 13.34 | 13.54 | 13.73 | 13.25 | 6011960 | -0.74% |
| 18 Oct 2022 | 13.44 | 13.63 | 13.78 | 13.34 | 6169870 | 0.00% |
| 17 Oct 2022 | 13.44 | 13.44 | 13.58 | 13.06 | 8385745 | 0.37% |
| 14 Oct 2022 | 13.39 | 13.92 | 14.21 | 13.30 | 9370504 | -2.12% |
| 13 Oct 2022 | 13.68 | 13.92 | 14.02 | 13.54 | 11287961 | -1.72% |
| 12 Oct 2022 | 13.92 | 14.69 | 14.78 | 13.63 | 22217279 | -4.59% |
| 11 Oct 2022 | 14.59 | 14.54 | 15.65 | 14.30 | 44803717 | 0.97% |
| 10 Oct 2022 | 14.45 | 14.30 | 14.74 | 14.11 | 20296476 | -0.62% |
| 07 Oct 2022 | 14.54 | 14.21 | 15.02 | 13.92 | 45272982 | 3.05% |
| 06 Oct 2022 | 14.11 | 12.91 | 14.30 | 12.82 | 36504317 | 10.06% |
| 04 Oct 2022 | 12.82 | 12.77 | 12.96 | 12.58 | 5844774 | 1.91% |
| 03 Oct 2022 | 12.58 | 13.06 | 13.39 | 12.38 | 7655193 | -4.70% |
| 30 Sep 2022 | 13.20 | 13.01 | 13.39 | 12.67 | 11358457 | 1.85% |
| 29 Sep 2022 | 12.96 | 13.44 | 13.68 | 12.77 | 15828168 | -1.07% |
| 28 Sep 2022 | 13.10 | 13.73 | 14.26 | 13.01 | 39515094 | -6.56% |
| 27 Sep 2022 | 14.02 | 12.48 | 14.02 | 12.34 | 85472842 | 19.73% |
| 26 Sep 2022 | 11.71 | 12.29 | 12.29 | 11.52 | 10658369 | -5.11% |
| 23 Sep 2022 | 12.34 | 12.91 | 12.96 | 12.29 | 6142116 | -3.74% |
| 22 Sep 2022 | 12.82 | 12.24 | 13.20 | 12.19 | 15026199 | 4.31% |
| 21 Sep 2022 | 12.29 | 12.34 | 12.48 | 12.14 | 4783342 | -0.41% |
| 20 Sep 2022 | 12.34 | 12.34 | 12.48 | 12.24 | 4453049 | 1.23% |
| 19 Sep 2022 | 12.19 | 12.48 | 12.67 | 12.14 | 7296863 | -2.32% |
| 16 Sep 2022 | 12.48 | 12.67 | 12.86 | 12.14 | 9246555 | -1.89% |
| 15 Sep 2022 | 12.72 | 13.06 | 13.10 | 12.72 | 5008860 | -1.85% |
| 14 Sep 2022 | 12.96 | 13.06 | 13.20 | 12.77 | 12644607 | -2.19% |
| 13 Sep 2022 | 13.25 | 13.34 | 13.73 | 13.10 | 15862276 | 0.00% |
| 12 Sep 2022 | 13.25 | 13.15 | 13.54 | 13.10 | 11209564 | 1.45% |
| 09 Sep 2022 | 13.06 | 13.54 | 13.58 | 12.96 | 9473492 | -3.19% |
| 08 Sep 2022 | 13.49 | 13.87 | 14.11 | 13.39 | 12981918 | -2.10% |
| 07 Sep 2022 | 13.78 | 13.30 | 14.30 | 13.30 | 19371822 | 2.91% |
| 06 Sep 2022 | 13.39 | 13.82 | 14.26 | 13.10 | 35469603 | -2.12% |
| 05 Sep 2022 | 13.68 | 13.68 | 14.40 | 13.54 | 23144915 | 0.74% |
| 02 Sep 2022 | 13.58 | 14.40 | 14.69 | 13.49 | 29269787 | -4.77% |
| 01 Sep 2022 | 14.26 | 12.24 | 14.50 | 12.24 | 54255479 | 15.19% |
| 30 Aug 2022 | 12.38 | 12.29 | 12.58 | 12.24 | 5800895 | 1.98% |
| 29 Aug 2022 | 12.14 | 12.14 | 12.34 | 12.00 | 2973184 | -1.94% |
| 26 Aug 2022 | 12.38 | 12.53 | 12.82 | 12.19 | 8797129 | 0.00% |
| 25 Aug 2022 | 12.38 | 11.90 | 13.25 | 11.90 | 22413116 | 4.38% |
| 24 Aug 2022 | 11.86 | 11.86 | 12.05 | 11.81 | 1848931 | 0.42% |
| 23 Aug 2022 | 11.81 | 12.00 | 12.10 | 11.66 | 4808141 | -1.99% |
| 22 Aug 2022 | 12.05 | 12.14 | 12.48 | 12.05 | 2907630 | -0.41% |
| 19 Aug 2022 | 12.10 | 12.10 | 12.53 | 12.05 | 5736483 | 0.41% |
| 18 Aug 2022 | 12.05 | 12.10 | 12.24 | 12.00 | 3768257 | -0.41% |
| 17 Aug 2022 | 12.10 | 12.19 | 12.48 | 12.00 | 5318547 | -0.33% |
| 16 Aug 2022 | 12.14 | 11.90 | 12.38 | 11.81 | 4983763 | 2.79% |
| 12 Aug 2022 | 11.81 | 11.81 | 12.00 | 11.76 | 2097214 | 0.00% |
| 11 Aug 2022 | 11.81 | 11.81 | 12.00 | 11.71 | 3567242 | 1.29% |
| 10 Aug 2022 | 11.66 | 11.81 | 12.05 | 11.62 | 4855583 | -1.69% |
| 08 Aug 2022 | 11.86 | 11.81 | 12.14 | 11.57 | 6461191 | 0.42% |
| 05 Aug 2022 | 11.81 | 12.14 | 12.29 | 11.76 | 7652140 | -3.91% |
| 04 Aug 2022 | 12.29 | 12.58 | 12.62 | 12.24 | 5473575 | -1.52% |
| 03 Aug 2022 | 12.48 | 12.77 | 12.86 | 12.34 | 6656999 | -0.79% |
| 02 Aug 2022 | 12.58 | 12.53 | 12.96 | 12.38 | 8937024 | 0.40% |
| 01 Aug 2022 | 12.53 | 12.82 | 13.06 | 12.43 | 11163261 | -2.57% |
| 29 Jul 2022 | 12.86 | 11.86 | 13.82 | 11.81 | 38046432 | 9.82% |
| 28 Jul 2022 | 11.71 | 11.86 | 11.90 | 11.66 | 1776123 | 0.00% |
| 27 Jul 2022 | 11.71 | 11.81 | 11.95 | 11.52 | 2575633 | -0.85% |
| 26 Jul 2022 | 11.81 | 12.05 | 12.10 | 11.76 | 1669813 | -1.99% |
| 25 Jul 2022 | 12.05 | 12.05 | 12.14 | 11.76 | 2261477 | -0.41% |
| 22 Jul 2022 | 12.10 | 12.14 | 12.38 | 12.00 | 3527618 | -0.33% |
| 21 Jul 2022 | 12.14 | 12.14 | 12.53 | 12.00 | 5719394 | -0.41% |
| 20 Jul 2022 | 12.19 | 11.76 | 12.38 | 11.76 | 5176875 | 4.55% |
| 19 Jul 2022 | 11.66 | 11.71 | 12.00 | 11.62 | 2802753 | -0.43% |
| 18 Jul 2022 | 11.71 | 11.66 | 11.81 | 11.62 | 1263579 | 1.21% |
| 15 Jul 2022 | 11.57 | 11.62 | 11.66 | 11.42 | 1143820 | 0.87% |
| 14 Jul 2022 | 11.47 | 11.76 | 11.90 | 11.38 | 3488635 | -2.47% |
| 13 Jul 2022 | 11.76 | 12.14 | 12.24 | 11.62 | 4736602 | -2.81% |
| 12 Jul 2022 | 12.10 | 11.86 | 12.53 | 11.86 | 5186364 | 0.83% |
| 11 Jul 2022 | 12.00 | 11.81 | 12.19 | 11.76 | 2682906 | 0.84% |
| 08 Jul 2022 | 11.90 | 11.76 | 12.05 | 11.71 | 3324673 | 2.41% |
| 07 Jul 2022 | 11.62 | 11.57 | 11.90 | 11.52 | 3175617 | 1.75% |
| 06 Jul 2022 | 11.42 | 11.52 | 11.71 | 11.33 | 3890205 | -0.87% |
| 05 Jul 2022 | 11.52 | 11.62 | 11.90 | 11.47 | 3034817 | -0.43% |
| 04 Jul 2022 | 11.57 | 11.76 | 11.76 | 11.52 | 1125877 | -0.43% |
| 01 Jul 2022 | 11.62 | 11.62 | 11.71 | 11.33 | 2415955 | 0.00% |
| 30 Jun 2022 | 11.62 | 11.76 | 12.00 | 11.52 | 2479567 | -1.19% |
| 29 Jun 2022 | 11.76 | 11.90 | 12.10 | 11.62 | 2775475 | -2.00% |
| 28 Jun 2022 | 12.00 | 11.95 | 12.14 | 11.76 | 2560634 | 0.00% |
| 27 Jun 2022 | 12.00 | 12.43 | 12.62 | 11.90 | 4249240 | -1.56% |
| 24 Jun 2022 | 12.19 | 12.29 | 12.62 | 12.00 | 6980809 | 1.58% |
| 23 Jun 2022 | 12.00 | 11.71 | 12.53 | 11.71 | 6424442 | 2.92% |
| 22 Jun 2022 | 11.66 | 10.90 | 12.53 | 10.70 | 15772106 | 5.62% |
| 21 Jun 2022 | 11.04 | 10.42 | 11.18 | 10.32 | 4697652 | 8.02% |
| 20 Jun 2022 | 10.22 | 10.90 | 10.99 | 10.13 | 4439793 | -5.81% |
| 17 Jun 2022 | 10.85 | 11.04 | 11.38 | 10.61 | 5469612 | -3.38% |
| 16 Jun 2022 | 11.23 | 12.00 | 12.53 | 11.14 | 7344362 | -5.63% |
| 15 Jun 2022 | 11.90 | 11.76 | 12.05 | 11.76 | 2489659 | 2.06% |
| 14 Jun 2022 | 11.66 | 11.76 | 12.00 | 11.62 | 3093878 | -0.85% |
| 13 Jun 2022 | 11.76 | 12.00 | 12.10 | 11.66 | 3470242 | -4.31% |
| 10 Jun 2022 | 12.29 | 12.34 | 12.48 | 12.19 | 2753729 | -1.13% |
| 09 Jun 2022 | 12.43 | 12.38 | 12.62 | 12.34 | 3718075 | 0.40% |
| 08 Jun 2022 | 12.38 | 12.43 | 12.72 | 12.34 | 2782220 | -0.40% |
| 07 Jun 2022 | 12.43 | 12.48 | 12.72 | 12.34 | 2461580 | -0.80% |
| 06 Jun 2022 | 12.53 | 12.67 | 12.91 | 12.43 | 3885687 | -0.40% |
| 03 Jun 2022 | 12.58 | 13.10 | 13.10 | 12.48 | 4110132 | -2.56% |
| 02 Jun 2022 | 12.91 | 13.20 | 13.58 | 12.77 | 7992597 | -1.15% |
| 01 Jun 2022 | 13.06 | 13.34 | 13.58 | 12.86 | 5642215 | -1.80% |
| 31 May 2022 | 13.30 | 13.15 | 13.87 | 13.15 | 4153974 | 0.76% |
| 30 May 2022 | 13.20 | 12.96 | 13.39 | 12.91 | 3589736 | 3.77% |
| 27 May 2022 | 12.72 | 12.91 | 13.10 | 12.67 | 2978239 | 0.79% |
| 26 May 2022 | 12.62 | 12.82 | 13.06 | 11.76 | 5811145 | -1.56% |
| 25 May 2022 | 12.82 | 13.30 | 13.44 | 12.77 | 2866178 | -3.25% |
| 24 May 2022 | 13.25 | 13.49 | 13.68 | 13.20 | 2592000 | -1.78% |
| 23 May 2022 | 13.49 | 13.97 | 13.97 | 13.44 | 2779572 | -1.75% |
| 20 May 2022 | 13.73 | 13.78 | 13.92 | 13.54 | 3901555 | 1.78% |
| 19 May 2022 | 13.49 | 13.78 | 13.97 | 13.25 | 4989717 | -5.07% |
| 18 May 2022 | 14.21 | 14.16 | 14.50 | 14.02 | 7456943 | 0.00% |
| 17 May 2022 | 14.21 | 13.54 | 14.26 | 13.49 | 5910768 | 6.84% |
| 16 May 2022 | 13.30 | 13.34 | 13.54 | 12.96 | 5691324 | 1.53% |
| 13 May 2022 | 13.10 | 12.86 | 13.68 | 12.72 | 11543577 | 5.82% |
| 12 May 2022 | 12.38 | 12.58 | 12.67 | 12.10 | 7350037 | -2.67% |
| 11 May 2022 | 12.72 | 12.72 | 13.01 | 11.86 | 12076777 | 1.11% |
| 10 May 2022 | 12.58 | 13.63 | 13.97 | 12.19 | 9945922 | -7.70% |
| 09 May 2022 | 13.63 | 13.82 | 14.11 | 13.44 | 8054791 | -2.78% |
| 06 May 2022 | 14.02 | 13.92 | 14.21 | 13.34 | 12426666 | -0.99% |
| 05 May 2022 | 14.16 | 14.45 | 14.69 | 14.06 | 6213066 | -0.98% |
| 04 May 2022 | 14.30 | 15.07 | 15.07 | 13.92 | 12254122 | -3.25% |
| 02 May 2022 | 14.78 | 14.78 | 15.12 | 14.54 | 12996978 | -2.89% |
| 29 Apr 2022 | 15.22 | 16.61 | 16.70 | 15.07 | 24104826 | -7.03% |
| 28 Apr 2022 | 16.37 | 17.95 | 18.14 | 16.22 | 26750958 | -8.55% |
| 27 Apr 2022 | 17.90 | 17.66 | 18.72 | 17.38 | 57150913 | 1.88% |
| 26 Apr 2022 | 17.57 | 17.09 | 17.90 | 16.70 | 16936928 | 4.58% |
| 25 Apr 2022 | 16.80 | 16.94 | 17.66 | 16.66 | 19181818 | -3.06% |
| 22 Apr 2022 | 17.33 | 16.13 | 17.57 | 16.03 | 21531108 | 6.19% |
| 21 Apr 2022 | 16.32 | 16.22 | 16.75 | 16.08 | 8542486 | 1.81% |
| 20 Apr 2022 | 16.03 | 16.08 | 16.46 | 15.84 | 6039867 | -0.31% |
| 19 Apr 2022 | 16.08 | 16.37 | 17.23 | 15.70 | 13019757 | -0.31% |
| 18 Apr 2022 | 16.13 | 16.56 | 17.14 | 16.03 | 9852898 | -4.27% |
| 13 Apr 2022 | 16.85 | 17.14 | 17.23 | 16.75 | 6400909 | -0.53% |
| 12 Apr 2022 | 16.94 | 17.42 | 17.62 | 16.70 | 9516313 | -3.03% |
| 11 Apr 2022 | 17.47 | 17.62 | 18.29 | 17.42 | 10401363 | -0.85% |
| 08 Apr 2022 | 17.62 | 17.42 | 18.34 | 17.33 | 13561790 | 1.97% |
| 07 Apr 2022 | 17.28 | 18.05 | 18.43 | 16.90 | 16321457 | -4.27% |
| 06 Apr 2022 | 18.05 | 18.19 | 18.82 | 17.81 | 26704205 | -1.58% |
| 05 Apr 2022 | 18.34 | 16.61 | 18.96 | 16.37 | 62979918 | 11.69% |
| 04 Apr 2022 | 16.42 | 16.61 | 16.75 | 16.03 | 12828551 | 1.80% |
| 01 Apr 2022 | 16.13 | 15.07 | 16.46 | 14.93 | 11904478 | 7.03% |
| 31 Mar 2022 | 15.07 | 15.65 | 15.65 | 14.98 | 6504312 | -2.52% |
| 30 Mar 2022 | 15.46 | 15.60 | 15.98 | 15.36 | 6517329 | 0.65% |
| 29 Mar 2022 | 15.36 | 15.65 | 15.79 | 15.22 | 7668718 | -0.65% |
| 28 Mar 2022 | 15.46 | 16.08 | 16.13 | 15.36 | 6234519 | -3.25% |
| 25 Mar 2022 | 15.98 | 16.22 | 16.75 | 15.89 | 13681576 | -0.31% |
| 24 Mar 2022 | 16.03 | 15.36 | 16.51 | 15.22 | 13529922 | 4.36% |
| 23 Mar 2022 | 15.36 | 15.94 | 16.13 | 15.22 | 8517263 | -3.03% |
| 22 Mar 2022 | 15.84 | 15.79 | 16.13 | 15.60 | 8988984 | 0.64% |
| 21 Mar 2022 | 15.74 | 16.27 | 16.51 | 15.65 | 15688611 | -1.81% |
| 17 Mar 2022 | 16.03 | 14.64 | 16.51 | 14.50 | 38298736 | 11.71% |
| 16 Mar 2022 | 14.35 | 14.64 | 14.69 | 14.30 | 4825680 | 0.35% |
| 15 Mar 2022 | 14.30 | 15.02 | 15.07 | 14.21 | 6862377 | -3.57% |
| 14 Mar 2022 | 14.83 | 15.07 | 15.22 | 14.78 | 4208040 | -1.92% |
| 11 Mar 2022 | 15.12 | 14.69 | 15.31 | 14.59 | 9250916 | 2.30% |
| 10 Mar 2022 | 14.78 | 15.36 | 15.46 | 14.64 | 8415758 | -0.34% |
| 09 Mar 2022 | 14.83 | 14.40 | 14.93 | 14.30 | 8375361 | 4.00% |
| 08 Mar 2022 | 14.26 | 13.82 | 14.35 | 13.73 | 6841414 | 2.81% |
| 07 Mar 2022 | 13.87 | 14.16 | 14.45 | 13.68 | 7696496 | -4.61% |
| 04 Mar 2022 | 14.54 | 14.69 | 14.98 | 14.45 | 5673788 | -2.61% |
| 03 Mar 2022 | 14.93 | 15.31 | 15.50 | 14.88 | 7464104 | -0.33% |
| 02 Mar 2022 | 14.98 | 15.02 | 15.31 | 14.83 | 7001991 | -0.60% |
| 28 Feb 2022 | 15.07 | 14.59 | 15.31 | 14.21 | 13546924 | 1.62% |
| 25 Feb 2022 | 14.83 | 14.26 | 14.98 | 14.11 | 13752124 | 10.34% |
| 24 Feb 2022 | 13.44 | 14.45 | 14.74 | 13.30 | 24727111 | -12.21% |
| 23 Feb 2022 | 15.31 | 15.84 | 16.18 | 15.22 | 13591547 | -2.48% |
| 22 Feb 2022 | 15.70 | 14.64 | 16.03 | 14.59 | 23989786 | 1.88% |
| 21 Feb 2022 | 15.41 | 16.61 | 16.75 | 15.22 | 19957061 | -7.22% |
| 18 Feb 2022 | 16.61 | 16.61 | 17.47 | 16.46 | 20841984 | -1.42% |
| 17 Feb 2022 | 16.85 | 17.81 | 18.05 | 16.70 | 19467839 | -4.10% |
| 16 Feb 2022 | 17.57 | 17.57 | 19.10 | 17.33 | 45084366 | 1.09% |
| 15 Feb 2022 | 17.38 | 17.57 | 18.00 | 16.61 | 33258012 | 1.16% |
| 14 Feb 2022 | 17.18 | 17.57 | 19.25 | 16.85 | 73894440 | -5.81% |
| 11 Feb 2022 | 18.24 | 15.46 | 18.58 | 15.31 | 70022052 | 16.18% |
| 10 Feb 2022 | 15.70 | 16.03 | 16.03 | 15.60 | 4902927 | -1.51% |
| 09 Feb 2022 | 15.94 | 15.74 | 16.18 | 15.70 | 7396425 | 2.18% |
| 08 Feb 2022 | 15.60 | 16.42 | 16.42 | 15.46 | 9571242 | -4.99% |
| 07 Feb 2022 | 16.42 | 16.70 | 17.42 | 16.13 | 23280857 | 0.61% |
| 04 Feb 2022 | 16.32 | 15.79 | 16.32 | 15.46 | 22160135 | 4.95% |
| 03 Feb 2022 | 15.55 | 15.31 | 15.84 | 14.83 | 14570648 | 2.84% |
| 02 Feb 2022 | 15.12 | 15.46 | 15.65 | 15.02 | 8568603 | 0.67% |
| 01 Feb 2022 | 15.02 | 14.35 | 15.02 | 14.26 | 12955090 | 4.67% |
| 31 Jan 2022 | 14.35 | 15.17 | 15.26 | 14.26 | 8002353 | -3.88% |
| 28 Jan 2022 | 14.93 | 14.98 | 14.98 | 14.74 | 6545476 | 4.41% |
| 27 Jan 2022 | 14.30 | 13.44 | 14.30 | 13.39 | 6025745 | 4.92% |
| 25 Jan 2022 | 13.63 | 13.58 | 14.02 | 13.20 | 5624945 | -1.73% |
| 24 Jan 2022 | 13.87 | 14.40 | 14.74 | 13.87 | 4889759 | -4.93% |
| 21 Jan 2022 | 14.59 | 14.88 | 15.12 | 14.40 | 4554951 | -2.60% |
| 20 Jan 2022 | 14.98 | 15.26 | 15.36 | 14.93 | 3751021 | -0.93% |
| 19 Jan 2022 | 15.12 | 15.22 | 15.46 | 14.78 | 7146881 | -0.33% |
| 18 Jan 2022 | 15.17 | 16.32 | 16.46 | 15.07 | 14315391 | -3.62% |
| 17 Jan 2022 | 15.74 | 15.02 | 15.74 | 14.98 | 8284028 | 4.79% |
| 14 Jan 2022 | 15.02 | 14.83 | 15.36 | 14.69 | 5364630 | 0.94% |
| 13 Jan 2022 | 14.88 | 14.40 | 15.12 | 14.40 | 11272570 | 3.33% |
| 12 Jan 2022 | 14.40 | 14.64 | 14.88 | 14.30 | 12568622 | -4.13% |
| 11 Jan 2022 | 15.02 | 15.60 | 15.65 | 15.02 | 19727621 | -4.88% |
| 10 Jan 2022 | 15.79 | 15.98 | 16.27 | 15.74 | 8711811 | -0.94% |
| 07 Jan 2022 | 15.94 | 16.56 | 16.66 | 15.79 | 10205409 | -1.73% |
| 06 Jan 2022 | 16.22 | 15.55 | 16.56 | 15.31 | 13219897 | 2.08% |
| 05 Jan 2022 | 15.89 | 15.46 | 16.08 | 15.17 | 12251937 | 2.52% |
| 04 Jan 2022 | 15.50 | 16.42 | 16.66 | 15.50 | 16150880 | -5.02% |
| 03 Jan 2022 | 16.32 | 16.22 | 16.75 | 16.13 | 23262103 | 2.13% |
| 31 Dec 2021 | 15.98 | 16.32 | 16.56 | 15.79 | 10058461 | -0.93% |
| 30 Dec 2021 | 16.13 | 16.99 | 17.38 | 16.13 | 27993762 | -4.78% |
| 29 Dec 2021 | 16.94 | 16.94 | 16.94 | 15.74 | 44194251 | 4.70% |
| 28 Dec 2021 | 16.18 | 16.18 | 16.18 | 16.18 | 875635 | 5.00% |
| 27 Dec 2021 | 15.41 | 15.36 | 15.41 | 15.07 | 3301516 | 4.90% |
| 24 Dec 2021 | 14.69 | 13.68 | 14.69 | 13.68 | 21553246 | 4.78% |
| 23 Dec 2021 | 14.02 | 14.83 | 14.88 | 14.02 | 10473469 | -4.88% |
| 22 Dec 2021 | 14.74 | 14.54 | 15.02 | 14.40 | 13606693 | 2.72% |
| 21 Dec 2021 | 14.35 | 14.02 | 14.40 | 13.87 | 11111769 | 4.52% |
| 20 Dec 2021 | 13.73 | 13.82 | 14.02 | 13.15 | 14050296 | -3.04% |
| 17 Dec 2021 | 14.16 | 15.31 | 15.31 | 14.06 | 19455286 | -7.51% |
| 16 Dec 2021 | 15.31 | 15.84 | 16.42 | 14.40 | 22343926 | -2.48% |
| 15 Dec 2021 | 15.70 | 16.46 | 16.80 | 15.60 | 14747751 | -4.38% |
| 14 Dec 2021 | 16.42 | 17.76 | 17.81 | 16.18 | 25807428 | -7.28% |
| 13 Dec 2021 | 17.71 | 17.76 | 18.05 | 16.70 | 42473395 | 6.05% |
| 10 Dec 2021 | 16.70 | 15.98 | 17.09 | 15.26 | 55361580 | 10.82% |
| 09 Dec 2021 | 15.07 | 15.50 | 15.70 | 14.26 | 49281734 | 0.60% |
| 08 Dec 2021 | 14.98 | 12.67 | 14.98 | 12.67 | 64206075 | 20.03% |
| 07 Dec 2021 | 12.48 | 13.10 | 13.30 | 11.76 | 33028964 | 0.40% |
| 06 Dec 2021 | 12.43 | 11.66 | 12.43 | 11.47 | 22219299 | 9.71% |
| 03 Dec 2021 | 11.33 | 10.32 | 11.33 | 10.32 | 27952062 | 9.79% |
| 02 Dec 2021 | 10.32 | 10.37 | 10.75 | 10.03 | 5120025 | 0.00% |
| 01 Dec 2021 | 10.32 | 10.22 | 10.61 | 9.94 | 7345996 | 1.88% |
| 30 Nov 2021 | 10.13 | 10.42 | 10.75 | 9.94 | 8906276 | -1.84% |
| 29 Nov 2021 | 10.32 | 10.85 | 11.23 | 10.08 | 15096106 | -3.19% |
| 26 Nov 2021 | 10.66 | 9.74 | 10.90 | 9.46 | 48377937 | 7.24% |
| 25 Nov 2021 | 9.94 | 9.26 | 10.13 | 9.17 | 14413790 | 7.81% |
| 24 Nov 2021 | 9.22 | 9.26 | 9.36 | 9.17 | 2385309 | 0.55% |
| 23 Nov 2021 | 9.17 | 9.02 | 9.26 | 8.88 | 3857486 | 1.10% |
| 22 Nov 2021 | 9.07 | 9.31 | 9.46 | 9.02 | 5492076 | -2.05% |
| 18 Nov 2021 | 9.26 | 9.65 | 9.70 | 9.12 | 4305813 | -3.04% |
| 17 Nov 2021 | 9.55 | 9.60 | 9.89 | 9.50 | 4466045 | -1.04% |
| 16 Nov 2021 | 9.65 | 9.84 | 9.84 | 9.60 | 3382129 | 0.00% |
| 15 Nov 2021 | 9.65 | 10.03 | 10.03 | 9.36 | 9321210 | 2.01% |
| 12 Nov 2021 | 9.46 | 9.89 | 9.98 | 9.31 | 8029284 | 1.07% |
| 11 Nov 2021 | 9.36 | 9.41 | 9.55 | 9.26 | 2649393 | -0.53% |
| 10 Nov 2021 | 9.41 | 9.50 | 9.74 | 9.36 | 4569146 | 0.00% |
| 09 Nov 2021 | 9.41 | 9.22 | 9.60 | 9.07 | 3803682 | 2.62% |
| 08 Nov 2021 | 9.17 | 9.22 | 9.31 | 9.07 | 2758566 | 0.55% |
| 04 Nov 2021 | 9.12 | 8.93 | 9.12 | 8.88 | 1120053 | 3.28% |
| 03 Nov 2021 | 8.83 | 9.07 | 9.17 | 8.64 | 4146801 | -2.11% |
| 02 Nov 2021 | 9.02 | 9.22 | 9.36 | 8.98 | 4582608 | -1.10% |
| 01 Nov 2021 | 9.12 | 9.17 | 9.36 | 9.02 | 2986285 | 1.11% |
| 29 Oct 2021 | 9.02 | 9.02 | 9.12 | 8.78 | 2115197 | 0.00% |
| 28 Oct 2021 | 9.02 | 9.36 | 9.36 | 8.93 | 4752990 | -3.63% |
| 27 Oct 2021 | 9.36 | 9.46 | 9.50 | 9.31 | 2923153 | -0.53% |
| 26 Oct 2021 | 9.41 | 9.36 | 9.89 | 9.31 | 5325000 | 0.00% |
| 25 Oct 2021 | 9.41 | 10.08 | 10.13 | 9.36 | 7101125 | -5.33% |
| 22 Oct 2021 | 9.94 | 10.46 | 10.66 | 9.84 | 5296111 | -4.15% |
| 21 Oct 2021 | 10.37 | 10.13 | 10.94 | 10.03 | 11396909 | 3.91% |
| 20 Oct 2021 | 9.98 | 10.56 | 10.66 | 9.94 | 6661623 | -5.04% |
| 19 Oct 2021 | 10.51 | 11.23 | 11.76 | 10.46 | 14054997 | -5.66% |
| 18 Oct 2021 | 11.14 | 10.27 | 11.23 | 10.18 | 25857037 | 9.00% |
| 14 Oct 2021 | 10.22 | 10.27 | 10.42 | 10.13 | 5387648 | 0.39% |
| 13 Oct 2021 | 10.18 | 10.03 | 10.56 | 9.98 | 9434937 | 2.41% |
| 12 Oct 2021 | 9.94 | 10.08 | 10.42 | 9.74 | 7429110 | -1.88% |
| 11 Oct 2021 | 10.13 | 10.80 | 10.90 | 10.03 | 18267240 | -2.78% |
| 08 Oct 2021 | 10.42 | 9.65 | 10.42 | 9.41 | 37353827 | 9.68% |
| 07 Oct 2021 | 9.50 | 9.31 | 9.94 | 9.26 | 18061579 | 3.04% |
| 06 Oct 2021 | 9.22 | 9.26 | 9.41 | 9.17 | 3215684 | -0.43% |
| 05 Oct 2021 | 9.26 | 9.36 | 9.50 | 9.22 | 3777494 | -1.59% |
| 04 Oct 2021 | 9.41 | 9.22 | 9.60 | 9.17 | 9262950 | 2.62% |
| 01 Oct 2021 | 9.17 | 9.22 | 9.31 | 9.12 | 2164813 | -0.97% |
| 30 Sep 2021 | 9.26 | 9.26 | 9.41 | 9.22 | 1998564 | -0.54% |
| 29 Sep 2021 | 9.31 | 9.02 | 9.55 | 9.02 | 4872373 | 2.08% |
| 28 Sep 2021 | 9.12 | 9.41 | 9.41 | 9.02 | 3144823 | -2.56% |
| 27 Sep 2021 | 9.36 | 9.36 | 9.55 | 9.31 | 1977604 | 1.08% |
| 24 Sep 2021 | 9.26 | 9.31 | 9.41 | 9.22 | 2263746 | 0.43% |
| 23 Sep 2021 | 9.22 | 9.41 | 9.50 | 9.07 | 3475704 | -0.97% |
| 22 Sep 2021 | 9.31 | 9.41 | 9.60 | 9.26 | 3237306 | -0.53% |
| 21 Sep 2021 | 9.36 | 9.55 | 9.60 | 9.22 | 1649314 | -1.06% |
| 20 Sep 2021 | 9.46 | 9.65 | 9.74 | 9.41 | 2197496 | -2.87% |
| 17 Sep 2021 | 9.74 | 9.74 | 9.84 | 9.26 | 5673699 | 0.93% |
| 16 Sep 2021 | 9.65 | 9.84 | 9.94 | 9.50 | 3869542 | -1.43% |
| 15 Sep 2021 | 9.79 | 10.03 | 10.03 | 9.70 | 2794496 | -0.51% |
| 14 Sep 2021 | 9.84 | 9.70 | 9.98 | 9.65 | 6542408 | 3.04% |
| 13 Sep 2021 | 9.55 | 9.17 | 9.55 | 8.93 | 4320442 | 4.71% |
| 09 Sep 2021 | 9.12 | 9.22 | 9.31 | 9.02 | 4302746 | -1.08% |
| 08 Sep 2021 | 9.22 | 9.31 | 9.41 | 9.17 | 2199561 | -0.43% |
| 07 Sep 2021 | 9.26 | 9.41 | 9.55 | 9.22 | 1109071 | -1.07% |
| 06 Sep 2021 | 9.36 | 9.55 | 9.60 | 9.31 | 1704073 | -1.47% |
| 03 Sep 2021 | 9.50 | 9.65 | 9.74 | 9.46 | 1621153 | -1.04% |
| 02 Sep 2021 | 9.60 | 9.70 | 9.74 | 9.55 | 1709989 | 0.52% |
| 01 Sep 2021 | 9.55 | 9.65 | 9.70 | 9.36 | 1744777 | 0.00% |
| 31 Aug 2021 | 9.55 | 9.60 | 9.84 | 9.17 | 4307818 | -0.52% |
| 30 Aug 2021 | 9.60 | 9.26 | 9.60 | 9.17 | 2993459 | 4.69% |
| 27 Aug 2021 | 9.17 | 9.12 | 9.31 | 9.12 | 1685294 | -0.54% |
| 26 Aug 2021 | 9.22 | 9.31 | 9.36 | 9.12 | 1198950 | -0.43% |
| 25 Aug 2021 | 9.26 | 9.36 | 9.55 | 9.17 | 2094628 | 0.00% |
| 24 Aug 2021 | 9.26 | 9.02 | 9.36 | 8.88 | 3067690 | 3.70% |
| 23 Aug 2021 | 8.93 | 9.60 | 9.70 | 8.88 | 5056662 | -3.56% |
| 20 Aug 2021 | 9.26 | 8.74 | 9.26 | 8.74 | 3705091 | 4.87% |
| 18 Aug 2021 | 8.83 | 9.31 | 9.36 | 8.83 | 4636908 | -4.64% |
| 17 Aug 2021 | 9.26 | 9.41 | 9.74 | 9.12 | 4754570 | -1.07% |
| 16 Aug 2021 | 9.36 | 9.98 | 9.98 | 9.31 | 5645928 | -3.90% |
| 13 Aug 2021 | 9.74 | 9.74 | 9.74 | 9.41 | 10629968 | 4.62% |
| 12 Aug 2021 | 9.31 | 8.93 | 9.31 | 8.93 | 2140870 | 4.84% |
| 11 Aug 2021 | 8.88 | 8.98 | 9.07 | 8.59 | 7654553 | -1.55% |
| 10 Aug 2021 | 9.02 | 9.41 | 9.60 | 9.02 | 3642374 | -4.65% |
| 09 Aug 2021 | 9.46 | 9.79 | 9.94 | 9.41 | 3696366 | -2.47% |
| 06 Aug 2021 | 9.70 | 9.70 | 10.08 | 9.46 | 7592985 | 0.00% |
| 05 Aug 2021 | 9.70 | 9.98 | 10.03 | 9.55 | 7947290 | -3.29% |
| 04 Aug 2021 | 10.03 | 10.46 | 10.99 | 10.03 | 10754305 | -4.57% |
| 03 Aug 2021 | 10.51 | 11.14 | 11.14 | 10.51 | 7762058 | -4.80% |
| 02 Aug 2021 | 11.04 | 11.42 | 11.47 | 10.99 | 5244505 | -1.25% |
| 30 Jul 2021 | 11.18 | 10.90 | 11.47 | 10.90 | 21284179 | 2.19% |
| 29 Jul 2021 | 10.94 | 11.04 | 11.23 | 10.90 | 3036220 | -0.45% |
| 28 Jul 2021 | 10.99 | 11.62 | 11.66 | 10.94 | 6075589 | -4.60% |
| 27 Jul 2021 | 11.52 | 11.57 | 12.19 | 11.38 | 5195632 | -1.20% |
| 26 Jul 2021 | 11.66 | 11.71 | 11.81 | 11.52 | 3465796 | 0.34% |
| 23 Jul 2021 | 11.62 | 12.29 | 12.38 | 11.52 | 4783649 | -3.97% |
| 22 Jul 2021 | 12.10 | 12.00 | 12.48 | 12.00 | 7298842 | 1.68% |
| 20 Jul 2021 | 11.90 | 12.48 | 12.67 | 11.86 | 4340167 | -4.65% |
| 19 Jul 2021 | 12.48 | 12.29 | 12.91 | 12.24 | 3887594 | -0.40% |
| 16 Jul 2021 | 12.53 | 13.10 | 13.20 | 12.38 | 6399898 | -3.69% |
| 15 Jul 2021 | 13.01 | 13.68 | 13.68 | 12.96 | 5660874 | -4.20% |
| 14 Jul 2021 | 13.58 | 13.34 | 13.87 | 13.25 | 10171968 | 2.49% |
| 13 Jul 2021 | 13.25 | 13.92 | 13.92 | 13.20 | 3867606 | -3.50% |
| 12 Jul 2021 | 13.73 | 14.21 | 14.26 | 13.68 | 4029310 | -1.72% |
| 09 Jul 2021 | 13.97 | 13.97 | 14.50 | 13.68 | 7074314 | -0.99% |
| 08 Jul 2021 | 14.11 | 13.34 | 14.16 | 13.34 | 11889609 | 4.60% |
| 07 Jul 2021 | 13.49 | 13.44 | 14.06 | 13.44 | 10175257 | -4.39% |
| 06 Jul 2021 | 14.11 | 15.55 | 15.55 | 14.11 | 20810114 | -4.86% |
| 05 Jul 2021 | 14.83 | 14.83 | 14.83 | 14.83 | 1542087 | 4.73% |
| 02 Jul 2021 | 14.16 | 14.11 | 14.16 | 13.78 | 10074852 | 4.97% |
| 01 Jul 2021 | 13.49 | 13.49 | 13.49 | 12.96 | 15638829 | 4.90% |
| 30 Jun 2021 | 12.86 | 12.86 | 12.86 | 12.67 | 2816525 | 4.64% |
| 29 Jun 2021 | 12.29 | 11.76 | 12.29 | 11.62 | 4009610 | 4.95% |
| 28 Jun 2021 | 11.71 | 12.29 | 12.34 | 11.62 | 6122215 | -3.22% |
| 25 Jun 2021 | 12.10 | 11.86 | 12.62 | 11.86 | 16882581 | -3.04% |
| 24 Jun 2021 | 12.48 | 12.58 | 12.62 | 12.48 | 4108955 | -4.73% |
| 23 Jun 2021 | 13.10 | 14.30 | 14.30 | 13.10 | 20654322 | -4.93% |
| 22 Jun 2021 | 13.78 | 13.78 | 13.78 | 13.54 | 6016291 | 4.79% |
| 21 Jun 2021 | 13.15 | 12.48 | 13.15 | 12.05 | 11819118 | 4.95% |
| 18 Jun 2021 | 12.53 | 12.53 | 12.53 | 11.38 | 28945027 | 4.85% |
| 17 Jun 2021 | 11.95 | 11.71 | 11.95 | 11.47 | 6808750 | 4.64% |
| 16 Jun 2021 | 11.42 | 10.99 | 11.42 | 10.90 | 16419407 | 4.77% |
| 15 Jun 2021 | 10.90 | 10.42 | 10.90 | 10.37 | 10998865 | 4.61% |
| 14 Jun 2021 | 10.42 | 10.66 | 10.70 | 10.03 | 5047938 | -1.33% |
| 11 Jun 2021 | 10.56 | 11.14 | 11.23 | 10.46 | 7433575 | -3.12% |
| 10 Jun 2021 | 10.90 | 10.85 | 11.18 | 10.37 | 10500619 | 1.87% |
| 09 Jun 2021 | 10.70 | 10.46 | 10.90 | 10.46 | 15181645 | 2.69% |
| 08 Jun 2021 | 10.42 | 10.51 | 10.70 | 10.08 | 7678663 | -0.86% |
| 07 Jun 2021 | 10.51 | 10.13 | 10.51 | 10.03 | 7809233 | 4.79% |
| 04 Jun 2021 | 10.03 | 10.32 | 10.37 | 9.94 | 3700984 | -1.86% |
| 03 Jun 2021 | 10.22 | 9.98 | 10.32 | 9.94 | 6776023 | 3.86% |
| 02 Jun 2021 | 9.84 | 9.70 | 10.03 | 9.65 | 5241489 | -1.40% |
| 01 Jun 2021 | 9.98 | 10.46 | 10.70 | 9.98 | 4748400 | -4.59% |
| 31 May 2021 | 10.46 | 10.75 | 10.90 | 10.37 | 9231986 | -1.88% |
| 28 May 2021 | 10.66 | 10.27 | 11.09 | 10.08 | 49394092 | 5.75% |
| 27 May 2021 | 10.08 | 10.56 | 10.70 | 9.94 | 19151503 | 1.92% |
| 26 May 2021 | 9.89 | 9.12 | 9.89 | 9.02 | 13352610 | 9.65% |
| 25 May 2021 | 9.02 | 9.36 | 9.41 | 8.98 | 5379414 | -2.59% |
| 24 May 2021 | 9.26 | 9.22 | 9.50 | 9.22 | 6074921 | 0.98% |
| 21 May 2021 | 9.17 | 8.88 | 9.36 | 8.78 | 13157446 | 4.44% |
| 20 May 2021 | 8.78 | 8.40 | 9.17 | 8.30 | 17591890 | 5.15% |
| 19 May 2021 | 8.35 | 8.50 | 8.64 | 8.26 | 5947585 | -2.22% |
| 18 May 2021 | 8.54 | 9.55 | 9.55 | 8.50 | 19516020 | -6.36% |
| 17 May 2021 | 9.12 | 8.45 | 9.12 | 8.35 | 16677843 | 9.88% |
| 14 May 2021 | 8.30 | 8.45 | 8.64 | 8.16 | 13428308 | 3.49% |
| 12 May 2021 | 8.02 | 7.87 | 8.40 | 7.87 | 11314530 | 1.91% |
| 11 May 2021 | 7.87 | 7.68 | 8.11 | 7.54 | 6627594 | 1.16% |
| 10 May 2021 | 7.78 | 7.39 | 8.11 | 7.39 | 12599873 | 5.28% |
| 07 May 2021 | 7.39 | 7.34 | 7.58 | 7.25 | 2426518 | 1.23% |
| 06 May 2021 | 7.30 | 7.30 | 7.39 | 7.20 | 1025455 | 0.00% |
| 05 May 2021 | 7.30 | 7.34 | 7.44 | 7.30 | 818383 | -0.54% |
| 04 May 2021 | 7.34 | 7.39 | 7.58 | 7.30 | 1705854 | -0.68% |
| 03 May 2021 | 7.39 | 7.34 | 7.49 | 7.25 | 1435881 | 0.68% |
| 30 Apr 2021 | 7.34 | 7.34 | 7.58 | 7.30 | 1559827 | -0.68% |
| 29 Apr 2021 | 7.39 | 7.58 | 7.78 | 7.34 | 1708855 | -1.99% |
| 28 Apr 2021 | 7.54 | 7.39 | 7.73 | 7.25 | 2772864 | 3.29% |
| 27 Apr 2021 | 7.30 | 7.10 | 7.39 | 7.10 | 1741473 | 2.82% |
| 26 Apr 2021 | 7.10 | 7.10 | 7.25 | 7.01 | 1379415 | 1.28% |
| 23 Apr 2021 | 7.01 | 7.06 | 7.30 | 7.01 | 1338528 | -1.27% |
| 22 Apr 2021 | 7.10 | 7.06 | 7.20 | 6.96 | 810612 | 0.00% |
| 20 Apr 2021 | 7.10 | 7.20 | 7.30 | 7.06 | 1222209 | 0.00% |
| 19 Apr 2021 | 7.10 | 7.15 | 7.30 | 7.01 | 2090981 | -5.21% |
| 16 Apr 2021 | 7.49 | 7.20 | 7.58 | 7.20 | 1791920 | 4.76% |
| 15 Apr 2021 | 7.15 | 7.25 | 7.39 | 7.01 | 1593621 | -3.25% |
| 13 Apr 2021 | 7.39 | 7.30 | 7.49 | 7.25 | 1445605 | 1.93% |
| 12 Apr 2021 | 7.25 | 7.68 | 7.68 | 7.20 | 3201073 | -6.81% |
| 09 Apr 2021 | 7.78 | 7.73 | 8.06 | 7.63 | 2944742 | 0.65% |
| 08 Apr 2021 | 7.73 | 7.73 | 8.06 | 7.68 | 2406176 | 0.00% |
| 07 Apr 2021 | 7.73 | 7.92 | 7.97 | 7.63 | 2083724 | -1.78% |
| 06 Apr 2021 | 7.87 | 8.21 | 8.21 | 7.87 | 1418670 | -2.96% |
| 05 Apr 2021 | 8.11 | 8.11 | 8.35 | 7.73 | 5906523 | 0.00% |
| 01 Apr 2021 | 8.11 | 8.06 | 8.11 | 7.97 | 2813195 | 4.92% |
| 31 Mar 2021 | 7.73 | 7.25 | 7.73 | 7.25 | 4232472 | 4.60% |
| 30 Mar 2021 | 7.39 | 7.15 | 7.44 | 7.06 | 3723252 | 4.08% |
| 26 Mar 2021 | 7.10 | 7.20 | 7.44 | 7.06 | 3023869 | -1.39% |
| 25 Mar 2021 | 7.20 | 7.39 | 7.49 | 7.15 | 3324399 | -3.87% |
| 24 Mar 2021 | 7.49 | 7.63 | 7.68 | 7.44 | 2632710 | -2.47% |
| 23 Mar 2021 | 7.68 | 7.87 | 8.02 | 7.54 | 7947519 | 0.00% |
| 22 Mar 2021 | 7.68 | 7.34 | 7.68 | 7.30 | 1349883 | 4.63% |
| 19 Mar 2021 | 7.34 | 7.49 | 7.58 | 7.25 | 6502619 | -3.17% |
| 18 Mar 2021 | 7.58 | 7.87 | 8.02 | 7.58 | 4090059 | -4.89% |
| 17 Mar 2021 | 7.97 | 8.40 | 8.45 | 7.97 | 2986473 | -4.55% |
| 16 Mar 2021 | 8.35 | 8.54 | 8.74 | 8.30 | 4904706 | -1.76% |
| 15 Mar 2021 | 8.50 | 8.59 | 8.59 | 8.21 | 5711586 | -1.62% |
| 12 Mar 2021 | 8.64 | 9.31 | 9.41 | 8.64 | 4760633 | -4.74% |
| 10 Mar 2021 | 9.07 | 8.78 | 9.12 | 8.78 | 11677672 | 4.37% |
| 09 Mar 2021 | 8.69 | 8.50 | 8.78 | 8.45 | 3779870 | 2.84% |
| 08 Mar 2021 | 8.45 | 8.54 | 8.88 | 8.40 | 4319686 | -2.20% |
| 05 Mar 2021 | 8.64 | 9.50 | 9.50 | 8.64 | 12613281 | -4.74% |
| 04 Mar 2021 | 9.07 | 8.54 | 9.07 | 8.35 | 6367609 | 4.98% |
| 03 Mar 2021 | 8.64 | 8.54 | 8.64 | 8.40 | 9250689 | 4.60% |
| 02 Mar 2021 | 8.26 | 7.87 | 8.26 | 7.87 | 6582243 | 4.96% |
| 01 Mar 2021 | 7.87 | 7.97 | 8.11 | 7.78 | 2688044 | -1.25% |
| 26 Feb 2021 | 7.97 | 7.92 | 8.06 | 7.87 | 2572363 | -1.12% |
| 25 Feb 2021 | 8.06 | 8.11 | 8.21 | 7.92 | 3151806 | -0.62% |
| 24 Feb 2021 | 8.11 | 7.87 | 8.16 | 7.82 | 2177000 | 3.71% |
| 23 Feb 2021 | 7.82 | 7.78 | 7.97 | 7.68 | 2031855 | 0.51% |
| 22 Feb 2021 | 7.78 | 7.92 | 7.97 | 7.73 | 1936517 | -1.77% |
| 19 Feb 2021 | 7.92 | 7.97 | 8.26 | 7.87 | 3426865 | -1.25% |
| 18 Feb 2021 | 8.02 | 8.16 | 8.16 | 7.87 | 2437066 | -1.11% |
| 17 Feb 2021 | 8.11 | 7.87 | 8.21 | 7.73 | 4302581 | 1.76% |
| 16 Feb 2021 | 7.97 | 8.06 | 8.11 | 7.87 | 1645924 | -1.12% |
| 15 Feb 2021 | 8.06 | 8.16 | 8.26 | 8.02 | 1544109 | -1.83% |
| 12 Feb 2021 | 8.21 | 8.40 | 8.40 | 8.16 | 1775537 | -1.08% |
| 11 Feb 2021 | 8.30 | 8.11 | 8.50 | 8.02 | 5144560 | 2.34% |
| 10 Feb 2021 | 8.11 | 8.02 | 8.40 | 8.02 | 2468953 | 1.12% |
| 09 Feb 2021 | 8.02 | 8.30 | 8.30 | 7.97 | 2420140 | -2.91% |
| 08 Feb 2021 | 8.26 | 7.97 | 8.30 | 7.82 | 5717721 | 4.29% |
| 05 Feb 2021 | 7.92 | 8.06 | 8.16 | 7.87 | 1717980 | -1.25% |
| 04 Feb 2021 | 8.02 | 8.06 | 8.26 | 7.92 | 2156219 | 0.00% |
| 03 Feb 2021 | 8.02 | 8.26 | 8.26 | 7.97 | 2342707 | -1.72% |
| 02 Feb 2021 | 8.16 | 8.26 | 8.30 | 8.11 | 2398668 | 0.62% |
| 01 Feb 2021 | 8.11 | 7.87 | 8.16 | 7.73 | 4635302 | 4.24% |
| 29 Jan 2021 | 7.78 | 7.68 | 7.92 | 7.63 | 2331877 | 1.30% |
| 28 Jan 2021 | 7.68 | 7.68 | 7.73 | 7.49 | 1707351 | 0.00% |
| 27 Jan 2021 | 7.68 | 7.58 | 7.78 | 7.39 | 2674084 | 1.86% |
| 25 Jan 2021 | 7.54 | 7.78 | 7.78 | 7.44 | 3028215 | -3.08% |
| 22 Jan 2021 | 7.78 | 8.11 | 8.16 | 7.73 | 4015502 | -4.07% |
| 21 Jan 2021 | 8.11 | 8.16 | 8.50 | 8.06 | 7078296 | 0.00% |
| 20 Jan 2021 | 8.11 | 8.16 | 8.30 | 8.06 | 1772365 | -0.61% |
| 19 Jan 2021 | 8.16 | 8.06 | 8.40 | 8.02 | 2537694 | 1.75% |
| 18 Jan 2021 | 8.02 | 8.26 | 8.30 | 7.92 | 3087758 | -2.91% |
| 15 Jan 2021 | 8.26 | 8.30 | 8.40 | 8.21 | 3192688 | -1.08% |
| 14 Jan 2021 | 8.35 | 8.45 | 8.64 | 8.26 | 3456713 | -0.60% |
| 13 Jan 2021 | 8.40 | 8.54 | 8.64 | 8.30 | 4403060 | -1.18% |
| 12 Jan 2021 | 8.50 | 8.45 | 8.74 | 8.35 | 6129946 | -0.47% |
| 11 Jan 2021 | 8.54 | 8.78 | 8.78 | 8.30 | 5742939 | -1.73% |
| 08 Jan 2021 | 8.69 | 8.93 | 9.02 | 8.64 | 5724490 | -2.14% |
| 07 Jan 2021 | 8.88 | 9.22 | 9.26 | 8.88 | 4686137 | -2.09% |
| 06 Jan 2021 | 9.07 | 8.88 | 9.22 | 8.74 | 16641006 | 3.30% |
| 05 Jan 2021 | 8.78 | 8.88 | 8.93 | 8.69 | 4916508 | -2.23% |
| 04 Jan 2021 | 8.98 | 8.93 | 9.07 | 8.69 | 7412326 | 2.75% |
| 01 Jan 2021 | 8.74 | 8.64 | 8.83 | 8.64 | 2817054 | 0.58% |
| 31 Dec 2020 | 8.69 | 8.69 | 8.88 | 8.59 | 2881516 | 0.00% |
| 30 Dec 2020 | 8.69 | 8.83 | 8.98 | 8.59 | 5356344 | -1.59% |
| 29 Dec 2020 | 8.83 | 8.69 | 9.02 | 8.40 | 7444799 | 2.20% |
| 28 Dec 2020 | 8.64 | 8.74 | 8.98 | 8.40 | 3780795 | -0.58% |
| 24 Dec 2020 | 8.69 | 8.54 | 8.78 | 8.30 | 9073282 | 3.45% |
| 23 Dec 2020 | 8.40 | 8.26 | 8.40 | 8.11 | 5269837 | 4.74% |
| 22 Dec 2020 | 8.02 | 7.97 | 8.35 | 7.63 | 10293206 | 0.63% |
| 21 Dec 2020 | 7.97 | 8.21 | 9.12 | 7.87 | 18753058 | -3.98% |
| 18 Dec 2020 | 8.30 | 8.93 | 8.98 | 8.11 | 14490844 | -6.53% |
| 17 Dec 2020 | 8.88 | 9.46 | 9.60 | 8.78 | 13164209 | -5.63% |
| 16 Dec 2020 | 9.41 | 10.51 | 10.51 | 9.31 | 27378783 | -5.33% |
| 15 Dec 2020 | 9.94 | 9.41 | 9.94 | 9.12 | 52210082 | 19.76% |
| 14 Dec 2020 | 8.30 | 7.97 | 8.88 | 7.63 | 27793906 | 5.46% |
| 11 Dec 2020 | 7.87 | 6.91 | 8.02 | 6.91 | 35671308 | 13.89% |
| 10 Dec 2020 | 6.91 | 6.82 | 7.01 | 6.62 | 8693829 | 1.32% |
| 09 Dec 2020 | 6.82 | 6.86 | 7.15 | 6.62 | 12135568 | 0.00% |
| 08 Dec 2020 | 6.82 | 6.91 | 7.10 | 6.53 | 10345093 | 0.00% |
| 07 Dec 2020 | 6.82 | 6.58 | 7.15 | 6.53 | 13575317 | 4.44% |
| 04 Dec 2020 | 6.53 | 6.91 | 6.96 | 6.38 | 14027119 | -4.25% |
| 03 Dec 2020 | 6.82 | 5.81 | 6.91 | 5.76 | 38614416 | 18.40% |
| 02 Dec 2020 | 5.76 | 5.81 | 5.90 | 5.66 | 8478027 | 0.00% |
| 01 Dec 2020 | 5.76 | 5.76 | 6.00 | 5.71 | 13026373 | 4.35% |
| 27 Nov 2020 | 5.52 | 5.66 | 5.71 | 5.47 | 3181732 | -2.47% |
| 26 Nov 2020 | 5.66 | 5.71 | 5.76 | 5.47 | 3656212 | 0.00% |
| 25 Nov 2020 | 5.66 | 6.00 | 6.05 | 5.57 | 5332066 | -3.41% |
| 24 Nov 2020 | 5.86 | 5.71 | 5.95 | 5.47 | 10766317 | 3.53% |
| 23 Nov 2020 | 5.66 | 5.42 | 5.81 | 5.33 | 14045883 | 6.19% |
| 20 Nov 2020 | 5.33 | 5.47 | 5.66 | 5.23 | 4705781 | -2.56% |
| 19 Nov 2020 | 5.47 | 4.90 | 5.95 | 4.90 | 40151440 | 9.62% |
| 18 Nov 2020 | 4.99 | 4.99 | 5.09 | 4.90 | 2292073 | 0.00% |
| 17 Nov 2020 | 4.99 | 4.94 | 5.14 | 4.90 | 3203202 | 1.84% |
| 14 Nov 2020 | 4.90 | 4.90 | 4.99 | 4.90 | 617591 | 0.00% |
| 13 Nov 2020 | 4.90 | 5.09 | 5.09 | 4.85 | 1964172 | -3.73% |
| 12 Nov 2020 | 5.09 | 4.80 | 5.18 | 4.75 | 5804923 | 6.04% |
| 11 Nov 2020 | 4.80 | 4.85 | 4.90 | 4.75 | 892144 | 0.00% |
| 10 Nov 2020 | 4.80 | 4.80 | 4.85 | 4.70 | 1228082 | 1.05% |
| 09 Nov 2020 | 4.75 | 4.70 | 4.85 | 4.66 | 1629697 | 3.04% |
| 06 Nov 2020 | 4.61 | 4.56 | 4.75 | 4.56 | 1569064 | 0.00% |
| 05 Nov 2020 | 4.61 | 4.70 | 4.75 | 4.56 | 1475071 | -1.07% |
| 04 Nov 2020 | 4.66 | 4.66 | 4.70 | 4.61 | 653634 | 1.08% |
| 03 Nov 2020 | 4.61 | 4.70 | 4.70 | 4.56 | 2065030 | -1.07% |
| 02 Nov 2020 | 4.66 | 4.75 | 4.80 | 4.61 | 1143055 | -1.89% |
| 30 Oct 2020 | 4.75 | 4.75 | 4.80 | 4.70 | 1041483 | 1.06% |
| 29 Oct 2020 | 4.70 | 4.70 | 4.85 | 4.61 | 1197986 | 0.00% |
| 28 Oct 2020 | 4.70 | 4.85 | 4.85 | 4.70 | 1093164 | -2.08% |
| 27 Oct 2020 | 4.80 | 4.90 | 4.90 | 4.80 | 694584 | -1.03% |
| 26 Oct 2020 | 4.85 | 5.14 | 5.18 | 4.80 | 2125887 | -4.72% |
| 23 Oct 2020 | 5.09 | 4.80 | 5.28 | 4.75 | 5230405 | 6.04% |
| 22 Oct 2020 | 4.80 | 4.70 | 4.90 | 4.61 | 2952687 | 1.05% |
| 21 Oct 2020 | 4.75 | 4.90 | 4.94 | 4.66 | 2031346 | -2.06% |
| 20 Oct 2020 | 4.85 | 4.66 | 4.94 | 4.56 | 1777825 | 5.21% |
| 19 Oct 2020 | 4.61 | 4.66 | 4.75 | 4.61 | 1132882 | 0.00% |
| 16 Oct 2020 | 4.61 | 4.70 | 4.80 | 4.42 | 2327997 | -1.91% |
| 15 Oct 2020 | 4.70 | 4.75 | 4.80 | 4.66 | 1103093 | -1.05% |
| 14 Oct 2020 | 4.75 | 4.75 | 4.80 | 4.61 | 1493921 | -1.04% |
| 13 Oct 2020 | 4.80 | 4.80 | 4.85 | 4.75 | 1061593 | -1.03% |
| 12 Oct 2020 | 4.85 | 4.94 | 4.94 | 4.75 | 1541309 | -1.02% |
| 09 Oct 2020 | 4.90 | 4.94 | 4.94 | 4.80 | 1533382 | 0.00% |
| 08 Oct 2020 | 4.90 | 5.04 | 5.09 | 4.85 | 1553044 | -1.80% |
| 07 Oct 2020 | 4.99 | 4.94 | 5.09 | 4.90 | 1350140 | 1.01% |
| 06 Oct 2020 | 4.94 | 5.04 | 5.14 | 4.94 | 2370012 | -1.00% |
| 05 Oct 2020 | 4.99 | 5.09 | 5.14 | 4.99 | 1368587 | -1.96% |
| 01 Oct 2020 | 5.09 | 5.09 | 5.14 | 4.94 | 1205006 | 0.99% |
| 30 Sep 2020 | 5.04 | 5.18 | 5.18 | 5.04 | 1185632 | -1.95% |
| 29 Sep 2020 | 5.14 | 5.28 | 5.28 | 5.09 | 1298464 | -1.72% |
| 28 Sep 2020 | 5.23 | 5.33 | 5.33 | 5.18 | 1261466 | 0.97% |
| 25 Sep 2020 | 5.18 | 5.09 | 5.28 | 5.09 | 1539559 | 2.78% |
| 24 Sep 2020 | 5.04 | 5.23 | 5.23 | 4.94 | 2498207 | -4.55% |
| 23 Sep 2020 | 5.28 | 5.18 | 5.42 | 5.09 | 3512374 | 6.88% |
| 22 Sep 2020 | 4.94 | 5.09 | 5.14 | 4.70 | 3361190 | -1.98% |
| 21 Sep 2020 | 5.04 | 5.33 | 5.42 | 4.99 | 3541142 | -5.44% |
| 18 Sep 2020 | 5.33 | 5.52 | 5.52 | 5.33 | 5721312 | -3.44% |
| 17 Sep 2020 | 5.52 | 5.57 | 5.57 | 5.47 | 1979081 | -0.90% |
| 16 Sep 2020 | 5.57 | 5.62 | 5.66 | 5.47 | 1605074 | -0.89% |
| 15 Sep 2020 | 5.62 | 5.62 | 5.71 | 5.57 | 1812360 | 0.00% |
| 14 Sep 2020 | 5.62 | 5.66 | 5.71 | 5.62 | 1886644 | -0.71% |
| 11 Sep 2020 | 5.66 | 5.71 | 5.71 | 5.57 | 1250418 | 0.00% |
| 10 Sep 2020 | 5.66 | 5.71 | 5.81 | 5.62 | 2092340 | 0.71% |
| 09 Sep 2020 | 5.62 | 5.66 | 5.71 | 5.52 | 2856481 | -1.58% |
| 08 Sep 2020 | 5.71 | 6.00 | 6.00 | 5.66 | 4322815 | -3.22% |
| 07 Sep 2020 | 5.90 | 5.86 | 6.14 | 5.76 | 5187439 | 0.68% |
| 04 Sep 2020 | 5.86 | 5.66 | 6.05 | 5.57 | 7609758 | 1.74% |
| 03 Sep 2020 | 5.76 | 5.81 | 5.90 | 5.66 | 2073359 | -0.86% |
| 02 Sep 2020 | 5.81 | 5.62 | 5.81 | 5.62 | 2158455 | 3.38% |
| 01 Sep 2020 | 5.62 | 5.66 | 5.71 | 5.38 | 3234678 | -0.71% |
| 31 Aug 2020 | 5.66 | 6.05 | 6.19 | 5.62 | 10575676 | -5.67% |
| 28 Aug 2020 | 6.00 | 6.72 | 6.82 | 5.90 | 26625914 | -6.69% |
| 27 Aug 2020 | 6.43 | 5.90 | 6.43 | 5.86 | 12990943 | 9.73% |
| 26 Aug 2020 | 5.86 | 5.90 | 5.90 | 5.76 | 3569867 | 0.00% |
| 25 Aug 2020 | 5.86 | 5.95 | 6.05 | 5.81 | 3706685 | -0.68% |
| 24 Aug 2020 | 5.90 | 6.05 | 6.10 | 5.76 | 5270901 | -0.84% |
| 21 Aug 2020 | 5.95 | 5.90 | 6.05 | 5.90 | 4937579 | 1.54% |
| 20 Aug 2020 | 5.86 | 5.86 | 6.14 | 5.76 | 8380283 | -3.93% |
| 19 Aug 2020 | 6.10 | 5.71 | 6.24 | 5.66 | 22638309 | 6.83% |
| 18 Aug 2020 | 5.71 | 5.76 | 5.76 | 5.62 | 1524090 | -0.87% |
| 17 Aug 2020 | 5.76 | 5.86 | 5.90 | 5.66 | 2984969 | 0.88% |
| 14 Aug 2020 | 5.71 | 5.95 | 6.14 | 5.62 | 5890825 | -4.03% |
| 13 Aug 2020 | 5.95 | 5.86 | 6.00 | 5.81 | 3747622 | 0.85% |
| 12 Aug 2020 | 5.90 | 5.76 | 6.19 | 5.62 | 4535043 | 1.55% |
| 11 Aug 2020 | 5.81 | 6.00 | 6.00 | 5.76 | 3014365 | -0.85% |
| 10 Aug 2020 | 5.86 | 6.14 | 6.14 | 5.81 | 4942078 | 0.00% |
| 07 Aug 2020 | 5.86 | 5.38 | 5.86 | 5.28 | 12000709 | 9.94% |
| 06 Aug 2020 | 5.33 | 5.38 | 5.38 | 5.28 | 1338421 | 0.00% |
| 05 Aug 2020 | 5.33 | 5.38 | 5.42 | 5.33 | 1255204 | -0.93% |
| 04 Aug 2020 | 5.38 | 5.38 | 5.42 | 5.33 | 1416110 | 0.94% |
| 03 Aug 2020 | 5.33 | 5.47 | 5.47 | 5.28 | 1345785 | 0.00% |
| 31 Jul 2020 | 5.33 | 5.28 | 5.38 | 5.23 | 1863758 | 0.95% |
| 30 Jul 2020 | 5.28 | 5.52 | 5.52 | 5.23 | 2325976 | -2.58% |
| 29 Jul 2020 | 5.42 | 5.52 | 5.57 | 5.38 | 2699952 | -0.91% |
| 28 Jul 2020 | 5.47 | 5.47 | 5.52 | 5.33 | 1884028 | 0.92% |
| 27 Jul 2020 | 5.42 | 5.66 | 5.71 | 5.42 | 3741887 | -4.24% |
| 24 Jul 2020 | 5.66 | 5.71 | 5.81 | 5.66 | 4235765 | 0.00% |
| 23 Jul 2020 | 5.66 | 5.62 | 5.81 | 5.57 | 4691486 | 0.00% |
| 22 Jul 2020 | 5.66 | 5.86 | 5.86 | 5.62 | 3169449 | -2.58% |
| 21 Jul 2020 | 5.81 | 6.05 | 6.10 | 5.76 | 3706571 | -1.53% |
| 20 Jul 2020 | 5.90 | 5.81 | 5.90 | 5.76 | 3288736 | 4.24% |
| 17 Jul 2020 | 5.66 | 5.47 | 5.66 | 5.42 | 2878138 | 4.43% |
| 16 Jul 2020 | 5.42 | 5.57 | 5.62 | 5.38 | 5369448 | -3.56% |
| 15 Jul 2020 | 5.62 | 5.66 | 5.90 | 5.57 | 5190513 | -4.10% |
| 14 Jul 2020 | 5.86 | 6.05 | 6.10 | 5.86 | 4451337 | -4.56% |
| 13 Jul 2020 | 6.14 | 6.05 | 6.14 | 5.90 | 10389987 | 4.78% |
| 10 Jul 2020 | 5.86 | 5.90 | 5.90 | 5.71 | 19112706 | 3.53% |
| 09 Jul 2020 | 5.66 | 5.47 | 5.66 | 5.28 | 14727558 | 4.43% |
| 08 Jul 2020 | 5.42 | 5.76 | 5.81 | 5.42 | 7025109 | -4.24% |
| 07 Jul 2020 | 5.66 | 5.47 | 5.71 | 5.33 | 6408580 | 3.47% |
| 06 Jul 2020 | 5.47 | 5.76 | 5.81 | 5.47 | 5450247 | -5.03% |
| 03 Jul 2020 | 5.76 | 6.00 | 6.10 | 5.71 | 3256382 | -3.19% |
| 02 Jul 2020 | 5.95 | 6.00 | 6.14 | 5.81 | 5311394 | 0.00% |
| 01 Jul 2020 | 5.95 | 5.76 | 5.95 | 5.47 | 4168098 | 4.20% |
| 30 Jun 2020 | 5.71 | 6.00 | 6.05 | 5.71 | 4003979 | -4.83% |
| 29 Jun 2020 | 6.00 | 6.48 | 6.48 | 5.90 | 7492522 | -3.07% |
| 26 Jun 2020 | 6.19 | 6.19 | 6.19 | 6.00 | 11331490 | 4.92% |
| 25 Jun 2020 | 5.90 | 5.90 | 5.90 | 5.47 | 4741341 | 4.24% |
| 24 Jun 2020 | 5.66 | 5.66 | 5.66 | 5.66 | 884966 | 4.43% |
| 23 Jun 2020 | 5.42 | 5.42 | 5.42 | 5.42 | 592522 | 4.63% |
| 22 Jun 2020 | 5.18 | 5.09 | 5.18 | 4.99 | 2726879 | 4.86% |
| 19 Jun 2020 | 4.94 | 4.80 | 4.94 | 4.75 | 3538318 | 4.00% |
| 18 Jun 2020 | 4.75 | 4.75 | 4.75 | 4.70 | 3852991 | 1.06% |
| 17 Jun 2020 | 4.70 | 4.70 | 4.80 | 4.61 | 1603925 | -1.05% |
| 16 Jun 2020 | 4.75 | 4.99 | 5.04 | 4.70 | 3584211 | -3.85% |
| 15 Jun 2020 | 4.94 | 4.85 | 4.99 | 4.85 | 3647309 | 1.86% |
| 12 Jun 2020 | 4.85 | 4.90 | 4.94 | 4.80 | 3700635 | -3.77% |
| 11 Jun 2020 | 5.04 | 5.28 | 5.28 | 4.99 | 2523286 | -3.63% |
| 10 Jun 2020 | 5.23 | 5.23 | 5.23 | 5.09 | 3100847 | 3.77% |
| 09 Jun 2020 | 5.04 | 5.52 | 5.52 | 5.04 | 4135964 | -4.55% |
| 08 Jun 2020 | 5.28 | 5.28 | 5.28 | 5.04 | 7112400 | 4.76% |
| 05 Jun 2020 | 5.04 | 4.85 | 5.04 | 4.80 | 4603754 | 5.00% |
| 04 Jun 2020 | 4.80 | 4.94 | 5.04 | 4.61 | 3622992 | -1.03% |
| 03 Jun 2020 | 4.85 | 4.75 | 4.85 | 4.70 | 2741292 | 4.08% |
| 02 Jun 2020 | 4.66 | 4.51 | 4.66 | 4.46 | 3564553 | 4.48% |
| 01 Jun 2020 | 4.46 | 4.32 | 4.46 | 4.32 | 2792909 | 4.45% |
| 29 May 2020 | 4.27 | 4.13 | 4.32 | 4.03 | 1948985 | 3.39% |
| 28 May 2020 | 4.13 | 4.13 | 4.22 | 4.08 | 1267985 | 0.00% |
| 27 May 2020 | 4.13 | 4.13 | 4.18 | 4.03 | 686876 | 0.00% |
| 26 May 2020 | 4.13 | 4.22 | 4.27 | 4.13 | 675869 | -1.20% |
| 22 May 2020 | 4.18 | 4.37 | 4.42 | 4.13 | 1528714 | -3.24% |
| 21 May 2020 | 4.32 | 4.18 | 4.37 | 4.08 | 1563109 | 3.35% |
| 20 May 2020 | 4.18 | 4.18 | 4.27 | 4.13 | 650189 | -0.95% |
| 19 May 2020 | 4.22 | 4.37 | 4.37 | 4.18 | 1044180 | -2.31% |
| 18 May 2020 | 4.32 | 4.51 | 4.56 | 4.32 | 1210525 | -4.21% |
| 15 May 2020 | 4.51 | 4.66 | 4.66 | 4.46 | 1539190 | -3.22% |
| 14 May 2020 | 4.66 | 4.66 | 4.80 | 4.56 | 2417783 | 1.08% |
| 13 May 2020 | 4.61 | 4.61 | 4.61 | 4.46 | 985543 | 4.30% |
| 12 May 2020 | 4.42 | 4.46 | 4.56 | 4.37 | 610270 | -2.00% |
| 11 May 2020 | 4.51 | 4.61 | 4.61 | 4.46 | 948516 | 1.12% |
| 08 May 2020 | 4.46 | 4.46 | 4.51 | 4.37 | 755500 | 2.06% |
| 07 May 2020 | 4.37 | 4.37 | 4.42 | 4.27 | 521700 | 0.00% |
| 06 May 2020 | 4.37 | 4.42 | 4.42 | 4.22 | 890181 | 0.00% |
| 05 May 2020 | 4.37 | 4.51 | 4.66 | 4.37 | 1438623 | -4.17% |
| 04 May 2020 | 4.56 | 4.70 | 4.70 | 4.56 | 974132 | -4.00% |
| 30 Apr 2020 | 4.75 | 4.75 | 4.85 | 4.70 | 1536061 | 0.00% |
| 29 Apr 2020 | 4.75 | 4.75 | 4.85 | 4.75 | 817491 | -1.04% |
| 28 Apr 2020 | 4.80 | 4.90 | 4.94 | 4.70 | 944061 | -1.03% |
| 27 Apr 2020 | 4.85 | 4.75 | 4.90 | 4.70 | 2240304 | 3.19% |
| 24 Apr 2020 | 4.70 | 5.09 | 5.14 | 4.66 | 3888346 | -4.08% |
| 23 Apr 2020 | 4.90 | 4.70 | 4.90 | 4.70 | 1285269 | 4.26% |
| 22 Apr 2020 | 4.70 | 4.85 | 4.90 | 4.66 | 3500916 | -4.08% |
| 21 Apr 2020 | 4.90 | 5.38 | 5.38 | 4.90 | 8716428 | -4.67% |
| 20 Apr 2020 | 5.14 | 5.14 | 5.14 | 5.14 | 474790 | 4.90% |
| 17 Apr 2020 | 4.90 | 4.90 | 4.90 | 4.90 | 313510 | 4.26% |
| 16 Apr 2020 | 4.70 | 4.70 | 4.70 | 4.70 | 197715 | 4.21% |
| 15 Apr 2020 | 4.51 | 4.51 | 4.51 | 4.51 | 403617 | 4.40% |
| 13 Apr 2020 | 4.32 | 4.32 | 4.32 | 4.18 | 1587742 | 4.60% |
| 09 Apr 2020 | 4.13 | 4.08 | 4.13 | 3.98 | 635701 | 4.82% |
| 08 Apr 2020 | 3.94 | 3.84 | 3.94 | 3.74 | 1199666 | 3.96% |
| 07 Apr 2020 | 3.79 | 3.94 | 3.94 | 3.79 | 2072448 | -1.30% |
| 03 Apr 2020 | 3.84 | 3.89 | 3.94 | 3.79 | 1883179 | 1.32% |
| 01 Apr 2020 | 3.79 | 3.94 | 3.94 | 3.70 | 2253187 | 0.00% |
| 31 Mar 2020 | 3.79 | 3.74 | 3.79 | 3.65 | 1174962 | 3.84% |
| 30 Mar 2020 | 3.65 | 3.70 | 3.70 | 3.55 | 1097824 | 0.00% |
| 27 Mar 2020 | 3.65 | 3.50 | 3.65 | 3.50 | 3393352 | 4.29% |
| 26 Mar 2020 | 3.50 | 3.65 | 3.74 | 3.46 | 3826949 | -2.78% |
| 25 Mar 2020 | 3.60 | 3.79 | 3.79 | 3.46 | 2440102 | -6.25% |
| 24 Mar 2020 | 3.84 | 4.32 | 4.37 | 3.84 | 2665735 | -9.00% |
| 23 Mar 2020 | 4.22 | 4.22 | 4.42 | 4.22 | 1211918 | -9.44% |
| 20 Mar 2020 | 4.66 | 4.80 | 4.90 | 4.61 | 2456976 | -0.85% |
| 19 Mar 2020 | 4.70 | 4.80 | 4.90 | 4.56 | 2377774 | -4.08% |
| 18 Mar 2020 | 4.90 | 5.18 | 5.38 | 4.75 | 2557436 | -4.67% |
| 17 Mar 2020 | 5.14 | 5.38 | 5.71 | 4.99 | 2811727 | -2.65% |
| 16 Mar 2020 | 5.28 | 5.47 | 5.62 | 5.23 | 2283808 | -7.53% |
| 13 Mar 2020 | 5.71 | 4.90 | 6.53 | 4.61 | 5018537 | 0.88% |
| 12 Mar 2020 | 5.66 | 6.24 | 6.24 | 5.57 | 3818314 | -15.14% |
| 11 Mar 2020 | 6.67 | 6.67 | 6.82 | 6.43 | 1948200 | 3.73% |
| 09 Mar 2020 | 6.43 | 6.91 | 7.06 | 6.34 | 4018971 | -9.44% |
| 06 Mar 2020 | 7.10 | 7.54 | 7.54 | 6.91 | 3255345 | -8.15% |
| 05 Mar 2020 | 7.73 | 7.54 | 7.97 | 7.54 | 1485084 | 1.98% |
| 04 Mar 2020 | 7.58 | 7.73 | 7.82 | 7.39 | 1002559 | -1.94% |
| 03 Mar 2020 | 7.73 | 7.68 | 8.40 | 7.34 | 2707041 | 2.52% |
| 02 Mar 2020 | 7.54 | 8.02 | 8.26 | 7.30 | 2836695 | -4.19% |
| 28 Feb 2020 | 7.87 | 8.06 | 8.06 | 7.73 | 1674344 | -4.72% |
| 27 Feb 2020 | 8.26 | 8.40 | 8.45 | 8.11 | 1359259 | -0.48% |
| 26 Feb 2020 | 8.30 | 8.40 | 8.50 | 8.26 | 1060168 | -2.35% |
| 25 Feb 2020 | 8.50 | 8.59 | 8.83 | 8.40 | 1502141 | -1.05% |
| 24 Feb 2020 | 8.59 | 8.78 | 8.83 | 8.54 | 1550144 | -3.27% |
| 20 Feb 2020 | 8.88 | 8.93 | 9.22 | 8.83 | 1329755 | 0.00% |
| 19 Feb 2020 | 8.88 | 8.59 | 9.07 | 8.59 | 1348240 | 3.38% |
| 18 Feb 2020 | 8.59 | 8.93 | 8.98 | 8.40 | 2432417 | -4.77% |
| 17 Feb 2020 | 9.02 | 9.26 | 9.36 | 8.93 | 992330 | -2.59% |
| 14 Feb 2020 | 9.26 | 9.41 | 9.55 | 9.17 | 1115565 | -1.07% |
| 13 Feb 2020 | 9.36 | 9.60 | 9.60 | 9.31 | 1283768 | -1.47% |
| 12 Feb 2020 | 9.50 | 9.89 | 9.98 | 9.36 | 2113617 | -2.96% |
| 11 Feb 2020 | 9.79 | 9.84 | 10.03 | 9.79 | 1102304 | 0.00% |
| 10 Feb 2020 | 9.79 | 10.37 | 10.37 | 9.74 | 2317960 | -5.14% |
| 07 Feb 2020 | 10.32 | 10.56 | 10.80 | 10.27 | 2316411 | 1.38% |
| 06 Feb 2020 | 10.18 | 10.42 | 10.51 | 10.13 | 1795344 | 2.93% |
| 05 Feb 2020 | 9.89 | 9.74 | 10.03 | 9.70 | 1257054 | 1.54% |
| 04 Feb 2020 | 9.74 | 9.94 | 10.03 | 9.65 | 1247566 | 0.00% |
| 03 Feb 2020 | 9.74 | 9.60 | 10.08 | 9.60 | 1828940 | 1.46% |
| 01 Feb 2020 | 9.60 | 10.37 | 10.94 | 9.46 | 4077769 | -8.22% |
| 31 Jan 2020 | 10.46 | 10.66 | 10.75 | 10.46 | 1447371 | 0.00% |
| 30 Jan 2020 | 10.46 | 10.94 | 10.94 | 10.42 | 1576678 | -3.59% |
| 29 Jan 2020 | 10.85 | 11.04 | 11.23 | 10.80 | 1440594 | -0.46% |
| 28 Jan 2020 | 10.90 | 11.33 | 11.38 | 10.75 | 1638993 | -3.37% |
| 27 Jan 2020 | 11.28 | 10.99 | 11.71 | 10.90 | 3579874 | 0.00% |
| 24 Jan 2020 | 11.28 | 10.42 | 11.42 | 10.32 | 5620867 | 8.25% |
| 23 Jan 2020 | 10.42 | 10.46 | 10.80 | 10.32 | 1372230 | -0.38% |
| 22 Jan 2020 | 10.46 | 10.56 | 10.66 | 10.32 | 918227 | 0.00% |
| 21 Jan 2020 | 10.46 | 10.75 | 10.75 | 10.42 | 2172789 | 2.35% |
| 20 Jan 2020 | 10.22 | 10.56 | 10.70 | 10.22 | 1441292 | -2.76% |
| 17 Jan 2020 | 10.51 | 10.66 | 10.80 | 10.46 | 1349455 | -1.78% |
| 16 Jan 2020 | 10.70 | 10.75 | 10.85 | 10.66 | 1116569 | 0.00% |
| 15 Jan 2020 | 10.70 | 10.66 | 10.94 | 10.46 | 2542708 | 0.38% |
| 14 Jan 2020 | 10.66 | 10.99 | 11.38 | 10.56 | 4762089 | -1.75% |
| 13 Jan 2020 | 10.85 | 10.85 | 10.85 | 10.46 | 7594345 | 9.71% |
| 10 Jan 2020 | 9.89 | 10.08 | 10.18 | 9.79 | 1756642 | -0.90% |
| 09 Jan 2020 | 9.98 | 9.89 | 10.22 | 9.89 | 1864792 | 2.89% |
| 08 Jan 2020 | 9.70 | 9.89 | 10.03 | 9.50 | 2437159 | -3.77% |
| 07 Jan 2020 | 10.08 | 9.79 | 10.32 | 9.70 | 4878327 | 3.92% |
| 06 Jan 2020 | 9.70 | 10.08 | 10.08 | 9.60 | 1849080 | -4.24% |
| 03 Jan 2020 | 10.13 | 9.98 | 10.66 | 9.89 | 3784535 | 0.50% |
| 02 Jan 2020 | 10.08 | 9.60 | 10.18 | 9.50 | 4318861 | 5.55% |
| 01 Jan 2020 | 9.55 | 9.65 | 9.79 | 9.46 | 1278765 | -1.04% |
| 31 Dec 2019 | 9.65 | 9.89 | 9.94 | 9.60 | 3138872 | -1.93% |
| 30 Dec 2019 | 9.84 | 9.94 | 10.08 | 9.79 | 1047257 | -1.01% |
| 27 Dec 2019 | 9.94 | 9.84 | 10.18 | 9.74 | 1616842 | 2.05% |
| 26 Dec 2019 | 9.74 | 9.89 | 9.98 | 9.65 | 984643 | -1.52% |
| 24 Dec 2019 | 9.89 | 10.08 | 10.22 | 9.84 | 1564225 | -1.88% |
| 23 Dec 2019 | 10.08 | 9.98 | 10.32 | 9.94 | 1583596 | 0.50% |
| 20 Dec 2019 | 10.03 | 10.27 | 10.32 | 9.89 | 1717221 | -1.47% |
| 19 Dec 2019 | 10.18 | 10.61 | 10.75 | 10.08 | 2754451 | -5.74% |
| 18 Dec 2019 | 10.80 | 11.04 | 11.23 | 10.61 | 2757326 | -1.28% |
| 17 Dec 2019 | 10.94 | 10.22 | 11.23 | 9.98 | 10982666 | 7.05% |
| 16 Dec 2019 | 10.22 | 10.03 | 10.66 | 9.55 | 4071576 | 3.34% |
| 13 Dec 2019 | 9.89 | 9.26 | 9.94 | 9.07 | 3057215 | 9.04% |
| 12 Dec 2019 | 9.07 | 9.12 | 9.31 | 8.83 | 1015066 | 0.55% |
| 11 Dec 2019 | 9.02 | 9.26 | 9.50 | 8.78 | 1952837 | -0.55% |
| 10 Dec 2019 | 9.07 | 9.84 | 10.03 | 8.93 | 3640065 | -7.83% |
| 09 Dec 2019 | 9.84 | 9.79 | 10.18 | 9.70 | 1812520 | 0.51% |
| 06 Dec 2019 | 9.79 | 10.37 | 10.51 | 9.70 | 1788972 | -5.59% |
| 05 Dec 2019 | 10.37 | 10.66 | 10.80 | 10.27 | 2209279 | -0.48% |
| 04 Dec 2019 | 10.42 | 10.18 | 10.80 | 9.98 | 3099169 | 2.36% |
| 03 Dec 2019 | 10.18 | 10.61 | 10.70 | 9.98 | 2797715 | -5.74% |
| 02 Dec 2019 | 10.80 | 11.28 | 11.38 | 10.37 | 3302437 | -3.05% |
| 29 Nov 2019 | 11.14 | 10.70 | 11.76 | 9.79 | 23360516 | 3.63% |
| 28 Nov 2019 | 10.75 | 11.95 | 12.00 | 10.75 | 10219140 | -9.66% |
| 27 Nov 2019 | 11.90 | 12.67 | 12.77 | 11.47 | 38460065 | 2.41% |
| 26 Nov 2019 | 11.62 | 10.27 | 12.00 | 10.08 | 24150808 | 13.70% |
