HFCL Ltd
NSE :HFCL BSE :500183 Sector : Telecomm Equipment & Infra ServicesBuy, Sell or Hold HFCL ?
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
HFCL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 126.28 | 127.89 | 130.05 | 125.16 | 13007261 | -0.83% |
| 21 Nov 2024 | 127.34 | 128.25 | 128.69 | 125.71 | 11893049 | -1.47% |
| 19 Nov 2024 | 129.24 | 128.00 | 132.40 | 127.80 | 17406221 | 1.17% |
| 18 Nov 2024 | 127.74 | 128.70 | 129.90 | 125.43 | 16152272 | 0.67% |
| 14 Nov 2024 | 126.89 | 121.65 | 128.30 | 121.43 | 29193373 | 5.13% |
| 13 Nov 2024 | 120.70 | 125.50 | 127.47 | 120.02 | 16794140 | -4.37% |
| 12 Nov 2024 | 126.21 | 129.50 | 132.88 | 125.10 | 24478044 | -1.48% |
| 11 Nov 2024 | 128.10 | 126.05 | 133.80 | 123.71 | 33272873 | 1.03% |
| 08 Nov 2024 | 126.79 | 125.39 | 131.25 | 123.30 | 31358773 | 1.49% |
| 07 Nov 2024 | 124.93 | 128.10 | 129.59 | 124.50 | 13290530 | -2.35% |
| 06 Nov 2024 | 127.93 | 129.11 | 131.50 | 127.22 | 23012805 | 0.08% |
| 05 Nov 2024 | 127.83 | 119.36 | 128.98 | 118.60 | 38171252 | 7.10% |
| 04 Nov 2024 | 119.36 | 121.60 | 121.80 | 117.35 | 13044018 | -2.08% |
| 01 Nov 2024 | 121.89 | 122.06 | 122.80 | 121.06 | 4093134 | 0.16% |
| 31 Oct 2024 | 121.69 | 118.50 | 122.70 | 116.91 | 17196532 | 2.27% |
| 30 Oct 2024 | 118.99 | 116.81 | 121.65 | 115.68 | 14959506 | 1.52% |
| 29 Oct 2024 | 117.21 | 117.25 | 118.86 | 114.65 | 11886164 | -0.14% |
| 28 Oct 2024 | 117.38 | 114.90 | 119.05 | 112.35 | 14625084 | 3.62% |
| 25 Oct 2024 | 113.28 | 117.73 | 118.30 | 111.51 | 20175998 | -3.17% |
| 24 Oct 2024 | 116.99 | 122.25 | 123.05 | 116.70 | 15254870 | -4.05% |
| 23 Oct 2024 | 121.93 | 115.90 | 123.90 | 112.57 | 28978501 | 6.12% |
| 22 Oct 2024 | 114.90 | 121.40 | 122.38 | 113.55 | 40452014 | -8.06% |
| 21 Oct 2024 | 124.97 | 131.20 | 132.84 | 123.90 | 17190104 | -3.92% |
| 18 Oct 2024 | 130.07 | 131.00 | 132.28 | 126.98 | 17042504 | -1.85% |
| 17 Oct 2024 | 132.52 | 137.80 | 137.99 | 131.40 | 11767270 | -3.87% |
| 16 Oct 2024 | 137.85 | 134.90 | 138.54 | 134.26 | 13831523 | 2.19% |
| 15 Oct 2024 | 134.90 | 137.10 | 138.47 | 134.61 | 9020999 | -1.32% |
| 14 Oct 2024 | 136.70 | 138.40 | 140.77 | 136.23 | 10387015 | -0.60% |
| 11 Oct 2024 | 137.52 | 139.05 | 140.63 | 137.00 | 10248827 | -0.72% |
| 10 Oct 2024 | 138.52 | 140.45 | 141.20 | 137.80 | 9758321 | -0.53% |
| 09 Oct 2024 | 139.26 | 141.75 | 142.85 | 138.64 | 17612249 | -1.00% |
| 08 Oct 2024 | 140.67 | 130.00 | 141.70 | 128.81 | 36591834 | 8.00% |
| 07 Oct 2024 | 130.25 | 139.98 | 141.50 | 129.16 | 32908553 | -6.85% |
| 04 Oct 2024 | 139.83 | 141.35 | 143.80 | 137.34 | 29172729 | -1.01% |
| 03 Oct 2024 | 141.26 | 146.30 | 147.70 | 140.20 | 23657348 | -4.95% |
| 01 Oct 2024 | 148.62 | 148.73 | 152.74 | 147.60 | 18282976 | 0.15% |
| 30 Sep 2024 | 148.39 | 150.50 | 151.49 | 147.55 | 17486935 | -1.73% |
| 27 Sep 2024 | 151.00 | 154.79 | 156.37 | 150.31 | 18664270 | -2.45% |
| 26 Sep 2024 | 154.79 | 157.80 | 158.26 | 154.10 | 12841726 | -2.25% |
| 25 Sep 2024 | 158.35 | 156.47 | 159.35 | 154.85 | 25582500 | 1.20% |
| 24 Sep 2024 | 156.47 | 161.85 | 163.18 | 155.82 | 29258238 | -3.06% |
| 23 Sep 2024 | 161.41 | 166.00 | 171.00 | 160.51 | 74114528 | -0.25% |
| 20 Sep 2024 | 161.81 | 155.89 | 163.40 | 155.61 | 51799301 | 4.61% |
| 19 Sep 2024 | 154.68 | 158.90 | 162.89 | 151.81 | 50852319 | -1.60% |
| 18 Sep 2024 | 157.19 | 153.80 | 162.00 | 151.50 | 73753268 | 2.32% |
| 17 Sep 2024 | 153.63 | 149.35 | 155.32 | 148.95 | 39043901 | 2.68% |
| 16 Sep 2024 | 149.62 | 151.20 | 151.75 | 148.55 | 12795460 | -0.73% |
| 13 Sep 2024 | 150.72 | 150.75 | 155.98 | 150.26 | 25419575 | 0.21% |
| 12 Sep 2024 | 150.40 | 147.85 | 152.29 | 146.85 | 27424865 | 2.28% |
| 11 Sep 2024 | 147.05 | 154.30 | 155.25 | 146.25 | 27148390 | -4.68% |
| 10 Sep 2024 | 154.27 | 153.47 | 156.35 | 152.60 | 18370696 | 0.52% |
| 09 Sep 2024 | 153.47 | 152.70 | 154.89 | 149.01 | 29955389 | 0.38% |
| 06 Sep 2024 | 152.89 | 157.49 | 160.66 | 152.19 | 40340937 | -2.98% |
| 05 Sep 2024 | 157.59 | 154.40 | 160.30 | 152.67 | 55212229 | 2.76% |
| 04 Sep 2024 | 153.35 | 152.00 | 156.75 | 149.87 | 44839217 | 0.41% |
| 03 Sep 2024 | 152.73 | 147.25 | 155.00 | 146.70 | 72331894 | 3.55% |
| 02 Sep 2024 | 147.49 | 149.62 | 150.22 | 146.01 | 19920242 | -1.42% |
| 30 Aug 2024 | 149.62 | 147.00 | 152.00 | 145.25 | 31396131 | 1.93% |
| 29 Aug 2024 | 146.79 | 146.25 | 148.19 | 141.75 | 34214211 | 0.29% |
| 28 Aug 2024 | 146.36 | 148.00 | 149.25 | 145.21 | 17395873 | -1.12% |
| 27 Aug 2024 | 148.02 | 146.15 | 150.40 | 145.50 | 25519951 | 1.28% |
| 26 Aug 2024 | 146.15 | 150.50 | 151.89 | 145.25 | 33201517 | -2.55% |
| 23 Aug 2024 | 149.98 | 146.00 | 151.23 | 143.34 | 62355062 | 3.00% |
| 22 Aug 2024 | 145.61 | 145.50 | 150.70 | 144.57 | 55554468 | -0.68% |
| 21 Aug 2024 | 146.61 | 139.59 | 148.50 | 138.72 | 80012635 | 4.13% |
| 20 Aug 2024 | 140.79 | 138.00 | 142.50 | 137.10 | 48812603 | 2.36% |
| 19 Aug 2024 | 137.54 | 132.75 | 138.39 | 131.72 | 39467432 | 4.43% |
| 16 Aug 2024 | 131.71 | 133.60 | 134.25 | 130.81 | 28783090 | 0.24% |
| 14 Aug 2024 | 131.39 | 136.70 | 137.74 | 130.50 | 43547033 | -3.69% |
| 13 Aug 2024 | 136.42 | 142.00 | 146.20 | 135.75 | 74871556 | -2.85% |
| 12 Aug 2024 | 140.42 | 133.10 | 143.20 | 130.66 | 97933373 | 5.97% |
| 09 Aug 2024 | 132.51 | 137.75 | 138.20 | 131.61 | 43769620 | -2.88% |
| 08 Aug 2024 | 136.44 | 138.50 | 142.50 | 135.21 | 90092092 | -1.06% |
| 07 Aug 2024 | 137.90 | 126.45 | 139.79 | 124.30 | 111529895 | 11.52% |
| 06 Aug 2024 | 123.65 | 126.49 | 129.88 | 122.70 | 29474132 | -0.65% |
| 05 Aug 2024 | 124.46 | 127.10 | 130.50 | 122.27 | 47529025 | -6.26% |
| 02 Aug 2024 | 132.77 | 131.70 | 135.80 | 130.00 | 47960008 | -1.19% |
| 01 Aug 2024 | 134.37 | 134.58 | 140.50 | 133.30 | 71593483 | -0.13% |
| 31 Jul 2024 | 134.54 | 136.30 | 137.53 | 132.01 | 46816752 | -0.20% |
| 30 Jul 2024 | 134.81 | 128.25 | 135.70 | 128.16 | 76304970 | 3.84% |
| 29 Jul 2024 | 129.82 | 123.81 | 131.00 | 123.50 | 67512941 | 5.33% |
| 26 Jul 2024 | 123.25 | 118.66 | 124.60 | 117.55 | 32948436 | 4.18% |
| 25 Jul 2024 | 118.31 | 119.00 | 125.10 | 117.35 | 47128405 | -0.96% |
| 24 Jul 2024 | 119.46 | 112.50 | 120.70 | 112.25 | 38491498 | 6.16% |
| 23 Jul 2024 | 112.53 | 117.50 | 117.89 | 105.40 | 22695699 | -4.19% |
| 22 Jul 2024 | 117.45 | 113.37 | 118.24 | 112.50 | 15591688 | 1.69% |
| 19 Jul 2024 | 115.50 | 117.50 | 117.55 | 113.85 | 16767204 | -1.99% |
| 18 Jul 2024 | 117.84 | 119.79 | 120.45 | 116.45 | 17898873 | -1.91% |
| 16 Jul 2024 | 120.13 | 123.20 | 123.49 | 119.60 | 13812272 | -2.02% |
| 15 Jul 2024 | 122.61 | 121.00 | 124.18 | 119.51 | 24171375 | 1.62% |
| 12 Jul 2024 | 120.65 | 124.90 | 125.49 | 120.00 | 18974550 | -2.78% |
| 11 Jul 2024 | 124.10 | 123.85 | 126.25 | 123.32 | 30814134 | 0.97% |
| 10 Jul 2024 | 122.91 | 127.00 | 128.09 | 120.42 | 41380482 | -3.00% |
| 09 Jul 2024 | 126.71 | 132.00 | 133.10 | 126.00 | 32470004 | -3.49% |
| 08 Jul 2024 | 131.29 | 131.00 | 135.40 | 128.58 | 62798648 | 0.71% |
| 05 Jul 2024 | 130.36 | 125.35 | 131.50 | 124.32 | 81150138 | 4.27% |
| 04 Jul 2024 | 125.02 | 121.00 | 126.59 | 120.58 | 81231538 | 5.32% |
| 03 Jul 2024 | 118.71 | 113.30 | 120.62 | 112.65 | 37446162 | 5.37% |
| 02 Jul 2024 | 112.66 | 114.99 | 116.25 | 111.80 | 19433970 | -1.64% |
| 01 Jul 2024 | 114.54 | 114.00 | 118.29 | 112.73 | 32126458 | 1.21% |
| 28 Jun 2024 | 113.17 | 111.00 | 116.80 | 107.49 | 76735218 | 1.88% |
| 27 Jun 2024 | 111.08 | 115.50 | 117.05 | 110.00 | 27420759 | -3.63% |
| 26 Jun 2024 | 115.26 | 115.80 | 117.23 | 113.75 | 27631323 | 0.15% |
| 25 Jun 2024 | 115.09 | 117.90 | 120.30 | 114.56 | 27787672 | -1.42% |
| 24 Jun 2024 | 116.75 | 116.40 | 119.90 | 112.25 | 32723863 | -3.89% |
| 21 Jun 2024 | 121.48 | 124.02 | 125.50 | 120.76 | 26308724 | -2.44% |
| 20 Jun 2024 | 124.52 | 127.20 | 129.50 | 123.75 | 44175866 | -1.98% |
| 19 Jun 2024 | 127.03 | 124.70 | 130.50 | 119.10 | 103780909 | 2.29% |
| 18 Jun 2024 | 124.19 | 124.00 | 129.00 | 122.75 | 134767373 | 5.29% |
| 14 Jun 2024 | 117.95 | 112.60 | 120.30 | 111.62 | 100724538 | 5.10% |
| 13 Jun 2024 | 112.23 | 112.50 | 114.30 | 111.40 | 46383556 | 0.59% |
| 12 Jun 2024 | 111.57 | 108.00 | 112.49 | 106.70 | 66304221 | 3.72% |
| 11 Jun 2024 | 107.57 | 98.40 | 108.34 | 97.10 | 68533806 | 9.35% |
| 10 Jun 2024 | 98.37 | 97.60 | 100.10 | 97.45 | 12259637 | 0.94% |
| 07 Jun 2024 | 97.45 | 94.00 | 98.35 | 93.25 | 14904003 | 3.51% |
| 06 Jun 2024 | 94.15 | 92.70 | 95.00 | 91.95 | 17066161 | 4.50% |
| 05 Jun 2024 | 90.10 | 86.70 | 91.25 | 83.85 | 23515467 | 7.97% |
| 04 Jun 2024 | 83.45 | 102.00 | 102.00 | 82.85 | 42816848 | -19.41% |
| 03 Jun 2024 | 103.55 | 108.10 | 108.10 | 102.70 | 20733216 | -0.19% |
| 31 May 2024 | 103.75 | 101.95 | 104.50 | 99.45 | 19562723 | 2.27% |
| 30 May 2024 | 101.45 | 104.00 | 104.30 | 100.50 | 13135368 | -2.78% |
| 29 May 2024 | 104.35 | 104.85 | 106.65 | 103.65 | 13922300 | -0.86% |
| 28 May 2024 | 105.25 | 106.85 | 109.40 | 104.40 | 44478664 | -0.75% |
| 27 May 2024 | 106.05 | 103.55 | 108.80 | 103.50 | 53978252 | 2.81% |
| 24 May 2024 | 103.15 | 99.55 | 104.25 | 98.85 | 19124367 | 2.59% |
| 23 May 2024 | 100.55 | 102.90 | 103.10 | 100.05 | 8867002 | -2.33% |
| 22 May 2024 | 102.95 | 100.55 | 104.10 | 100.55 | 18068681 | 2.39% |
| 21 May 2024 | 100.55 | 101.75 | 103.10 | 100.00 | 14217727 | -0.40% |
| 18 May 2024 | 100.95 | 97.55 | 101.40 | 97.25 | 8533694 | 4.50% |
| 17 May 2024 | 96.60 | 96.30 | 97.00 | 95.60 | 6063669 | 0.68% |
| 16 May 2024 | 95.95 | 97.00 | 97.75 | 95.50 | 7322639 | -1.39% |
| 15 May 2024 | 97.30 | 96.65 | 98.25 | 95.50 | 10791167 | 0.99% |
| 14 May 2024 | 96.35 | 93.55 | 96.65 | 93.30 | 9331913 | 3.71% |
| 13 May 2024 | 92.90 | 93.30 | 93.55 | 90.20 | 10232874 | -0.85% |
| 10 May 2024 | 93.70 | 93.95 | 94.20 | 90.55 | 9526574 | 0.54% |
| 09 May 2024 | 93.20 | 96.90 | 97.35 | 92.50 | 9654703 | -3.57% |
| 08 May 2024 | 96.65 | 96.00 | 97.75 | 95.45 | 11441340 | 0.05% |
| 07 May 2024 | 96.60 | 98.70 | 99.25 | 95.25 | 13778610 | -1.43% |
| 06 May 2024 | 98.00 | 101.25 | 102.60 | 97.35 | 22485869 | -2.58% |
| 03 May 2024 | 100.60 | 104.10 | 106.35 | 99.05 | 53454401 | -2.90% |
| 02 May 2024 | 103.60 | 101.85 | 104.40 | 100.05 | 35446967 | 3.08% |
| 30 Apr 2024 | 100.50 | 98.35 | 103.80 | 98.00 | 55534187 | 2.60% |
| 29 Apr 2024 | 97.95 | 96.35 | 99.00 | 95.65 | 20542524 | 2.24% |
| 26 Apr 2024 | 95.80 | 97.25 | 97.65 | 95.55 | 8205604 | -1.34% |
| 25 Apr 2024 | 97.10 | 96.00 | 98.20 | 95.80 | 9088625 | 0.78% |
| 24 Apr 2024 | 96.35 | 96.95 | 97.95 | 96.10 | 7267210 | 0.05% |
| 23 Apr 2024 | 96.30 | 95.60 | 98.65 | 95.40 | 25074452 | 1.26% |
| 22 Apr 2024 | 95.10 | 93.45 | 96.50 | 92.00 | 12262973 | 3.59% |
| 19 Apr 2024 | 91.80 | 90.80 | 93.00 | 89.55 | 9279741 | -0.54% |
| 18 Apr 2024 | 92.30 | 94.70 | 95.50 | 91.60 | 11491860 | -1.96% |
| 16 Apr 2024 | 94.15 | 93.10 | 96.10 | 93.10 | 8760640 | -0.53% |
| 15 Apr 2024 | 94.65 | 95.95 | 96.90 | 92.60 | 17075845 | -4.39% |
| 12 Apr 2024 | 99.00 | 96.70 | 101.30 | 96.70 | 33874602 | 2.59% |
| 10 Apr 2024 | 96.50 | 97.35 | 97.45 | 95.30 | 8611155 | -0.57% |
| 09 Apr 2024 | 97.05 | 97.40 | 98.00 | 95.60 | 10072580 | 0.05% |
| 08 Apr 2024 | 97.00 | 99.60 | 100.70 | 96.55 | 10689126 | -2.07% |
| 05 Apr 2024 | 99.05 | 97.60 | 99.60 | 96.80 | 10546347 | 1.69% |
| 04 Apr 2024 | 97.40 | 99.45 | 101.00 | 96.60 | 15807039 | -1.22% |
| 03 Apr 2024 | 98.60 | 98.45 | 100.35 | 98.05 | 12529712 | -0.45% |
| 02 Apr 2024 | 99.05 | 98.85 | 100.40 | 96.80 | 18144552 | 0.46% |
| 01 Apr 2024 | 98.60 | 92.55 | 99.30 | 92.30 | 21764045 | 7.41% |
| 28 Mar 2024 | 91.80 | 93.35 | 94.35 | 91.35 | 10339390 | -1.24% |
| 27 Mar 2024 | 92.95 | 90.75 | 94.30 | 90.75 | 29057965 | 2.65% |
| 26 Mar 2024 | 90.55 | 92.15 | 92.90 | 90.25 | 15077486 | -1.68% |
| 22 Mar 2024 | 92.10 | 89.10 | 93.25 | 89.00 | 18475914 | 3.37% |
| 21 Mar 2024 | 89.10 | 89.00 | 90.85 | 88.75 | 11615072 | 1.89% |
| 20 Mar 2024 | 87.45 | 88.20 | 89.60 | 85.30 | 14085001 | 0.11% |
| 19 Mar 2024 | 87.35 | 89.50 | 92.75 | 86.35 | 21191489 | -3.05% |
| 18 Mar 2024 | 90.10 | 90.10 | 92.30 | 88.25 | 16308070 | 0.00% |
| 15 Mar 2024 | 90.10 | 89.95 | 92.95 | 87.30 | 23353125 | -0.61% |
| 14 Mar 2024 | 90.65 | 82.30 | 91.45 | 82.30 | 30025156 | 8.30% |
| 13 Mar 2024 | 83.70 | 93.00 | 94.40 | 80.25 | 37865971 | -9.66% |
| 12 Mar 2024 | 92.65 | 96.00 | 96.95 | 91.80 | 28026862 | -3.19% |
| 11 Mar 2024 | 95.70 | 102.75 | 102.95 | 95.05 | 21874509 | -6.68% |
| 07 Mar 2024 | 102.55 | 104.10 | 105.15 | 102.10 | 13437190 | -0.82% |
| 06 Mar 2024 | 103.40 | 107.55 | 107.55 | 102.35 | 21374177 | -4.35% |
| 05 Mar 2024 | 108.10 | 109.90 | 112.00 | 107.15 | 26194032 | -2.22% |
| 04 Mar 2024 | 110.55 | 108.85 | 112.30 | 106.40 | 25112238 | 1.89% |
| 02 Mar 2024 | 108.50 | 108.40 | 109.40 | 108.00 | 2702988 | 0.09% |
| 01 Mar 2024 | 108.40 | 107.95 | 112.20 | 107.40 | 28760836 | 1.03% |
| 29 Feb 2024 | 107.30 | 105.00 | 107.60 | 102.10 | 33571297 | 2.34% |
| 28 Feb 2024 | 104.85 | 112.95 | 113.50 | 104.05 | 36949265 | -7.01% |
| 27 Feb 2024 | 112.75 | 115.95 | 117.80 | 111.60 | 36197163 | -2.04% |
| 26 Feb 2024 | 115.10 | 112.00 | 117.40 | 110.00 | 38708823 | 2.49% |
| 23 Feb 2024 | 112.30 | 114.85 | 116.70 | 111.10 | 34300190 | -2.48% |
| 22 Feb 2024 | 115.15 | 112.80 | 116.45 | 109.40 | 71453350 | 2.63% |
| 21 Feb 2024 | 112.20 | 110.40 | 115.75 | 108.50 | 100721176 | 1.22% |
| 20 Feb 2024 | 110.85 | 107.80 | 113.30 | 107.50 | 85981341 | 3.31% |
| 19 Feb 2024 | 107.30 | 100.90 | 110.70 | 99.65 | 75541679 | 6.87% |
| 16 Feb 2024 | 100.40 | 102.10 | 103.05 | 99.15 | 12642154 | -1.28% |
| 15 Feb 2024 | 101.70 | 99.85 | 102.50 | 99.30 | 18419125 | 2.16% |
| 14 Feb 2024 | 99.55 | 95.00 | 100.65 | 94.25 | 17975536 | 2.95% |
| 13 Feb 2024 | 96.70 | 95.00 | 97.35 | 89.95 | 26819226 | 2.82% |
| 12 Feb 2024 | 94.05 | 102.55 | 102.70 | 92.90 | 26310702 | -7.88% |
| 09 Feb 2024 | 102.10 | 107.20 | 107.35 | 98.75 | 39678094 | -4.62% |
| 08 Feb 2024 | 107.05 | 107.00 | 112.45 | 105.20 | 77772611 | 1.18% |
| 07 Feb 2024 | 105.80 | 104.35 | 107.60 | 101.25 | 44856361 | 2.22% |
| 06 Feb 2024 | 103.50 | 98.85 | 104.35 | 98.00 | 49773379 | 5.34% |
| 05 Feb 2024 | 98.25 | 97.35 | 103.40 | 97.25 | 28710804 | 1.50% |
| 02 Feb 2024 | 96.80 | 99.65 | 102.00 | 96.10 | 27295902 | -6.43% |
| 01 Feb 2024 | 103.45 | 103.95 | 105.25 | 99.00 | 16705582 | 0.34% |
| 31 Jan 2024 | 103.10 | 101.00 | 104.70 | 101.00 | 15237495 | 2.03% |
| 30 Jan 2024 | 101.05 | 103.90 | 105.00 | 100.10 | 20236161 | -2.13% |
| 29 Jan 2024 | 103.25 | 106.40 | 108.00 | 101.65 | 27205254 | -2.36% |
| 25 Jan 2024 | 105.75 | 106.60 | 108.80 | 103.80 | 80094032 | 0.09% |
| 24 Jan 2024 | 105.65 | 94.25 | 107.20 | 93.00 | 142518213 | 12.81% |
| 23 Jan 2024 | 93.65 | 101.25 | 103.80 | 92.65 | 70934276 | -6.07% |
| 20 Jan 2024 | 99.70 | 92.80 | 101.35 | 92.05 | 151102627 | 12.59% |
| 19 Jan 2024 | 88.55 | 85.10 | 90.95 | 83.80 | 32726022 | 4.67% |
| 18 Jan 2024 | 84.60 | 83.25 | 85.05 | 81.20 | 16519441 | 0.71% |
| 17 Jan 2024 | 84.00 | 84.75 | 86.65 | 83.10 | 14360146 | -2.44% |
| 16 Jan 2024 | 86.10 | 88.65 | 89.90 | 84.35 | 21200731 | -2.60% |
| 15 Jan 2024 | 88.40 | 87.95 | 89.55 | 85.80 | 26633387 | 0.80% |
| 12 Jan 2024 | 87.70 | 89.65 | 90.65 | 87.05 | 12352599 | -1.68% |
| 11 Jan 2024 | 89.20 | 89.30 | 91.45 | 88.75 | 18782724 | 0.22% |
| 10 Jan 2024 | 89.00 | 90.75 | 90.80 | 88.10 | 17582934 | -1.77% |
| 09 Jan 2024 | 90.60 | 92.40 | 93.00 | 90.00 | 22853557 | -1.31% |
| 08 Jan 2024 | 91.80 | 92.15 | 93.95 | 90.65 | 30058600 | -0.16% |
| 05 Jan 2024 | 91.95 | 91.85 | 92.95 | 89.40 | 36278438 | 0.77% |
| 04 Jan 2024 | 91.25 | 88.90 | 94.65 | 88.00 | 114078436 | 3.63% |
| 03 Jan 2024 | 88.05 | 85.00 | 90.40 | 83.55 | 37469600 | 3.35% |
| 02 Jan 2024 | 85.20 | 85.00 | 86.25 | 82.55 | 27995040 | 0.77% |
| 01 Jan 2024 | 84.55 | 85.90 | 88.70 | 84.10 | 39295978 | 0.48% |
| 29 Dec 2023 | 84.15 | 83.00 | 84.75 | 81.70 | 24134427 | 1.69% |
| 28 Dec 2023 | 82.75 | 84.40 | 84.55 | 81.50 | 29032391 | -1.61% |
| 27 Dec 2023 | 84.10 | 86.40 | 87.40 | 83.30 | 42923515 | -1.98% |
| 26 Dec 2023 | 85.80 | 82.75 | 86.70 | 82.65 | 89498056 | 4.63% |
| 22 Dec 2023 | 82.00 | 77.70 | 83.50 | 77.10 | 96176248 | 6.08% |
| 21 Dec 2023 | 77.30 | 74.00 | 77.70 | 72.65 | 28387133 | 3.69% |
| 20 Dec 2023 | 74.55 | 82.20 | 83.10 | 74.00 | 56801214 | -8.02% |
| 19 Dec 2023 | 81.05 | 78.55 | 82.10 | 76.85 | 63856429 | 3.78% |
| 18 Dec 2023 | 78.10 | 74.80 | 81.15 | 74.20 | 117218898 | 5.40% |
| 15 Dec 2023 | 74.10 | 68.00 | 76.30 | 67.90 | 85909624 | 9.37% |
| 14 Dec 2023 | 67.75 | 68.50 | 68.85 | 67.55 | 4611654 | -0.44% |
| 13 Dec 2023 | 68.05 | 67.80 | 68.60 | 67.40 | 4703278 | 0.67% |
| 12 Dec 2023 | 67.60 | 68.70 | 69.45 | 67.40 | 6287029 | -1.24% |
| 11 Dec 2023 | 68.45 | 68.55 | 69.20 | 68.15 | 5709768 | 0.22% |
| 08 Dec 2023 | 68.30 | 70.70 | 71.40 | 67.80 | 9725191 | -2.91% |
| 07 Dec 2023 | 70.35 | 66.75 | 71.70 | 66.50 | 30944967 | 5.87% |
| 06 Dec 2023 | 66.45 | 67.15 | 67.40 | 65.95 | 5511041 | -0.60% |
| 05 Dec 2023 | 66.85 | 67.80 | 68.50 | 66.45 | 6180720 | -1.26% |
| 04 Dec 2023 | 67.70 | 68.00 | 68.70 | 67.45 | 5394266 | 1.42% |
| 01 Dec 2023 | 66.75 | 67.00 | 68.00 | 66.60 | 3704472 | 0.15% |
| 30 Nov 2023 | 66.65 | 67.10 | 67.75 | 66.40 | 5386972 | -0.37% |
| 29 Nov 2023 | 66.90 | 67.00 | 68.75 | 66.60 | 4174532 | 0.30% |
| 28 Nov 2023 | 66.70 | 67.00 | 67.45 | 66.50 | 3284836 | -0.07% |
| 24 Nov 2023 | 66.75 | 67.10 | 68.20 | 66.55 | 4559743 | -0.30% |
| 23 Nov 2023 | 66.95 | 66.75 | 68.20 | 66.60 | 3859392 | 0.60% |
| 22 Nov 2023 | 66.55 | 67.60 | 68.10 | 65.85 | 4010334 | -1.55% |
| 21 Nov 2023 | 67.60 | 68.30 | 68.60 | 67.35 | 3312042 | -0.88% |
| 20 Nov 2023 | 68.20 | 69.10 | 69.20 | 67.50 | 3494673 | -0.87% |
| 17 Nov 2023 | 68.80 | 69.65 | 70.15 | 68.55 | 4279287 | -1.15% |
| 16 Nov 2023 | 69.60 | 68.40 | 71.25 | 68.05 | 11452636 | 1.83% |
| 15 Nov 2023 | 68.35 | 66.80 | 69.15 | 66.20 | 10051485 | 3.72% |
| 13 Nov 2023 | 65.90 | 66.20 | 66.65 | 65.65 | 2557117 | -0.53% |
| 12 Nov 2023 | 66.25 | 66.00 | 66.40 | 66.00 | 972010 | 0.84% |
| 10 Nov 2023 | 65.70 | 65.40 | 66.25 | 65.05 | 2682583 | 0.23% |
| 09 Nov 2023 | 65.55 | 66.40 | 66.50 | 65.35 | 2495579 | -0.83% |
| 08 Nov 2023 | 66.10 | 66.60 | 67.00 | 65.95 | 3054725 | -0.23% |
| 07 Nov 2023 | 66.25 | 65.70 | 67.20 | 65.70 | 3476766 | 0.61% |
| 06 Nov 2023 | 65.85 | 66.45 | 66.80 | 65.65 | 3925113 | -0.30% |
| 03 Nov 2023 | 66.05 | 65.30 | 67.95 | 65.15 | 7705809 | 1.85% |
| 02 Nov 2023 | 64.85 | 64.95 | 65.50 | 64.65 | 2252947 | 0.62% |
| 01 Nov 2023 | 64.45 | 65.35 | 65.65 | 64.25 | 3059898 | -1.15% |
| 31 Oct 2023 | 65.20 | 65.60 | 66.35 | 65.00 | 4232467 | 0.08% |
| 30 Oct 2023 | 65.15 | 64.80 | 65.95 | 64.40 | 4846851 | 0.85% |
| 27 Oct 2023 | 64.60 | 63.85 | 65.65 | 63.85 | 8884326 | 1.97% |
| 26 Oct 2023 | 63.35 | 63.60 | 63.90 | 61.50 | 6922516 | -0.47% |
| 25 Oct 2023 | 63.65 | 65.05 | 66.70 | 62.00 | 8855789 | -1.85% |
| 23 Oct 2023 | 64.85 | 68.80 | 68.95 | 64.50 | 11020427 | -5.81% |
| 20 Oct 2023 | 68.85 | 71.00 | 71.70 | 67.90 | 12781867 | -5.68% |
| 19 Oct 2023 | 73.00 | 72.60 | 74.25 | 72.50 | 4724519 | 0.07% |
| 18 Oct 2023 | 72.95 | 74.60 | 75.15 | 72.45 | 7159987 | -1.95% |
| 17 Oct 2023 | 74.40 | 76.25 | 76.85 | 73.90 | 7552077 | -1.85% |
| 16 Oct 2023 | 75.80 | 74.85 | 76.35 | 74.70 | 9371515 | 1.68% |
| 13 Oct 2023 | 74.55 | 72.45 | 76.15 | 72.35 | 16161122 | 2.26% |
| 12 Oct 2023 | 72.90 | 73.45 | 74.20 | 72.50 | 4524253 | -0.34% |
| 11 Oct 2023 | 73.15 | 73.55 | 74.40 | 72.85 | 4275608 | 0.14% |
| 10 Oct 2023 | 73.05 | 72.70 | 73.70 | 72.60 | 4291383 | 1.25% |
| 09 Oct 2023 | 72.15 | 73.45 | 73.70 | 71.75 | 6624292 | -4.25% |
| 06 Oct 2023 | 75.35 | 74.50 | 76.25 | 73.80 | 6706942 | 1.76% |
| 05 Oct 2023 | 74.05 | 75.50 | 75.85 | 73.65 | 4735510 | -1.27% |
| 04 Oct 2023 | 75.00 | 77.00 | 77.55 | 74.15 | 7589608 | -3.23% |
| 03 Oct 2023 | 77.50 | 76.70 | 78.25 | 76.30 | 11686714 | 0.45% |
| 29 Sep 2023 | 77.15 | 76.50 | 80.20 | 75.70 | 28070817 | 1.51% |
| 28 Sep 2023 | 76.00 | 76.10 | 77.50 | 75.05 | 13522002 | 0.07% |
| 27 Sep 2023 | 75.95 | 71.80 | 76.60 | 71.65 | 32477186 | 6.08% |
| 26 Sep 2023 | 71.60 | 71.70 | 73.20 | 71.35 | 5263678 | -0.14% |
| 25 Sep 2023 | 71.70 | 72.50 | 72.80 | 71.50 | 4139573 | -0.83% |
| 22 Sep 2023 | 72.30 | 73.75 | 74.10 | 72.10 | 6135937 | -2.03% |
| 21 Sep 2023 | 73.80 | 73.90 | 74.50 | 72.55 | 8569336 | -0.14% |
| 20 Sep 2023 | 73.90 | 73.90 | 75.50 | 73.25 | 7781450 | -0.20% |
| 18 Sep 2023 | 74.05 | 75.00 | 77.55 | 73.45 | 26097873 | 1.58% |
| 15 Sep 2023 | 72.90 | 74.35 | 74.95 | 72.30 | 8133621 | -1.49% |
| 14 Sep 2023 | 74.00 | 73.80 | 75.30 | 73.40 | 6207543 | 0.82% |
| 13 Sep 2023 | 73.40 | 72.15 | 73.85 | 71.20 | 8259981 | 2.37% |
| 12 Sep 2023 | 71.70 | 78.00 | 78.25 | 71.20 | 16082178 | -7.24% |
| 11 Sep 2023 | 77.30 | 76.60 | 78.55 | 76.60 | 15472425 | 1.51% |
| 08 Sep 2023 | 76.15 | 78.00 | 78.40 | 76.00 | 9947633 | -1.93% |
| 07 Sep 2023 | 77.65 | 78.95 | 79.60 | 77.20 | 9699663 | -1.46% |
| 06 Sep 2023 | 78.80 | 79.65 | 80.95 | 78.20 | 19672811 | -0.69% |
| 05 Sep 2023 | 79.35 | 75.40 | 80.50 | 74.55 | 44880947 | 5.38% |
| 04 Sep 2023 | 75.30 | 75.40 | 77.30 | 74.85 | 14672516 | 0.60% |
| 01 Sep 2023 | 74.85 | 77.40 | 78.55 | 73.95 | 26917281 | -1.77% |
| 31 Aug 2023 | 76.20 | 73.00 | 76.90 | 73.00 | 37712192 | 4.60% |
| 30 Aug 2023 | 72.85 | 71.65 | 74.65 | 70.95 | 28450150 | 2.03% |
| 29 Aug 2023 | 71.40 | 71.60 | 73.25 | 70.50 | 15128266 | -0.07% |
| 28 Aug 2023 | 71.45 | 72.00 | 72.30 | 70.60 | 13178184 | -0.07% |
| 25 Aug 2023 | 71.50 | 68.80 | 72.85 | 68.65 | 41741414 | 3.70% |
| 24 Aug 2023 | 68.95 | 67.75 | 70.25 | 67.35 | 28108178 | 2.38% |
| 23 Aug 2023 | 67.35 | 67.90 | 68.50 | 67.05 | 7459049 | -0.66% |
| 22 Aug 2023 | 67.80 | 67.25 | 68.80 | 67.15 | 7643950 | 1.12% |
| 21 Aug 2023 | 67.05 | 67.45 | 68.25 | 66.75 | 3253280 | -0.30% |
| 18 Aug 2023 | 67.25 | 68.05 | 68.70 | 67.10 | 3282196 | -1.10% |
| 17 Aug 2023 | 68.00 | 68.65 | 69.30 | 67.55 | 3505589 | -0.95% |
| 16 Aug 2023 | 68.65 | 67.50 | 69.35 | 67.35 | 4099613 | 1.03% |
| 14 Aug 2023 | 67.95 | 68.80 | 68.80 | 66.85 | 4411282 | -1.24% |
| 11 Aug 2023 | 68.80 | 70.25 | 70.90 | 68.55 | 5322266 | -1.50% |
| 10 Aug 2023 | 69.85 | 71.80 | 72.05 | 69.50 | 6633810 | -2.72% |
| 09 Aug 2023 | 71.80 | 70.45 | 72.60 | 69.95 | 13091607 | 2.28% |
| 08 Aug 2023 | 70.20 | 73.80 | 73.85 | 69.90 | 18959399 | -4.03% |
| 07 Aug 2023 | 73.15 | 68.65 | 75.20 | 68.10 | 82571092 | 11.76% |
| 04 Aug 2023 | 65.45 | 66.00 | 66.45 | 65.05 | 3548567 | -0.30% |
| 03 Aug 2023 | 65.65 | 65.10 | 65.95 | 64.70 | 3512546 | 0.77% |
| 02 Aug 2023 | 65.15 | 66.30 | 67.10 | 64.40 | 7501187 | -1.51% |
| 01 Aug 2023 | 66.15 | 64.05 | 66.75 | 63.75 | 13863049 | 3.68% |
| 31 Jul 2023 | 63.80 | 64.00 | 64.40 | 63.65 | 2988190 | 0.08% |
| 28 Jul 2023 | 63.75 | 63.80 | 64.55 | 63.50 | 3633414 | 0.08% |
| 27 Jul 2023 | 63.70 | 65.10 | 65.35 | 63.55 | 5189013 | -2.00% |
| 26 Jul 2023 | 65.00 | 65.20 | 66.15 | 64.80 | 2857187 | 0.08% |
| 25 Jul 2023 | 64.95 | 64.80 | 65.60 | 64.70 | 3446629 | 0.62% |
| 24 Jul 2023 | 64.55 | 64.75 | 65.40 | 64.50 | 2663983 | -0.31% |
| 21 Jul 2023 | 64.75 | 65.00 | 65.45 | 64.65 | 3422277 | -0.77% |
| 20 Jul 2023 | 65.25 | 66.15 | 66.90 | 65.10 | 3411194 | -1.21% |
| 19 Jul 2023 | 66.05 | 65.00 | 66.30 | 64.70 | 4392506 | 1.69% |
| 18 Jul 2023 | 64.95 | 66.20 | 66.45 | 64.80 | 2808201 | -1.59% |
| 17 Jul 2023 | 66.00 | 64.50 | 66.40 | 64.35 | 4691306 | 2.96% |
| 14 Jul 2023 | 64.10 | 63.95 | 64.50 | 63.45 | 3855274 | 0.23% |
| 13 Jul 2023 | 63.95 | 65.00 | 65.35 | 63.70 | 3356786 | -1.24% |
| 12 Jul 2023 | 64.75 | 65.85 | 66.00 | 64.55 | 3698893 | -1.30% |
| 11 Jul 2023 | 65.60 | 65.45 | 66.50 | 65.35 | 3146791 | 0.46% |
| 10 Jul 2023 | 65.30 | 66.85 | 66.85 | 65.00 | 3053810 | -2.10% |
| 07 Jul 2023 | 66.70 | 67.40 | 67.70 | 66.25 | 2998096 | -1.33% |
| 06 Jul 2023 | 67.60 | 67.05 | 68.10 | 66.95 | 3980559 | 0.82% |
| 05 Jul 2023 | 67.05 | 67.65 | 67.90 | 66.90 | 3010068 | -0.81% |
| 04 Jul 2023 | 67.60 | 68.65 | 69.15 | 67.40 | 4244083 | -0.95% |
| 03 Jul 2023 | 68.25 | 66.05 | 69.35 | 66.05 | 18679092 | 5.08% |
| 30 Jun 2023 | 64.95 | 65.00 | 65.65 | 64.75 | 3075117 | 0.31% |
| 28 Jun 2023 | 64.75 | 65.60 | 66.35 | 64.60 | 4121218 | -1.15% |
| 27 Jun 2023 | 65.50 | 65.30 | 66.55 | 64.85 | 5345465 | 0.69% |
| 26 Jun 2023 | 65.05 | 65.55 | 66.05 | 64.85 | 3357912 | -0.76% |
| 23 Jun 2023 | 65.55 | 66.85 | 66.85 | 65.25 | 3273937 | -1.65% |
| 22 Jun 2023 | 66.65 | 67.90 | 68.65 | 66.35 | 4529199 | -1.48% |
| 21 Jun 2023 | 67.65 | 68.30 | 69.55 | 67.40 | 9285414 | -0.73% |
| 20 Jun 2023 | 68.15 | 68.70 | 69.05 | 67.10 | 6075220 | -0.51% |
| 19 Jun 2023 | 68.50 | 68.50 | 70.40 | 68.30 | 9362483 | 0.15% |
| 16 Jun 2023 | 68.40 | 68.80 | 69.40 | 68.15 | 4196086 | -0.36% |
| 15 Jun 2023 | 68.65 | 69.90 | 70.45 | 68.15 | 4024887 | -1.65% |
| 14 Jun 2023 | 69.80 | 70.40 | 71.15 | 69.60 | 6066199 | -0.29% |
| 13 Jun 2023 | 70.00 | 71.00 | 72.30 | 69.70 | 13323141 | -0.57% |
| 12 Jun 2023 | 70.40 | 70.45 | 71.60 | 69.80 | 8218927 | 0.36% |
| 09 Jun 2023 | 70.15 | 69.25 | 72.00 | 69.20 | 16539389 | 1.89% |
| 08 Jun 2023 | 68.85 | 69.60 | 70.95 | 67.85 | 13627323 | -0.22% |
| 07 Jun 2023 | 69.00 | 67.50 | 69.80 | 66.95 | 10435722 | 2.91% |
| 06 Jun 2023 | 67.05 | 67.75 | 68.20 | 66.75 | 3520611 | -0.67% |
| 05 Jun 2023 | 67.50 | 65.00 | 68.15 | 64.95 | 13345652 | 4.41% |
| 02 Jun 2023 | 64.65 | 64.90 | 65.45 | 64.30 | 5684496 | 0.15% |
| 01 Jun 2023 | 64.55 | 64.80 | 65.65 | 64.35 | 2822269 | -0.23% |
| 31 May 2023 | 64.70 | 63.30 | 64.90 | 62.80 | 4363560 | 2.13% |
| 30 May 2023 | 63.35 | 63.50 | 64.15 | 63.25 | 2216204 | 0.00% |
| 29 May 2023 | 63.35 | 63.90 | 64.10 | 63.20 | 2111006 | 0.00% |
| 26 May 2023 | 63.35 | 63.60 | 64.40 | 63.00 | 2528995 | -0.08% |
| 25 May 2023 | 63.40 | 64.20 | 64.45 | 63.25 | 2235848 | -1.17% |
| 24 May 2023 | 64.15 | 64.25 | 65.30 | 64.00 | 2278045 | -0.31% |
| 23 May 2023 | 64.35 | 65.50 | 65.50 | 64.10 | 2768696 | -1.38% |
| 22 May 2023 | 65.25 | 64.40 | 65.95 | 64.05 | 3328229 | 0.62% |
| 19 May 2023 | 64.85 | 65.85 | 65.85 | 64.15 | 3263323 | -1.07% |
| 18 May 2023 | 65.55 | 66.80 | 66.80 | 65.35 | 2246103 | -1.28% |
| 17 May 2023 | 66.40 | 67.20 | 67.80 | 65.85 | 3361846 | -1.48% |
| 16 May 2023 | 67.40 | 68.15 | 68.45 | 67.10 | 3849990 | -0.96% |
| 15 May 2023 | 68.05 | 66.30 | 69.20 | 65.40 | 8362404 | 2.79% |
| 12 May 2023 | 66.20 | 66.90 | 67.30 | 65.90 | 2022589 | -1.78% |
| 11 May 2023 | 67.40 | 66.80 | 68.30 | 65.70 | 3621723 | 1.35% |
| 10 May 2023 | 66.50 | 67.20 | 68.65 | 66.05 | 4812446 | -0.23% |
| 09 May 2023 | 66.65 | 66.00 | 67.70 | 64.60 | 12523785 | 0.60% |
| 08 May 2023 | 66.25 | 66.80 | 67.75 | 65.80 | 3818065 | -0.53% |
| 05 May 2023 | 66.60 | 67.35 | 68.45 | 66.30 | 5568326 | -1.33% |
| 04 May 2023 | 67.50 | 65.00 | 68.00 | 64.90 | 13273982 | 4.01% |
| 03 May 2023 | 64.90 | 64.00 | 65.60 | 63.70 | 4769177 | 0.70% |
| 02 May 2023 | 64.45 | 65.15 | 65.60 | 64.10 | 4197389 | -0.54% |
| 28 Apr 2023 | 64.80 | 63.40 | 65.70 | 63.35 | 8525932 | 3.02% |
| 27 Apr 2023 | 62.90 | 63.10 | 63.80 | 62.80 | 2308508 | -0.32% |
| 26 Apr 2023 | 63.10 | 62.80 | 63.60 | 62.35 | 3305837 | 0.32% |
| 25 Apr 2023 | 62.90 | 63.85 | 64.30 | 62.50 | 3650949 | -1.33% |
| 24 Apr 2023 | 63.75 | 62.05 | 64.50 | 61.40 | 7291817 | 2.91% |
| 21 Apr 2023 | 61.95 | 61.25 | 62.70 | 60.35 | 2911352 | 1.14% |
| 20 Apr 2023 | 61.25 | 61.35 | 61.80 | 60.95 | 1859408 | 0.08% |
| 19 Apr 2023 | 61.20 | 62.35 | 62.55 | 61.05 | 2735199 | -1.92% |
| 18 Apr 2023 | 62.40 | 63.00 | 63.85 | 62.10 | 2732605 | -0.72% |
| 17 Apr 2023 | 62.85 | 63.60 | 63.75 | 62.60 | 1948581 | -1.57% |
| 13 Apr 2023 | 63.85 | 63.40 | 64.55 | 63.30 | 3024457 | 1.03% |
| 12 Apr 2023 | 63.20 | 63.40 | 63.70 | 62.75 | 3350433 | 0.16% |
| 11 Apr 2023 | 63.10 | 62.75 | 64.25 | 62.60 | 3642422 | 0.96% |
| 10 Apr 2023 | 62.50 | 62.95 | 63.15 | 62.10 | 2271115 | 0.00% |
| 06 Apr 2023 | 62.50 | 61.70 | 63.30 | 61.70 | 3735429 | 1.30% |
| 05 Apr 2023 | 61.70 | 61.50 | 62.20 | 61.05 | 2407231 | 0.65% |
| 03 Apr 2023 | 61.30 | 61.10 | 62.25 | 60.20 | 4301372 | 0.57% |
| 31 Mar 2023 | 60.95 | 60.05 | 62.95 | 60.05 | 13373696 | 3.74% |
| 29 Mar 2023 | 58.75 | 56.80 | 59.40 | 56.40 | 10185193 | 3.98% |
| 28 Mar 2023 | 56.50 | 57.35 | 57.40 | 55.75 | 6887297 | -1.57% |
| 27 Mar 2023 | 57.40 | 61.00 | 61.10 | 56.30 | 9585889 | -5.59% |
| 24 Mar 2023 | 60.80 | 62.30 | 62.55 | 60.10 | 4526553 | -2.25% |
| 23 Mar 2023 | 62.20 | 62.00 | 62.75 | 61.85 | 4735304 | 0.32% |
| 22 Mar 2023 | 62.00 | 62.50 | 63.10 | 61.60 | 2820367 | -0.64% |
| 21 Mar 2023 | 62.40 | 62.85 | 63.65 | 61.90 | 3933770 | -0.16% |
| 20 Mar 2023 | 62.50 | 62.00 | 63.00 | 61.10 | 3657955 | -0.08% |
| 17 Mar 2023 | 62.55 | 63.35 | 63.70 | 62.35 | 2827461 | -0.71% |
| 16 Mar 2023 | 63.00 | 63.20 | 63.90 | 61.70 | 3959419 | -0.55% |
| 15 Mar 2023 | 63.35 | 64.15 | 64.70 | 63.10 | 3487441 | -0.47% |
| 14 Mar 2023 | 63.65 | 64.70 | 64.85 | 63.25 | 4324108 | -1.62% |
| 13 Mar 2023 | 64.70 | 67.40 | 67.65 | 64.15 | 4539363 | -3.93% |
| 10 Mar 2023 | 67.35 | 68.25 | 68.70 | 67.15 | 3253317 | -2.04% |
| 09 Mar 2023 | 68.75 | 67.75 | 70.20 | 67.60 | 10564407 | 1.55% |
| 08 Mar 2023 | 67.70 | 67.00 | 68.15 | 66.70 | 2566831 | -0.07% |
| 06 Mar 2023 | 67.75 | 67.65 | 68.25 | 67.20 | 4147861 | 0.44% |
| 03 Mar 2023 | 67.45 | 65.95 | 68.20 | 65.80 | 4381683 | 2.82% |
| 02 Mar 2023 | 65.60 | 65.85 | 66.30 | 65.15 | 2232353 | -0.38% |
| 01 Mar 2023 | 65.85 | 63.90 | 66.40 | 63.60 | 3222182 | 3.13% |
| 28 Feb 2023 | 63.85 | 63.45 | 64.30 | 62.80 | 3057751 | 0.79% |
| 27 Feb 2023 | 63.35 | 64.85 | 64.85 | 63.10 | 2751182 | -2.39% |
| 24 Feb 2023 | 64.90 | 64.60 | 66.00 | 63.75 | 3738529 | 0.85% |
| 23 Feb 2023 | 64.35 | 64.80 | 65.45 | 64.15 | 3497387 | -0.39% |
| 22 Feb 2023 | 64.60 | 66.30 | 66.70 | 63.55 | 4011250 | -3.15% |
| 21 Feb 2023 | 66.70 | 67.25 | 67.75 | 66.45 | 3590096 | -0.82% |
| 20 Feb 2023 | 67.25 | 68.00 | 68.25 | 67.00 | 3014273 | -0.81% |
| 17 Feb 2023 | 67.80 | 68.50 | 69.00 | 67.40 | 3344573 | -1.09% |
| 16 Feb 2023 | 68.55 | 68.90 | 69.90 | 68.10 | 4075310 | -0.36% |
| 15 Feb 2023 | 68.80 | 67.90 | 69.50 | 67.70 | 3826674 | 1.25% |
| 14 Feb 2023 | 67.95 | 68.65 | 69.00 | 67.55 | 2447497 | -1.02% |
| 13 Feb 2023 | 68.65 | 69.80 | 70.60 | 68.10 | 3134586 | -1.08% |
| 10 Feb 2023 | 69.40 | 68.50 | 70.20 | 68.10 | 5071381 | 0.95% |
| 09 Feb 2023 | 68.75 | 67.90 | 69.60 | 67.60 | 5080161 | 1.25% |
| 08 Feb 2023 | 67.90 | 68.00 | 69.15 | 67.35 | 3854973 | -0.07% |
| 07 Feb 2023 | 67.95 | 69.20 | 69.20 | 67.50 | 3393366 | -1.31% |
| 06 Feb 2023 | 68.85 | 67.55 | 69.80 | 67.05 | 5057426 | 1.85% |
| 03 Feb 2023 | 67.60 | 69.40 | 69.65 | 66.65 | 5377060 | -2.10% |
| 02 Feb 2023 | 69.05 | 68.30 | 71.00 | 67.15 | 8312507 | 1.10% |
| 01 Feb 2023 | 68.30 | 70.00 | 71.50 | 66.75 | 6310033 | -1.44% |
| 31 Jan 2023 | 69.30 | 68.00 | 69.80 | 67.80 | 4683005 | 2.36% |
| 30 Jan 2023 | 67.70 | 68.30 | 70.50 | 67.10 | 6016462 | -0.37% |
| 27 Jan 2023 | 67.95 | 70.90 | 71.00 | 67.20 | 5224068 | -3.62% |
| 25 Jan 2023 | 70.50 | 71.35 | 71.80 | 70.15 | 2953755 | -0.77% |
| 24 Jan 2023 | 71.05 | 72.30 | 72.45 | 70.50 | 4053384 | -0.91% |
| 23 Jan 2023 | 71.70 | 72.15 | 72.50 | 71.45 | 2673078 | 0.07% |
| 20 Jan 2023 | 71.65 | 72.05 | 72.75 | 71.30 | 3040594 | -0.07% |
| 19 Jan 2023 | 71.70 | 71.60 | 72.40 | 71.50 | 2851712 | -0.55% |
| 18 Jan 2023 | 72.10 | 71.55 | 72.85 | 71.30 | 3419247 | 1.05% |
| 17 Jan 2023 | 71.35 | 72.85 | 73.00 | 70.80 | 3699294 | -1.99% |
| 16 Jan 2023 | 72.80 | 73.90 | 74.25 | 72.60 | 2990512 | -1.15% |
| 13 Jan 2023 | 73.65 | 72.75 | 73.95 | 72.25 | 4960291 | 1.73% |
| 12 Jan 2023 | 72.40 | 73.50 | 73.55 | 72.10 | 3554357 | -1.03% |
| 11 Jan 2023 | 73.15 | 72.65 | 73.70 | 72.20 | 4405672 | 1.11% |
| 10 Jan 2023 | 72.35 | 72.75 | 73.70 | 71.90 | 6566480 | 0.07% |
| 09 Jan 2023 | 72.30 | 73.50 | 73.95 | 72.00 | 4868817 | -0.62% |
| 06 Jan 2023 | 72.75 | 74.45 | 74.75 | 71.90 | 6111673 | -2.22% |
| 05 Jan 2023 | 74.40 | 74.85 | 75.00 | 73.40 | 5705596 | -0.07% |
| 04 Jan 2023 | 74.45 | 76.90 | 76.95 | 73.70 | 6802146 | -2.87% |
| 03 Jan 2023 | 76.65 | 76.30 | 77.65 | 76.20 | 9292954 | 1.39% |
| 02 Jan 2023 | 75.60 | 73.90 | 76.65 | 73.35 | 6781121 | 2.58% |
| 30 Dec 2022 | 73.70 | 73.95 | 75.00 | 73.15 | 5062948 | 0.20% |
| 29 Dec 2022 | 73.55 | 73.30 | 74.05 | 72.50 | 3816095 | -0.47% |
| 28 Dec 2022 | 73.90 | 73.45 | 74.90 | 72.60 | 5896243 | 0.68% |
| 27 Dec 2022 | 73.40 | 72.10 | 73.80 | 71.45 | 7368348 | 2.87% |
| 26 Dec 2022 | 71.35 | 65.90 | 71.80 | 65.65 | 12945730 | 7.45% |
| 23 Dec 2022 | 66.40 | 71.35 | 71.35 | 65.80 | 10198737 | -7.78% |
| 22 Dec 2022 | 72.00 | 76.20 | 76.60 | 71.50 | 10360451 | -4.89% |
| 21 Dec 2022 | 75.70 | 80.00 | 80.75 | 74.75 | 11892786 | -4.84% |
| 20 Dec 2022 | 79.55 | 79.00 | 80.40 | 78.60 | 6899659 | 0.63% |
| 19 Dec 2022 | 79.05 | 79.30 | 80.20 | 77.75 | 7298007 | -0.19% |
| 16 Dec 2022 | 79.20 | 80.60 | 82.10 | 78.55 | 12721187 | -2.52% |
| 15 Dec 2022 | 81.25 | 82.75 | 83.85 | 80.50 | 9649483 | -2.05% |
| 14 Dec 2022 | 82.95 | 84.45 | 84.80 | 82.60 | 9446356 | -1.31% |
| 13 Dec 2022 | 84.05 | 86.00 | 86.45 | 83.60 | 10536406 | -1.75% |
| 12 Dec 2022 | 85.55 | 85.20 | 87.85 | 85.10 | 19198357 | 0.71% |
| 09 Dec 2022 | 84.95 | 83.75 | 88.80 | 83.60 | 47128910 | 2.10% |
| 08 Dec 2022 | 83.20 | 83.90 | 85.20 | 82.80 | 15244999 | -0.60% |
| 07 Dec 2022 | 83.70 | 84.00 | 87.40 | 82.80 | 54227720 | 0.12% |
| 06 Dec 2022 | 83.60 | 83.40 | 85.25 | 82.50 | 18299086 | 0.18% |
| 05 Dec 2022 | 83.45 | 81.90 | 84.45 | 80.45 | 20399306 | 2.52% |
| 02 Dec 2022 | 81.40 | 79.20 | 82.00 | 78.70 | 12783273 | 3.04% |
| 01 Dec 2022 | 79.00 | 79.90 | 80.80 | 78.70 | 6466905 | -0.63% |
| 30 Nov 2022 | 79.50 | 79.40 | 79.95 | 78.35 | 7515609 | 0.38% |
| 29 Nov 2022 | 79.20 | 80.70 | 80.80 | 78.60 | 5989912 | -1.49% |
| 28 Nov 2022 | 80.40 | 81.50 | 82.35 | 80.10 | 12305268 | 0.19% |
| 25 Nov 2022 | 80.25 | 79.50 | 81.15 | 79.25 | 8965433 | 0.94% |
| 24 Nov 2022 | 79.50 | 79.50 | 80.40 | 78.55 | 5873820 | 0.38% |
| 23 Nov 2022 | 79.20 | 77.70 | 80.20 | 77.45 | 7515737 | 2.59% |
| 22 Nov 2022 | 77.20 | 77.30 | 78.60 | 76.55 | 5296359 | 0.39% |
| 21 Nov 2022 | 76.90 | 78.20 | 78.20 | 76.50 | 4714139 | -1.79% |
| 18 Nov 2022 | 78.30 | 80.00 | 80.45 | 77.70 | 6459846 | -1.69% |
| 17 Nov 2022 | 79.65 | 80.30 | 81.50 | 79.20 | 7678519 | -1.06% |
| 16 Nov 2022 | 80.50 | 82.00 | 82.50 | 80.25 | 5015209 | -1.95% |
| 15 Nov 2022 | 82.10 | 83.15 | 83.20 | 81.65 | 6309836 | -1.02% |
| 14 Nov 2022 | 82.95 | 82.90 | 84.30 | 81.65 | 14200642 | 0.12% |
| 11 Nov 2022 | 82.85 | 79.15 | 84.90 | 78.55 | 17873922 | 5.68% |
| 10 Nov 2022 | 78.40 | 79.65 | 80.50 | 78.15 | 5403501 | -2.18% |
| 09 Nov 2022 | 80.15 | 80.10 | 81.65 | 79.35 | 7773088 | 0.19% |
| 07 Nov 2022 | 80.00 | 81.75 | 81.85 | 79.60 | 5936327 | -1.54% |
| 04 Nov 2022 | 81.25 | 81.20 | 82.25 | 80.40 | 7261452 | 0.25% |
| 03 Nov 2022 | 81.05 | 82.00 | 82.90 | 80.70 | 7288522 | -1.88% |
| 02 Nov 2022 | 82.60 | 83.45 | 84.90 | 82.10 | 12580424 | -0.66% |
| 01 Nov 2022 | 83.15 | 83.15 | 85.20 | 81.75 | 28107905 | 0.54% |
| 31 Oct 2022 | 82.70 | 77.90 | 83.40 | 77.75 | 42534639 | 7.40% |
| 28 Oct 2022 | 77.00 | 78.50 | 78.55 | 76.75 | 3684531 | -1.47% |
| 27 Oct 2022 | 78.15 | 78.80 | 80.20 | 77.70 | 6191909 | -0.26% |
| 25 Oct 2022 | 78.35 | 80.30 | 80.35 | 78.10 | 5176936 | -2.00% |
| 24 Oct 2022 | 79.95 | 79.00 | 81.20 | 79.00 | 11490355 | 2.76% |
| 21 Oct 2022 | 77.80 | 77.00 | 80.25 | 76.80 | 20310083 | 1.83% |
| 20 Oct 2022 | 76.40 | 74.50 | 77.50 | 74.40 | 7363828 | 2.14% |
| 19 Oct 2022 | 74.80 | 76.00 | 78.10 | 74.50 | 8827535 | -1.06% |
| 18 Oct 2022 | 75.60 | 75.45 | 76.55 | 75.20 | 5363223 | 0.80% |
| 17 Oct 2022 | 75.00 | 75.75 | 76.20 | 74.20 | 4658638 | -1.12% |
| 14 Oct 2022 | 75.85 | 77.55 | 78.40 | 75.25 | 7708904 | -0.85% |
| 13 Oct 2022 | 76.50 | 77.50 | 78.05 | 75.35 | 7325714 | -1.35% |
| 12 Oct 2022 | 77.55 | 77.80 | 78.80 | 76.60 | 9871709 | 0.32% |
| 11 Oct 2022 | 77.30 | 80.05 | 82.35 | 76.50 | 19629414 | -3.25% |
| 10 Oct 2022 | 79.90 | 78.15 | 80.65 | 77.75 | 17173119 | 0.63% |
| 07 Oct 2022 | 79.40 | 77.35 | 80.25 | 76.70 | 17609909 | 2.65% |
| 06 Oct 2022 | 77.35 | 75.25 | 78.35 | 75.00 | 16101027 | 3.83% |
| 04 Oct 2022 | 74.50 | 75.50 | 75.90 | 74.10 | 5173649 | 0.88% |
| 03 Oct 2022 | 73.85 | 75.00 | 76.70 | 73.15 | 12942210 | 1.37% |
| 30 Sep 2022 | 72.85 | 72.40 | 73.90 | 71.75 | 6584243 | 0.62% |
| 29 Sep 2022 | 72.40 | 71.00 | 73.40 | 71.00 | 7449800 | 3.28% |
| 28 Sep 2022 | 70.10 | 70.25 | 72.60 | 69.50 | 7451400 | -1.13% |
| 27 Sep 2022 | 70.90 | 69.60 | 71.85 | 68.95 | 12327441 | 2.46% |
| 26 Sep 2022 | 69.20 | 72.45 | 72.95 | 68.65 | 7379275 | -5.21% |
| 23 Sep 2022 | 73.00 | 75.50 | 75.65 | 72.45 | 6432148 | -3.05% |
| 22 Sep 2022 | 75.30 | 74.95 | 76.25 | 74.45 | 5535993 | -0.07% |
| 21 Sep 2022 | 75.35 | 74.50 | 77.40 | 73.65 | 10595222 | 1.34% |
| 20 Sep 2022 | 74.35 | 74.95 | 76.20 | 74.20 | 4691172 | -0.07% |
| 19 Sep 2022 | 74.40 | 76.15 | 76.60 | 74.00 | 6143693 | -1.78% |
| 16 Sep 2022 | 75.75 | 79.20 | 79.60 | 75.30 | 11295010 | -4.36% |
| 15 Sep 2022 | 79.20 | 80.50 | 81.40 | 78.85 | 10596717 | 0.25% |
| 14 Sep 2022 | 79.00 | 75.50 | 80.65 | 75.15 | 13399006 | 2.86% |
| 13 Sep 2022 | 76.80 | 78.40 | 78.85 | 76.55 | 7409068 | -1.41% |
| 12 Sep 2022 | 77.90 | 79.50 | 80.35 | 77.60 | 8462143 | -1.45% |
| 09 Sep 2022 | 79.05 | 80.60 | 81.15 | 78.50 | 10002540 | -1.37% |
| 08 Sep 2022 | 80.15 | 81.00 | 82.50 | 79.80 | 18093496 | 0.88% |
| 07 Sep 2022 | 79.45 | 76.95 | 80.40 | 76.65 | 17012233 | 2.52% |
| 06 Sep 2022 | 77.50 | 79.10 | 79.60 | 76.70 | 8298125 | -1.52% |
| 05 Sep 2022 | 78.70 | 77.10 | 81.20 | 76.85 | 21339429 | 3.01% |
| 02 Sep 2022 | 76.40 | 74.25 | 79.70 | 73.60 | 31331172 | 3.17% |
| 01 Sep 2022 | 74.05 | 73.50 | 75.05 | 73.30 | 5814444 | -0.34% |
| 30 Aug 2022 | 74.30 | 75.25 | 77.00 | 74.05 | 9906146 | -0.20% |
| 29 Aug 2022 | 74.45 | 69.30 | 76.40 | 69.05 | 25474457 | 3.91% |
| 26 Aug 2022 | 71.65 | 72.50 | 73.65 | 71.05 | 6938271 | -0.42% |
| 25 Aug 2022 | 71.95 | 73.80 | 74.60 | 71.65 | 5942565 | -1.91% |
| 24 Aug 2022 | 73.35 | 71.65 | 74.45 | 71.60 | 6259899 | 1.95% |
| 23 Aug 2022 | 71.95 | 70.05 | 72.65 | 70.05 | 5410984 | 1.05% |
| 22 Aug 2022 | 71.20 | 73.15 | 73.15 | 71.00 | 5773943 | -2.20% |
| 19 Aug 2022 | 72.80 | 75.80 | 76.65 | 72.25 | 9493845 | -3.89% |
| 18 Aug 2022 | 75.75 | 76.00 | 77.40 | 75.30 | 9432137 | -0.33% |
| 17 Aug 2022 | 76.00 | 74.35 | 77.80 | 73.85 | 14204376 | 2.36% |
| 16 Aug 2022 | 74.25 | 75.35 | 75.80 | 73.75 | 4896911 | -0.93% |
| 12 Aug 2022 | 74.95 | 75.25 | 76.15 | 74.55 | 6808606 | -0.79% |
| 11 Aug 2022 | 75.55 | 75.85 | 76.70 | 73.80 | 12360369 | 0.27% |
| 10 Aug 2022 | 75.35 | 75.40 | 78.20 | 74.30 | 32293928 | 1.14% |
| 08 Aug 2022 | 74.50 | 68.40 | 75.55 | 67.60 | 36068373 | 9.48% |
| 05 Aug 2022 | 68.05 | 66.20 | 69.80 | 65.75 | 11429048 | 3.34% |
| 04 Aug 2022 | 65.85 | 67.00 | 67.40 | 64.50 | 5266031 | -1.35% |
| 03 Aug 2022 | 66.75 | 67.95 | 68.45 | 66.40 | 5156622 | -1.62% |
| 02 Aug 2022 | 67.85 | 66.40 | 69.15 | 66.15 | 8603516 | 1.80% |
| 01 Aug 2022 | 66.65 | 66.90 | 67.50 | 66.00 | 5441809 | 0.15% |
| 29 Jul 2022 | 66.55 | 66.90 | 68.00 | 65.80 | 5847688 | 0.45% |
| 28 Jul 2022 | 66.25 | 64.25 | 68.20 | 64.25 | 10415963 | 3.27% |
| 27 Jul 2022 | 64.15 | 64.85 | 65.70 | 63.70 | 5307641 | -0.93% |
| 26 Jul 2022 | 64.75 | 63.00 | 67.60 | 62.65 | 13018606 | 2.45% |
| 25 Jul 2022 | 63.20 | 64.70 | 64.70 | 62.40 | 11178314 | -7.60% |
| 22 Jul 2022 | 68.40 | 69.90 | 70.20 | 67.70 | 5489189 | -1.58% |
| 21 Jul 2022 | 69.50 | 68.50 | 69.90 | 68.20 | 6848045 | 1.46% |
| 20 Jul 2022 | 68.50 | 71.40 | 71.80 | 68.05 | 10763310 | -3.04% |
| 19 Jul 2022 | 70.65 | 67.85 | 71.30 | 67.60 | 16962999 | 3.52% |
| 18 Jul 2022 | 68.25 | 68.00 | 69.35 | 67.40 | 9781458 | 1.71% |
| 15 Jul 2022 | 67.10 | 63.80 | 68.15 | 63.15 | 13866386 | 5.34% |
| 14 Jul 2022 | 63.70 | 65.60 | 66.15 | 63.00 | 5281220 | -2.90% |
| 13 Jul 2022 | 65.60 | 66.40 | 67.85 | 64.60 | 10481272 | -0.38% |
| 12 Jul 2022 | 65.85 | 64.00 | 68.00 | 63.90 | 30587623 | 5.28% |
| 11 Jul 2022 | 62.55 | 57.40 | 64.40 | 57.25 | 10378458 | 8.03% |
| 08 Jul 2022 | 57.90 | 58.80 | 58.90 | 57.40 | 3989738 | -0.17% |
| 07 Jul 2022 | 58.00 | 55.70 | 58.40 | 55.60 | 6198423 | 5.07% |
| 06 Jul 2022 | 55.20 | 55.00 | 55.70 | 54.35 | 2614158 | 0.64% |
| 05 Jul 2022 | 54.85 | 55.45 | 56.30 | 54.55 | 2787315 | -0.27% |
| 04 Jul 2022 | 55.00 | 55.20 | 55.60 | 54.60 | 2198796 | -0.36% |
| 01 Jul 2022 | 55.20 | 55.15 | 55.70 | 54.25 | 2275417 | 0.09% |
| 30 Jun 2022 | 55.15 | 56.25 | 57.35 | 54.80 | 3808892 | -2.13% |
| 29 Jun 2022 | 56.35 | 55.80 | 57.95 | 55.20 | 4270957 | -0.27% |
| 28 Jun 2022 | 56.50 | 56.40 | 56.90 | 55.80 | 2504307 | -0.09% |
| 27 Jun 2022 | 56.55 | 57.25 | 57.60 | 56.25 | 3461641 | 0.62% |
| 24 Jun 2022 | 56.20 | 55.20 | 56.40 | 55.00 | 3678223 | 3.21% |
| 23 Jun 2022 | 54.45 | 53.60 | 54.90 | 53.05 | 5459852 | 2.35% |
| 22 Jun 2022 | 53.20 | 54.95 | 55.40 | 53.00 | 4316306 | -3.62% |
| 21 Jun 2022 | 55.20 | 54.10 | 55.50 | 53.55 | 4473853 | 4.15% |
| 20 Jun 2022 | 53.00 | 58.95 | 59.20 | 51.55 | 7360163 | -9.56% |
| 17 Jun 2022 | 58.60 | 58.70 | 59.80 | 57.75 | 4747808 | 0.00% |
| 16 Jun 2022 | 58.60 | 62.45 | 62.90 | 58.10 | 7593736 | -4.33% |
| 15 Jun 2022 | 61.25 | 60.55 | 62.45 | 60.05 | 6036154 | 2.17% |
| 14 Jun 2022 | 59.95 | 59.90 | 61.60 | 59.55 | 4372637 | 0.00% |
| 13 Jun 2022 | 59.95 | 62.80 | 62.80 | 59.60 | 5829999 | -6.18% |
| 10 Jun 2022 | 63.90 | 63.45 | 66.30 | 63.10 | 8095438 | 0.16% |
| 09 Jun 2022 | 63.80 | 63.20 | 64.45 | 63.10 | 2974277 | 0.08% |
| 08 Jun 2022 | 63.75 | 64.95 | 65.20 | 63.35 | 3425614 | -0.86% |
| 07 Jun 2022 | 64.30 | 63.55 | 64.85 | 63.05 | 2780424 | 0.78% |
| 06 Jun 2022 | 63.80 | 64.20 | 64.30 | 62.85 | 3089453 | -1.09% |
| 03 Jun 2022 | 64.50 | 67.40 | 67.45 | 64.20 | 5113937 | -3.44% |
| 02 Jun 2022 | 66.80 | 65.30 | 67.30 | 64.70 | 7583721 | 2.14% |
| 01 Jun 2022 | 65.40 | 64.00 | 66.00 | 63.65 | 6870235 | 3.89% |
| 31 May 2022 | 62.95 | 62.90 | 64.70 | 62.25 | 5916748 | 0.00% |
| 30 May 2022 | 62.95 | 63.05 | 63.65 | 62.60 | 3270914 | 1.45% |
| 27 May 2022 | 62.05 | 62.30 | 63.00 | 61.45 | 4025670 | 1.14% |
| 26 May 2022 | 61.35 | 61.60 | 62.60 | 57.60 | 6837785 | -0.08% |
| 25 May 2022 | 61.40 | 64.90 | 64.90 | 60.85 | 5096716 | -4.66% |
| 24 May 2022 | 64.40 | 66.60 | 66.70 | 63.90 | 3938165 | -2.28% |
| 23 May 2022 | 65.90 | 65.90 | 67.45 | 65.05 | 4525515 | 0.08% |
| 20 May 2022 | 65.85 | 65.65 | 66.40 | 64.55 | 4349558 | 2.89% |
| 19 May 2022 | 64.00 | 65.00 | 65.30 | 63.60 | 5761323 | -4.62% |
| 18 May 2022 | 67.10 | 68.50 | 68.80 | 66.70 | 5601345 | -1.25% |
| 17 May 2022 | 67.95 | 65.65 | 68.80 | 64.90 | 5688889 | 5.10% |
| 16 May 2022 | 64.65 | 64.00 | 65.35 | 63.55 | 4397503 | 1.81% |
| 13 May 2022 | 63.50 | 63.30 | 64.90 | 62.60 | 6093786 | 2.75% |
| 12 May 2022 | 61.80 | 62.75 | 63.50 | 61.20 | 6546733 | -3.44% |
| 11 May 2022 | 64.00 | 66.80 | 67.05 | 61.50 | 8116499 | -2.44% |
| 10 May 2022 | 65.60 | 70.25 | 71.15 | 65.00 | 7683872 | -5.68% |
| 09 May 2022 | 69.55 | 69.00 | 70.10 | 67.20 | 9178445 | 2.43% |
| 06 May 2022 | 67.90 | 65.95 | 69.50 | 64.20 | 9023084 | 2.41% |
| 05 May 2022 | 66.30 | 66.45 | 67.70 | 65.55 | 5956819 | 0.99% |
| 04 May 2022 | 65.65 | 68.20 | 69.70 | 64.70 | 9508973 | -3.10% |
| 02 May 2022 | 67.75 | 70.70 | 70.95 | 67.05 | 12196340 | -8.69% |
| 29 Apr 2022 | 74.20 | 76.10 | 77.30 | 73.75 | 7421906 | -1.92% |
| 28 Apr 2022 | 75.65 | 78.50 | 79.40 | 75.25 | 7897363 | -2.89% |
| 27 Apr 2022 | 77.90 | 76.40 | 78.90 | 75.50 | 9129112 | 0.97% |
| 26 Apr 2022 | 77.15 | 76.05 | 77.50 | 76.00 | 5084058 | 2.66% |
| 25 Apr 2022 | 75.15 | 75.55 | 76.70 | 74.55 | 4917668 | -2.72% |
| 22 Apr 2022 | 77.25 | 77.00 | 78.95 | 76.60 | 6876040 | -0.06% |
| 21 Apr 2022 | 77.30 | 78.50 | 79.60 | 77.00 | 5146698 | -0.51% |
| 20 Apr 2022 | 77.70 | 77.00 | 79.00 | 76.90 | 9200541 | 1.37% |
| 19 Apr 2022 | 76.65 | 79.25 | 79.80 | 75.00 | 6851894 | -2.48% |
| 18 Apr 2022 | 78.60 | 79.95 | 79.95 | 78.25 | 10006291 | -2.54% |
| 13 Apr 2022 | 80.65 | 79.65 | 81.40 | 79.30 | 12488634 | 2.02% |
| 12 Apr 2022 | 79.05 | 81.50 | 82.00 | 78.25 | 11829428 | -2.95% |
| 11 Apr 2022 | 81.45 | 81.00 | 82.90 | 80.70 | 9749343 | 0.56% |
| 08 Apr 2022 | 81.00 | 80.55 | 82.30 | 80.55 | 9786163 | 1.38% |
| 07 Apr 2022 | 79.90 | 84.00 | 86.30 | 79.35 | 22202203 | -4.43% |
| 06 Apr 2022 | 83.60 | 82.50 | 84.35 | 81.85 | 10940036 | 1.58% |
| 05 Apr 2022 | 82.30 | 82.50 | 84.85 | 81.65 | 18145370 | 0.37% |
| 04 Apr 2022 | 82.00 | 81.65 | 82.65 | 80.30 | 14479491 | 1.23% |
| 01 Apr 2022 | 81.00 | 79.00 | 81.95 | 78.60 | 19341069 | 2.92% |
| 31 Mar 2022 | 78.70 | 74.00 | 79.65 | 73.80 | 34754018 | 7.15% |
| 30 Mar 2022 | 73.45 | 72.00 | 74.85 | 71.30 | 13692989 | 3.16% |
| 29 Mar 2022 | 71.20 | 70.65 | 72.40 | 70.30 | 10627576 | 1.57% |
| 28 Mar 2022 | 70.10 | 72.00 | 72.00 | 70.00 | 6442134 | -2.09% |
| 25 Mar 2022 | 71.60 | 73.15 | 73.75 | 71.00 | 6426940 | -1.31% |
| 24 Mar 2022 | 72.55 | 73.30 | 74.15 | 72.25 | 6510558 | -1.56% |
| 23 Mar 2022 | 73.70 | 73.55 | 75.20 | 73.20 | 8192858 | 0.96% |
| 22 Mar 2022 | 73.00 | 74.00 | 74.15 | 72.25 | 6516547 | -1.22% |
| 21 Mar 2022 | 73.90 | 75.55 | 76.20 | 73.60 | 7031932 | -1.47% |
| 17 Mar 2022 | 75.00 | 73.70 | 76.00 | 73.40 | 11963425 | 2.88% |
| 16 Mar 2022 | 72.90 | 73.40 | 73.60 | 72.60 | 4713073 | 0.69% |
| 15 Mar 2022 | 72.40 | 74.50 | 74.90 | 72.00 | 6663322 | -2.10% |
| 14 Mar 2022 | 73.95 | 73.45 | 74.90 | 72.45 | 7547136 | 1.44% |
| 11 Mar 2022 | 72.90 | 73.00 | 73.95 | 72.50 | 5532757 | -0.82% |
| 10 Mar 2022 | 73.50 | 75.85 | 76.50 | 72.90 | 10585243 | -0.54% |
| 09 Mar 2022 | 73.90 | 72.45 | 74.40 | 71.55 | 9602607 | 3.43% |
| 08 Mar 2022 | 71.45 | 68.95 | 73.10 | 68.85 | 10957777 | 4.61% |
| 07 Mar 2022 | 68.30 | 68.00 | 69.20 | 67.50 | 6149955 | -2.36% |
| 04 Mar 2022 | 69.95 | 70.40 | 71.20 | 69.35 | 7589656 | -1.76% |
| 03 Mar 2022 | 71.20 | 72.00 | 73.10 | 70.85 | 6997355 | 0.35% |
| 02 Mar 2022 | 70.95 | 71.50 | 73.40 | 70.45 | 11965418 | -2.47% |
| 28 Feb 2022 | 72.75 | 68.75 | 74.25 | 67.10 | 16868265 | 4.08% |
| 25 Feb 2022 | 69.90 | 67.20 | 70.40 | 67.20 | 17256268 | 9.48% |
| 24 Feb 2022 | 63.85 | 67.95 | 69.30 | 63.00 | 18906002 | -11.50% |
| 23 Feb 2022 | 72.15 | 71.30 | 74.20 | 71.30 | 10736975 | 2.85% |
| 22 Feb 2022 | 70.15 | 69.85 | 71.10 | 68.60 | 12888573 | -1.54% |
| 21 Feb 2022 | 71.25 | 75.20 | 75.50 | 70.80 | 17055143 | -6.06% |
| 18 Feb 2022 | 75.85 | 75.50 | 77.80 | 75.05 | 6448886 | -1.11% |
| 17 Feb 2022 | 76.70 | 78.95 | 79.50 | 76.35 | 7471062 | -2.04% |
| 16 Feb 2022 | 78.30 | 80.20 | 81.10 | 77.50 | 10826073 | -1.32% |
| 15 Feb 2022 | 79.35 | 76.60 | 80.00 | 74.00 | 18872946 | 3.19% |
| 14 Feb 2022 | 76.90 | 78.30 | 79.40 | 76.10 | 10777354 | -5.18% |
| 11 Feb 2022 | 81.10 | 81.80 | 84.15 | 80.70 | 10358348 | -2.29% |
| 10 Feb 2022 | 83.00 | 81.40 | 84.90 | 79.65 | 15664502 | 2.60% |
| 09 Feb 2022 | 80.90 | 80.60 | 81.85 | 80.30 | 6116291 | 1.13% |
| 08 Feb 2022 | 80.00 | 81.55 | 81.85 | 78.35 | 10370855 | -1.11% |
| 07 Feb 2022 | 80.90 | 82.55 | 82.85 | 80.50 | 7765584 | -1.64% |
| 04 Feb 2022 | 82.25 | 83.20 | 83.85 | 81.50 | 6713713 | -0.30% |
| 03 Feb 2022 | 82.50 | 84.20 | 84.20 | 82.20 | 7257937 | -1.61% |
| 02 Feb 2022 | 83.85 | 84.25 | 85.75 | 83.20 | 11113001 | 0.96% |
| 01 Feb 2022 | 83.05 | 79.95 | 85.45 | 79.80 | 29211240 | 4.66% |
| 31 Jan 2022 | 79.35 | 82.70 | 83.30 | 78.75 | 12467363 | -2.28% |
| 28 Jan 2022 | 81.20 | 82.65 | 83.80 | 80.80 | 9188373 | -0.92% |
| 27 Jan 2022 | 81.95 | 81.00 | 84.40 | 79.95 | 16532148 | 0.18% |
| 25 Jan 2022 | 81.80 | 77.80 | 82.70 | 75.60 | 16458470 | 3.61% |
| 24 Jan 2022 | 78.95 | 83.95 | 84.80 | 77.50 | 20258470 | -6.40% |
| 21 Jan 2022 | 84.35 | 86.10 | 87.40 | 83.30 | 16420328 | -3.98% |
| 20 Jan 2022 | 87.85 | 88.95 | 90.90 | 87.15 | 18899213 | -0.40% |
| 19 Jan 2022 | 88.20 | 89.90 | 91.00 | 87.35 | 20345484 | -1.34% |
| 18 Jan 2022 | 89.40 | 90.50 | 93.15 | 88.10 | 57777590 | -7.21% |
| 17 Jan 2022 | 96.35 | 92.60 | 101.35 | 92.50 | 97303221 | 4.90% |
| 14 Jan 2022 | 91.85 | 84.95 | 93.45 | 84.55 | 73660895 | 7.62% |
| 13 Jan 2022 | 85.35 | 85.50 | 86.80 | 84.05 | 11635065 | 0.29% |
| 12 Jan 2022 | 85.10 | 85.10 | 86.55 | 83.05 | 16692570 | 0.71% |
| 11 Jan 2022 | 84.50 | 87.30 | 87.35 | 84.05 | 11866708 | -2.76% |
| 10 Jan 2022 | 86.90 | 87.00 | 88.20 | 86.50 | 12406178 | 0.81% |
| 07 Jan 2022 | 86.20 | 87.60 | 89.20 | 85.65 | 21854085 | -0.63% |
| 06 Jan 2022 | 86.75 | 84.90 | 88.50 | 83.50 | 35407197 | 1.40% |
| 05 Jan 2022 | 85.55 | 79.00 | 89.45 | 78.50 | 64296043 | 8.09% |
| 04 Jan 2022 | 79.15 | 81.30 | 81.55 | 78.40 | 9471150 | -2.04% |
| 03 Jan 2022 | 80.80 | 79.40 | 82.00 | 78.85 | 11538209 | 2.54% |
| 31 Dec 2021 | 78.80 | 79.30 | 80.40 | 78.55 | 7319291 | -0.13% |
| 30 Dec 2021 | 78.90 | 80.40 | 80.85 | 78.60 | 8212329 | -1.80% |
| 29 Dec 2021 | 80.35 | 81.00 | 81.65 | 79.60 | 10486373 | -0.31% |
| 28 Dec 2021 | 80.60 | 80.85 | 83.00 | 80.15 | 15653610 | 1.00% |
| 27 Dec 2021 | 79.80 | 76.80 | 81.50 | 75.10 | 21297440 | 3.64% |
| 24 Dec 2021 | 77.00 | 78.90 | 79.35 | 76.65 | 9716743 | -1.53% |
| 23 Dec 2021 | 78.20 | 77.70 | 79.70 | 76.80 | 12519731 | 2.16% |
| 22 Dec 2021 | 76.55 | 76.45 | 77.25 | 75.40 | 8366841 | 1.53% |
| 21 Dec 2021 | 75.40 | 74.55 | 77.35 | 74.50 | 14199444 | 1.96% |
| 20 Dec 2021 | 73.95 | 79.10 | 79.10 | 72.90 | 20985610 | -7.74% |
| 17 Dec 2021 | 80.15 | 79.35 | 82.90 | 76.40 | 26139739 | 0.75% |
| 16 Dec 2021 | 79.55 | 82.50 | 82.90 | 78.60 | 16295972 | -2.81% |
| 15 Dec 2021 | 81.85 | 80.80 | 84.35 | 80.70 | 27762935 | 1.74% |
| 14 Dec 2021 | 80.45 | 86.90 | 86.90 | 79.80 | 46404854 | -7.95% |
| 13 Dec 2021 | 87.40 | 88.80 | 91.80 | 86.30 | 34187042 | 0.69% |
| 10 Dec 2021 | 86.80 | 92.45 | 93.70 | 85.70 | 41928347 | -6.06% |
| 09 Dec 2021 | 92.40 | 87.75 | 93.70 | 86.20 | 68240661 | 6.21% |
| 08 Dec 2021 | 87.00 | 78.50 | 89.20 | 78.50 | 68351504 | 11.75% |
| 07 Dec 2021 | 77.85 | 81.00 | 84.20 | 76.85 | 36451021 | -0.57% |
| 06 Dec 2021 | 78.30 | 71.60 | 78.30 | 70.20 | 23169675 | 9.97% |
| 03 Dec 2021 | 71.20 | 72.50 | 73.30 | 70.90 | 4402447 | -1.11% |
| 02 Dec 2021 | 72.00 | 71.65 | 73.15 | 70.75 | 4736744 | 1.55% |
| 01 Dec 2021 | 70.90 | 72.50 | 73.80 | 70.45 | 3938271 | -1.25% |
| 30 Nov 2021 | 71.80 | 70.00 | 73.60 | 69.50 | 20919768 | 2.57% |
| 29 Nov 2021 | 70.00 | 73.00 | 73.40 | 68.00 | 6452543 | -3.91% |
| 26 Nov 2021 | 72.85 | 75.40 | 76.40 | 72.55 | 7322926 | -5.27% |
| 25 Nov 2021 | 76.90 | 75.70 | 79.10 | 75.50 | 11843213 | 1.65% |
| 24 Nov 2021 | 75.65 | 75.80 | 78.00 | 74.10 | 11570772 | 0.80% |
| 23 Nov 2021 | 75.05 | 69.95 | 75.90 | 69.50 | 10810937 | 6.61% |
| 22 Nov 2021 | 70.40 | 74.00 | 74.70 | 69.00 | 7003958 | -3.36% |
| 18 Nov 2021 | 72.85 | 74.55 | 75.20 | 72.05 | 4054373 | -2.35% |
| 17 Nov 2021 | 74.60 | 74.50 | 77.70 | 74.10 | 6729681 | 0.27% |
| 16 Nov 2021 | 74.40 | 74.00 | 76.20 | 73.60 | 4678058 | 0.00% |
| 15 Nov 2021 | 74.40 | 76.00 | 76.00 | 73.60 | 3470017 | -1.78% |
| 12 Nov 2021 | 75.75 | 74.40 | 77.00 | 73.10 | 5383695 | 2.92% |
| 11 Nov 2021 | 73.60 | 75.00 | 76.20 | 72.50 | 5393234 | -1.60% |
| 10 Nov 2021 | 74.80 | 76.00 | 77.00 | 74.50 | 3541154 | -1.84% |
| 09 Nov 2021 | 76.20 | 75.15 | 79.70 | 75.15 | 5411903 | 1.53% |
| 08 Nov 2021 | 75.05 | 77.45 | 77.45 | 74.60 | 2563299 | -1.18% |
| 04 Nov 2021 | 75.95 | 74.00 | 76.65 | 74.00 | 2720262 | 3.05% |
| 03 Nov 2021 | 73.70 | 75.80 | 75.80 | 73.10 | 4474557 | -3.09% |
| 02 Nov 2021 | 76.05 | 73.35 | 77.20 | 72.65 | 5302109 | 3.40% |
| 01 Nov 2021 | 73.55 | 73.00 | 74.40 | 72.50 | 1971404 | 3.23% |
| 29 Oct 2021 | 71.25 | 72.90 | 74.25 | 69.50 | 2557800 | -1.99% |
| 28 Oct 2021 | 72.70 | 76.80 | 77.35 | 72.60 | 4508738 | -4.84% |
| 27 Oct 2021 | 76.40 | 74.10 | 76.45 | 73.60 | 8679347 | 4.87% |
| 26 Oct 2021 | 72.85 | 71.00 | 72.85 | 70.60 | 5090283 | 4.97% |
| 25 Oct 2021 | 69.40 | 72.70 | 73.40 | 68.80 | 3086093 | -3.34% |
| 22 Oct 2021 | 71.80 | 73.00 | 74.15 | 71.40 | 2197418 | -0.83% |
| 21 Oct 2021 | 72.40 | 73.95 | 74.35 | 71.50 | 2351903 | -1.36% |
| 20 Oct 2021 | 73.40 | 75.45 | 75.80 | 71.60 | 3598998 | -2.59% |
| 19 Oct 2021 | 75.35 | 79.00 | 79.50 | 75.05 | 4170863 | -4.62% |
| 18 Oct 2021 | 79.00 | 82.85 | 82.85 | 78.45 | 9025802 | 0.06% |
| 14 Oct 2021 | 78.95 | 76.70 | 78.95 | 76.10 | 5525548 | 4.99% |
| 13 Oct 2021 | 75.20 | 77.90 | 77.90 | 74.55 | 4943113 | -2.15% |
| 12 Oct 2021 | 76.85 | 79.00 | 79.90 | 76.00 | 6470080 | -2.54% |
| 11 Oct 2021 | 78.85 | 79.50 | 80.35 | 78.30 | 5509327 | 3.00% |
| 08 Oct 2021 | 76.55 | 80.10 | 80.50 | 75.95 | 4883447 | -3.41% |
| 07 Oct 2021 | 79.25 | 81.00 | 81.00 | 78.65 | 2119318 | 0.44% |
| 06 Oct 2021 | 78.90 | 82.00 | 82.60 | 78.75 | 6775422 | -0.88% |
| 05 Oct 2021 | 79.60 | 78.50 | 79.60 | 78.00 | 5959439 | 4.94% |
| 04 Oct 2021 | 75.85 | 73.50 | 75.85 | 73.00 | 2610560 | 4.98% |
| 01 Oct 2021 | 72.25 | 71.00 | 72.90 | 70.60 | 1232045 | 1.19% |
| 30 Sep 2021 | 71.40 | 72.95 | 73.20 | 71.00 | 1498776 | -1.79% |
| 29 Sep 2021 | 72.70 | 70.30 | 73.80 | 69.00 | 1660814 | 2.90% |
| 28 Sep 2021 | 70.65 | 72.00 | 72.50 | 69.50 | 2031416 | -1.40% |
| 27 Sep 2021 | 71.65 | 71.10 | 73.10 | 71.10 | 1344333 | 0.77% |
| 24 Sep 2021 | 71.10 | 73.00 | 73.50 | 70.60 | 1509530 | -2.54% |
| 23 Sep 2021 | 72.95 | 73.50 | 74.40 | 72.75 | 1588638 | -0.27% |
| 22 Sep 2021 | 73.15 | 75.00 | 75.60 | 73.00 | 1233981 | -1.42% |
| 21 Sep 2021 | 74.20 | 70.00 | 74.30 | 68.00 | 2666291 | 4.80% |
| 20 Sep 2021 | 70.80 | 73.90 | 73.95 | 70.60 | 3138674 | -4.71% |
| 17 Sep 2021 | 74.30 | 77.00 | 77.50 | 73.15 | 26647927 | -3.51% |
| 16 Sep 2021 | 77.00 | 80.80 | 80.90 | 76.60 | 3974921 | -3.45% |
| 15 Sep 2021 | 79.75 | 80.10 | 80.90 | 79.25 | 2935022 | 0.44% |
| 14 Sep 2021 | 79.40 | 78.50 | 80.90 | 78.40 | 4552200 | 1.66% |
| 13 Sep 2021 | 78.10 | 75.70 | 78.50 | 74.05 | 5955645 | 3.72% |
| 09 Sep 2021 | 75.30 | 75.00 | 75.80 | 73.10 | 2334640 | 0.67% |
| 08 Sep 2021 | 74.80 | 73.70 | 75.50 | 72.85 | 3392689 | 1.63% |
| 07 Sep 2021 | 73.60 | 72.90 | 74.50 | 70.70 | 4688394 | 1.94% |
| 06 Sep 2021 | 72.20 | 70.00 | 72.20 | 70.00 | 5544083 | 4.94% |
| 03 Sep 2021 | 68.80 | 69.40 | 69.95 | 66.15 | 2102786 | 0.29% |
| 02 Sep 2021 | 68.60 | 68.20 | 70.00 | 68.00 | 1879461 | 0.59% |
| 01 Sep 2021 | 68.20 | 69.40 | 70.10 | 67.75 | 2354107 | 0.15% |
| 31 Aug 2021 | 68.10 | 71.70 | 71.70 | 67.80 | 3051283 | -3.06% |
| 30 Aug 2021 | 70.25 | 69.50 | 71.40 | 69.00 | 2771576 | 2.70% |
| 27 Aug 2021 | 68.40 | 67.90 | 70.20 | 66.50 | 3661275 | 0.44% |
| 26 Aug 2021 | 68.10 | 66.90 | 68.10 | 64.30 | 4612796 | 4.93% |
| 25 Aug 2021 | 64.90 | 63.50 | 64.90 | 62.70 | 1794208 | 4.93% |
| 24 Aug 2021 | 61.85 | 59.80 | 61.85 | 58.50 | 2514939 | 4.92% |
| 23 Aug 2021 | 58.95 | 59.00 | 60.50 | 55.55 | 5035987 | 1.90% |
| 20 Aug 2021 | 57.85 | 59.00 | 61.00 | 57.60 | 4680541 | -4.54% |
| 18 Aug 2021 | 60.60 | 63.60 | 64.25 | 60.40 | 3186327 | -4.57% |
| 17 Aug 2021 | 63.50 | 66.85 | 66.85 | 63.00 | 2976507 | -4.15% |
| 16 Aug 2021 | 66.25 | 69.20 | 69.50 | 66.00 | 1579860 | -4.19% |
| 13 Aug 2021 | 69.15 | 69.00 | 70.50 | 68.20 | 2104088 | 1.32% |
| 12 Aug 2021 | 68.25 | 65.80 | 68.55 | 65.00 | 3002807 | 4.52% |
| 11 Aug 2021 | 65.30 | 66.00 | 67.00 | 63.60 | 5520154 | -2.39% |
| 10 Aug 2021 | 66.90 | 68.75 | 71.00 | 65.50 | 4302595 | -2.90% |
| 09 Aug 2021 | 68.90 | 72.00 | 72.50 | 68.65 | 2306241 | -3.97% |
| 06 Aug 2021 | 71.75 | 73.65 | 74.40 | 71.50 | 1330330 | -0.62% |
| 05 Aug 2021 | 72.20 | 69.35 | 72.80 | 66.15 | 4874822 | 4.11% |
| 04 Aug 2021 | 69.35 | 72.95 | 73.00 | 69.00 | 3118601 | -3.21% |
| 03 Aug 2021 | 71.65 | 74.90 | 75.45 | 71.50 | 2757267 | -3.44% |
| 02 Aug 2021 | 74.20 | 76.30 | 76.85 | 73.80 | 3410171 | -1.00% |
| 30 Jul 2021 | 74.95 | 71.75 | 75.30 | 71.75 | 6499927 | 4.46% |
| 29 Jul 2021 | 71.75 | 69.00 | 71.75 | 68.35 | 4868533 | 4.97% |
| 28 Jul 2021 | 68.35 | 70.00 | 70.80 | 66.50 | 6030700 | -2.36% |
| 27 Jul 2021 | 70.00 | 72.00 | 73.50 | 69.90 | 3798754 | -2.78% |
| 26 Jul 2021 | 72.00 | 73.05 | 75.40 | 69.35 | 6426699 | -1.37% |
| 23 Jul 2021 | 73.00 | 77.00 | 77.95 | 73.00 | 5877681 | -4.95% |
| 22 Jul 2021 | 76.80 | 80.00 | 80.55 | 75.20 | 4221382 | -1.98% |
| 20 Jul 2021 | 78.35 | 80.40 | 84.00 | 77.75 | 6175657 | -4.22% |
| 19 Jul 2021 | 81.80 | 79.00 | 84.00 | 78.00 | 5490652 | 1.93% |
| 16 Jul 2021 | 80.25 | 74.55 | 81.85 | 74.55 | 8986954 | 2.29% |
| 15 Jul 2021 | 78.45 | 82.05 | 82.55 | 78.45 | 6491648 | -4.97% |
| 14 Jul 2021 | 82.55 | 86.15 | 86.50 | 82.10 | 6282466 | -3.96% |
| 13 Jul 2021 | 85.95 | 90.40 | 90.40 | 84.80 | 7836364 | -3.70% |
| 12 Jul 2021 | 89.25 | 93.00 | 93.00 | 86.10 | 10296226 | 0.34% |
| 09 Jul 2021 | 88.95 | 83.00 | 88.95 | 82.00 | 8797253 | 4.96% |
| 08 Jul 2021 | 84.75 | 84.80 | 87.75 | 83.00 | 22212578 | 1.50% |
| 07 Jul 2021 | 83.50 | 85.50 | 86.75 | 81.45 | 39514360 | -4.02% |
| 06 Jul 2021 | 87.00 | 91.95 | 95.70 | 86.00 | 113676463 | -0.11% |
| 05 Jul 2021 | 87.10 | 73.60 | 87.10 | 73.60 | 123983539 | 19.97% |
| 02 Jul 2021 | 72.60 | 67.25 | 73.75 | 66.50 | 62460315 | 9.01% |
| 01 Jul 2021 | 66.60 | 67.85 | 68.25 | 66.25 | 9212971 | -1.33% |
| 30 Jun 2021 | 67.50 | 67.55 | 69.50 | 66.50 | 17160647 | 0.45% |
| 29 Jun 2021 | 67.20 | 66.95 | 68.80 | 66.30 | 15116250 | 0.83% |
| 28 Jun 2021 | 66.65 | 65.05 | 67.70 | 62.00 | 26965202 | 3.01% |
| 25 Jun 2021 | 64.70 | 67.60 | 68.25 | 63.70 | 22559092 | -3.07% |
| 24 Jun 2021 | 66.75 | 67.30 | 69.00 | 65.80 | 38440938 | 0.07% |
| 23 Jun 2021 | 66.70 | 65.15 | 72.70 | 64.65 | 184237347 | -0.15% |
| 22 Jun 2021 | 66.80 | 58.45 | 68.45 | 58.05 | 150726755 | 16.07% |
| 21 Jun 2021 | 57.55 | 51.15 | 58.00 | 51.15 | 77917582 | 9.20% |
| 18 Jun 2021 | 52.70 | 54.00 | 54.40 | 50.10 | 37208157 | -0.94% |
| 17 Jun 2021 | 53.20 | 52.25 | 54.75 | 52.20 | 57018015 | 0.76% |
| 16 Jun 2021 | 52.80 | 50.45 | 53.90 | 49.00 | 45134485 | 5.18% |
| 15 Jun 2021 | 50.20 | 49.50 | 51.65 | 49.40 | 16674609 | 1.93% |
| 14 Jun 2021 | 49.25 | 50.70 | 50.70 | 47.95 | 18180349 | -2.48% |
| 11 Jun 2021 | 50.50 | 51.90 | 52.10 | 50.10 | 14831377 | -1.75% |
| 10 Jun 2021 | 51.40 | 49.70 | 51.80 | 49.20 | 28093256 | 4.47% |
| 09 Jun 2021 | 49.20 | 51.50 | 53.20 | 48.50 | 41620107 | -3.81% |
| 08 Jun 2021 | 51.15 | 48.65 | 52.45 | 48.00 | 68369442 | 6.12% |
| 07 Jun 2021 | 48.20 | 47.50 | 49.70 | 47.20 | 31253318 | 4.22% |
| 04 Jun 2021 | 46.25 | 46.70 | 47.50 | 46.15 | 13759552 | 0.22% |
| 03 Jun 2021 | 46.15 | 45.70 | 47.10 | 44.80 | 16096270 | 2.44% |
| 02 Jun 2021 | 45.05 | 43.85 | 45.75 | 43.50 | 16519133 | 3.68% |
| 01 Jun 2021 | 43.45 | 45.70 | 45.85 | 42.60 | 17061963 | -4.08% |
| 31 May 2021 | 45.30 | 45.70 | 46.65 | 44.55 | 18950841 | -0.11% |
| 28 May 2021 | 45.35 | 47.25 | 47.30 | 45.15 | 14665765 | -3.10% |
| 27 May 2021 | 46.80 | 47.80 | 48.60 | 46.20 | 18806258 | -1.78% |
| 26 May 2021 | 47.65 | 51.00 | 51.40 | 46.55 | 49653910 | -2.66% |
| 25 May 2021 | 48.95 | 45.10 | 49.15 | 45.00 | 64348156 | 9.51% |
| 24 May 2021 | 44.70 | 49.40 | 49.80 | 44.20 | 52344966 | -8.96% |
| 21 May 2021 | 49.10 | 45.00 | 50.70 | 45.00 | 107540579 | 10.59% |
| 20 May 2021 | 44.40 | 42.15 | 45.40 | 41.75 | 55155259 | 6.22% |
| 19 May 2021 | 41.80 | 41.25 | 43.00 | 40.90 | 30779744 | 0.72% |
| 18 May 2021 | 41.50 | 43.30 | 43.50 | 40.60 | 58282479 | -2.47% |
| 17 May 2021 | 42.55 | 37.75 | 43.75 | 37.25 | 124650991 | 14.38% |
| 14 May 2021 | 37.20 | 37.20 | 37.95 | 35.80 | 29049136 | 3.62% |
| 12 May 2021 | 35.90 | 37.45 | 38.35 | 35.40 | 26657076 | -3.10% |
| 11 May 2021 | 37.05 | 35.30 | 38.60 | 34.00 | 72813537 | 7.39% |
| 10 May 2021 | 34.50 | 36.25 | 39.00 | 33.15 | 47351180 | -1.85% |
| 07 May 2021 | 35.15 | 34.70 | 35.80 | 32.70 | 30644550 | 3.38% |
| 06 May 2021 | 34.00 | 33.35 | 34.70 | 32.65 | 23701284 | 3.34% |
| 05 May 2021 | 32.90 | 31.80 | 33.20 | 31.30 | 13182481 | 5.11% |
| 04 May 2021 | 31.30 | 31.20 | 33.70 | 30.90 | 25402898 | 1.95% |
| 03 May 2021 | 30.70 | 27.90 | 31.60 | 27.60 | 25454113 | 10.43% |
| 30 Apr 2021 | 27.80 | 27.05 | 28.65 | 27.05 | 4023778 | 1.28% |
| 29 Apr 2021 | 27.45 | 28.20 | 28.40 | 27.30 | 2911591 | -2.14% |
| 28 Apr 2021 | 28.05 | 28.75 | 28.95 | 27.90 | 4274582 | -2.43% |
| 27 Apr 2021 | 28.75 | 27.15 | 29.00 | 27.00 | 12105676 | 7.08% |
| 26 Apr 2021 | 26.85 | 27.85 | 28.25 | 26.65 | 6940825 | -2.72% |
| 23 Apr 2021 | 27.60 | 24.15 | 28.35 | 23.95 | 22151815 | 14.05% |
| 22 Apr 2021 | 24.20 | 24.00 | 24.40 | 23.75 | 2231192 | 0.41% |
| 20 Apr 2021 | 24.10 | 24.30 | 24.65 | 23.90 | 3779326 | -0.21% |
| 19 Apr 2021 | 24.15 | 25.00 | 25.00 | 24.00 | 2277155 | -5.11% |
| 16 Apr 2021 | 25.45 | 24.60 | 25.75 | 24.50 | 3742846 | 3.25% |
| 15 Apr 2021 | 24.65 | 24.30 | 24.95 | 24.05 | 2243853 | 0.61% |
| 13 Apr 2021 | 24.50 | 23.20 | 25.00 | 23.20 | 3070239 | 2.30% |
| 12 Apr 2021 | 23.95 | 24.90 | 24.90 | 23.00 | 5652182 | -5.52% |
| 09 Apr 2021 | 25.35 | 25.60 | 25.75 | 24.90 | 3175168 | -0.98% |
| 08 Apr 2021 | 25.60 | 25.80 | 26.10 | 25.45 | 4196387 | -0.39% |
| 07 Apr 2021 | 25.70 | 25.70 | 26.35 | 25.45 | 4754311 | 0.19% |
| 06 Apr 2021 | 25.65 | 25.80 | 26.35 | 25.45 | 3752210 | 0.00% |
| 05 Apr 2021 | 25.65 | 26.30 | 26.55 | 25.45 | 3395356 | -2.84% |
| 01 Apr 2021 | 26.40 | 25.40 | 27.00 | 24.60 | 5553498 | 4.97% |
| 31 Mar 2021 | 25.15 | 25.45 | 25.85 | 25.10 | 3234463 | -1.37% |
| 30 Mar 2021 | 25.50 | 25.85 | 25.95 | 25.35 | 2712276 | -0.20% |
| 26 Mar 2021 | 25.55 | 25.75 | 26.35 | 25.40 | 3631753 | 0.20% |
| 25 Mar 2021 | 25.50 | 26.65 | 26.75 | 25.30 | 3807233 | -3.95% |
| 24 Mar 2021 | 26.55 | 27.40 | 27.60 | 26.30 | 3060673 | -3.10% |
| 23 Mar 2021 | 27.40 | 26.70 | 27.80 | 26.70 | 8153763 | 2.81% |
| 22 Mar 2021 | 26.65 | 26.35 | 27.30 | 26.10 | 3956666 | 1.33% |
| 19 Mar 2021 | 26.30 | 26.00 | 26.45 | 25.00 | 4931080 | -0.57% |
| 18 Mar 2021 | 26.45 | 27.45 | 27.80 | 25.90 | 9544178 | -1.31% |
| 17 Mar 2021 | 26.80 | 28.10 | 28.35 | 26.55 | 4745605 | -4.29% |
| 16 Mar 2021 | 28.00 | 28.10 | 28.70 | 27.85 | 3518186 | 0.54% |
| 15 Mar 2021 | 27.85 | 28.30 | 28.45 | 27.50 | 3289154 | -1.59% |
| 12 Mar 2021 | 28.30 | 28.80 | 29.35 | 28.20 | 6643224 | -0.53% |
| 10 Mar 2021 | 28.45 | 28.55 | 29.00 | 27.55 | 4197728 | 0.71% |
| 09 Mar 2021 | 28.25 | 28.90 | 29.15 | 27.55 | 4836228 | -1.91% |
| 08 Mar 2021 | 28.80 | 29.20 | 29.70 | 28.40 | 9096011 | -0.69% |
| 05 Mar 2021 | 29.00 | 29.90 | 30.45 | 28.75 | 6489184 | -3.49% |
| 04 Mar 2021 | 30.05 | 29.50 | 31.10 | 29.25 | 15733823 | 0.33% |
| 03 Mar 2021 | 29.95 | 29.15 | 30.60 | 28.90 | 21970627 | 3.81% |
| 02 Mar 2021 | 28.85 | 29.35 | 29.80 | 28.75 | 8005292 | -1.20% |
| 01 Mar 2021 | 29.20 | 29.50 | 30.20 | 29.05 | 8874941 | 0.17% |
| 26 Feb 2021 | 29.15 | 29.50 | 30.30 | 28.85 | 8944395 | -2.18% |
| 25 Feb 2021 | 29.80 | 30.00 | 30.60 | 29.60 | 7003363 | -0.17% |
| 24 Feb 2021 | 29.85 | 30.10 | 30.20 | 29.25 | 3544942 | 0.00% |
| 23 Feb 2021 | 29.85 | 30.00 | 30.40 | 29.30 | 8460883 | 0.51% |
| 22 Feb 2021 | 29.70 | 29.10 | 30.60 | 28.95 | 12927365 | 1.37% |
| 19 Feb 2021 | 29.30 | 29.95 | 30.60 | 29.00 | 11495520 | -3.14% |
| 18 Feb 2021 | 30.25 | 30.55 | 31.85 | 29.55 | 24077850 | -0.17% |
| 17 Feb 2021 | 30.30 | 27.30 | 30.90 | 27.05 | 36101917 | 10.58% |
| 16 Feb 2021 | 27.40 | 28.20 | 28.50 | 27.25 | 6193943 | -2.66% |
| 15 Feb 2021 | 28.15 | 28.15 | 28.80 | 27.85 | 7184117 | 0.72% |
| 12 Feb 2021 | 27.95 | 28.05 | 28.40 | 27.65 | 8515370 | -0.53% |
| 11 Feb 2021 | 28.10 | 28.30 | 28.60 | 27.85 | 7179672 | -1.06% |
| 10 Feb 2021 | 28.40 | 27.30 | 28.60 | 26.70 | 19769128 | 4.99% |
| 09 Feb 2021 | 27.05 | 27.40 | 27.60 | 25.90 | 14570993 | -1.28% |
| 08 Feb 2021 | 27.40 | 27.45 | 28.15 | 26.80 | 8897550 | 1.67% |
| 05 Feb 2021 | 26.95 | 26.70 | 27.40 | 25.80 | 15649779 | 1.89% |
| 04 Feb 2021 | 26.45 | 28.20 | 28.40 | 26.30 | 16427942 | -6.04% |
| 03 Feb 2021 | 28.15 | 27.90 | 28.75 | 27.70 | 10392598 | 1.62% |
| 02 Feb 2021 | 27.70 | 28.75 | 29.30 | 26.80 | 15261751 | -2.64% |
| 01 Feb 2021 | 28.45 | 29.15 | 30.15 | 28.30 | 12572386 | -1.56% |
| 29 Jan 2021 | 28.90 | 31.35 | 31.60 | 28.75 | 14158172 | -6.32% |
| 28 Jan 2021 | 30.85 | 27.90 | 31.65 | 27.60 | 22031786 | 8.63% |
| 27 Jan 2021 | 28.40 | 29.00 | 29.25 | 28.20 | 9007378 | -3.24% |
| 25 Jan 2021 | 29.35 | 31.25 | 31.60 | 29.05 | 10952446 | -4.86% |
| 22 Jan 2021 | 30.85 | 31.25 | 32.00 | 30.65 | 16917467 | -1.91% |
| 21 Jan 2021 | 31.45 | 32.60 | 32.75 | 31.10 | 14931116 | -2.48% |
| 20 Jan 2021 | 32.25 | 32.70 | 33.30 | 32.10 | 11113328 | -1.68% |
| 19 Jan 2021 | 32.80 | 30.55 | 33.45 | 30.55 | 27389419 | 8.97% |
| 18 Jan 2021 | 30.10 | 31.90 | 32.10 | 29.60 | 17381800 | -5.64% |
| 15 Jan 2021 | 31.90 | 33.90 | 34.65 | 30.35 | 41558389 | -4.06% |
| 14 Jan 2021 | 33.25 | 32.10 | 33.65 | 31.40 | 22151154 | 4.40% |
| 13 Jan 2021 | 31.85 | 32.60 | 32.80 | 30.65 | 18702694 | -1.24% |
| 12 Jan 2021 | 32.25 | 33.00 | 33.55 | 32.00 | 21850087 | -2.86% |
| 11 Jan 2021 | 33.20 | 31.10 | 33.80 | 30.60 | 47160630 | 10.30% |
| 08 Jan 2021 | 30.10 | 27.90 | 30.55 | 27.60 | 30710292 | 9.26% |
| 07 Jan 2021 | 27.55 | 27.10 | 28.30 | 27.00 | 16827656 | 2.99% |
| 06 Jan 2021 | 26.75 | 27.30 | 27.65 | 25.90 | 12116337 | -1.29% |
| 05 Jan 2021 | 27.10 | 26.80 | 27.65 | 26.50 | 12337639 | 0.74% |
| 04 Jan 2021 | 26.90 | 26.15 | 27.75 | 25.60 | 17285013 | 3.86% |
| 01 Jan 2021 | 25.90 | 25.95 | 26.35 | 25.75 | 5264257 | 0.39% |
| 31 Dec 2020 | 25.80 | 25.60 | 26.30 | 25.40 | 5864060 | 0.78% |
| 30 Dec 2020 | 25.60 | 26.10 | 26.35 | 25.40 | 8309094 | -1.73% |
| 29 Dec 2020 | 26.05 | 26.50 | 27.10 | 25.75 | 9532944 | -1.70% |
| 28 Dec 2020 | 26.50 | 25.60 | 27.25 | 25.45 | 19305455 | 4.33% |
| 24 Dec 2020 | 25.40 | 26.20 | 26.45 | 25.15 | 11642916 | -2.12% |
| 23 Dec 2020 | 25.95 | 24.10 | 26.20 | 24.10 | 13767949 | 7.90% |
| 22 Dec 2020 | 24.05 | 23.40 | 24.25 | 22.10 | 15453403 | 5.02% |
| 21 Dec 2020 | 22.90 | 24.35 | 26.40 | 21.40 | 33697409 | -5.76% |
| 18 Dec 2020 | 24.30 | 24.35 | 24.55 | 23.20 | 11541053 | 0.21% |
| 17 Dec 2020 | 24.25 | 24.20 | 25.70 | 23.75 | 24320533 | 1.25% |
| 16 Dec 2020 | 23.95 | 24.20 | 24.55 | 23.60 | 10341141 | -0.42% |
| 15 Dec 2020 | 24.05 | 22.75 | 24.85 | 21.85 | 25718698 | 6.42% |
| 14 Dec 2020 | 22.60 | 22.50 | 23.20 | 21.70 | 11143550 | 3.43% |
| 11 Dec 2020 | 21.85 | 21.75 | 22.75 | 21.25 | 6674341 | 0.69% |
| 10 Dec 2020 | 21.70 | 22.20 | 22.25 | 20.95 | 5573149 | -2.03% |
| 09 Dec 2020 | 22.15 | 21.55 | 23.00 | 21.05 | 11780466 | 3.99% |
| 08 Dec 2020 | 21.30 | 22.00 | 22.20 | 20.60 | 5236056 | -2.29% |
| 07 Dec 2020 | 21.80 | 21.20 | 22.50 | 21.15 | 8354742 | 2.59% |
| 04 Dec 2020 | 21.25 | 22.00 | 22.40 | 20.05 | 11568085 | -4.06% |
| 03 Dec 2020 | 22.15 | 23.00 | 23.30 | 21.95 | 22349295 | -3.49% |
| 02 Dec 2020 | 22.95 | 20.00 | 23.40 | 19.65 | 48476583 | 17.69% |
| 01 Dec 2020 | 19.50 | 18.50 | 20.10 | 18.40 | 15489307 | 5.69% |
| 27 Nov 2020 | 18.45 | 18.25 | 18.85 | 18.05 | 10589148 | 2.22% |
| 26 Nov 2020 | 18.05 | 18.30 | 18.45 | 17.95 | 6047750 | -0.28% |
| 25 Nov 2020 | 18.10 | 18.20 | 18.40 | 17.90 | 5248558 | 0.28% |
| 24 Nov 2020 | 18.05 | 18.40 | 18.70 | 17.90 | 7083265 | -1.37% |
| 23 Nov 2020 | 18.30 | 18.20 | 18.85 | 18.00 | 12642200 | 2.23% |
| 20 Nov 2020 | 17.90 | 18.30 | 18.60 | 17.70 | 7926114 | -1.38% |
| 19 Nov 2020 | 18.15 | 19.05 | 19.55 | 17.70 | 14808280 | -5.22% |
| 18 Nov 2020 | 19.15 | 16.90 | 19.80 | 16.90 | 36848372 | 13.31% |
| 17 Nov 2020 | 16.90 | 17.05 | 17.35 | 16.85 | 7173333 | -0.29% |
| 14 Nov 2020 | 16.95 | 17.00 | 17.10 | 16.90 | 970533 | 0.30% |
| 13 Nov 2020 | 16.90 | 16.90 | 17.05 | 16.85 | 2731111 | 0.30% |
| 12 Nov 2020 | 16.85 | 16.95 | 17.20 | 16.85 | 3688799 | -0.30% |
| 11 Nov 2020 | 16.90 | 17.20 | 17.30 | 16.80 | 3318695 | -1.46% |
| 10 Nov 2020 | 17.15 | 17.50 | 17.65 | 17.05 | 5758564 | 1.18% |
| 09 Nov 2020 | 16.95 | 17.00 | 17.20 | 16.85 | 1890419 | -0.29% |
| 06 Nov 2020 | 17.00 | 16.95 | 17.20 | 16.85 | 3946955 | 0.59% |
| 05 Nov 2020 | 16.90 | 16.95 | 17.10 | 16.75 | 2458518 | 0.30% |
| 04 Nov 2020 | 16.85 | 16.80 | 17.20 | 16.75 | 3250954 | -0.30% |
| 03 Nov 2020 | 16.90 | 17.15 | 17.20 | 16.80 | 2929311 | -0.59% |
| 02 Nov 2020 | 17.00 | 17.35 | 17.40 | 16.90 | 3486720 | -1.45% |
| 30 Oct 2020 | 17.25 | 17.00 | 17.35 | 16.85 | 6242970 | 1.47% |
| 29 Oct 2020 | 17.00 | 16.50 | 17.15 | 16.30 | 4677199 | 1.19% |
| 28 Oct 2020 | 16.80 | 17.00 | 17.10 | 16.75 | 4294430 | -0.59% |
| 27 Oct 2020 | 16.90 | 17.05 | 17.25 | 16.80 | 4489470 | 0.00% |
| 26 Oct 2020 | 16.90 | 16.90 | 17.35 | 16.80 | 4082184 | 0.30% |
| 23 Oct 2020 | 16.85 | 17.05 | 17.10 | 16.75 | 2921937 | 0.00% |
| 22 Oct 2020 | 16.85 | 16.65 | 17.10 | 16.55 | 4034974 | 1.20% |
| 21 Oct 2020 | 16.65 | 16.80 | 17.25 | 16.55 | 4921253 | -0.30% |
| 20 Oct 2020 | 16.70 | 17.10 | 17.25 | 16.60 | 3461755 | -1.76% |
| 19 Oct 2020 | 17.00 | 17.00 | 17.45 | 16.95 | 6844985 | 1.49% |
| 16 Oct 2020 | 16.75 | 16.25 | 16.85 | 16.25 | 6576762 | 4.04% |
| 15 Oct 2020 | 16.10 | 16.50 | 17.10 | 16.00 | 6624666 | -0.92% |
| 14 Oct 2020 | 16.25 | 16.30 | 16.45 | 16.15 | 4178448 | 0.00% |
| 13 Oct 2020 | 16.25 | 16.05 | 16.45 | 16.05 | 3474021 | 0.31% |
| 12 Oct 2020 | 16.20 | 17.10 | 17.15 | 16.10 | 2013864 | -3.28% |
| 09 Oct 2020 | 16.75 | 16.40 | 17.05 | 16.35 | 2276112 | 2.45% |
| 08 Oct 2020 | 16.35 | 16.50 | 16.70 | 16.10 | 1650933 | -1.51% |
| 07 Oct 2020 | 16.60 | 17.25 | 17.95 | 16.35 | 8517683 | -4.60% |
| 06 Oct 2020 | 17.40 | 17.65 | 17.75 | 17.10 | 5014774 | -0.57% |
| 05 Oct 2020 | 17.50 | 16.00 | 17.70 | 15.95 | 12111808 | 10.76% |
| 01 Oct 2020 | 15.80 | 16.05 | 16.25 | 15.70 | 1319505 | -0.32% |
| 30 Sep 2020 | 15.85 | 16.75 | 16.75 | 15.70 | 2273468 | -3.65% |
| 29 Sep 2020 | 16.45 | 15.85 | 16.75 | 15.70 | 11131686 | 5.45% |
| 28 Sep 2020 | 15.60 | 15.35 | 15.95 | 15.20 | 5663908 | 5.05% |
| 25 Sep 2020 | 14.85 | 14.60 | 14.95 | 14.60 | 3349729 | 3.48% |
| 24 Sep 2020 | 14.35 | 14.35 | 14.80 | 14.20 | 3297212 | -3.37% |
| 23 Sep 2020 | 14.85 | 15.30 | 15.45 | 14.30 | 5076101 | -0.34% |
| 22 Sep 2020 | 14.90 | 14.40 | 15.25 | 13.70 | 6313694 | 5.67% |
| 21 Sep 2020 | 14.10 | 14.70 | 15.30 | 14.00 | 5624079 | -3.42% |
| 18 Sep 2020 | 14.60 | 15.65 | 15.65 | 14.40 | 4081668 | -5.19% |
| 17 Sep 2020 | 15.40 | 15.75 | 15.75 | 15.30 | 1951468 | -2.22% |
| 16 Sep 2020 | 15.75 | 15.90 | 16.15 | 15.60 | 1863432 | 0.32% |
| 15 Sep 2020 | 15.70 | 16.35 | 16.55 | 15.70 | 3555263 | -3.09% |
| 14 Sep 2020 | 16.20 | 16.10 | 16.95 | 15.95 | 3602642 | 1.89% |
| 11 Sep 2020 | 15.90 | 16.00 | 16.20 | 15.75 | 1362866 | -0.31% |
| 10 Sep 2020 | 15.95 | 16.30 | 16.55 | 15.90 | 1746615 | -0.93% |
| 09 Sep 2020 | 16.10 | 16.40 | 16.40 | 15.65 | 2502698 | -3.01% |
| 08 Sep 2020 | 16.60 | 16.85 | 17.20 | 16.25 | 5015431 | -1.78% |
| 07 Sep 2020 | 16.90 | 16.60 | 17.25 | 16.10 | 5213753 | 2.74% |
| 04 Sep 2020 | 16.45 | 16.70 | 17.90 | 16.40 | 8308181 | -4.91% |
| 03 Sep 2020 | 17.30 | 15.55 | 18.30 | 15.20 | 6618564 | 12.70% |
| 02 Sep 2020 | 15.35 | 15.75 | 15.75 | 15.05 | 1959181 | -0.32% |
| 01 Sep 2020 | 15.40 | 15.60 | 15.60 | 14.50 | 2691154 | 0.00% |
| 31 Aug 2020 | 15.40 | 16.65 | 16.70 | 15.25 | 4039057 | -6.95% |
| 28 Aug 2020 | 16.55 | 17.20 | 17.20 | 16.45 | 2903238 | -2.93% |
| 27 Aug 2020 | 17.05 | 17.10 | 17.20 | 16.65 | 2802578 | 0.59% |
| 26 Aug 2020 | 16.95 | 17.45 | 17.50 | 16.90 | 2773114 | -2.02% |
| 25 Aug 2020 | 17.30 | 18.10 | 18.25 | 17.10 | 9719495 | -3.08% |
| 24 Aug 2020 | 17.85 | 17.50 | 18.70 | 17.30 | 9601109 | 3.48% |
| 21 Aug 2020 | 17.25 | 16.00 | 18.40 | 15.95 | 17750303 | 7.48% |
| 20 Aug 2020 | 16.05 | 15.60 | 16.50 | 15.55 | 3567859 | 0.94% |
| 19 Aug 2020 | 15.90 | 16.35 | 16.35 | 15.80 | 2477217 | -0.62% |
| 18 Aug 2020 | 16.00 | 16.50 | 16.70 | 15.65 | 3256255 | -3.03% |
| 17 Aug 2020 | 16.50 | 16.80 | 16.90 | 16.25 | 5242756 | 7.14% |
| 14 Aug 2020 | 15.40 | 16.20 | 16.25 | 15.10 | 2718978 | -3.75% |
| 13 Aug 2020 | 16.00 | 17.05 | 17.05 | 15.80 | 3830902 | -5.04% |
| 12 Aug 2020 | 16.85 | 16.70 | 17.30 | 16.20 | 7594008 | 1.81% |
| 11 Aug 2020 | 16.55 | 17.40 | 17.50 | 16.20 | 13924774 | -3.22% |
| 10 Aug 2020 | 17.10 | 14.40 | 17.15 | 14.40 | 19945663 | 19.58% |
| 07 Aug 2020 | 14.30 | 14.40 | 15.30 | 14.10 | 8678435 | 1.42% |
| 06 Aug 2020 | 14.10 | 13.40 | 14.10 | 13.20 | 2928190 | 4.83% |
| 05 Aug 2020 | 13.45 | 13.10 | 13.45 | 12.80 | 4010664 | 4.67% |
| 04 Aug 2020 | 12.85 | 12.25 | 12.85 | 12.15 | 3046078 | 4.90% |
| 03 Aug 2020 | 12.25 | 12.05 | 12.70 | 12.05 | 1977953 | -2.00% |
| 31 Jul 2020 | 12.50 | 13.05 | 13.05 | 12.40 | 4327208 | 0.40% |
| 30 Jul 2020 | 12.45 | 11.90 | 12.45 | 11.80 | 1912952 | 4.62% |
| 29 Jul 2020 | 11.90 | 11.35 | 11.90 | 11.30 | 2461790 | 4.85% |
| 28 Jul 2020 | 11.35 | 11.80 | 11.90 | 11.30 | 3112884 | -4.22% |
| 27 Jul 2020 | 11.85 | 12.40 | 12.45 | 11.80 | 2160368 | -4.44% |
| 24 Jul 2020 | 12.40 | 12.70 | 12.80 | 12.20 | 2001142 | -2.75% |
| 23 Jul 2020 | 12.75 | 12.75 | 13.05 | 12.65 | 1264107 | -1.16% |
| 22 Jul 2020 | 12.90 | 12.60 | 13.10 | 12.50 | 2340453 | 3.20% |
| 21 Jul 2020 | 12.50 | 12.80 | 12.90 | 12.45 | 1288732 | -1.19% |
| 20 Jul 2020 | 12.65 | 12.95 | 13.00 | 12.55 | 1398391 | -1.17% |
| 17 Jul 2020 | 12.80 | 12.55 | 12.95 | 12.45 | 1514718 | 1.99% |
| 16 Jul 2020 | 12.55 | 13.00 | 13.30 | 12.45 | 2908895 | -4.20% |
| 15 Jul 2020 | 13.10 | 12.90 | 13.45 | 12.75 | 3006839 | 1.95% |
| 14 Jul 2020 | 12.85 | 13.45 | 13.45 | 12.85 | 1809294 | -4.81% |
| 13 Jul 2020 | 13.50 | 14.00 | 14.25 | 13.35 | 2186346 | -2.53% |
| 10 Jul 2020 | 13.85 | 13.65 | 14.20 | 13.65 | 2289999 | -1.77% |
| 09 Jul 2020 | 14.10 | 14.30 | 14.45 | 14.05 | 2012503 | -1.05% |
| 08 Jul 2020 | 14.25 | 14.05 | 14.80 | 14.05 | 3383507 | -1.04% |
| 07 Jul 2020 | 14.40 | 15.15 | 15.20 | 14.35 | 4445818 | -4.64% |
| 06 Jul 2020 | 15.10 | 15.50 | 15.80 | 14.85 | 5419719 | -1.63% |
| 03 Jul 2020 | 15.35 | 16.10 | 16.25 | 15.25 | 4869326 | -3.46% |
| 02 Jul 2020 | 15.90 | 16.25 | 16.30 | 15.65 | 4765238 | -0.31% |
| 01 Jul 2020 | 15.95 | 16.00 | 16.50 | 15.15 | 12441341 | 0.31% |
| 30 Jun 2020 | 15.90 | 16.60 | 16.80 | 15.55 | 26973647 | -0.62% |
| 29 Jun 2020 | 16.00 | 15.60 | 16.00 | 14.80 | 13061060 | 4.92% |
| 26 Jun 2020 | 15.25 | 14.85 | 15.25 | 14.70 | 12283886 | 4.81% |
| 25 Jun 2020 | 14.55 | 13.90 | 14.60 | 13.55 | 8070570 | 4.30% |
| 24 Jun 2020 | 13.95 | 14.25 | 14.45 | 13.50 | 8063882 | 1.09% |
| 23 Jun 2020 | 13.80 | 13.35 | 13.80 | 12.80 | 3833596 | 4.94% |
| 22 Jun 2020 | 13.15 | 13.30 | 13.55 | 12.90 | 7168018 | 1.54% |
| 19 Jun 2020 | 12.95 | 12.95 | 12.95 | 12.50 | 3833605 | 4.86% |
| 18 Jun 2020 | 12.35 | 12.35 | 12.35 | 12.10 | 1697580 | 4.66% |
| 17 Jun 2020 | 11.80 | 12.25 | 12.35 | 11.70 | 2116410 | -4.07% |
| 16 Jun 2020 | 12.30 | 13.05 | 13.20 | 12.30 | 2242974 | -4.65% |
| 15 Jun 2020 | 12.90 | 12.95 | 13.25 | 12.20 | 5569488 | 0.78% |
| 12 Jun 2020 | 12.80 | 12.70 | 13.35 | 12.70 | 6075974 | -4.12% |
| 11 Jun 2020 | 13.35 | 14.75 | 14.75 | 13.35 | 15337092 | -4.98% |
| 10 Jun 2020 | 14.05 | 14.05 | 14.05 | 14.05 | 726419 | 4.85% |
| 09 Jun 2020 | 13.40 | 13.40 | 13.40 | 13.40 | 1341035 | 4.69% |
| 08 Jun 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 2606218 | 4.92% |
| 05 Jun 2020 | 12.20 | 11.35 | 12.20 | 11.25 | 8685378 | 9.91% |
| 04 Jun 2020 | 11.10 | 11.30 | 11.40 | 10.75 | 4168742 | -0.89% |
| 03 Jun 2020 | 11.20 | 10.90 | 11.60 | 10.75 | 8538090 | 5.66% |
| 02 Jun 2020 | 10.60 | 10.10 | 10.80 | 10.10 | 3718252 | 5.47% |
| 01 Jun 2020 | 10.05 | 9.70 | 10.30 | 9.70 | 4460764 | 5.79% |
| 29 May 2020 | 9.50 | 9.25 | 10.15 | 9.10 | 7344919 | 2.70% |
| 28 May 2020 | 9.25 | 8.85 | 9.65 | 8.80 | 6485992 | 5.11% |
| 27 May 2020 | 8.80 | 8.95 | 8.95 | 8.70 | 1184475 | 0.00% |
| 26 May 2020 | 8.80 | 9.10 | 9.25 | 8.70 | 2534247 | 0.00% |
| 22 May 2020 | 8.80 | 8.95 | 9.10 | 8.75 | 2472343 | -1.68% |
| 21 May 2020 | 8.95 | 9.10 | 9.35 | 8.90 | 1116940 | -1.65% |
| 20 May 2020 | 9.10 | 9.05 | 9.40 | 8.90 | 2471253 | -0.55% |
| 19 May 2020 | 9.15 | 9.80 | 9.85 | 9.00 | 4072959 | -5.18% |
| 18 May 2020 | 9.65 | 10.30 | 10.35 | 9.55 | 1886292 | -6.76% |
| 15 May 2020 | 10.35 | 10.45 | 10.50 | 10.20 | 690609 | -0.96% |
| 14 May 2020 | 10.45 | 10.50 | 10.65 | 10.30 | 678518 | -0.48% |
| 13 May 2020 | 10.50 | 10.40 | 10.65 | 10.30 | 1504517 | 4.48% |
| 12 May 2020 | 10.05 | 10.25 | 10.25 | 9.95 | 727030 | -1.95% |
| 11 May 2020 | 10.25 | 10.30 | 10.55 | 10.15 | 930152 | 0.99% |
| 08 May 2020 | 10.15 | 10.40 | 10.40 | 10.10 | 727446 | -0.98% |
| 07 May 2020 | 10.25 | 10.30 | 10.50 | 10.15 | 946751 | -1.44% |
| 06 May 2020 | 10.40 | 11.00 | 11.00 | 10.25 | 758654 | -1.42% |
| 05 May 2020 | 10.55 | 10.60 | 10.80 | 10.50 | 813294 | 0.00% |
| 04 May 2020 | 10.55 | 10.70 | 10.85 | 10.45 | 848528 | -2.76% |
| 30 Apr 2020 | 10.85 | 11.15 | 11.35 | 10.75 | 1653441 | -1.36% |
| 29 Apr 2020 | 11.00 | 10.90 | 11.45 | 10.90 | 1250261 | 0.92% |
| 28 Apr 2020 | 10.90 | 11.35 | 11.35 | 10.70 | 2827335 | -2.24% |
| 27 Apr 2020 | 11.15 | 11.75 | 11.95 | 11.10 | 1865337 | -4.70% |
| 24 Apr 2020 | 11.70 | 12.70 | 12.75 | 11.50 | 2579918 | -4.88% |
| 23 Apr 2020 | 12.30 | 11.50 | 12.30 | 11.30 | 2795835 | 9.82% |
| 22 Apr 2020 | 11.20 | 10.25 | 11.20 | 10.20 | 1151407 | 9.80% |
| 21 Apr 2020 | 10.20 | 10.65 | 10.75 | 10.10 | 878847 | -6.85% |
| 20 Apr 2020 | 10.95 | 11.35 | 11.35 | 10.10 | 1336918 | -2.23% |
| 17 Apr 2020 | 11.20 | 11.55 | 11.80 | 11.10 | 1806930 | -0.88% |
| 16 Apr 2020 | 11.30 | 11.40 | 11.45 | 11.05 | 909483 | -0.44% |
| 15 Apr 2020 | 11.35 | 12.10 | 12.20 | 11.25 | 2107692 | 1.79% |
| 13 Apr 2020 | 11.15 | 10.75 | 11.15 | 10.20 | 1773862 | 9.85% |
| 09 Apr 2020 | 10.15 | 9.65 | 10.35 | 9.65 | 2431046 | 6.28% |
| 08 Apr 2020 | 9.55 | 9.20 | 9.70 | 9.15 | 1853418 | 2.69% |
| 07 Apr 2020 | 9.30 | 9.15 | 9.45 | 8.90 | 1021941 | 6.29% |
| 03 Apr 2020 | 8.75 | 8.95 | 9.00 | 8.65 | 995524 | -1.13% |
| 01 Apr 2020 | 8.85 | 9.00 | 9.05 | 8.70 | 2105292 | -2.21% |
| 31 Mar 2020 | 9.05 | 9.15 | 9.30 | 8.80 | 3660255 | -0.55% |
| 30 Mar 2020 | 9.10 | 9.00 | 9.15 | 8.60 | 1695541 | 0.55% |
| 27 Mar 2020 | 9.05 | 9.35 | 9.90 | 8.95 | 2366206 | -2.69% |
| 26 Mar 2020 | 9.30 | 9.25 | 9.45 | 8.95 | 1935444 | 2.76% |
| 25 Mar 2020 | 9.05 | 8.55 | 9.20 | 8.50 | 1247773 | 3.43% |
| 24 Mar 2020 | 8.75 | 8.95 | 8.95 | 8.10 | 2786311 | 2.34% |
| 23 Mar 2020 | 8.55 | 8.65 | 8.95 | 8.50 | 3625734 | -9.04% |
| 20 Mar 2020 | 9.40 | 8.90 | 9.60 | 8.90 | 2900377 | 4.44% |
| 19 Mar 2020 | 9.00 | 8.90 | 9.45 | 8.45 | 2777409 | -0.55% |
| 18 Mar 2020 | 9.05 | 10.40 | 10.45 | 8.95 | 4950552 | -12.56% |
| 17 Mar 2020 | 10.35 | 10.40 | 10.60 | 9.95 | 1378078 | 1.97% |
| 16 Mar 2020 | 10.15 | 10.65 | 10.65 | 9.90 | 3557802 | -4.69% |
| 13 Mar 2020 | 10.65 | 9.15 | 10.95 | 8.55 | 3172009 | 8.12% |
| 12 Mar 2020 | 9.85 | 10.00 | 11.20 | 9.70 | 2987647 | -13.22% |
| 11 Mar 2020 | 11.35 | 10.85 | 11.60 | 10.75 | 3977730 | 4.61% |
| 09 Mar 2020 | 10.85 | 10.60 | 11.25 | 10.30 | 3638820 | -6.47% |
| 06 Mar 2020 | 11.60 | 12.20 | 12.25 | 11.50 | 1399144 | -9.73% |
| 05 Mar 2020 | 12.85 | 12.80 | 13.10 | 12.65 | 1165490 | 0.78% |
| 04 Mar 2020 | 12.75 | 13.10 | 13.50 | 12.45 | 1600567 | 0.79% |
| 03 Mar 2020 | 12.65 | 12.80 | 13.20 | 11.80 | 3145635 | -2.69% |
| 02 Mar 2020 | 13.00 | 14.75 | 14.95 | 12.75 | 2323622 | -10.65% |
| 28 Feb 2020 | 14.55 | 15.50 | 15.50 | 14.10 | 2692491 | -9.35% |
| 27 Feb 2020 | 16.05 | 16.65 | 16.65 | 16.00 | 1268641 | -2.73% |
| 26 Feb 2020 | 16.50 | 16.80 | 16.85 | 16.40 | 752063 | -2.37% |
| 25 Feb 2020 | 16.90 | 17.00 | 17.05 | 16.80 | 708598 | 0.00% |
| 24 Feb 2020 | 16.90 | 16.95 | 16.95 | 16.85 | 1943738 | -0.59% |
| 20 Feb 2020 | 17.00 | 16.95 | 17.50 | 16.90 | 2103562 | 0.29% |
| 19 Feb 2020 | 16.95 | 16.90 | 17.00 | 16.90 | 607776 | 0.30% |
| 18 Feb 2020 | 16.90 | 16.90 | 17.15 | 16.75 | 1037202 | 0.00% |
| 17 Feb 2020 | 16.90 | 16.90 | 16.95 | 16.85 | 1029754 | 0.00% |
| 14 Feb 2020 | 16.90 | 16.85 | 16.95 | 16.80 | 1152279 | 0.00% |
| 13 Feb 2020 | 16.90 | 16.90 | 16.95 | 16.85 | 1079973 | 0.30% |
| 12 Feb 2020 | 16.85 | 16.90 | 17.15 | 16.75 | 4932476 | -0.30% |
| 11 Feb 2020 | 16.90 | 16.90 | 16.95 | 16.85 | 1057566 | 0.00% |
| 10 Feb 2020 | 16.90 | 16.95 | 17.00 | 16.65 | 1660723 | 0.00% |
| 07 Feb 2020 | 16.90 | 17.00 | 17.00 | 16.70 | 1988107 | 0.00% |
| 06 Feb 2020 | 16.90 | 16.95 | 17.15 | 16.90 | 810517 | 0.00% |
| 05 Feb 2020 | 16.90 | 16.50 | 17.15 | 16.50 | 1391746 | 2.42% |
| 04 Feb 2020 | 16.50 | 16.80 | 16.90 | 16.20 | 5566389 | -2.08% |
| 03 Feb 2020 | 16.85 | 16.80 | 17.00 | 16.60 | 1381098 | 0.30% |
| 01 Feb 2020 | 16.80 | 16.95 | 17.10 | 16.55 | 1760897 | -0.88% |
| 31 Jan 2020 | 16.95 | 17.00 | 17.15 | 16.90 | 1018579 | -0.29% |
| 30 Jan 2020 | 17.00 | 16.95 | 17.10 | 16.90 | 1535307 | 0.29% |
| 29 Jan 2020 | 16.95 | 17.05 | 17.20 | 16.90 | 848396 | 0.30% |
| 28 Jan 2020 | 16.90 | 17.00 | 17.20 | 16.85 | 1482312 | -0.59% |
| 27 Jan 2020 | 17.00 | 16.95 | 17.15 | 16.90 | 1278844 | -0.29% |
| 24 Jan 2020 | 17.05 | 17.15 | 17.30 | 17.05 | 1219319 | -0.58% |
| 23 Jan 2020 | 17.15 | 17.10 | 17.30 | 17.05 | 976390 | 0.59% |
| 22 Jan 2020 | 17.05 | 17.10 | 17.15 | 16.95 | 1192404 | 0.29% |
| 21 Jan 2020 | 17.00 | 17.05 | 17.25 | 16.80 | 3131072 | -1.73% |
| 20 Jan 2020 | 17.30 | 17.35 | 17.60 | 17.25 | 1724716 | 0.29% |
| 17 Jan 2020 | 17.25 | 17.55 | 17.85 | 17.20 | 2513623 | -2.82% |
| 16 Jan 2020 | 17.75 | 18.10 | 18.45 | 17.65 | 3000428 | -1.39% |
| 15 Jan 2020 | 18.00 | 17.70 | 18.40 | 17.65 | 4649548 | 1.69% |
| 14 Jan 2020 | 17.70 | 17.65 | 17.85 | 17.60 | 1264397 | 0.57% |
| 13 Jan 2020 | 17.60 | 17.65 | 17.95 | 17.55 | 880190 | 0.00% |
| 10 Jan 2020 | 17.60 | 17.65 | 18.15 | 17.50 | 2454042 | 0.28% |
| 09 Jan 2020 | 17.55 | 17.55 | 17.80 | 17.50 | 2289944 | 1.15% |
| 08 Jan 2020 | 17.35 | 17.15 | 17.50 | 17.05 | 1486712 | 0.29% |
| 07 Jan 2020 | 17.30 | 17.45 | 17.60 | 17.25 | 936052 | 0.29% |
| 06 Jan 2020 | 17.25 | 17.55 | 17.60 | 17.20 | 1328713 | -2.82% |
| 03 Jan 2020 | 17.75 | 17.85 | 18.30 | 17.70 | 2882181 | -0.84% |
| 02 Jan 2020 | 17.90 | 17.55 | 18.10 | 17.45 | 2380198 | 2.58% |
| 01 Jan 2020 | 17.45 | 17.65 | 17.95 | 17.40 | 915041 | -0.57% |
| 31 Dec 2019 | 17.55 | 17.70 | 18.00 | 17.45 | 1178829 | -0.85% |
| 30 Dec 2019 | 17.70 | 17.60 | 18.40 | 17.50 | 3652485 | 0.57% |
| 27 Dec 2019 | 17.60 | 17.35 | 17.85 | 17.30 | 2331597 | 1.15% |
| 26 Dec 2019 | 17.40 | 17.10 | 17.80 | 16.95 | 3759507 | 2.05% |
| 24 Dec 2019 | 17.05 | 17.15 | 17.20 | 17.00 | 884671 | 0.00% |
| 23 Dec 2019 | 17.05 | 17.15 | 17.25 | 17.05 | 1881150 | -0.58% |
| 20 Dec 2019 | 17.15 | 17.25 | 17.35 | 17.10 | 1627967 | 0.00% |
| 19 Dec 2019 | 17.15 | 17.25 | 17.50 | 17.15 | 1959449 | 0.00% |
| 18 Dec 2019 | 17.15 | 17.25 | 17.55 | 17.05 | 2558183 | 0.00% |
| 17 Dec 2019 | 17.15 | 17.20 | 17.30 | 17.10 | 2160611 | 0.29% |
| 16 Dec 2019 | 17.10 | 17.25 | 17.55 | 17.10 | 2854584 | -0.58% |
| 13 Dec 2019 | 17.20 | 17.25 | 17.40 | 17.10 | 1399970 | 0.58% |
| 12 Dec 2019 | 17.10 | 17.30 | 17.60 | 17.05 | 2453713 | -1.44% |
| 11 Dec 2019 | 17.35 | 17.20 | 17.50 | 16.80 | 3577416 | 1.46% |
| 10 Dec 2019 | 17.10 | 17.45 | 17.65 | 17.05 | 1384470 | -2.29% |
| 09 Dec 2019 | 17.50 | 18.00 | 18.20 | 17.40 | 1331138 | -2.23% |
| 06 Dec 2019 | 17.90 | 18.80 | 18.95 | 17.75 | 1370874 | -4.28% |
| 05 Dec 2019 | 18.70 | 18.80 | 19.65 | 18.60 | 2364080 | -1.84% |
| 04 Dec 2019 | 19.05 | 17.60 | 19.50 | 17.50 | 4558986 | 6.42% |
| 03 Dec 2019 | 17.90 | 19.45 | 19.55 | 17.65 | 4612188 | -9.14% |
| 02 Dec 2019 | 19.70 | 17.20 | 20.05 | 17.15 | 16552266 | 15.20% |
| 29 Nov 2019 | 17.10 | 17.10 | 17.50 | 17.05 | 1610676 | 0.00% |
| 28 Nov 2019 | 17.10 | 17.10 | 17.20 | 17.05 | 794596 | 0.00% |
| 27 Nov 2019 | 17.10 | 17.15 | 17.25 | 17.05 | 591199 | -0.29% |
| 26 Nov 2019 | 17.15 | 17.25 | 17.35 | 17.00 | 1529041 | -0.29% |
