Hindustan Organic Chemicals Ltd
NSE :HOCL BSE :500449 Sector : ChemicalsBuy, Sell or Hold HOCL ?
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
HOCL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 41.18 | 40.30 | 41.48 | 40.30 | 60534 | 2.69% |
| 21 Nov 2024 | 40.10 | 41.48 | 41.48 | 40.00 | 16936 | -1.47% |
| 19 Nov 2024 | 40.70 | 40.00 | 41.43 | 39.75 | 38378 | 1.98% |
| 18 Nov 2024 | 39.91 | 40.55 | 40.78 | 39.02 | 34476 | -2.16% |
| 14 Nov 2024 | 40.79 | 40.65 | 41.48 | 40.30 | 43061 | 1.22% |
| 13 Nov 2024 | 40.30 | 43.75 | 43.75 | 39.50 | 95384 | -5.18% |
| 12 Nov 2024 | 42.50 | 43.98 | 44.35 | 42.28 | 58321 | -1.39% |
| 11 Nov 2024 | 43.10 | 44.00 | 44.00 | 42.51 | 22663 | -1.28% |
| 08 Nov 2024 | 43.66 | 43.65 | 44.04 | 43.55 | 41683 | 0.02% |
| 07 Nov 2024 | 43.65 | 44.18 | 45.10 | 42.11 | 100349 | -1.20% |
| 06 Nov 2024 | 44.18 | 43.80 | 44.96 | 43.15 | 50583 | 0.87% |
| 05 Nov 2024 | 43.80 | 44.00 | 44.97 | 43.55 | 59768 | -0.52% |
| 04 Nov 2024 | 44.03 | 43.99 | 44.50 | 43.01 | 47029 | 0.46% |
| 01 Nov 2024 | 43.83 | 43.99 | 43.99 | 42.50 | 18443 | 1.48% |
| 31 Oct 2024 | 43.19 | 43.70 | 43.70 | 43.00 | 22517 | 0.19% |
| 30 Oct 2024 | 43.11 | 42.60 | 43.99 | 41.11 | 51318 | 1.20% |
| 29 Oct 2024 | 42.60 | 43.38 | 43.38 | 42.00 | 19272 | 1.45% |
| 28 Oct 2024 | 41.99 | 40.55 | 42.79 | 40.55 | 29965 | 3.55% |
| 25 Oct 2024 | 40.55 | 42.00 | 42.05 | 40.41 | 39973 | -2.87% |
| 24 Oct 2024 | 41.75 | 41.95 | 42.99 | 40.03 | 33750 | 1.33% |
| 23 Oct 2024 | 41.20 | 41.92 | 42.80 | 40.83 | 21737 | 0.05% |
| 22 Oct 2024 | 41.18 | 42.70 | 43.44 | 41.01 | 51460 | -3.60% |
| 21 Oct 2024 | 42.72 | 43.01 | 43.89 | 42.32 | 22934 | -1.23% |
| 18 Oct 2024 | 43.25 | 43.98 | 43.98 | 42.00 | 30207 | 0.05% |
| 17 Oct 2024 | 43.23 | 43.99 | 43.99 | 43.10 | 35632 | -0.98% |
| 16 Oct 2024 | 43.66 | 43.92 | 44.38 | 43.09 | 44017 | 0.32% |
| 15 Oct 2024 | 43.52 | 44.96 | 44.96 | 43.00 | 52150 | -1.85% |
| 14 Oct 2024 | 44.34 | 44.35 | 44.89 | 44.01 | 31490 | 0.75% |
| 11 Oct 2024 | 44.01 | 44.89 | 44.89 | 43.60 | 23241 | -0.23% |
| 10 Oct 2024 | 44.11 | 45.45 | 45.99 | 44.00 | 50372 | -0.85% |
| 09 Oct 2024 | 44.49 | 44.38 | 45.40 | 43.61 | 66378 | 2.11% |
| 08 Oct 2024 | 43.57 | 42.01 | 44.60 | 42.01 | 77931 | 2.40% |
| 07 Oct 2024 | 42.55 | 45.70 | 45.83 | 42.01 | 108789 | -5.38% |
| 04 Oct 2024 | 44.97 | 44.98 | 45.49 | 44.10 | 52314 | 1.17% |
| 03 Oct 2024 | 44.45 | 45.10 | 45.98 | 44.01 | 88640 | -2.71% |
| 01 Oct 2024 | 45.69 | 44.94 | 46.40 | 44.94 | 95525 | 1.67% |
| 30 Sep 2024 | 44.94 | 48.10 | 48.19 | 43.65 | 136543 | -6.10% |
| 27 Sep 2024 | 47.86 | 47.90 | 49.19 | 47.01 | 189576 | 1.38% |
| 26 Sep 2024 | 47.21 | 43.40 | 48.73 | 43.00 | 396196 | 8.88% |
| 25 Sep 2024 | 43.36 | 45.13 | 45.86 | 43.00 | 142376 | -4.51% |
| 24 Sep 2024 | 45.41 | 45.80 | 46.34 | 45.01 | 65128 | 0.91% |
| 23 Sep 2024 | 45.00 | 44.99 | 45.80 | 44.32 | 126247 | 1.65% |
| 20 Sep 2024 | 44.27 | 44.74 | 45.50 | 43.55 | 89380 | -0.11% |
| 19 Sep 2024 | 44.32 | 47.35 | 47.35 | 43.00 | 102316 | -4.36% |
| 18 Sep 2024 | 46.34 | 46.73 | 47.70 | 45.50 | 66367 | -0.83% |
| 17 Sep 2024 | 46.73 | 48.98 | 48.98 | 46.51 | 118069 | -2.42% |
| 16 Sep 2024 | 47.89 | 49.43 | 49.43 | 47.46 | 152390 | -3.12% |
| 13 Sep 2024 | 49.43 | 48.95 | 50.67 | 48.05 | 83691 | 2.53% |
| 12 Sep 2024 | 48.21 | 48.20 | 49.35 | 47.99 | 70576 | 0.04% |
| 11 Sep 2024 | 48.19 | 49.49 | 49.49 | 48.01 | 39086 | -0.50% |
| 10 Sep 2024 | 48.43 | 48.99 | 49.55 | 47.90 | 69857 | 0.56% |
| 09 Sep 2024 | 48.16 | 49.10 | 49.10 | 47.00 | 114245 | -1.93% |
| 06 Sep 2024 | 49.11 | 51.85 | 51.99 | 48.55 | 283588 | -4.77% |
| 05 Sep 2024 | 51.57 | 51.85 | 53.25 | 51.01 | 129754 | 0.23% |
| 04 Sep 2024 | 51.45 | 48.50 | 53.31 | 48.50 | 306438 | 4.28% |
| 03 Sep 2024 | 49.34 | 50.90 | 51.45 | 49.01 | 105528 | -0.78% |
| 02 Sep 2024 | 49.73 | 51.25 | 51.33 | 49.01 | 109446 | -1.43% |
| 30 Aug 2024 | 50.45 | 49.89 | 50.99 | 49.52 | 155026 | 1.88% |
| 29 Aug 2024 | 49.52 | 50.11 | 50.95 | 49.11 | 84933 | -2.50% |
| 28 Aug 2024 | 50.79 | 51.25 | 51.98 | 50.21 | 74016 | -0.26% |
| 27 Aug 2024 | 50.92 | 51.44 | 51.44 | 50.00 | 178536 | -0.93% |
| 26 Aug 2024 | 51.40 | 54.40 | 54.40 | 49.50 | 173581 | -4.78% |
| 23 Aug 2024 | 53.98 | 53.57 | 54.98 | 53.05 | 122678 | -0.13% |
| 22 Aug 2024 | 54.05 | 54.50 | 55.50 | 53.00 | 135429 | -0.31% |
| 21 Aug 2024 | 54.22 | 53.99 | 54.90 | 53.75 | 75045 | 0.89% |
| 20 Aug 2024 | 53.74 | 53.99 | 54.50 | 53.31 | 70485 | 0.22% |
| 19 Aug 2024 | 53.62 | 52.50 | 54.65 | 52.21 | 132191 | 3.16% |
| 16 Aug 2024 | 51.98 | 52.00 | 52.75 | 50.90 | 144675 | 0.95% |
| 14 Aug 2024 | 51.49 | 54.38 | 54.40 | 50.99 | 219550 | -3.59% |
| 13 Aug 2024 | 53.41 | 55.20 | 55.20 | 53.20 | 113645 | -1.71% |
| 12 Aug 2024 | 54.34 | 56.96 | 56.96 | 53.10 | 255992 | -3.33% |
| 09 Aug 2024 | 56.21 | 60.10 | 61.80 | 55.55 | 447078 | -5.91% |
| 08 Aug 2024 | 59.74 | 57.10 | 62.20 | 56.35 | 654964 | 5.64% |
| 07 Aug 2024 | 56.55 | 53.10 | 57.85 | 53.10 | 410499 | 7.51% |
| 06 Aug 2024 | 52.60 | 52.60 | 54.48 | 52.11 | 161816 | -1.13% |
| 05 Aug 2024 | 53.20 | 53.50 | 54.40 | 53.00 | 283089 | -4.85% |
| 02 Aug 2024 | 55.91 | 54.50 | 57.60 | 53.05 | 268526 | 0.76% |
| 01 Aug 2024 | 55.49 | 59.09 | 59.09 | 54.90 | 405888 | -5.48% |
| 31 Jul 2024 | 58.71 | 60.72 | 61.74 | 58.10 | 245989 | -2.49% |
| 30 Jul 2024 | 60.21 | 61.90 | 62.00 | 60.10 | 246741 | -2.78% |
| 29 Jul 2024 | 61.93 | 62.40 | 62.70 | 61.25 | 380108 | 0.54% |
| 26 Jul 2024 | 61.60 | 58.95 | 62.50 | 58.57 | 938375 | 5.30% |
| 25 Jul 2024 | 58.50 | 59.00 | 60.70 | 57.60 | 645228 | -1.53% |
| 24 Jul 2024 | 59.41 | 57.00 | 60.45 | 56.90 | 1216169 | 5.15% |
| 23 Jul 2024 | 56.50 | 54.90 | 58.00 | 51.71 | 1269835 | 4.07% |
| 22 Jul 2024 | 54.29 | 50.94 | 55.55 | 50.01 | 886831 | 7.23% |
| 19 Jul 2024 | 50.63 | 50.41 | 53.10 | 49.50 | 321651 | 0.44% |
| 18 Jul 2024 | 50.41 | 51.80 | 52.99 | 50.03 | 344617 | -1.96% |
| 16 Jul 2024 | 51.42 | 52.85 | 53.44 | 51.01 | 342624 | -0.91% |
| 15 Jul 2024 | 51.89 | 51.80 | 52.71 | 50.01 | 786527 | 6.79% |
| 12 Jul 2024 | 48.59 | 47.97 | 49.80 | 47.11 | 462930 | 2.36% |
| 11 Jul 2024 | 47.47 | 46.82 | 47.99 | 46.10 | 171626 | 1.39% |
| 10 Jul 2024 | 46.82 | 47.35 | 47.99 | 45.75 | 197074 | 0.86% |
| 09 Jul 2024 | 46.42 | 45.64 | 46.98 | 45.16 | 154450 | 2.18% |
| 08 Jul 2024 | 45.43 | 45.89 | 46.49 | 45.00 | 154046 | 0.80% |
| 05 Jul 2024 | 45.07 | 46.00 | 46.20 | 44.80 | 113477 | -0.60% |
| 04 Jul 2024 | 45.34 | 46.97 | 46.97 | 44.40 | 167747 | -2.03% |
| 03 Jul 2024 | 46.28 | 46.00 | 46.60 | 45.60 | 125597 | 1.05% |
| 02 Jul 2024 | 45.80 | 46.80 | 46.80 | 45.60 | 63929 | -1.34% |
| 01 Jul 2024 | 46.42 | 46.34 | 46.64 | 45.41 | 108074 | 2.61% |
| 28 Jun 2024 | 45.24 | 45.56 | 46.70 | 44.61 | 136756 | -0.70% |
| 27 Jun 2024 | 45.56 | 48.40 | 48.40 | 45.01 | 169864 | -4.19% |
| 26 Jun 2024 | 47.55 | 48.94 | 48.94 | 47.00 | 129363 | -1.25% |
| 25 Jun 2024 | 48.15 | 49.60 | 49.97 | 48.01 | 111213 | -2.11% |
| 24 Jun 2024 | 49.19 | 49.25 | 50.60 | 47.55 | 268418 | 1.46% |
| 21 Jun 2024 | 48.48 | 48.25 | 48.98 | 47.71 | 294313 | 2.02% |
| 20 Jun 2024 | 47.52 | 46.25 | 47.99 | 45.15 | 569686 | 4.65% |
| 19 Jun 2024 | 45.41 | 46.30 | 47.35 | 45.30 | 209878 | -1.28% |
| 18 Jun 2024 | 46.00 | 46.54 | 46.54 | 45.01 | 145997 | 0.90% |
| 14 Jun 2024 | 45.59 | 45.62 | 46.98 | 45.01 | 155704 | -0.07% |
| 13 Jun 2024 | 45.62 | 45.00 | 47.01 | 43.70 | 359322 | 2.17% |
| 12 Jun 2024 | 44.65 | 45.49 | 45.49 | 44.30 | 162710 | -0.87% |
| 11 Jun 2024 | 45.04 | 44.84 | 45.50 | 43.81 | 380297 | 1.79% |
| 10 Jun 2024 | 44.25 | 42.88 | 44.74 | 42.01 | 240262 | 6.86% |
| 07 Jun 2024 | 41.41 | 42.90 | 43.69 | 40.50 | 179785 | -1.57% |
| 06 Jun 2024 | 42.07 | 41.90 | 42.74 | 41.30 | 58674 | 1.50% |
| 05 Jun 2024 | 41.45 | 41.70 | 42.34 | 40.58 | 240779 | -2.95% |
| 04 Jun 2024 | 42.71 | 45.75 | 45.75 | 42.71 | 100196 | -4.98% |
| 03 Jun 2024 | 44.95 | 45.36 | 45.70 | 44.03 | 187481 | 2.09% |
| 31 May 2024 | 44.03 | 43.05 | 44.50 | 42.26 | 44971 | 1.90% |
| 30 May 2024 | 43.21 | 43.72 | 44.86 | 42.50 | 57991 | -1.17% |
| 29 May 2024 | 43.72 | 45.20 | 45.49 | 43.04 | 97630 | -0.79% |
| 28 May 2024 | 44.07 | 45.99 | 45.99 | 43.90 | 52893 | -2.76% |
| 27 May 2024 | 45.32 | 46.99 | 46.99 | 45.00 | 71183 | -2.20% |
| 24 May 2024 | 46.34 | 47.97 | 47.97 | 45.80 | 82398 | -1.84% |
| 23 May 2024 | 47.21 | 45.00 | 47.36 | 44.01 | 311223 | 4.66% |
| 22 May 2024 | 45.11 | 46.95 | 47.69 | 44.76 | 270143 | -2.76% |
| 21 May 2024 | 46.39 | 44.98 | 46.39 | 44.21 | 230155 | 4.98% |
| 18 May 2024 | 44.19 | 44.49 | 44.70 | 43.49 | 60407 | 2.65% |
| 17 May 2024 | 43.05 | 41.98 | 43.45 | 41.05 | 75611 | 4.01% |
| 16 May 2024 | 41.39 | 41.97 | 41.97 | 40.99 | 29165 | 0.58% |
| 15 May 2024 | 41.15 | 42.38 | 42.73 | 40.79 | 60506 | -1.39% |
| 14 May 2024 | 41.73 | 40.00 | 41.89 | 39.90 | 38288 | 4.35% |
| 13 May 2024 | 39.99 | 41.30 | 41.30 | 39.05 | 29337 | -1.62% |
| 10 May 2024 | 40.65 | 40.75 | 40.85 | 39.51 | 31120 | 1.52% |
| 09 May 2024 | 40.04 | 41.00 | 41.85 | 39.75 | 62088 | -1.45% |
| 08 May 2024 | 40.63 | 41.83 | 41.85 | 40.01 | 58984 | -1.07% |
| 07 May 2024 | 41.07 | 42.64 | 42.99 | 40.35 | 76611 | -3.30% |
| 06 May 2024 | 42.47 | 43.52 | 44.75 | 41.30 | 53021 | -2.19% |
| 03 May 2024 | 43.42 | 44.99 | 44.99 | 43.11 | 63631 | -1.99% |
| 02 May 2024 | 44.30 | 45.39 | 45.39 | 44.01 | 45365 | -0.47% |
| 30 Apr 2024 | 44.51 | 45.34 | 45.90 | 44.10 | 76377 | 0.18% |
| 29 Apr 2024 | 44.43 | 45.55 | 46.40 | 44.05 | 122918 | 0.02% |
| 26 Apr 2024 | 44.42 | 44.78 | 44.78 | 43.52 | 60694 | -0.13% |
| 25 Apr 2024 | 44.48 | 45.30 | 45.30 | 43.50 | 40895 | 0.23% |
| 24 Apr 2024 | 44.38 | 44.88 | 44.88 | 44.00 | 80112 | 1.60% |
| 23 Apr 2024 | 43.68 | 44.10 | 44.91 | 43.50 | 32484 | 0.32% |
| 22 Apr 2024 | 43.54 | 43.55 | 44.75 | 43.06 | 38578 | 0.00% |
| 19 Apr 2024 | 43.54 | 42.80 | 43.98 | 42.80 | 28341 | -0.91% |
| 18 Apr 2024 | 43.94 | 43.13 | 44.15 | 43.00 | 42917 | 1.90% |
| 16 Apr 2024 | 43.12 | 41.51 | 43.90 | 41.51 | 33812 | 1.29% |
| 15 Apr 2024 | 42.57 | 42.53 | 44.44 | 42.45 | 74384 | -4.72% |
| 12 Apr 2024 | 44.68 | 45.19 | 45.73 | 44.11 | 61884 | -1.13% |
| 10 Apr 2024 | 45.19 | 45.55 | 46.44 | 44.11 | 72130 | -0.51% |
| 09 Apr 2024 | 45.42 | 44.12 | 46.50 | 44.00 | 51504 | 0.93% |
| 08 Apr 2024 | 45.00 | 46.50 | 47.50 | 44.52 | 62118 | -2.87% |
| 05 Apr 2024 | 46.33 | 45.94 | 46.70 | 45.00 | 39699 | 2.05% |
| 04 Apr 2024 | 45.40 | 46.29 | 46.75 | 45.00 | 63433 | -0.09% |
| 03 Apr 2024 | 45.44 | 44.24 | 45.44 | 43.50 | 132979 | 4.99% |
| 02 Apr 2024 | 43.28 | 42.97 | 43.28 | 42.25 | 94600 | 5.00% |
| 01 Apr 2024 | 41.22 | 40.05 | 41.22 | 40.05 | 44689 | 4.99% |
| 28 Mar 2024 | 39.26 | 40.86 | 41.35 | 38.95 | 148943 | -3.99% |
| 27 Mar 2024 | 40.89 | 41.20 | 42.40 | 40.05 | 504492 | -2.22% |
| 26 Mar 2024 | 41.82 | 40.61 | 42.98 | 40.61 | 153522 | -0.67% |
| 22 Mar 2024 | 42.10 | 42.80 | 43.85 | 40.40 | 260868 | -0.78% |
| 21 Mar 2024 | 42.43 | 41.75 | 42.98 | 41.51 | 80489 | 1.58% |
| 20 Mar 2024 | 41.77 | 41.66 | 42.50 | 41.45 | 86839 | 0.26% |
| 19 Mar 2024 | 41.66 | 42.41 | 43.49 | 41.01 | 89849 | -1.77% |
| 18 Mar 2024 | 42.41 | 42.99 | 43.90 | 41.95 | 63140 | -1.21% |
| 15 Mar 2024 | 42.93 | 42.98 | 43.49 | 41.00 | 92521 | 1.95% |
| 14 Mar 2024 | 42.11 | 43.00 | 43.00 | 41.20 | 171329 | -2.88% |
| 13 Mar 2024 | 43.36 | 45.70 | 46.50 | 43.36 | 98804 | -5.00% |
| 12 Mar 2024 | 45.64 | 48.03 | 49.45 | 45.63 | 158633 | -4.98% |
| 11 Mar 2024 | 48.03 | 45.49 | 48.03 | 44.67 | 147741 | 4.98% |
| 07 Mar 2024 | 45.75 | 43.75 | 45.75 | 41.41 | 166651 | 4.98% |
| 06 Mar 2024 | 43.58 | 43.60 | 45.87 | 43.58 | 97122 | -4.99% |
| 05 Mar 2024 | 45.87 | 48.84 | 48.84 | 45.86 | 158058 | -4.97% |
| 04 Mar 2024 | 48.27 | 49.50 | 49.85 | 47.80 | 86792 | -2.60% |
| 02 Mar 2024 | 49.56 | 50.11 | 51.50 | 48.00 | 44987 | 0.88% |
| 01 Mar 2024 | 49.13 | 50.98 | 51.45 | 48.50 | 95520 | -3.10% |
| 29 Feb 2024 | 50.70 | 51.00 | 52.25 | 48.30 | 119510 | -0.28% |
| 28 Feb 2024 | 50.84 | 53.01 | 54.33 | 50.84 | 94659 | -4.99% |
| 27 Feb 2024 | 53.51 | 56.45 | 56.45 | 53.20 | 77952 | -2.32% |
| 26 Feb 2024 | 54.78 | 56.40 | 56.40 | 54.21 | 44003 | -0.80% |
| 23 Feb 2024 | 55.22 | 55.50 | 55.98 | 54.20 | 70396 | 0.80% |
| 22 Feb 2024 | 54.78 | 53.51 | 55.49 | 53.00 | 272358 | 1.09% |
| 21 Feb 2024 | 54.19 | 54.94 | 57.68 | 53.50 | 245937 | -1.37% |
| 20 Feb 2024 | 54.94 | 52.98 | 55.00 | 52.15 | 176882 | 4.65% |
| 19 Feb 2024 | 52.50 | 52.70 | 53.49 | 51.52 | 80965 | -0.34% |
| 16 Feb 2024 | 52.68 | 53.75 | 53.75 | 52.05 | 70196 | -0.11% |
| 15 Feb 2024 | 52.74 | 52.20 | 53.80 | 52.00 | 114894 | 1.48% |
| 14 Feb 2024 | 51.97 | 48.90 | 52.20 | 47.25 | 170125 | 4.50% |
| 13 Feb 2024 | 49.73 | 52.00 | 52.00 | 49.73 | 124791 | -4.99% |
| 12 Feb 2024 | 52.34 | 53.00 | 55.00 | 52.34 | 129528 | -4.99% |
| 09 Feb 2024 | 55.09 | 58.00 | 59.00 | 55.09 | 208762 | -4.98% |
| 08 Feb 2024 | 57.98 | 61.00 | 61.00 | 57.39 | 143699 | -4.02% |
| 07 Feb 2024 | 60.41 | 59.35 | 60.89 | 58.70 | 124242 | 2.91% |
| 06 Feb 2024 | 58.70 | 59.00 | 60.49 | 58.00 | 179954 | -1.92% |
| 05 Feb 2024 | 59.85 | 62.90 | 62.90 | 59.85 | 280752 | -5.00% |
| 02 Feb 2024 | 63.00 | 63.00 | 63.00 | 61.21 | 483259 | 5.00% |
| 01 Feb 2024 | 60.00 | 57.00 | 60.00 | 57.00 | 290859 | 4.99% |
| 31 Jan 2024 | 57.15 | 57.11 | 58.50 | 57.00 | 138748 | -0.94% |
| 30 Jan 2024 | 57.69 | 59.00 | 60.00 | 57.50 | 153421 | -1.69% |
| 29 Jan 2024 | 58.68 | 60.15 | 60.90 | 58.50 | 140932 | -1.06% |
| 25 Jan 2024 | 59.31 | 60.95 | 61.35 | 58.81 | 171234 | -1.98% |
| 24 Jan 2024 | 60.51 | 59.60 | 61.20 | 57.00 | 180525 | 1.31% |
| 23 Jan 2024 | 59.73 | 60.50 | 62.89 | 56.91 | 637988 | -0.28% |
| 20 Jan 2024 | 59.90 | 59.70 | 60.50 | 58.25 | 180509 | 3.22% |
| 19 Jan 2024 | 58.03 | 56.60 | 58.06 | 55.80 | 349114 | 4.94% |
| 18 Jan 2024 | 55.30 | 53.00 | 55.32 | 50.06 | 406211 | 4.95% |
| 17 Jan 2024 | 52.69 | 54.00 | 54.50 | 52.20 | 308371 | -3.62% |
| 16 Jan 2024 | 54.67 | 56.00 | 56.90 | 54.50 | 215514 | -2.69% |
| 15 Jan 2024 | 56.18 | 57.38 | 57.90 | 55.15 | 205961 | -2.09% |
| 12 Jan 2024 | 57.38 | 58.00 | 58.00 | 54.75 | 341284 | 0.67% |
| 11 Jan 2024 | 57.00 | 57.90 | 58.01 | 56.80 | 226577 | -0.87% |
| 10 Jan 2024 | 57.50 | 59.09 | 59.96 | 56.50 | 350743 | -2.61% |
| 09 Jan 2024 | 59.04 | 59.20 | 61.70 | 58.25 | 306299 | 0.36% |
| 08 Jan 2024 | 58.83 | 61.70 | 61.70 | 58.05 | 538479 | -3.51% |
| 05 Jan 2024 | 60.97 | 63.40 | 63.65 | 59.25 | 682259 | -2.49% |
| 04 Jan 2024 | 62.53 | 64.50 | 64.90 | 61.80 | 634692 | -2.27% |
| 03 Jan 2024 | 63.98 | 63.20 | 65.95 | 61.00 | 1108410 | 0.55% |
| 02 Jan 2024 | 63.63 | 62.43 | 65.85 | 58.00 | 3026358 | 1.92% |
| 01 Jan 2024 | 62.43 | 58.39 | 62.79 | 53.55 | 4407118 | 9.35% |
| 29 Dec 2023 | 57.09 | 49.00 | 57.09 | 48.39 | 6223718 | 19.99% |
| 28 Dec 2023 | 47.58 | 42.19 | 49.20 | 39.66 | 4214319 | 14.02% |
| 27 Dec 2023 | 41.73 | 43.40 | 44.65 | 41.01 | 1214662 | -2.59% |
| 26 Dec 2023 | 42.84 | 36.60 | 43.36 | 36.55 | 2516658 | 17.11% |
| 22 Dec 2023 | 36.58 | 36.89 | 37.80 | 36.31 | 129329 | 0.69% |
| 21 Dec 2023 | 36.33 | 35.10 | 36.40 | 34.61 | 163375 | 1.51% |
| 20 Dec 2023 | 35.79 | 38.50 | 39.39 | 35.00 | 399383 | -6.19% |
| 19 Dec 2023 | 38.15 | 39.62 | 39.80 | 37.50 | 640080 | -1.78% |
| 18 Dec 2023 | 38.84 | 36.29 | 39.25 | 35.01 | 1010249 | 8.80% |
| 15 Dec 2023 | 35.70 | 36.44 | 36.50 | 35.55 | 107820 | -0.42% |
| 14 Dec 2023 | 35.85 | 36.40 | 36.50 | 35.50 | 120898 | 0.36% |
| 13 Dec 2023 | 35.72 | 36.69 | 36.69 | 35.30 | 75377 | -0.11% |
| 12 Dec 2023 | 35.76 | 35.77 | 36.75 | 34.91 | 155460 | 1.97% |
| 11 Dec 2023 | 35.07 | 36.25 | 36.25 | 34.80 | 67291 | -1.04% |
| 08 Dec 2023 | 35.44 | 36.99 | 37.00 | 35.00 | 101587 | -2.50% |
| 07 Dec 2023 | 36.35 | 36.51 | 37.60 | 36.00 | 226772 | 0.30% |
| 06 Dec 2023 | 36.24 | 34.89 | 36.90 | 34.08 | 363554 | 6.68% |
| 05 Dec 2023 | 33.97 | 34.80 | 35.50 | 33.77 | 80553 | -0.50% |
| 04 Dec 2023 | 34.14 | 34.97 | 35.00 | 34.10 | 84393 | -0.44% |
| 01 Dec 2023 | 34.29 | 34.38 | 35.00 | 34.00 | 34843 | -0.26% |
| 30 Nov 2023 | 34.38 | 35.70 | 35.70 | 34.00 | 86026 | -1.66% |
| 29 Nov 2023 | 34.96 | 34.00 | 36.00 | 34.00 | 165072 | 3.37% |
| 28 Nov 2023 | 33.82 | 34.00 | 34.40 | 33.51 | 62740 | 0.59% |
| 24 Nov 2023 | 33.62 | 34.00 | 34.00 | 33.30 | 46590 | 0.39% |
| 23 Nov 2023 | 33.49 | 33.94 | 34.00 | 33.01 | 45505 | 0.27% |
| 22 Nov 2023 | 33.40 | 33.81 | 34.60 | 33.05 | 69420 | -1.18% |
| 21 Nov 2023 | 33.80 | 34.01 | 34.74 | 33.50 | 58001 | 0.06% |
| 20 Nov 2023 | 33.78 | 34.98 | 35.00 | 33.50 | 57951 | -2.40% |
| 17 Nov 2023 | 34.61 | 34.67 | 35.59 | 34.45 | 54189 | -1.59% |
| 16 Nov 2023 | 35.17 | 35.37 | 36.60 | 34.65 | 144403 | -0.57% |
| 15 Nov 2023 | 35.37 | 35.02 | 36.30 | 35.00 | 214802 | 1.03% |
| 13 Nov 2023 | 35.01 | 34.09 | 35.30 | 34.09 | 83016 | 2.70% |
| 12 Nov 2023 | 34.09 | 34.90 | 34.99 | 33.72 | 37351 | -0.32% |
| 10 Nov 2023 | 34.20 | 34.25 | 35.00 | 33.67 | 41903 | 0.23% |
| 09 Nov 2023 | 34.12 | 34.00 | 34.90 | 33.90 | 74935 | 0.50% |
| 08 Nov 2023 | 33.95 | 34.99 | 35.25 | 33.73 | 107788 | -1.91% |
| 07 Nov 2023 | 34.61 | 34.95 | 35.25 | 34.20 | 49176 | -0.40% |
| 06 Nov 2023 | 34.75 | 34.40 | 35.40 | 33.26 | 289555 | 2.84% |
| 03 Nov 2023 | 33.79 | 33.39 | 34.00 | 32.51 | 61866 | 2.55% |
| 02 Nov 2023 | 32.95 | 33.79 | 33.95 | 32.55 | 88865 | -0.45% |
| 01 Nov 2023 | 33.10 | 33.00 | 34.25 | 32.54 | 133386 | 1.13% |
| 31 Oct 2023 | 32.73 | 32.59 | 33.20 | 32.26 | 43848 | 0.99% |
| 30 Oct 2023 | 32.41 | 33.50 | 33.50 | 32.11 | 64150 | -1.73% |
| 27 Oct 2023 | 32.98 | 33.00 | 33.50 | 32.64 | 93180 | 0.92% |
| 26 Oct 2023 | 32.68 | 33.25 | 33.29 | 31.00 | 228710 | -0.61% |
| 25 Oct 2023 | 32.88 | 31.70 | 33.38 | 31.35 | 220544 | 5.69% |
| 23 Oct 2023 | 31.11 | 34.99 | 34.99 | 30.85 | 184872 | -9.88% |
| 20 Oct 2023 | 34.52 | 35.75 | 35.75 | 34.31 | 85501 | -2.38% |
| 19 Oct 2023 | 35.36 | 34.65 | 36.00 | 34.12 | 158053 | -0.20% |
| 18 Oct 2023 | 35.43 | 37.35 | 37.99 | 35.00 | 287741 | -6.54% |
| 17 Oct 2023 | 37.91 | 37.10 | 38.90 | 37.10 | 601633 | 2.43% |
| 16 Oct 2023 | 37.01 | 38.00 | 38.30 | 36.65 | 277447 | -0.70% |
| 13 Oct 2023 | 37.27 | 35.95 | 38.65 | 35.11 | 894920 | 4.63% |
| 12 Oct 2023 | 35.62 | 35.50 | 36.75 | 35.00 | 264824 | 2.00% |
| 11 Oct 2023 | 34.92 | 33.45 | 35.48 | 33.45 | 243851 | 5.53% |
| 10 Oct 2023 | 33.09 | 32.55 | 33.80 | 32.55 | 144438 | 2.04% |
| 09 Oct 2023 | 32.43 | 35.30 | 35.30 | 32.00 | 333619 | -8.42% |
| 06 Oct 2023 | 35.41 | 36.80 | 36.94 | 34.12 | 409246 | -3.07% |
| 05 Oct 2023 | 36.53 | 31.43 | 37.00 | 31.43 | 1649118 | 15.86% |
| 04 Oct 2023 | 31.53 | 32.39 | 32.80 | 31.00 | 64338 | -0.69% |
| 03 Oct 2023 | 31.75 | 31.54 | 31.99 | 31.05 | 74332 | 0.67% |
| 29 Sep 2023 | 31.54 | 31.32 | 32.87 | 31.32 | 49172 | -1.31% |
| 28 Sep 2023 | 31.96 | 32.06 | 32.99 | 31.50 | 32994 | -1.02% |
| 27 Sep 2023 | 32.29 | 33.13 | 33.15 | 32.00 | 57370 | -3.00% |
| 26 Sep 2023 | 33.29 | 33.00 | 33.55 | 32.68 | 52588 | 1.00% |
| 25 Sep 2023 | 32.96 | 32.71 | 33.89 | 32.71 | 54495 | -2.08% |
| 22 Sep 2023 | 33.66 | 32.39 | 34.00 | 31.05 | 243641 | 5.42% |
| 21 Sep 2023 | 31.93 | 33.50 | 33.98 | 31.30 | 188812 | -4.49% |
| 20 Sep 2023 | 33.43 | 33.35 | 34.70 | 33.05 | 209358 | 0.81% |
| 18 Sep 2023 | 33.16 | 32.94 | 34.20 | 32.32 | 305226 | 2.82% |
| 15 Sep 2023 | 32.25 | 31.83 | 33.30 | 31.30 | 96497 | 1.26% |
| 14 Sep 2023 | 31.85 | 31.84 | 32.42 | 31.15 | 56998 | 1.56% |
| 13 Sep 2023 | 31.36 | 30.40 | 32.40 | 30.01 | 75943 | 2.32% |
| 12 Sep 2023 | 30.65 | 33.60 | 33.60 | 30.01 | 114309 | -7.76% |
| 11 Sep 2023 | 33.23 | 34.35 | 34.35 | 33.10 | 82574 | -1.63% |
| 08 Sep 2023 | 33.78 | 34.65 | 34.99 | 33.11 | 131198 | -2.60% |
| 07 Sep 2023 | 34.68 | 34.57 | 35.10 | 33.50 | 249569 | 1.49% |
| 06 Sep 2023 | 34.17 | 33.00 | 34.80 | 32.52 | 359137 | 4.78% |
| 05 Sep 2023 | 32.61 | 32.95 | 33.80 | 32.10 | 281267 | -0.40% |
| 04 Sep 2023 | 32.74 | 32.39 | 33.00 | 32.00 | 272613 | 2.86% |
| 01 Sep 2023 | 31.83 | 31.99 | 32.25 | 31.05 | 99700 | 0.89% |
| 31 Aug 2023 | 31.55 | 30.60 | 32.40 | 30.35 | 185615 | 3.68% |
| 30 Aug 2023 | 30.43 | 29.40 | 31.50 | 29.00 | 442522 | 5.04% |
| 29 Aug 2023 | 28.97 | 28.35 | 29.85 | 28.30 | 72085 | 2.69% |
| 28 Aug 2023 | 28.21 | 28.33 | 28.55 | 28.05 | 17075 | -0.21% |
| 25 Aug 2023 | 28.27 | 28.94 | 28.94 | 28.10 | 31044 | -2.32% |
| 24 Aug 2023 | 28.94 | 29.00 | 29.50 | 28.90 | 46283 | 0.00% |
| 23 Aug 2023 | 28.94 | 28.45 | 29.90 | 28.05 | 82332 | 2.08% |
| 22 Aug 2023 | 28.35 | 28.30 | 28.78 | 28.10 | 38228 | 0.32% |
| 21 Aug 2023 | 28.26 | 28.60 | 28.97 | 28.00 | 27310 | -0.91% |
| 18 Aug 2023 | 28.52 | 28.70 | 28.98 | 28.40 | 51092 | -0.94% |
| 17 Aug 2023 | 28.79 | 28.66 | 29.29 | 28.54 | 18764 | -0.38% |
| 16 Aug 2023 | 28.90 | 28.55 | 29.70 | 28.55 | 80201 | 1.30% |
| 14 Aug 2023 | 28.53 | 29.08 | 29.50 | 28.15 | 45567 | -1.89% |
| 11 Aug 2023 | 29.08 | 28.89 | 29.70 | 28.50 | 55872 | 0.69% |
| 10 Aug 2023 | 28.88 | 29.50 | 30.00 | 28.80 | 56132 | -0.21% |
| 09 Aug 2023 | 28.94 | 29.00 | 29.60 | 28.70 | 41891 | -0.41% |
| 08 Aug 2023 | 29.06 | 32.00 | 32.80 | 28.77 | 189879 | -7.66% |
| 07 Aug 2023 | 31.47 | 30.21 | 31.90 | 30.21 | 259067 | 1.88% |
| 04 Aug 2023 | 30.89 | 29.31 | 31.10 | 29.10 | 226682 | 5.72% |
| 03 Aug 2023 | 29.22 | 29.60 | 30.18 | 29.07 | 25021 | -0.78% |
| 02 Aug 2023 | 29.45 | 29.20 | 30.20 | 28.50 | 175925 | 2.68% |
| 01 Aug 2023 | 28.68 | 28.22 | 28.79 | 28.22 | 40077 | 1.81% |
| 31 Jul 2023 | 28.17 | 28.77 | 28.77 | 28.00 | 25958 | -0.46% |
| 28 Jul 2023 | 28.30 | 28.34 | 28.50 | 28.09 | 21354 | -0.18% |
| 27 Jul 2023 | 28.35 | 28.20 | 28.70 | 28.02 | 31607 | 0.82% |
| 26 Jul 2023 | 28.12 | 28.12 | 28.80 | 28.05 | 25058 | -0.07% |
| 25 Jul 2023 | 28.14 | 28.36 | 28.89 | 28.05 | 29065 | -0.78% |
| 24 Jul 2023 | 28.36 | 28.20 | 28.95 | 27.82 | 102481 | 2.46% |
| 21 Jul 2023 | 27.68 | 28.00 | 28.00 | 27.60 | 37294 | -0.82% |
| 20 Jul 2023 | 27.91 | 28.25 | 28.25 | 27.75 | 16703 | 0.04% |
| 19 Jul 2023 | 27.90 | 28.00 | 28.45 | 27.76 | 35603 | 0.07% |
| 18 Jul 2023 | 27.88 | 28.80 | 28.80 | 27.60 | 38309 | -2.28% |
| 17 Jul 2023 | 28.53 | 28.02 | 28.99 | 28.02 | 22661 | -0.21% |
| 14 Jul 2023 | 28.59 | 27.68 | 29.00 | 27.50 | 44401 | 3.77% |
| 13 Jul 2023 | 27.55 | 28.60 | 28.95 | 27.50 | 34308 | -2.86% |
| 12 Jul 2023 | 28.36 | 27.90 | 29.20 | 27.70 | 57560 | 1.61% |
| 11 Jul 2023 | 27.91 | 28.00 | 28.22 | 27.50 | 19015 | -0.32% |
| 10 Jul 2023 | 28.00 | 28.93 | 29.00 | 27.73 | 30463 | -1.27% |
| 07 Jul 2023 | 28.36 | 28.80 | 28.85 | 27.77 | 70099 | 0.46% |
| 06 Jul 2023 | 28.23 | 27.55 | 28.50 | 27.55 | 73552 | 3.10% |
| 05 Jul 2023 | 27.38 | 27.01 | 27.94 | 26.80 | 55575 | 0.77% |
| 04 Jul 2023 | 27.17 | 27.20 | 27.50 | 27.00 | 25746 | 0.11% |
| 03 Jul 2023 | 27.14 | 27.95 | 27.95 | 27.00 | 24228 | -0.62% |
| 30 Jun 2023 | 27.31 | 26.50 | 27.95 | 26.50 | 81517 | 3.72% |
| 28 Jun 2023 | 26.33 | 26.48 | 26.90 | 26.12 | 32678 | -0.57% |
| 27 Jun 2023 | 26.48 | 26.40 | 26.98 | 26.40 | 13557 | 0.27% |
| 26 Jun 2023 | 26.41 | 26.90 | 27.00 | 26.28 | 15547 | -1.79% |
| 23 Jun 2023 | 26.89 | 26.99 | 27.00 | 26.21 | 23314 | 0.34% |
| 22 Jun 2023 | 26.80 | 27.11 | 27.75 | 26.27 | 28925 | -2.12% |
| 21 Jun 2023 | 27.38 | 27.22 | 27.95 | 27.00 | 55457 | 0.66% |
| 20 Jun 2023 | 27.20 | 26.90 | 27.50 | 26.40 | 33640 | 1.27% |
| 19 Jun 2023 | 26.86 | 27.50 | 27.50 | 26.06 | 11426 | -1.00% |
| 16 Jun 2023 | 27.13 | 27.16 | 27.65 | 27.00 | 25059 | 0.15% |
| 15 Jun 2023 | 27.09 | 27.85 | 28.60 | 27.00 | 68222 | -3.35% |
| 14 Jun 2023 | 28.03 | 26.40 | 28.80 | 26.00 | 233598 | 7.11% |
| 13 Jun 2023 | 26.17 | 26.17 | 26.40 | 25.92 | 82656 | 0.00% |
| 12 Jun 2023 | 26.17 | 26.48 | 26.50 | 26.01 | 28440 | -0.04% |
| 09 Jun 2023 | 26.18 | 26.34 | 26.60 | 26.05 | 15351 | 0.00% |
| 08 Jun 2023 | 26.18 | 26.55 | 26.60 | 25.83 | 42033 | 0.46% |
| 07 Jun 2023 | 26.06 | 26.11 | 26.65 | 21.20 | 60862 | 0.19% |
| 06 Jun 2023 | 26.01 | 26.40 | 26.40 | 25.80 | 18536 | -0.23% |
| 05 Jun 2023 | 26.07 | 26.65 | 26.65 | 25.80 | 29145 | 0.08% |
| 02 Jun 2023 | 26.05 | 25.90 | 26.25 | 25.90 | 25573 | 0.77% |
| 01 Jun 2023 | 25.85 | 26.08 | 26.19 | 25.65 | 14061 | -0.50% |
| 31 May 2023 | 25.98 | 26.45 | 26.45 | 25.50 | 8221 | -0.04% |
| 30 May 2023 | 25.99 | 25.99 | 26.45 | 25.51 | 12535 | 0.89% |
| 29 May 2023 | 25.76 | 26.25 | 26.95 | 25.25 | 29607 | -1.42% |
| 26 May 2023 | 26.13 | 25.87 | 26.37 | 25.87 | 18254 | 1.01% |
| 25 May 2023 | 25.87 | 25.71 | 26.50 | 25.71 | 17814 | -0.77% |
| 24 May 2023 | 26.07 | 26.26 | 26.69 | 25.70 | 13590 | -0.53% |
| 23 May 2023 | 26.21 | 26.83 | 27.14 | 26.00 | 35251 | -2.42% |
| 22 May 2023 | 26.86 | 26.12 | 27.10 | 26.12 | 20337 | 1.32% |
| 19 May 2023 | 26.51 | 26.70 | 27.00 | 26.20 | 30117 | -0.56% |
| 18 May 2023 | 26.66 | 26.99 | 28.00 | 26.50 | 72008 | 0.15% |
| 17 May 2023 | 26.62 | 27.12 | 27.22 | 26.51 | 30378 | -1.84% |
| 16 May 2023 | 27.12 | 27.39 | 27.90 | 27.00 | 22514 | -0.22% |
| 15 May 2023 | 27.18 | 27.39 | 28.00 | 26.65 | 43829 | -0.77% |
| 12 May 2023 | 27.39 | 27.43 | 27.71 | 27.01 | 13421 | -1.15% |
| 11 May 2023 | 27.71 | 28.15 | 28.60 | 27.15 | 16289 | -1.56% |
| 10 May 2023 | 28.15 | 26.51 | 28.40 | 26.20 | 83192 | 6.23% |
| 09 May 2023 | 26.50 | 26.85 | 27.70 | 26.30 | 43847 | 0.61% |
| 08 May 2023 | 26.34 | 27.19 | 27.20 | 26.00 | 23232 | -1.79% |
| 05 May 2023 | 26.82 | 27.80 | 27.80 | 26.51 | 23064 | -2.15% |
| 04 May 2023 | 27.41 | 27.47 | 28.00 | 27.21 | 64068 | -0.22% |
| 03 May 2023 | 27.47 | 26.85 | 27.74 | 26.05 | 57717 | 2.31% |
| 02 May 2023 | 26.85 | 26.57 | 27.44 | 26.57 | 20768 | 1.05% |
| 28 Apr 2023 | 26.57 | 27.03 | 27.40 | 26.55 | 29097 | -1.70% |
| 27 Apr 2023 | 27.03 | 27.18 | 27.72 | 26.54 | 22574 | -0.55% |
| 26 Apr 2023 | 27.18 | 26.81 | 27.40 | 26.80 | 11061 | 1.38% |
| 25 Apr 2023 | 26.81 | 26.96 | 27.50 | 26.50 | 15589 | -0.56% |
| 24 Apr 2023 | 26.96 | 27.09 | 27.34 | 26.25 | 19347 | 0.86% |
| 21 Apr 2023 | 26.73 | 26.09 | 28.20 | 25.10 | 174799 | 3.44% |
| 20 Apr 2023 | 25.84 | 26.00 | 26.16 | 25.52 | 14351 | 0.43% |
| 19 Apr 2023 | 25.73 | 25.50 | 26.35 | 25.50 | 33109 | -0.58% |
| 18 Apr 2023 | 25.88 | 26.00 | 26.00 | 25.02 | 29766 | 1.05% |
| 17 Apr 2023 | 25.61 | 25.79 | 26.30 | 25.22 | 12420 | -0.08% |
| 13 Apr 2023 | 25.63 | 25.20 | 26.20 | 25.20 | 32968 | 1.30% |
| 12 Apr 2023 | 25.30 | 24.94 | 26.00 | 24.55 | 40815 | 3.05% |
| 11 Apr 2023 | 24.55 | 24.22 | 25.50 | 24.21 | 17488 | -0.53% |
| 10 Apr 2023 | 24.68 | 25.40 | 26.24 | 24.36 | 19259 | -4.64% |
| 06 Apr 2023 | 25.88 | 25.77 | 26.30 | 25.00 | 23628 | 0.82% |
| 05 Apr 2023 | 25.67 | 23.28 | 26.35 | 23.28 | 101573 | 10.31% |
| 03 Apr 2023 | 23.27 | 22.37 | 23.75 | 22.37 | 29887 | 4.02% |
| 31 Mar 2023 | 22.37 | 22.59 | 23.44 | 22.00 | 124156 | 3.18% |
| 29 Mar 2023 | 21.68 | 20.73 | 22.25 | 20.71 | 61956 | 3.04% |
| 28 Mar 2023 | 21.04 | 22.70 | 22.70 | 20.65 | 100461 | -6.94% |
| 27 Mar 2023 | 22.61 | 23.89 | 23.89 | 22.01 | 45037 | -2.71% |
| 24 Mar 2023 | 23.24 | 24.05 | 24.85 | 23.00 | 50706 | -4.16% |
| 23 Mar 2023 | 24.25 | 24.00 | 25.10 | 24.00 | 56968 | 0.92% |
| 22 Mar 2023 | 24.03 | 24.16 | 24.60 | 23.85 | 12624 | -0.54% |
| 21 Mar 2023 | 24.16 | 24.25 | 24.30 | 23.56 | 30616 | 1.68% |
| 20 Mar 2023 | 23.76 | 24.80 | 25.00 | 23.65 | 40043 | -5.45% |
| 17 Mar 2023 | 25.13 | 25.00 | 25.50 | 24.40 | 34784 | 2.24% |
| 16 Mar 2023 | 24.58 | 24.43 | 25.80 | 23.00 | 50359 | 0.53% |
| 15 Mar 2023 | 24.45 | 24.51 | 25.50 | 24.15 | 24561 | -2.04% |
| 14 Mar 2023 | 24.96 | 25.07 | 25.50 | 24.00 | 34480 | -1.38% |
| 13 Mar 2023 | 25.31 | 26.47 | 26.47 | 25.05 | 37748 | -3.10% |
| 10 Mar 2023 | 26.12 | 25.80 | 26.88 | 25.65 | 57823 | -0.61% |
| 09 Mar 2023 | 26.28 | 26.50 | 27.30 | 26.00 | 58288 | -1.20% |
| 08 Mar 2023 | 26.60 | 27.49 | 27.49 | 26.30 | 41487 | -2.10% |
| 06 Mar 2023 | 27.17 | 26.78 | 27.85 | 26.78 | 38284 | 0.33% |
| 03 Mar 2023 | 27.08 | 26.90 | 27.90 | 26.41 | 31467 | 0.33% |
| 02 Mar 2023 | 26.99 | 27.15 | 27.44 | 26.85 | 26366 | 0.71% |
| 01 Mar 2023 | 26.80 | 26.35 | 27.15 | 26.35 | 35677 | 1.71% |
| 28 Feb 2023 | 26.35 | 26.85 | 27.10 | 25.75 | 14365 | 0.19% |
| 27 Feb 2023 | 26.30 | 26.65 | 27.70 | 26.05 | 12235 | -1.87% |
| 24 Feb 2023 | 26.80 | 26.75 | 27.35 | 26.55 | 17482 | 0.56% |
| 23 Feb 2023 | 26.65 | 26.95 | 28.25 | 26.50 | 16324 | -1.11% |
| 22 Feb 2023 | 26.95 | 27.20 | 27.30 | 26.60 | 47011 | -0.74% |
| 21 Feb 2023 | 27.15 | 27.15 | 27.50 | 27.05 | 9003 | 0.00% |
| 20 Feb 2023 | 27.15 | 27.40 | 27.95 | 27.00 | 36155 | -1.27% |
| 17 Feb 2023 | 27.50 | 27.55 | 27.90 | 27.40 | 8626 | -0.90% |
| 16 Feb 2023 | 27.75 | 28.25 | 28.25 | 27.55 | 17091 | 0.00% |
| 15 Feb 2023 | 27.75 | 27.85 | 28.30 | 27.50 | 7135 | 0.36% |
| 14 Feb 2023 | 27.65 | 28.10 | 28.30 | 27.35 | 13364 | -1.60% |
| 13 Feb 2023 | 28.10 | 29.35 | 29.35 | 28.00 | 13854 | -1.75% |
| 10 Feb 2023 | 28.60 | 27.80 | 29.70 | 27.20 | 43716 | 4.38% |
| 09 Feb 2023 | 27.40 | 28.10 | 28.10 | 26.70 | 37644 | -1.26% |
| 08 Feb 2023 | 27.75 | 28.15 | 28.45 | 27.00 | 40498 | -0.54% |
| 07 Feb 2023 | 27.90 | 27.80 | 28.75 | 27.55 | 11273 | -0.89% |
| 06 Feb 2023 | 28.15 | 27.80 | 28.50 | 27.15 | 13532 | 0.18% |
| 03 Feb 2023 | 28.10 | 29.15 | 29.85 | 26.70 | 70192 | -3.60% |
| 02 Feb 2023 | 29.15 | 28.80 | 30.30 | 28.40 | 58052 | 3.37% |
| 01 Feb 2023 | 28.20 | 30.35 | 30.90 | 27.25 | 56083 | -5.21% |
| 31 Jan 2023 | 29.75 | 28.50 | 30.80 | 28.30 | 66255 | 6.25% |
| 30 Jan 2023 | 28.00 | 28.55 | 29.80 | 27.85 | 35144 | -1.93% |
| 27 Jan 2023 | 28.55 | 29.65 | 30.00 | 28.30 | 21871 | -4.36% |
| 25 Jan 2023 | 29.85 | 30.35 | 30.50 | 29.30 | 58908 | -1.81% |
| 24 Jan 2023 | 30.40 | 30.65 | 30.90 | 30.30 | 30752 | -0.82% |
| 23 Jan 2023 | 30.65 | 30.00 | 31.80 | 30.00 | 73969 | 0.66% |
| 20 Jan 2023 | 30.45 | 30.50 | 31.80 | 30.35 | 33684 | -0.16% |
| 19 Jan 2023 | 30.50 | 30.70 | 30.80 | 30.30 | 16347 | -0.33% |
| 18 Jan 2023 | 30.60 | 30.40 | 31.30 | 30.10 | 59141 | 0.66% |
| 17 Jan 2023 | 30.40 | 30.75 | 31.90 | 30.30 | 60379 | -2.25% |
| 16 Jan 2023 | 31.10 | 31.65 | 31.95 | 31.05 | 22868 | -1.74% |
| 13 Jan 2023 | 31.65 | 32.00 | 32.50 | 31.30 | 25832 | -0.94% |
| 12 Jan 2023 | 31.95 | 31.55 | 32.45 | 31.05 | 58444 | 1.27% |
| 11 Jan 2023 | 31.55 | 31.50 | 32.85 | 31.25 | 39421 | -0.47% |
| 10 Jan 2023 | 31.70 | 32.15 | 32.70 | 31.50 | 39439 | -2.16% |
| 09 Jan 2023 | 32.40 | 31.75 | 33.60 | 31.75 | 52008 | 0.93% |
| 06 Jan 2023 | 32.10 | 33.60 | 33.60 | 32.00 | 41834 | -2.28% |
| 05 Jan 2023 | 32.85 | 32.20 | 33.40 | 31.00 | 198414 | 4.12% |
| 04 Jan 2023 | 31.55 | 32.05 | 32.50 | 31.10 | 62295 | -1.56% |
| 03 Jan 2023 | 32.05 | 32.70 | 33.50 | 31.60 | 62405 | -1.69% |
| 02 Jan 2023 | 32.60 | 32.15 | 33.85 | 32.15 | 80550 | -2.25% |
| 30 Dec 2022 | 33.35 | 33.90 | 34.40 | 32.10 | 154749 | -0.30% |
| 29 Dec 2022 | 33.45 | 32.65 | 34.80 | 32.25 | 393588 | 1.67% |
| 28 Dec 2022 | 32.90 | 30.00 | 33.85 | 30.00 | 567672 | 9.12% |
| 27 Dec 2022 | 30.15 | 29.60 | 31.45 | 29.60 | 30938 | 0.67% |
| 26 Dec 2022 | 29.95 | 29.90 | 30.90 | 28.60 | 28851 | 3.45% |
| 23 Dec 2022 | 28.95 | 29.55 | 30.80 | 28.50 | 41033 | -4.77% |
| 22 Dec 2022 | 30.40 | 30.00 | 31.45 | 29.55 | 136542 | 0.33% |
| 21 Dec 2022 | 30.30 | 33.75 | 33.90 | 29.85 | 205349 | -8.73% |
| 20 Dec 2022 | 33.20 | 31.50 | 33.80 | 30.80 | 276373 | 6.41% |
| 19 Dec 2022 | 31.20 | 31.75 | 31.90 | 31.10 | 29020 | -1.73% |
| 16 Dec 2022 | 31.75 | 32.00 | 32.90 | 31.55 | 106398 | -1.09% |
| 15 Dec 2022 | 32.10 | 30.70 | 33.20 | 30.65 | 381602 | 4.73% |
| 14 Dec 2022 | 30.65 | 29.65 | 32.00 | 29.00 | 173929 | 3.20% |
| 13 Dec 2022 | 29.70 | 28.80 | 30.15 | 28.80 | 76980 | 3.13% |
| 12 Dec 2022 | 28.80 | 28.90 | 29.00 | 28.40 | 27351 | 0.52% |
| 09 Dec 2022 | 28.65 | 30.20 | 30.55 | 28.45 | 120158 | -4.50% |
| 08 Dec 2022 | 30.00 | 30.50 | 30.70 | 29.75 | 15467 | -0.83% |
| 07 Dec 2022 | 30.25 | 29.60 | 30.60 | 29.50 | 54747 | 1.00% |
| 06 Dec 2022 | 29.95 | 29.75 | 30.95 | 29.50 | 50087 | -1.96% |
| 05 Dec 2022 | 30.55 | 30.95 | 31.25 | 30.10 | 39861 | 0.49% |
| 02 Dec 2022 | 30.40 | 30.55 | 30.70 | 30.20 | 18930 | -0.16% |
| 01 Dec 2022 | 30.45 | 31.40 | 31.55 | 30.20 | 65229 | -1.93% |
| 30 Nov 2022 | 31.05 | 30.50 | 31.80 | 30.50 | 139687 | 2.48% |
| 29 Nov 2022 | 30.30 | 30.05 | 32.00 | 29.65 | 238589 | 0.83% |
| 28 Nov 2022 | 30.05 | 28.20 | 30.80 | 27.85 | 162675 | 6.56% |
| 25 Nov 2022 | 28.20 | 28.40 | 28.75 | 28.05 | 39971 | -0.70% |
| 24 Nov 2022 | 28.40 | 28.00 | 29.35 | 28.00 | 76620 | 1.97% |
| 23 Nov 2022 | 27.85 | 27.55 | 28.75 | 27.05 | 117449 | 2.96% |
| 22 Nov 2022 | 27.05 | 27.65 | 27.65 | 27.00 | 19096 | -1.10% |
| 21 Nov 2022 | 27.35 | 27.35 | 27.65 | 27.15 | 10460 | 0.00% |
| 18 Nov 2022 | 27.35 | 28.05 | 28.10 | 27.25 | 23032 | -0.55% |
| 17 Nov 2022 | 27.50 | 26.80 | 28.75 | 26.80 | 144295 | 0.92% |
| 16 Nov 2022 | 27.25 | 27.70 | 27.70 | 27.05 | 19292 | -0.91% |
| 15 Nov 2022 | 27.50 | 27.60 | 27.60 | 27.10 | 33046 | 1.48% |
| 14 Nov 2022 | 27.10 | 27.05 | 27.50 | 27.05 | 17176 | -0.73% |
| 11 Nov 2022 | 27.30 | 27.30 | 27.90 | 27.00 | 25017 | 0.00% |
| 10 Nov 2022 | 27.30 | 27.85 | 27.90 | 27.05 | 62325 | -1.97% |
| 09 Nov 2022 | 27.85 | 28.30 | 28.45 | 27.80 | 64356 | -0.89% |
| 07 Nov 2022 | 28.10 | 28.10 | 28.30 | 27.85 | 33845 | 0.54% |
| 04 Nov 2022 | 27.95 | 27.95 | 28.45 | 27.50 | 59666 | 1.27% |
| 03 Nov 2022 | 27.60 | 27.50 | 27.95 | 27.50 | 20548 | -0.90% |
| 02 Nov 2022 | 27.85 | 27.95 | 27.95 | 27.45 | 25123 | 0.54% |
| 01 Nov 2022 | 27.70 | 27.90 | 27.95 | 27.55 | 11796 | -0.36% |
| 31 Oct 2022 | 27.80 | 27.80 | 28.15 | 27.70 | 12587 | 0.36% |
| 28 Oct 2022 | 27.70 | 27.15 | 27.85 | 27.15 | 27026 | 0.18% |
| 27 Oct 2022 | 27.65 | 27.60 | 27.85 | 27.50 | 21154 | -0.18% |
| 25 Oct 2022 | 27.70 | 27.75 | 27.90 | 27.40 | 7820 | -0.18% |
| 24 Oct 2022 | 27.75 | 27.75 | 27.95 | 27.50 | 12001 | 0.73% |
| 21 Oct 2022 | 27.55 | 27.40 | 28.00 | 27.40 | 10584 | -0.54% |
| 20 Oct 2022 | 27.70 | 27.85 | 28.00 | 27.10 | 28284 | 0.54% |
| 19 Oct 2022 | 27.55 | 27.45 | 28.00 | 27.45 | 19086 | 0.18% |
| 18 Oct 2022 | 27.50 | 28.00 | 28.00 | 27.30 | 23669 | 0.36% |
| 17 Oct 2022 | 27.40 | 28.00 | 28.00 | 27.30 | 7312 | -1.08% |
| 14 Oct 2022 | 27.70 | 28.50 | 28.50 | 27.50 | 31713 | -0.18% |
| 13 Oct 2022 | 27.75 | 28.00 | 28.10 | 27.25 | 7490 | -1.07% |
| 12 Oct 2022 | 28.05 | 28.00 | 28.55 | 27.05 | 20415 | -1.06% |
| 11 Oct 2022 | 28.35 | 28.50 | 28.60 | 28.20 | 5493 | -0.53% |
| 10 Oct 2022 | 28.50 | 28.60 | 28.60 | 28.00 | 16502 | -0.52% |
| 07 Oct 2022 | 28.65 | 28.50 | 28.90 | 27.70 | 22610 | 0.53% |
| 06 Oct 2022 | 28.50 | 28.25 | 29.00 | 28.25 | 16848 | 0.88% |
| 04 Oct 2022 | 28.25 | 28.35 | 29.80 | 28.10 | 30144 | 0.36% |
| 03 Oct 2022 | 28.15 | 28.50 | 28.50 | 28.05 | 17188 | -0.35% |
| 30 Sep 2022 | 28.25 | 28.25 | 28.50 | 28.00 | 22750 | 0.89% |
| 29 Sep 2022 | 28.00 | 28.10 | 29.00 | 28.00 | 17281 | 0.18% |
| 28 Sep 2022 | 27.95 | 28.00 | 28.75 | 27.20 | 30843 | -0.36% |
| 27 Sep 2022 | 28.05 | 27.60 | 28.70 | 27.60 | 18010 | 0.72% |
| 26 Sep 2022 | 27.85 | 29.20 | 29.20 | 27.10 | 47134 | -4.62% |
| 23 Sep 2022 | 29.20 | 29.75 | 29.95 | 29.05 | 21862 | -0.17% |
| 22 Sep 2022 | 29.25 | 29.50 | 30.00 | 28.70 | 68479 | 0.00% |
| 21 Sep 2022 | 29.25 | 29.95 | 29.95 | 29.05 | 27826 | -0.85% |
| 20 Sep 2022 | 29.50 | 29.10 | 30.10 | 29.10 | 42925 | 0.51% |
| 19 Sep 2022 | 29.35 | 30.20 | 30.75 | 29.05 | 52242 | -2.65% |
| 16 Sep 2022 | 30.15 | 30.50 | 31.00 | 29.80 | 75208 | -1.47% |
| 15 Sep 2022 | 30.60 | 31.25 | 31.70 | 30.40 | 97793 | -3.47% |
| 14 Sep 2022 | 31.70 | 31.30 | 32.05 | 31.00 | 56998 | -1.25% |
| 13 Sep 2022 | 32.10 | 31.95 | 32.60 | 31.95 | 77639 | 0.31% |
| 12 Sep 2022 | 32.00 | 31.85 | 32.45 | 31.65 | 20703 | 0.47% |
| 09 Sep 2022 | 31.85 | 32.00 | 33.10 | 31.35 | 90935 | -0.93% |
| 08 Sep 2022 | 32.15 | 31.50 | 32.95 | 31.50 | 173903 | 2.23% |
| 07 Sep 2022 | 31.45 | 31.30 | 32.00 | 30.50 | 101237 | 1.94% |
| 06 Sep 2022 | 30.85 | 30.55 | 31.45 | 30.55 | 88942 | 1.15% |
| 05 Sep 2022 | 30.50 | 30.25 | 30.85 | 30.25 | 37268 | 0.83% |
| 02 Sep 2022 | 30.25 | 30.30 | 30.75 | 30.20 | 33217 | -0.82% |
| 01 Sep 2022 | 30.50 | 30.25 | 30.95 | 30.25 | 51468 | -0.16% |
| 30 Aug 2022 | 30.55 | 30.25 | 31.40 | 30.25 | 54059 | 0.16% |
| 29 Aug 2022 | 30.50 | 30.50 | 30.95 | 30.00 | 29704 | -0.16% |
| 26 Aug 2022 | 30.55 | 30.65 | 31.15 | 30.50 | 21528 | -0.16% |
| 25 Aug 2022 | 30.60 | 30.80 | 31.45 | 30.60 | 33199 | -0.81% |
| 24 Aug 2022 | 30.85 | 31.10 | 31.45 | 30.55 | 16888 | -0.32% |
| 23 Aug 2022 | 30.95 | 31.00 | 31.50 | 30.00 | 74596 | 1.14% |
| 22 Aug 2022 | 30.60 | 30.90 | 31.25 | 30.35 | 35814 | -0.97% |
| 19 Aug 2022 | 30.90 | 31.00 | 31.55 | 30.30 | 63361 | -1.59% |
| 18 Aug 2022 | 31.40 | 30.85 | 31.70 | 30.05 | 68756 | 3.12% |
| 17 Aug 2022 | 30.45 | 30.45 | 31.40 | 30.20 | 20767 | 0.00% |
| 16 Aug 2022 | 30.45 | 30.35 | 31.15 | 30.00 | 39105 | 0.33% |
| 12 Aug 2022 | 30.35 | 30.20 | 30.70 | 29.45 | 64269 | 2.02% |
| 11 Aug 2022 | 29.75 | 29.80 | 30.00 | 29.30 | 20925 | 1.36% |
| 10 Aug 2022 | 29.35 | 29.95 | 30.35 | 29.30 | 36380 | -1.84% |
| 08 Aug 2022 | 29.90 | 29.90 | 30.35 | 29.20 | 72822 | 1.53% |
| 05 Aug 2022 | 29.45 | 30.00 | 30.15 | 29.05 | 132208 | -4.38% |
| 04 Aug 2022 | 30.80 | 32.00 | 32.50 | 30.45 | 113734 | -3.30% |
| 03 Aug 2022 | 31.85 | 32.50 | 32.50 | 31.50 | 52275 | 0.63% |
| 02 Aug 2022 | 31.65 | 30.50 | 32.00 | 30.50 | 90907 | 3.09% |
| 01 Aug 2022 | 30.70 | 29.55 | 31.00 | 29.55 | 99010 | 2.85% |
| 29 Jul 2022 | 29.85 | 29.20 | 30.25 | 29.20 | 43991 | -0.17% |
| 28 Jul 2022 | 29.90 | 30.00 | 30.45 | 29.65 | 37023 | -0.33% |
| 27 Jul 2022 | 30.00 | 29.55 | 30.40 | 29.55 | 27074 | -1.15% |
| 26 Jul 2022 | 30.35 | 30.05 | 30.80 | 30.05 | 36984 | -0.16% |
| 25 Jul 2022 | 30.40 | 30.25 | 31.00 | 30.25 | 35456 | -1.78% |
| 22 Jul 2022 | 30.95 | 30.25 | 31.30 | 30.00 | 56693 | 1.48% |
| 21 Jul 2022 | 30.50 | 30.05 | 30.95 | 30.05 | 43205 | 0.16% |
| 20 Jul 2022 | 30.45 | 30.50 | 30.95 | 30.05 | 36883 | 0.00% |
| 19 Jul 2022 | 30.45 | 30.30 | 30.80 | 29.55 | 20272 | 2.01% |
| 18 Jul 2022 | 29.85 | 30.50 | 30.50 | 29.60 | 50070 | 0.34% |
| 15 Jul 2022 | 29.75 | 28.85 | 30.00 | 28.45 | 74940 | 3.12% |
| 14 Jul 2022 | 28.85 | 28.85 | 29.00 | 28.40 | 16331 | 1.41% |
| 13 Jul 2022 | 28.45 | 28.20 | 28.80 | 28.05 | 26371 | 0.89% |
| 12 Jul 2022 | 28.20 | 27.80 | 29.00 | 27.80 | 12081 | -0.18% |
| 11 Jul 2022 | 28.25 | 28.60 | 28.85 | 28.00 | 28222 | -1.22% |
| 08 Jul 2022 | 28.60 | 28.00 | 28.80 | 28.00 | 10884 | 0.88% |
| 07 Jul 2022 | 28.35 | 27.65 | 28.45 | 27.65 | 21029 | 2.16% |
| 06 Jul 2022 | 27.75 | 27.50 | 28.35 | 27.10 | 18741 | -0.72% |
| 05 Jul 2022 | 27.95 | 28.40 | 28.40 | 27.70 | 13732 | 1.08% |
| 04 Jul 2022 | 27.65 | 27.60 | 28.00 | 27.20 | 7701 | 0.00% |
| 01 Jul 2022 | 27.65 | 27.30 | 28.55 | 27.30 | 12213 | -0.72% |
| 30 Jun 2022 | 27.85 | 28.00 | 28.50 | 27.65 | 10095 | -0.54% |
| 29 Jun 2022 | 28.00 | 27.30 | 28.60 | 27.30 | 21626 | -1.23% |
| 28 Jun 2022 | 28.35 | 27.90 | 29.20 | 27.35 | 34088 | 1.25% |
| 27 Jun 2022 | 28.00 | 28.10 | 28.80 | 27.60 | 35136 | 0.36% |
| 24 Jun 2022 | 27.90 | 27.95 | 28.30 | 27.55 | 27003 | 1.45% |
| 23 Jun 2022 | 27.50 | 26.00 | 28.40 | 26.00 | 41707 | 2.80% |
| 22 Jun 2022 | 26.75 | 26.00 | 26.95 | 25.70 | 24070 | 0.75% |
| 21 Jun 2022 | 26.55 | 25.50 | 27.00 | 25.00 | 104306 | 3.51% |
| 20 Jun 2022 | 25.65 | 26.80 | 27.65 | 25.00 | 36359 | -3.39% |
| 17 Jun 2022 | 26.55 | 25.85 | 26.90 | 25.85 | 24227 | -2.21% |
| 16 Jun 2022 | 27.15 | 28.60 | 29.00 | 26.70 | 47943 | -2.34% |
| 15 Jun 2022 | 27.80 | 27.00 | 28.70 | 26.85 | 60586 | 2.02% |
| 14 Jun 2022 | 27.25 | 28.90 | 29.80 | 26.50 | 92840 | -7.31% |
| 13 Jun 2022 | 29.40 | 30.20 | 30.30 | 28.75 | 40389 | -4.23% |
| 10 Jun 2022 | 30.70 | 31.55 | 31.55 | 30.50 | 29935 | -2.85% |
| 09 Jun 2022 | 31.60 | 30.55 | 31.75 | 30.55 | 26836 | 1.12% |
| 08 Jun 2022 | 31.25 | 31.60 | 32.00 | 31.00 | 54637 | 0.97% |
| 07 Jun 2022 | 30.95 | 32.40 | 32.40 | 30.30 | 76895 | -2.83% |
| 06 Jun 2022 | 31.85 | 32.60 | 33.00 | 31.60 | 128194 | -0.62% |
| 03 Jun 2022 | 32.05 | 33.30 | 33.30 | 31.50 | 301531 | 5.78% |
| 02 Jun 2022 | 30.30 | 30.15 | 31.00 | 30.10 | 22547 | -0.98% |
| 01 Jun 2022 | 30.60 | 30.00 | 31.80 | 29.95 | 66144 | 0.16% |
| 31 May 2022 | 30.55 | 31.20 | 31.20 | 29.60 | 18369 | -0.97% |
| 30 May 2022 | 30.85 | 31.95 | 31.95 | 30.25 | 60154 | -0.96% |
| 27 May 2022 | 31.15 | 31.40 | 31.95 | 29.25 | 281567 | 12.25% |
| 26 May 2022 | 27.75 | 28.50 | 28.50 | 27.05 | 18583 | 1.09% |
| 25 May 2022 | 27.45 | 28.15 | 28.90 | 27.40 | 25481 | -3.35% |
| 24 May 2022 | 28.40 | 28.15 | 29.05 | 28.00 | 19271 | -1.39% |
| 23 May 2022 | 28.80 | 30.10 | 30.10 | 28.65 | 22586 | -2.37% |
| 20 May 2022 | 29.50 | 29.40 | 30.50 | 29.25 | 20968 | 1.55% |
| 19 May 2022 | 29.05 | 29.80 | 30.05 | 28.65 | 30894 | -4.28% |
| 18 May 2022 | 30.35 | 31.75 | 31.75 | 30.20 | 22745 | 0.66% |
| 17 May 2022 | 30.15 | 28.20 | 30.45 | 28.20 | 93775 | 7.30% |
| 16 May 2022 | 28.10 | 28.00 | 28.85 | 27.80 | 26567 | 1.63% |
| 13 May 2022 | 27.65 | 27.95 | 29.00 | 27.50 | 28288 | 0.91% |
| 12 May 2022 | 27.40 | 27.30 | 27.85 | 26.40 | 20184 | 0.00% |
| 11 May 2022 | 27.40 | 28.30 | 28.70 | 26.85 | 35091 | -3.01% |
| 10 May 2022 | 28.25 | 29.25 | 30.45 | 27.65 | 35637 | -3.42% |
| 09 May 2022 | 29.25 | 28.65 | 30.30 | 28.65 | 41181 | -2.34% |
| 06 May 2022 | 29.95 | 29.60 | 30.25 | 29.30 | 13944 | -1.96% |
| 05 May 2022 | 30.55 | 29.65 | 31.40 | 29.65 | 15943 | 0.16% |
| 04 May 2022 | 30.50 | 31.65 | 31.95 | 29.75 | 22555 | -3.63% |
| 02 May 2022 | 31.65 | 30.40 | 32.45 | 30.40 | 44588 | 0.00% |
| 29 Apr 2022 | 31.65 | 30.90 | 32.50 | 30.55 | 67844 | 2.93% |
| 28 Apr 2022 | 30.75 | 30.35 | 31.45 | 30.35 | 23098 | 0.00% |
| 27 Apr 2022 | 30.75 | 31.60 | 31.60 | 30.35 | 12583 | -0.32% |
| 26 Apr 2022 | 30.85 | 31.75 | 31.75 | 30.70 | 29688 | -1.59% |
| 25 Apr 2022 | 31.35 | 31.75 | 32.60 | 31.10 | 31719 | -3.54% |
| 22 Apr 2022 | 32.50 | 32.95 | 33.00 | 32.00 | 26366 | -1.37% |
| 21 Apr 2022 | 32.95 | 32.35 | 33.50 | 31.70 | 117098 | 2.33% |
| 20 Apr 2022 | 32.20 | 32.15 | 32.90 | 31.80 | 28918 | 0.31% |
| 19 Apr 2022 | 32.10 | 31.50 | 33.00 | 31.50 | 133016 | 1.26% |
| 18 Apr 2022 | 31.70 | 32.00 | 32.15 | 31.20 | 27815 | -1.86% |
| 13 Apr 2022 | 32.30 | 32.10 | 32.55 | 31.50 | 28855 | 1.10% |
| 12 Apr 2022 | 31.95 | 32.55 | 32.65 | 31.45 | 44596 | -1.84% |
| 11 Apr 2022 | 32.55 | 32.55 | 33.20 | 31.65 | 37138 | 0.00% |
| 08 Apr 2022 | 32.55 | 32.70 | 33.55 | 32.20 | 52143 | -0.46% |
| 07 Apr 2022 | 32.70 | 33.40 | 33.75 | 31.75 | 76856 | -0.15% |
| 06 Apr 2022 | 32.75 | 31.30 | 33.45 | 31.15 | 161360 | 4.47% |
| 05 Apr 2022 | 31.35 | 32.30 | 32.30 | 30.60 | 71062 | -0.48% |
| 04 Apr 2022 | 31.50 | 31.70 | 32.10 | 30.75 | 98145 | 2.61% |
| 01 Apr 2022 | 30.70 | 28.30 | 31.80 | 27.95 | 166018 | 9.84% |
| 31 Mar 2022 | 27.95 | 28.50 | 28.75 | 27.60 | 95665 | 0.00% |
| 30 Mar 2022 | 27.95 | 28.05 | 29.25 | 27.50 | 74777 | 0.00% |
| 29 Mar 2022 | 27.95 | 27.65 | 29.30 | 27.65 | 191110 | 1.08% |
| 28 Mar 2022 | 27.65 | 29.05 | 29.65 | 27.35 | 135065 | -4.98% |
| 25 Mar 2022 | 29.10 | 30.00 | 30.25 | 28.40 | 79208 | -2.35% |
| 24 Mar 2022 | 29.80 | 29.30 | 30.95 | 29.30 | 75161 | -2.61% |
| 23 Mar 2022 | 30.60 | 30.70 | 31.40 | 30.50 | 57452 | -1.45% |
| 22 Mar 2022 | 31.05 | 31.30 | 31.75 | 30.50 | 68357 | -0.80% |
| 21 Mar 2022 | 31.30 | 32.00 | 32.40 | 31.10 | 46131 | -1.26% |
| 17 Mar 2022 | 31.70 | 32.25 | 32.90 | 31.50 | 45316 | -0.63% |
| 16 Mar 2022 | 31.90 | 32.45 | 33.25 | 31.50 | 61671 | -1.69% |
| 15 Mar 2022 | 32.45 | 33.95 | 33.95 | 32.00 | 119181 | -3.42% |
| 14 Mar 2022 | 33.60 | 33.00 | 35.30 | 31.65 | 986349 | 9.27% |
| 11 Mar 2022 | 30.75 | 30.50 | 31.50 | 30.05 | 82508 | 0.33% |
| 10 Mar 2022 | 30.65 | 31.85 | 31.85 | 30.50 | 67810 | 0.49% |
| 09 Mar 2022 | 30.50 | 30.00 | 31.80 | 29.50 | 32575 | 1.67% |
| 08 Mar 2022 | 30.00 | 28.50 | 30.50 | 28.45 | 79827 | 7.53% |
| 07 Mar 2022 | 27.90 | 28.30 | 28.40 | 27.65 | 32726 | -3.29% |
| 04 Mar 2022 | 28.85 | 29.85 | 29.85 | 28.60 | 31356 | -3.67% |
| 03 Mar 2022 | 29.95 | 29.95 | 31.00 | 29.80 | 36430 | 0.34% |
| 02 Mar 2022 | 29.85 | 29.00 | 29.95 | 28.25 | 37085 | 2.05% |
| 28 Feb 2022 | 29.25 | 29.45 | 29.65 | 27.75 | 43796 | 0.34% |
| 25 Feb 2022 | 29.15 | 27.90 | 29.70 | 27.00 | 90554 | 11.26% |
| 24 Feb 2022 | 26.20 | 29.30 | 29.95 | 25.35 | 116306 | -13.53% |
| 23 Feb 2022 | 30.30 | 28.90 | 31.70 | 28.90 | 56873 | 7.07% |
| 22 Feb 2022 | 28.30 | 29.50 | 29.50 | 26.75 | 72691 | -5.19% |
| 21 Feb 2022 | 29.85 | 32.60 | 32.60 | 29.00 | 143223 | -7.87% |
| 18 Feb 2022 | 32.40 | 32.50 | 33.50 | 32.15 | 24885 | -0.15% |
| 17 Feb 2022 | 32.45 | 34.00 | 34.50 | 32.15 | 41289 | -2.99% |
| 16 Feb 2022 | 33.45 | 33.00 | 34.40 | 32.50 | 56551 | 4.04% |
| 15 Feb 2022 | 32.15 | 32.50 | 33.80 | 31.50 | 55395 | -0.92% |
| 14 Feb 2022 | 32.45 | 34.00 | 34.00 | 32.05 | 46236 | -3.99% |
| 11 Feb 2022 | 33.80 | 34.40 | 34.55 | 33.50 | 52830 | -0.88% |
| 10 Feb 2022 | 34.10 | 34.10 | 34.70 | 34.00 | 37158 | -0.29% |
| 09 Feb 2022 | 34.20 | 34.25 | 34.95 | 34.00 | 29403 | -0.87% |
| 08 Feb 2022 | 34.50 | 35.30 | 35.85 | 34.15 | 39308 | -0.29% |
| 07 Feb 2022 | 34.60 | 35.45 | 37.00 | 34.25 | 79477 | -0.29% |
| 04 Feb 2022 | 34.70 | 35.90 | 35.90 | 34.50 | 43599 | -1.70% |
| 03 Feb 2022 | 35.30 | 37.00 | 37.00 | 35.20 | 63007 | -2.75% |
| 02 Feb 2022 | 36.30 | 34.95 | 36.90 | 34.55 | 116012 | 4.61% |
| 01 Feb 2022 | 34.70 | 34.70 | 35.50 | 34.35 | 98845 | 0.14% |
| 31 Jan 2022 | 34.65 | 36.05 | 36.15 | 34.50 | 125753 | -3.75% |
| 28 Jan 2022 | 36.00 | 35.60 | 36.95 | 35.60 | 146530 | 1.98% |
| 27 Jan 2022 | 35.30 | 35.30 | 37.00 | 34.15 | 183153 | 1.88% |
| 25 Jan 2022 | 34.65 | 34.00 | 35.60 | 33.00 | 60648 | 1.91% |
| 24 Jan 2022 | 34.00 | 36.10 | 36.40 | 33.50 | 75234 | -6.34% |
| 21 Jan 2022 | 36.30 | 37.20 | 37.70 | 36.10 | 62741 | -2.55% |
| 20 Jan 2022 | 37.25 | 37.30 | 38.55 | 36.50 | 145167 | 1.78% |
| 19 Jan 2022 | 36.60 | 37.65 | 37.90 | 36.10 | 61054 | -2.14% |
| 18 Jan 2022 | 37.40 | 39.40 | 39.40 | 37.00 | 121807 | -2.35% |
| 17 Jan 2022 | 38.30 | 37.05 | 39.75 | 37.05 | 243813 | 1.46% |
| 14 Jan 2022 | 37.75 | 38.35 | 38.40 | 37.05 | 66929 | -0.13% |
| 13 Jan 2022 | 37.80 | 37.75 | 38.90 | 37.05 | 123529 | 0.13% |
| 12 Jan 2022 | 37.75 | 37.50 | 38.20 | 37.35 | 45536 | 1.07% |
| 11 Jan 2022 | 37.35 | 39.05 | 39.80 | 36.00 | 99904 | -4.35% |
| 10 Jan 2022 | 39.05 | 38.80 | 39.80 | 38.30 | 178200 | 2.63% |
| 07 Jan 2022 | 38.05 | 37.60 | 39.45 | 37.60 | 170077 | 1.47% |
| 06 Jan 2022 | 37.50 | 37.80 | 38.60 | 37.20 | 63442 | -0.66% |
| 05 Jan 2022 | 37.75 | 38.90 | 39.00 | 37.20 | 64422 | -1.44% |
| 04 Jan 2022 | 38.30 | 38.50 | 39.15 | 37.60 | 151107 | 0.66% |
| 03 Jan 2022 | 38.05 | 37.50 | 39.00 | 37.10 | 163116 | 0.66% |
| 31 Dec 2021 | 37.80 | 34.65 | 38.30 | 34.00 | 346561 | 9.09% |
| 30 Dec 2021 | 34.65 | 35.50 | 36.20 | 34.50 | 54190 | -2.94% |
| 29 Dec 2021 | 35.70 | 36.00 | 36.30 | 35.50 | 31955 | 0.00% |
| 28 Dec 2021 | 35.70 | 36.10 | 37.60 | 33.15 | 156656 | -0.83% |
| 27 Dec 2021 | 36.00 | 34.20 | 36.85 | 34.20 | 229453 | 3.30% |
| 24 Dec 2021 | 34.85 | 35.15 | 35.90 | 34.20 | 30439 | -2.65% |
| 23 Dec 2021 | 35.80 | 34.75 | 36.25 | 34.05 | 118958 | 2.73% |
| 22 Dec 2021 | 34.85 | 33.25 | 35.80 | 33.00 | 67716 | 6.74% |
| 21 Dec 2021 | 32.65 | 32.40 | 33.50 | 32.40 | 26811 | -0.46% |
| 20 Dec 2021 | 32.80 | 34.00 | 34.25 | 32.30 | 24621 | -4.65% |
| 17 Dec 2021 | 34.40 | 35.00 | 35.45 | 34.15 | 24003 | -1.71% |
| 16 Dec 2021 | 35.00 | 36.50 | 36.80 | 34.90 | 38470 | -3.05% |
| 15 Dec 2021 | 36.10 | 35.20 | 37.30 | 33.00 | 205960 | 2.56% |
| 14 Dec 2021 | 35.20 | 35.75 | 36.00 | 35.05 | 33049 | -0.56% |
| 13 Dec 2021 | 35.40 | 36.60 | 36.60 | 34.65 | 49201 | -1.80% |
| 10 Dec 2021 | 36.05 | 36.10 | 36.50 | 35.15 | 74372 | 1.12% |
| 09 Dec 2021 | 35.65 | 35.00 | 36.30 | 34.55 | 73329 | 2.00% |
| 08 Dec 2021 | 34.95 | 35.30 | 35.90 | 34.55 | 48208 | -0.99% |
| 07 Dec 2021 | 35.30 | 33.75 | 36.00 | 33.55 | 90216 | 4.59% |
| 06 Dec 2021 | 33.75 | 33.85 | 35.00 | 32.50 | 61985 | 1.35% |
| 03 Dec 2021 | 33.30 | 32.95 | 34.00 | 32.35 | 53776 | 1.99% |
| 02 Dec 2021 | 32.65 | 33.60 | 33.60 | 28.55 | 46205 | -1.21% |
| 01 Dec 2021 | 33.05 | 33.00 | 33.60 | 32.80 | 20417 | 0.46% |
| 30 Nov 2021 | 32.90 | 33.15 | 33.75 | 32.70 | 41658 | 0.00% |
| 29 Nov 2021 | 32.90 | 32.15 | 34.00 | 32.00 | 30962 | -1.50% |
| 26 Nov 2021 | 33.40 | 35.55 | 35.75 | 32.85 | 93885 | -7.99% |
| 25 Nov 2021 | 36.30 | 35.15 | 36.55 | 35.15 | 26505 | 0.69% |
| 24 Nov 2021 | 36.05 | 36.15 | 37.80 | 34.75 | 108968 | 2.41% |
| 23 Nov 2021 | 35.20 | 33.65 | 35.45 | 33.35 | 43805 | 4.61% |
| 22 Nov 2021 | 33.65 | 34.30 | 34.40 | 32.80 | 69808 | 1.05% |
| 18 Nov 2021 | 33.30 | 34.25 | 34.55 | 32.50 | 34088 | -2.77% |
| 17 Nov 2021 | 34.25 | 34.05 | 34.70 | 34.05 | 20082 | 0.44% |
| 16 Nov 2021 | 34.10 | 34.85 | 35.45 | 33.95 | 49414 | -2.15% |
| 15 Nov 2021 | 34.85 | 35.30 | 36.20 | 34.40 | 49717 | -2.11% |
| 12 Nov 2021 | 35.60 | 35.60 | 35.95 | 35.10 | 35413 | 0.85% |
| 11 Nov 2021 | 35.30 | 35.20 | 36.85 | 35.10 | 61117 | -1.53% |
| 10 Nov 2021 | 35.85 | 36.80 | 37.00 | 35.50 | 31306 | -1.38% |
| 09 Nov 2021 | 36.35 | 35.50 | 37.50 | 35.50 | 87353 | 2.39% |
| 08 Nov 2021 | 35.50 | 35.00 | 36.00 | 34.90 | 67926 | 0.42% |
| 04 Nov 2021 | 35.35 | 35.15 | 35.50 | 34.85 | 20652 | 2.46% |
| 03 Nov 2021 | 34.50 | 34.15 | 35.20 | 34.15 | 72041 | 0.58% |
| 02 Nov 2021 | 34.30 | 34.90 | 35.50 | 34.00 | 98994 | -0.44% |
| 01 Nov 2021 | 34.45 | 34.80 | 35.35 | 33.75 | 119994 | -0.86% |
| 29 Oct 2021 | 34.75 | 36.60 | 37.85 | 33.85 | 161319 | -5.05% |
| 28 Oct 2021 | 36.60 | 37.60 | 38.40 | 35.60 | 96282 | -3.05% |
| 27 Oct 2021 | 37.75 | 38.00 | 38.60 | 37.70 | 34014 | -0.66% |
| 26 Oct 2021 | 38.00 | 37.70 | 38.40 | 37.45 | 56716 | 1.60% |
| 25 Oct 2021 | 37.40 | 37.85 | 38.70 | 36.90 | 66776 | -1.19% |
| 22 Oct 2021 | 37.85 | 39.20 | 39.85 | 37.50 | 97711 | -0.92% |
| 21 Oct 2021 | 38.20 | 40.75 | 40.80 | 37.40 | 143656 | -3.90% |
| 20 Oct 2021 | 39.75 | 40.50 | 41.20 | 38.70 | 119758 | -1.12% |
| 19 Oct 2021 | 40.20 | 43.30 | 43.30 | 39.80 | 212471 | -5.41% |
| 18 Oct 2021 | 42.50 | 40.60 | 44.25 | 39.70 | 487513 | 6.65% |
| 14 Oct 2021 | 39.85 | 41.70 | 42.10 | 39.60 | 190053 | -3.63% |
| 13 Oct 2021 | 41.35 | 42.30 | 42.30 | 41.00 | 145508 | 0.24% |
| 12 Oct 2021 | 41.25 | 42.80 | 43.80 | 40.90 | 189612 | -3.62% |
| 11 Oct 2021 | 42.80 | 43.00 | 45.30 | 42.00 | 312004 | -1.50% |
| 08 Oct 2021 | 43.45 | 40.25 | 44.00 | 40.15 | 593978 | 8.90% |
| 07 Oct 2021 | 39.90 | 40.00 | 41.50 | 39.70 | 112393 | 0.88% |
| 06 Oct 2021 | 39.55 | 41.50 | 42.25 | 39.15 | 146220 | -3.42% |
| 05 Oct 2021 | 40.95 | 40.40 | 42.00 | 40.40 | 194980 | 1.49% |
| 04 Oct 2021 | 40.35 | 40.40 | 40.95 | 39.05 | 136305 | 3.07% |
| 01 Oct 2021 | 39.15 | 39.40 | 39.85 | 38.55 | 42628 | -0.63% |
| 30 Sep 2021 | 39.40 | 39.00 | 41.00 | 39.00 | 106144 | -0.25% |
| 29 Sep 2021 | 39.50 | 38.00 | 40.00 | 37.75 | 74821 | 3.27% |
| 28 Sep 2021 | 38.25 | 39.45 | 39.45 | 38.00 | 65305 | -2.05% |
| 27 Sep 2021 | 39.05 | 39.70 | 40.50 | 38.75 | 84217 | -2.13% |
| 24 Sep 2021 | 39.90 | 39.50 | 41.00 | 38.75 | 165068 | 1.79% |
| 23 Sep 2021 | 39.20 | 39.85 | 40.20 | 39.05 | 57924 | -1.26% |
| 22 Sep 2021 | 39.70 | 39.70 | 40.40 | 39.00 | 88573 | 1.66% |
| 21 Sep 2021 | 39.05 | 38.80 | 39.70 | 37.50 | 95553 | 0.90% |
| 20 Sep 2021 | 38.70 | 41.50 | 41.80 | 38.50 | 189472 | -5.03% |
| 17 Sep 2021 | 40.75 | 42.90 | 43.45 | 40.30 | 143111 | -3.78% |
| 16 Sep 2021 | 42.35 | 42.40 | 43.75 | 41.30 | 211921 | 0.83% |
| 15 Sep 2021 | 42.00 | 43.45 | 44.20 | 41.10 | 259598 | -0.24% |
| 14 Sep 2021 | 42.10 | 42.90 | 46.10 | 40.65 | 763272 | 0.72% |
| 13 Sep 2021 | 41.80 | 40.20 | 43.90 | 39.75 | 777453 | 5.29% |
| 09 Sep 2021 | 39.70 | 36.50 | 40.15 | 36.10 | 616348 | 8.03% |
| 08 Sep 2021 | 36.75 | 36.20 | 37.35 | 35.50 | 307523 | 1.38% |
| 07 Sep 2021 | 36.25 | 34.55 | 37.80 | 34.10 | 497750 | 4.92% |
| 06 Sep 2021 | 34.55 | 35.00 | 35.50 | 34.10 | 33671 | -0.86% |
| 03 Sep 2021 | 34.85 | 35.25 | 36.20 | 34.50 | 56333 | -0.43% |
| 02 Sep 2021 | 35.00 | 34.80 | 36.25 | 33.00 | 162592 | 3.24% |
| 01 Sep 2021 | 33.90 | 34.90 | 34.90 | 33.50 | 40795 | -0.73% |
| 31 Aug 2021 | 34.15 | 35.05 | 35.75 | 33.80 | 96904 | -3.39% |
| 30 Aug 2021 | 35.35 | 35.25 | 36.60 | 35.00 | 60623 | 0.57% |
| 27 Aug 2021 | 35.15 | 35.35 | 35.95 | 34.60 | 63169 | -0.57% |
| 26 Aug 2021 | 35.35 | 37.25 | 37.25 | 33.10 | 93931 | -3.42% |
| 25 Aug 2021 | 36.60 | 36.90 | 38.90 | 35.85 | 371180 | 4.27% |
| 24 Aug 2021 | 35.10 | 29.25 | 35.10 | 28.85 | 470813 | 20.00% |
| 23 Aug 2021 | 29.25 | 32.05 | 32.45 | 28.35 | 80207 | -8.31% |
| 20 Aug 2021 | 31.90 | 33.50 | 33.60 | 31.70 | 80876 | -3.48% |
| 18 Aug 2021 | 33.05 | 34.40 | 34.90 | 32.70 | 68133 | -2.94% |
| 17 Aug 2021 | 34.05 | 35.20 | 35.50 | 33.80 | 54094 | -3.27% |
| 16 Aug 2021 | 35.20 | 35.60 | 36.00 | 35.10 | 31376 | -1.12% |
| 13 Aug 2021 | 35.60 | 36.20 | 36.55 | 35.10 | 72827 | -1.66% |
| 12 Aug 2021 | 36.20 | 34.05 | 37.20 | 34.05 | 89446 | 6.31% |
| 11 Aug 2021 | 34.05 | 35.10 | 35.95 | 31.45 | 185748 | -3.27% |
| 10 Aug 2021 | 35.20 | 36.95 | 38.20 | 33.00 | 137421 | -5.12% |
| 09 Aug 2021 | 37.10 | 38.60 | 38.95 | 36.80 | 67255 | -3.76% |
| 06 Aug 2021 | 38.55 | 39.00 | 39.90 | 38.20 | 162302 | 1.85% |
| 05 Aug 2021 | 37.85 | 36.05 | 39.00 | 35.50 | 276573 | 5.58% |
| 04 Aug 2021 | 35.85 | 36.35 | 36.85 | 35.80 | 165513 | -1.10% |
| 03 Aug 2021 | 36.25 | 36.05 | 37.40 | 35.50 | 142024 | 0.55% |
| 02 Aug 2021 | 36.05 | 33.30 | 36.40 | 32.80 | 360887 | 0.84% |
| 30 Jul 2021 | 35.75 | 39.20 | 39.60 | 35.00 | 409250 | -7.98% |
| 29 Jul 2021 | 38.85 | 37.30 | 39.40 | 37.30 | 87247 | 3.05% |
| 28 Jul 2021 | 37.70 | 39.00 | 39.40 | 36.75 | 97252 | -3.21% |
| 27 Jul 2021 | 38.95 | 39.55 | 39.95 | 38.70 | 165533 | 0.13% |
| 26 Jul 2021 | 38.90 | 38.05 | 39.50 | 37.35 | 157579 | 2.64% |
| 23 Jul 2021 | 37.90 | 37.20 | 38.30 | 37.20 | 73307 | -0.13% |
| 22 Jul 2021 | 37.95 | 37.60 | 38.45 | 37.25 | 61923 | 0.93% |
| 20 Jul 2021 | 37.60 | 38.40 | 38.40 | 37.05 | 50096 | -0.92% |
| 19 Jul 2021 | 37.95 | 37.50 | 38.95 | 36.10 | 116123 | 1.20% |
| 16 Jul 2021 | 37.50 | 37.55 | 38.00 | 37.10 | 48251 | 0.40% |
| 15 Jul 2021 | 37.35 | 37.70 | 38.25 | 37.10 | 90983 | -1.71% |
| 14 Jul 2021 | 38.00 | 38.10 | 38.85 | 37.85 | 55191 | -0.65% |
| 13 Jul 2021 | 38.25 | 38.50 | 39.60 | 38.10 | 69700 | -0.13% |
| 12 Jul 2021 | 38.30 | 38.50 | 39.40 | 37.85 | 80121 | -0.39% |
| 09 Jul 2021 | 38.45 | 39.00 | 39.00 | 38.05 | 52362 | 0.26% |
| 08 Jul 2021 | 38.35 | 39.05 | 40.00 | 38.20 | 123045 | -0.90% |
| 07 Jul 2021 | 38.70 | 38.75 | 39.80 | 38.40 | 92425 | -1.65% |
| 06 Jul 2021 | 39.35 | 40.40 | 40.40 | 38.75 | 90947 | -1.01% |
| 05 Jul 2021 | 39.75 | 39.95 | 40.30 | 39.40 | 103480 | 0.76% |
| 02 Jul 2021 | 39.45 | 38.05 | 39.85 | 38.05 | 87343 | 3.14% |
| 01 Jul 2021 | 38.25 | 38.50 | 38.90 | 38.10 | 45063 | -0.13% |
| 30 Jun 2021 | 38.30 | 39.05 | 39.05 | 37.55 | 112080 | -2.17% |
| 29 Jun 2021 | 39.15 | 39.35 | 39.90 | 38.60 | 60812 | -0.51% |
| 28 Jun 2021 | 39.35 | 39.50 | 40.00 | 38.60 | 63420 | 1.16% |
| 25 Jun 2021 | 38.90 | 39.95 | 40.00 | 36.70 | 94660 | -1.27% |
| 24 Jun 2021 | 39.40 | 39.95 | 40.50 | 39.05 | 68664 | -0.38% |
| 23 Jun 2021 | 39.55 | 40.50 | 40.65 | 38.80 | 87958 | -1.86% |
| 22 Jun 2021 | 40.30 | 40.50 | 41.40 | 40.00 | 96973 | 0.25% |
| 21 Jun 2021 | 40.20 | 39.00 | 40.85 | 38.70 | 173667 | -0.86% |
| 18 Jun 2021 | 40.55 | 42.00 | 42.60 | 37.90 | 192635 | -3.45% |
| 17 Jun 2021 | 42.00 | 42.90 | 42.90 | 41.80 | 133580 | -1.75% |
| 16 Jun 2021 | 42.75 | 44.10 | 44.40 | 42.50 | 515285 | 3.76% |
| 15 Jun 2021 | 41.20 | 42.15 | 42.90 | 41.00 | 260910 | -1.55% |
| 14 Jun 2021 | 41.85 | 43.40 | 43.40 | 40.70 | 579145 | -7.41% |
| 11 Jun 2021 | 45.20 | 45.80 | 46.70 | 43.55 | 208017 | -0.66% |
| 10 Jun 2021 | 45.50 | 44.90 | 47.00 | 43.30 | 189290 | 3.53% |
| 09 Jun 2021 | 43.95 | 47.00 | 47.00 | 41.65 | 464470 | -4.97% |
| 08 Jun 2021 | 46.25 | 47.00 | 47.90 | 44.55 | 544009 | 2.78% |
| 07 Jun 2021 | 45.00 | 43.10 | 45.00 | 43.00 | 749447 | 9.89% |
| 04 Jun 2021 | 40.95 | 39.10 | 40.95 | 39.10 | 308739 | 5.00% |
| 03 Jun 2021 | 39.00 | 38.65 | 39.85 | 38.60 | 178136 | 2.09% |
| 02 Jun 2021 | 38.20 | 37.00 | 38.80 | 36.10 | 163259 | 3.24% |
| 01 Jun 2021 | 37.00 | 37.30 | 38.00 | 35.35 | 243301 | -0.54% |
| 31 May 2021 | 37.20 | 38.30 | 39.90 | 36.85 | 322549 | -2.11% |
| 28 May 2021 | 38.00 | 39.40 | 39.70 | 37.70 | 132651 | -2.69% |
| 27 May 2021 | 39.05 | 39.40 | 40.00 | 38.00 | 163612 | 0.00% |
| 26 May 2021 | 39.05 | 39.00 | 40.50 | 38.65 | 139860 | 0.77% |
| 25 May 2021 | 38.75 | 40.70 | 40.75 | 38.40 | 153884 | -3.97% |
| 24 May 2021 | 40.35 | 39.80 | 41.30 | 39.80 | 78935 | 0.00% |
| 21 May 2021 | 40.35 | 42.35 | 42.40 | 40.15 | 147499 | -2.89% |
| 20 May 2021 | 41.55 | 42.00 | 42.90 | 40.60 | 191703 | 0.61% |
| 19 May 2021 | 41.30 | 41.00 | 42.60 | 39.70 | 270875 | 0.49% |
| 18 May 2021 | 41.10 | 43.25 | 44.50 | 41.10 | 339270 | -4.97% |
| 17 May 2021 | 43.25 | 45.00 | 45.00 | 42.55 | 186293 | 0.00% |
| 14 May 2021 | 43.25 | 43.80 | 44.40 | 42.30 | 205631 | 1.05% |
| 12 May 2021 | 42.80 | 42.45 | 42.80 | 41.65 | 508223 | 4.90% |
| 11 May 2021 | 40.80 | 39.65 | 40.80 | 38.50 | 335000 | 4.88% |
| 10 May 2021 | 38.90 | 39.00 | 40.00 | 38.15 | 134405 | 0.00% |
| 07 May 2021 | 38.90 | 39.60 | 39.60 | 38.20 | 102320 | -0.89% |
| 06 May 2021 | 39.25 | 40.00 | 40.60 | 39.00 | 109828 | -0.13% |
| 05 May 2021 | 39.30 | 40.75 | 40.75 | 38.55 | 58412 | -0.63% |
| 04 May 2021 | 39.55 | 41.95 | 42.30 | 39.50 | 262539 | -4.81% |
| 03 May 2021 | 41.55 | 41.35 | 42.00 | 39.10 | 249924 | 2.34% |
| 30 Apr 2021 | 40.60 | 39.50 | 40.75 | 38.50 | 330547 | 4.50% |
| 29 Apr 2021 | 38.85 | 39.00 | 39.95 | 37.20 | 578898 | 2.10% |
| 28 Apr 2021 | 38.05 | 37.70 | 38.70 | 36.00 | 164159 | 2.70% |
| 27 Apr 2021 | 37.05 | 36.45 | 37.50 | 36.15 | 70237 | 1.65% |
| 26 Apr 2021 | 36.45 | 36.90 | 36.90 | 36.10 | 44939 | 0.97% |
| 23 Apr 2021 | 36.10 | 35.90 | 37.45 | 35.15 | 74469 | 1.12% |
| 22 Apr 2021 | 35.70 | 35.30 | 36.00 | 35.20 | 38461 | -0.14% |
| 20 Apr 2021 | 35.75 | 35.75 | 36.35 | 34.55 | 41791 | 0.00% |
| 19 Apr 2021 | 35.75 | 36.00 | 36.35 | 35.05 | 79322 | -2.99% |
| 16 Apr 2021 | 36.85 | 37.30 | 37.40 | 36.00 | 37825 | -1.34% |
| 15 Apr 2021 | 37.35 | 38.85 | 38.85 | 36.00 | 54660 | 0.00% |
| 13 Apr 2021 | 37.35 | 38.60 | 39.00 | 36.80 | 49653 | 0.40% |
| 12 Apr 2021 | 37.20 | 38.10 | 39.30 | 37.20 | 101454 | -4.98% |
| 09 Apr 2021 | 39.15 | 40.00 | 40.20 | 38.00 | 89105 | -2.00% |
| 08 Apr 2021 | 39.95 | 39.20 | 40.50 | 39.15 | 117022 | 2.17% |
| 07 Apr 2021 | 39.10 | 39.00 | 40.00 | 38.45 | 66666 | 1.16% |
| 06 Apr 2021 | 38.65 | 37.80 | 40.25 | 37.80 | 84645 | -2.03% |
| 05 Apr 2021 | 39.45 | 41.00 | 41.00 | 38.00 | 66055 | 0.25% |
| 01 Apr 2021 | 39.35 | 40.00 | 40.00 | 38.15 | 56876 | -0.76% |
| 31 Mar 2021 | 39.65 | 39.00 | 40.00 | 38.20 | 113020 | -1.25% |
| 30 Mar 2021 | 40.15 | 42.20 | 42.80 | 39.15 | 180480 | -2.55% |
| 26 Mar 2021 | 41.20 | 40.00 | 42.25 | 39.80 | 191242 | 2.36% |
| 25 Mar 2021 | 40.25 | 41.00 | 41.35 | 39.10 | 201424 | 2.03% |
| 24 Mar 2021 | 39.45 | 39.60 | 39.80 | 38.10 | 387368 | 3.95% |
| 23 Mar 2021 | 37.95 | 37.95 | 37.95 | 37.00 | 157273 | 4.98% |
| 22 Mar 2021 | 36.15 | 35.75 | 36.15 | 35.00 | 125427 | 4.93% |
| 19 Mar 2021 | 34.45 | 35.55 | 35.60 | 33.40 | 131862 | -1.85% |
| 18 Mar 2021 | 35.10 | 34.90 | 35.30 | 34.30 | 192341 | 4.31% |
| 17 Mar 2021 | 33.65 | 33.90 | 35.15 | 31.90 | 155762 | 0.45% |
| 16 Mar 2021 | 33.50 | 34.55 | 36.25 | 33.25 | 195225 | -4.29% |
| 15 Mar 2021 | 35.00 | 34.65 | 36.00 | 34.50 | 214776 | -3.58% |
| 12 Mar 2021 | 36.30 | 35.65 | 37.00 | 35.65 | 349716 | -3.20% |
| 10 Mar 2021 | 37.50 | 39.35 | 39.60 | 37.50 | 117908 | -4.94% |
| 09 Mar 2021 | 39.45 | 39.55 | 39.55 | 37.90 | 430142 | 4.64% |
| 08 Mar 2021 | 37.70 | 35.50 | 37.70 | 34.60 | 305796 | 4.87% |
| 05 Mar 2021 | 35.95 | 35.95 | 35.95 | 32.55 | 714410 | 4.96% |
| 04 Mar 2021 | 34.25 | 34.25 | 34.25 | 34.25 | 310524 | 4.90% |
| 03 Mar 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 89270 | 4.98% |
| 02 Mar 2021 | 31.10 | 31.10 | 31.10 | 31.10 | 79410 | 4.89% |
| 01 Mar 2021 | 29.65 | 29.65 | 29.65 | 29.65 | 96658 | 4.96% |
| 26 Feb 2021 | 28.25 | 28.25 | 28.25 | 26.95 | 237618 | 4.82% |
| 25 Feb 2021 | 26.95 | 25.55 | 26.95 | 25.50 | 194690 | 4.86% |
| 24 Feb 2021 | 25.70 | 25.20 | 26.00 | 25.05 | 46813 | 2.19% |
| 23 Feb 2021 | 25.15 | 26.10 | 26.80 | 25.00 | 153096 | -3.64% |
| 22 Feb 2021 | 26.10 | 26.95 | 26.95 | 25.25 | 276410 | 1.56% |
| 19 Feb 2021 | 25.70 | 24.90 | 25.70 | 24.10 | 252351 | 4.90% |
| 18 Feb 2021 | 24.50 | 23.65 | 25.00 | 23.50 | 67927 | 1.87% |
| 17 Feb 2021 | 24.05 | 23.50 | 24.20 | 23.30 | 57551 | 1.91% |
| 16 Feb 2021 | 23.60 | 23.20 | 24.35 | 23.20 | 68284 | -0.84% |
| 15 Feb 2021 | 23.80 | 23.85 | 24.20 | 23.55 | 79532 | 1.93% |
| 12 Feb 2021 | 23.35 | 23.50 | 24.20 | 22.70 | 35885 | -1.06% |
| 11 Feb 2021 | 23.60 | 23.95 | 24.50 | 23.15 | 38223 | -0.84% |
| 10 Feb 2021 | 23.80 | 24.05 | 24.50 | 23.25 | 66557 | -1.04% |
| 09 Feb 2021 | 24.05 | 23.60 | 24.70 | 23.40 | 104296 | 1.91% |
| 08 Feb 2021 | 23.60 | 23.50 | 25.20 | 23.00 | 115914 | -1.87% |
| 05 Feb 2021 | 24.05 | 24.80 | 25.00 | 23.85 | 35837 | -3.02% |
| 04 Feb 2021 | 24.80 | 26.50 | 26.50 | 24.45 | 169533 | -3.50% |
| 03 Feb 2021 | 25.70 | 25.70 | 25.70 | 24.30 | 483728 | 4.90% |
| 02 Feb 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 63407 | 4.93% |
| 01 Feb 2021 | 23.35 | 23.35 | 23.35 | 23.35 | 50760 | 4.94% |
| 29 Jan 2021 | 22.25 | 22.25 | 22.25 | 22.25 | 25229 | 4.95% |
| 28 Jan 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 39450 | 4.95% |
| 27 Jan 2021 | 20.20 | 20.80 | 21.00 | 19.80 | 42333 | -2.65% |
| 25 Jan 2021 | 20.75 | 21.75 | 22.25 | 20.65 | 64794 | -4.38% |
| 22 Jan 2021 | 21.70 | 22.50 | 22.85 | 21.50 | 56384 | -2.91% |
| 21 Jan 2021 | 22.35 | 23.05 | 23.30 | 21.40 | 143537 | -0.67% |
| 20 Jan 2021 | 22.50 | 23.25 | 23.25 | 22.15 | 47898 | -1.10% |
| 19 Jan 2021 | 22.75 | 21.25 | 23.10 | 21.25 | 79772 | 2.94% |
| 18 Jan 2021 | 22.10 | 22.80 | 23.20 | 21.70 | 110879 | -3.07% |
| 15 Jan 2021 | 22.80 | 23.60 | 23.60 | 22.50 | 98245 | -3.39% |
| 14 Jan 2021 | 23.60 | 24.25 | 24.25 | 23.10 | 88767 | -2.28% |
| 13 Jan 2021 | 24.15 | 25.50 | 26.25 | 23.35 | 268734 | -3.01% |
| 12 Jan 2021 | 24.90 | 24.60 | 25.30 | 24.40 | 170520 | -1.58% |
| 11 Jan 2021 | 25.30 | 26.00 | 26.75 | 24.80 | 212690 | -2.50% |
| 08 Jan 2021 | 25.95 | 25.70 | 26.55 | 25.50 | 594891 | 5.70% |
| 07 Jan 2021 | 24.55 | 26.40 | 26.40 | 24.05 | 307159 | -3.54% |
| 06 Jan 2021 | 25.45 | 28.40 | 28.40 | 24.95 | 554537 | -6.61% |
| 05 Jan 2021 | 27.25 | 27.70 | 29.10 | 25.50 | 1155534 | -1.09% |
| 04 Jan 2021 | 27.55 | 24.60 | 27.65 | 24.00 | 1842970 | 19.52% |
| 01 Jan 2021 | 23.05 | 19.20 | 23.05 | 19.20 | 1574188 | 19.86% |
| 31 Dec 2020 | 19.23 | 19.42 | 19.60 | 19.00 | 67989 | -0.98% |
| 30 Dec 2020 | 19.42 | 18.65 | 19.70 | 18.65 | 91060 | 1.46% |
| 29 Dec 2020 | 19.14 | 19.35 | 19.80 | 18.95 | 74459 | -1.09% |
| 28 Dec 2020 | 19.35 | 19.90 | 19.90 | 19.06 | 81820 | -0.31% |
| 24 Dec 2020 | 19.41 | 20.35 | 20.35 | 19.21 | 198610 | 3.63% |
| 23 Dec 2020 | 18.73 | 17.49 | 18.88 | 17.49 | 65170 | 7.09% |
| 22 Dec 2020 | 17.49 | 17.15 | 18.50 | 16.05 | 91963 | 2.22% |
| 21 Dec 2020 | 17.11 | 19.70 | 20.50 | 16.80 | 167000 | -12.79% |
| 18 Dec 2020 | 19.62 | 20.10 | 20.75 | 19.11 | 195674 | 2.67% |
| 17 Dec 2020 | 19.11 | 18.20 | 20.80 | 18.20 | 341857 | 5.12% |
| 16 Dec 2020 | 18.18 | 18.30 | 18.74 | 17.08 | 79828 | -1.25% |
| 15 Dec 2020 | 18.41 | 18.99 | 18.99 | 18.00 | 68673 | -2.02% |
| 14 Dec 2020 | 18.79 | 19.26 | 19.26 | 18.45 | 110981 | 1.57% |
| 11 Dec 2020 | 18.50 | 18.50 | 19.50 | 18.40 | 238077 | -0.38% |
| 10 Dec 2020 | 18.57 | 16.58 | 18.75 | 15.85 | 446339 | 12.00% |
| 09 Dec 2020 | 16.58 | 16.70 | 16.90 | 16.20 | 84966 | 1.16% |
| 08 Dec 2020 | 16.39 | 16.90 | 17.09 | 16.00 | 157932 | -0.55% |
| 07 Dec 2020 | 16.48 | 16.35 | 16.80 | 15.90 | 143818 | 4.04% |
| 04 Dec 2020 | 15.84 | 16.00 | 16.20 | 15.50 | 59009 | 0.64% |
| 03 Dec 2020 | 15.74 | 15.02 | 16.00 | 15.02 | 113387 | 2.27% |
| 02 Dec 2020 | 15.39 | 15.00 | 15.50 | 15.00 | 85651 | 2.60% |
| 01 Dec 2020 | 15.00 | 14.57 | 15.49 | 14.56 | 65139 | 0.87% |
| 27 Nov 2020 | 14.87 | 14.60 | 15.00 | 14.50 | 62096 | 1.78% |
| 26 Nov 2020 | 14.61 | 14.51 | 15.00 | 14.30 | 49942 | 0.69% |
| 25 Nov 2020 | 14.51 | 15.11 | 15.11 | 14.32 | 43066 | -1.29% |
| 24 Nov 2020 | 14.70 | 14.94 | 15.35 | 14.61 | 54029 | -1.61% |
| 23 Nov 2020 | 14.94 | 15.75 | 15.75 | 14.75 | 129574 | 3.32% |
| 20 Nov 2020 | 14.46 | 14.55 | 14.89 | 14.20 | 28669 | -0.62% |
| 19 Nov 2020 | 14.55 | 15.00 | 15.00 | 14.50 | 19664 | -1.09% |
| 18 Nov 2020 | 14.71 | 14.77 | 15.44 | 14.48 | 52301 | -0.34% |
| 17 Nov 2020 | 14.76 | 15.07 | 15.75 | 14.31 | 46975 | -2.06% |
| 14 Nov 2020 | 15.07 | 15.50 | 15.50 | 14.52 | 22256 | -1.18% |
| 13 Nov 2020 | 15.25 | 14.85 | 15.35 | 14.50 | 196791 | 9.24% |
| 12 Nov 2020 | 13.96 | 14.97 | 14.97 | 13.50 | 51115 | 0.50% |
| 11 Nov 2020 | 13.89 | 13.83 | 14.14 | 13.82 | 9279 | 0.43% |
| 10 Nov 2020 | 13.83 | 13.82 | 14.08 | 13.68 | 17963 | 0.07% |
| 09 Nov 2020 | 13.82 | 14.35 | 14.35 | 13.56 | 25545 | -0.29% |
| 06 Nov 2020 | 13.86 | 13.90 | 14.20 | 13.70 | 27939 | -0.79% |
| 05 Nov 2020 | 13.97 | 14.00 | 14.55 | 13.75 | 15638 | -0.50% |
| 04 Nov 2020 | 14.04 | 14.04 | 14.24 | 13.86 | 9453 | 0.00% |
| 03 Nov 2020 | 14.04 | 14.18 | 14.44 | 14.01 | 7630 | -0.99% |
| 02 Nov 2020 | 14.18 | 14.10 | 14.40 | 14.10 | 3769 | -1.53% |
| 30 Oct 2020 | 14.40 | 14.70 | 14.75 | 14.38 | 22747 | -2.57% |
| 29 Oct 2020 | 14.78 | 13.91 | 15.15 | 13.91 | 53412 | 4.75% |
| 28 Oct 2020 | 14.11 | 14.12 | 14.70 | 14.08 | 28609 | -0.07% |
| 27 Oct 2020 | 14.12 | 14.20 | 14.65 | 13.95 | 19709 | -0.56% |
| 26 Oct 2020 | 14.20 | 14.02 | 14.90 | 14.02 | 26138 | -1.53% |
| 23 Oct 2020 | 14.42 | 13.70 | 14.90 | 13.70 | 53224 | 3.00% |
| 22 Oct 2020 | 14.00 | 13.50 | 14.29 | 13.50 | 15041 | 0.00% |
| 21 Oct 2020 | 14.00 | 14.11 | 14.34 | 13.87 | 9968 | -1.34% |
| 20 Oct 2020 | 14.19 | 13.86 | 14.31 | 13.65 | 9544 | 2.38% |
| 19 Oct 2020 | 13.86 | 14.32 | 14.41 | 13.85 | 14560 | -3.21% |
| 16 Oct 2020 | 14.32 | 14.31 | 14.41 | 14.00 | 11426 | 0.07% |
| 15 Oct 2020 | 14.31 | 14.30 | 14.86 | 14.30 | 29157 | -3.70% |
| 14 Oct 2020 | 14.86 | 14.83 | 14.99 | 14.35 | 37044 | 0.20% |
| 13 Oct 2020 | 14.83 | 14.60 | 15.17 | 13.70 | 105190 | 5.55% |
| 12 Oct 2020 | 14.05 | 14.08 | 14.69 | 13.70 | 32304 | -0.21% |
| 09 Oct 2020 | 14.08 | 13.71 | 14.25 | 13.65 | 23843 | 1.08% |
| 08 Oct 2020 | 13.93 | 13.56 | 14.25 | 13.34 | 58707 | 2.73% |
| 07 Oct 2020 | 13.56 | 13.27 | 14.09 | 13.27 | 14812 | -1.53% |
| 06 Oct 2020 | 13.77 | 13.71 | 14.09 | 13.57 | 30325 | 0.44% |
| 05 Oct 2020 | 13.71 | 14.11 | 14.11 | 13.70 | 13878 | -1.51% |
| 01 Oct 2020 | 13.92 | 13.85 | 14.10 | 13.56 | 32144 | 1.02% |
| 30 Sep 2020 | 13.78 | 13.87 | 13.99 | 13.61 | 8272 | -0.65% |
| 29 Sep 2020 | 13.87 | 14.00 | 14.18 | 13.71 | 12213 | -0.64% |
| 28 Sep 2020 | 13.96 | 14.25 | 14.46 | 13.75 | 28522 | -0.14% |
| 25 Sep 2020 | 13.98 | 13.50 | 13.98 | 13.25 | 45507 | 4.95% |
| 24 Sep 2020 | 13.32 | 13.41 | 13.90 | 13.15 | 41823 | -3.69% |
| 23 Sep 2020 | 13.83 | 13.95 | 14.29 | 13.70 | 40328 | 0.14% |
| 22 Sep 2020 | 13.81 | 13.59 | 14.05 | 13.00 | 64457 | 3.14% |
| 21 Sep 2020 | 13.39 | 14.27 | 14.27 | 13.30 | 65070 | -3.25% |
| 18 Sep 2020 | 13.84 | 14.30 | 14.30 | 13.77 | 22485 | -0.79% |
| 17 Sep 2020 | 13.95 | 13.98 | 14.20 | 13.75 | 20943 | -0.21% |
| 16 Sep 2020 | 13.98 | 14.08 | 14.47 | 13.76 | 30124 | -0.71% |
| 15 Sep 2020 | 14.08 | 14.99 | 14.99 | 13.90 | 48929 | -2.22% |
| 14 Sep 2020 | 14.40 | 14.60 | 14.79 | 14.15 | 30317 | 2.20% |
| 11 Sep 2020 | 14.09 | 13.90 | 14.62 | 13.71 | 40944 | 1.15% |
| 10 Sep 2020 | 13.93 | 13.79 | 14.30 | 13.60 | 14933 | 1.02% |
| 09 Sep 2020 | 13.79 | 13.86 | 14.00 | 13.51 | 25445 | -0.51% |
| 08 Sep 2020 | 13.86 | 14.25 | 14.68 | 13.82 | 35887 | -3.14% |
| 07 Sep 2020 | 14.31 | 15.25 | 15.25 | 14.18 | 45006 | -3.96% |
| 04 Sep 2020 | 14.90 | 13.85 | 14.97 | 13.82 | 104436 | 4.49% |
| 03 Sep 2020 | 14.26 | 13.72 | 14.39 | 13.72 | 11505 | 2.22% |
| 02 Sep 2020 | 13.95 | 13.60 | 14.30 | 13.60 | 29138 | -0.50% |
| 01 Sep 2020 | 14.02 | 14.01 | 14.48 | 13.85 | 46460 | -3.77% |
| 31 Aug 2020 | 14.57 | 15.79 | 15.79 | 14.57 | 55485 | -4.96% |
| 28 Aug 2020 | 15.33 | 15.12 | 15.87 | 14.55 | 96152 | 1.39% |
| 27 Aug 2020 | 15.12 | 15.27 | 15.90 | 15.12 | 130877 | -4.97% |
| 26 Aug 2020 | 15.91 | 16.50 | 16.50 | 15.91 | 47878 | -4.96% |
| 25 Aug 2020 | 16.74 | 17.99 | 18.05 | 16.74 | 152995 | -4.99% |
| 24 Aug 2020 | 17.62 | 17.49 | 17.79 | 17.05 | 537843 | 7.18% |
| 21 Aug 2020 | 16.44 | 14.95 | 16.44 | 14.95 | 262758 | 9.97% |
| 20 Aug 2020 | 14.95 | 13.71 | 15.08 | 13.60 | 161864 | 9.04% |
| 19 Aug 2020 | 13.71 | 13.51 | 13.99 | 13.51 | 36133 | -0.07% |
| 18 Aug 2020 | 13.72 | 13.64 | 14.10 | 13.53 | 20670 | 0.59% |
| 17 Aug 2020 | 13.64 | 13.67 | 14.03 | 13.24 | 17505 | -0.22% |
| 14 Aug 2020 | 13.67 | 13.67 | 14.39 | 13.56 | 45768 | -2.15% |
| 13 Aug 2020 | 13.97 | 14.49 | 14.49 | 13.51 | 39094 | 0.50% |
| 12 Aug 2020 | 13.90 | 13.32 | 14.16 | 13.32 | 75418 | -0.36% |
| 11 Aug 2020 | 13.95 | 13.25 | 14.05 | 13.25 | 68081 | 2.20% |
| 10 Aug 2020 | 13.65 | 13.90 | 14.39 | 13.00 | 71289 | -1.80% |
| 07 Aug 2020 | 13.90 | 13.61 | 14.42 | 13.61 | 56537 | -0.22% |
| 06 Aug 2020 | 13.93 | 13.94 | 13.99 | 13.05 | 120210 | 4.50% |
| 05 Aug 2020 | 13.33 | 12.70 | 13.33 | 12.60 | 73088 | 4.96% |
| 04 Aug 2020 | 12.70 | 12.51 | 12.89 | 12.50 | 11507 | 2.09% |
| 03 Aug 2020 | 12.44 | 12.50 | 12.69 | 12.20 | 30050 | -1.35% |
| 31 Jul 2020 | 12.61 | 13.00 | 13.00 | 12.42 | 15673 | -1.33% |
| 30 Jul 2020 | 12.78 | 13.42 | 13.42 | 12.35 | 64305 | -1.24% |
| 29 Jul 2020 | 12.94 | 12.99 | 13.53 | 12.81 | 44280 | 0.39% |
| 28 Jul 2020 | 12.89 | 13.25 | 13.25 | 12.75 | 19854 | 0.23% |
| 27 Jul 2020 | 12.86 | 13.35 | 13.45 | 12.67 | 40448 | -2.87% |
| 24 Jul 2020 | 13.24 | 13.22 | 13.32 | 12.96 | 75400 | -2.50% |
| 23 Jul 2020 | 13.58 | 13.45 | 13.92 | 13.45 | 32389 | 0.97% |
| 22 Jul 2020 | 13.45 | 13.70 | 14.20 | 13.30 | 45734 | -3.38% |
| 21 Jul 2020 | 13.92 | 14.24 | 14.24 | 13.72 | 27907 | -0.14% |
| 20 Jul 2020 | 13.94 | 14.15 | 14.15 | 13.16 | 30479 | 1.31% |
| 17 Jul 2020 | 13.76 | 13.13 | 13.76 | 13.13 | 34667 | 4.96% |
| 16 Jul 2020 | 13.11 | 13.56 | 13.56 | 12.92 | 63232 | -3.53% |
| 15 Jul 2020 | 13.59 | 14.00 | 14.58 | 13.52 | 41927 | -2.93% |
| 14 Jul 2020 | 14.00 | 14.73 | 14.73 | 14.00 | 36835 | -4.96% |
| 13 Jul 2020 | 14.73 | 15.35 | 15.80 | 14.73 | 103986 | -4.97% |
| 10 Jul 2020 | 15.50 | 14.75 | 15.50 | 14.25 | 107769 | 4.94% |
| 09 Jul 2020 | 14.77 | 15.00 | 15.06 | 14.46 | 57821 | -1.47% |
| 08 Jul 2020 | 14.99 | 15.08 | 15.08 | 14.70 | 148492 | 4.31% |
| 07 Jul 2020 | 14.37 | 14.38 | 14.38 | 14.01 | 104614 | 4.89% |
| 06 Jul 2020 | 13.70 | 13.05 | 13.70 | 12.67 | 66950 | 4.98% |
| 03 Jul 2020 | 13.05 | 13.23 | 13.50 | 12.60 | 97458 | -1.36% |
| 02 Jul 2020 | 13.23 | 14.05 | 14.05 | 13.06 | 108359 | -3.01% |
| 01 Jul 2020 | 13.64 | 14.27 | 14.50 | 13.56 | 113307 | -4.41% |
| 30 Jun 2020 | 14.27 | 15.02 | 15.35 | 14.27 | 79998 | -4.99% |
| 29 Jun 2020 | 15.02 | 15.64 | 15.94 | 14.86 | 42279 | -3.96% |
| 26 Jun 2020 | 15.64 | 15.99 | 16.12 | 15.50 | 44061 | 0.32% |
| 25 Jun 2020 | 15.59 | 15.89 | 15.89 | 15.05 | 56950 | -1.45% |
| 24 Jun 2020 | 15.82 | 17.16 | 17.16 | 15.77 | 118770 | -4.58% |
| 23 Jun 2020 | 16.58 | 16.72 | 16.72 | 15.14 | 325243 | 4.08% |
| 22 Jun 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 62757 | 4.94% |
| 19 Jun 2020 | 15.18 | 15.18 | 15.18 | 15.18 | 33793 | 4.98% |
| 18 Jun 2020 | 14.46 | 13.78 | 14.46 | 13.66 | 87994 | 4.93% |
| 17 Jun 2020 | 13.78 | 14.10 | 14.24 | 13.52 | 57129 | -1.01% |
| 16 Jun 2020 | 13.92 | 14.80 | 14.80 | 13.73 | 182817 | -3.67% |
| 15 Jun 2020 | 14.45 | 15.20 | 15.49 | 14.45 | 65865 | -5.00% |
| 12 Jun 2020 | 15.21 | 15.50 | 15.50 | 14.60 | 149000 | 5.11% |
| 11 Jun 2020 | 14.47 | 15.00 | 15.30 | 14.20 | 85947 | 0.56% |
| 10 Jun 2020 | 14.39 | 15.50 | 15.55 | 14.20 | 122804 | -0.55% |
| 09 Jun 2020 | 14.47 | 14.00 | 14.65 | 13.32 | 203465 | 8.63% |
| 08 Jun 2020 | 13.32 | 13.00 | 13.32 | 12.00 | 178802 | 9.99% |
| 05 Jun 2020 | 12.11 | 11.70 | 12.20 | 11.42 | 65826 | 3.50% |
| 04 Jun 2020 | 11.70 | 12.44 | 12.44 | 11.62 | 30092 | -4.10% |
| 03 Jun 2020 | 12.20 | 12.28 | 12.49 | 12.10 | 26439 | -0.65% |
| 02 Jun 2020 | 12.28 | 12.50 | 12.79 | 12.07 | 35252 | -0.89% |
| 01 Jun 2020 | 12.39 | 12.67 | 12.76 | 12.21 | 52789 | 1.89% |
| 29 May 2020 | 12.16 | 12.07 | 12.66 | 11.75 | 35046 | 0.75% |
| 28 May 2020 | 12.07 | 11.50 | 12.07 | 11.50 | 38865 | 4.96% |
| 27 May 2020 | 11.50 | 11.20 | 11.83 | 11.20 | 9747 | 1.23% |
| 26 May 2020 | 11.36 | 11.40 | 11.79 | 11.30 | 20093 | -4.22% |
| 22 May 2020 | 11.86 | 12.43 | 12.95 | 11.80 | 30971 | -4.51% |
| 21 May 2020 | 12.42 | 12.42 | 12.43 | 12.05 | 52713 | 4.90% |
| 20 May 2020 | 11.84 | 11.78 | 11.84 | 11.50 | 63671 | 4.96% |
| 19 May 2020 | 11.28 | 11.22 | 11.86 | 11.22 | 8022 | -1.57% |
| 18 May 2020 | 11.46 | 11.54 | 12.05 | 11.21 | 32925 | -0.69% |
| 15 May 2020 | 11.54 | 11.10 | 11.89 | 11.10 | 14911 | 0.79% |
| 14 May 2020 | 11.45 | 11.68 | 11.98 | 11.16 | 7092 | -1.97% |
| 13 May 2020 | 11.68 | 11.25 | 11.74 | 11.02 | 23508 | 3.64% |
| 12 May 2020 | 11.27 | 11.20 | 11.79 | 10.90 | 10606 | 0.00% |
| 11 May 2020 | 11.27 | 11.30 | 12.00 | 11.20 | 14699 | -4.00% |
| 08 May 2020 | 11.74 | 11.86 | 12.00 | 11.50 | 9814 | -1.01% |
| 07 May 2020 | 11.86 | 11.89 | 12.10 | 11.31 | 9445 | -0.25% |
| 06 May 2020 | 11.89 | 11.90 | 12.37 | 11.80 | 10711 | 0.00% |
| 05 May 2020 | 11.89 | 12.38 | 12.50 | 11.80 | 14790 | -3.88% |
| 04 May 2020 | 12.37 | 12.91 | 13.00 | 12.37 | 13310 | -4.99% |
| 30 Apr 2020 | 13.02 | 12.67 | 13.30 | 12.67 | 63608 | 2.76% |
| 29 Apr 2020 | 12.67 | 12.26 | 12.85 | 12.00 | 47786 | 3.34% |
| 28 Apr 2020 | 12.26 | 12.39 | 12.45 | 11.90 | 90602 | 3.37% |
| 27 Apr 2020 | 11.86 | 12.15 | 12.47 | 11.52 | 53508 | -1.41% |
| 24 Apr 2020 | 12.03 | 12.03 | 12.06 | 11.51 | 87792 | 4.70% |
| 23 Apr 2020 | 11.49 | 11.49 | 11.49 | 11.45 | 81789 | 4.93% |
| 22 Apr 2020 | 10.95 | 10.60 | 11.00 | 10.30 | 15853 | 1.86% |
| 21 Apr 2020 | 10.75 | 11.50 | 11.50 | 10.75 | 21408 | -4.95% |
| 20 Apr 2020 | 11.31 | 11.01 | 11.68 | 11.01 | 15907 | -1.05% |
| 17 Apr 2020 | 11.43 | 11.73 | 11.73 | 11.00 | 78050 | 2.24% |
| 16 Apr 2020 | 11.18 | 11.18 | 11.18 | 11.18 | 39170 | 4.98% |
| 15 Apr 2020 | 10.65 | 10.99 | 11.23 | 10.35 | 31194 | -0.84% |
| 13 Apr 2020 | 10.74 | 11.79 | 11.86 | 10.74 | 31066 | -4.96% |
| 09 Apr 2020 | 11.30 | 10.65 | 11.30 | 10.65 | 30796 | 9.92% |
| 08 Apr 2020 | 10.28 | 10.65 | 11.00 | 10.00 | 48569 | -3.56% |
| 07 Apr 2020 | 10.66 | 10.70 | 11.25 | 10.20 | 42542 | 0.76% |
| 03 Apr 2020 | 10.58 | 9.30 | 10.89 | 9.30 | 75396 | 5.80% |
| 01 Apr 2020 | 10.00 | 10.65 | 10.75 | 9.90 | 68398 | 0.60% |
| 31 Mar 2020 | 9.94 | 8.70 | 9.94 | 8.70 | 116683 | 19.90% |
| 30 Mar 2020 | 8.29 | 7.39 | 8.29 | 6.91 | 99768 | 19.97% |
| 27 Mar 2020 | 6.91 | 7.49 | 8.00 | 6.85 | 77586 | -2.95% |
| 26 Mar 2020 | 7.12 | 6.98 | 7.45 | 6.51 | 63607 | 2.01% |
| 25 Mar 2020 | 6.98 | 6.89 | 7.39 | 6.06 | 24727 | 7.22% |
| 24 Mar 2020 | 6.51 | 7.70 | 7.70 | 5.85 | 70563 | -6.33% |
| 23 Mar 2020 | 6.95 | 7.70 | 9.50 | 6.94 | 95059 | -19.84% |
| 20 Mar 2020 | 8.67 | 7.95 | 9.15 | 7.70 | 41757 | 3.83% |
| 19 Mar 2020 | 8.35 | 8.00 | 8.50 | 7.56 | 35986 | 3.86% |
| 18 Mar 2020 | 8.04 | 8.80 | 9.00 | 7.81 | 39221 | -5.30% |
| 17 Mar 2020 | 8.49 | 9.19 | 9.80 | 8.30 | 63401 | -5.67% |
| 16 Mar 2020 | 9.00 | 9.40 | 9.40 | 8.70 | 39181 | -0.44% |
| 13 Mar 2020 | 9.04 | 8.50 | 10.00 | 8.01 | 64122 | -3.52% |
| 12 Mar 2020 | 9.37 | 10.30 | 10.30 | 9.12 | 37449 | -9.73% |
| 11 Mar 2020 | 10.38 | 9.44 | 10.89 | 9.35 | 103407 | 14.32% |
| 09 Mar 2020 | 9.08 | 8.15 | 9.46 | 8.10 | 84771 | 4.37% |
| 06 Mar 2020 | 8.70 | 9.32 | 9.45 | 7.96 | 161473 | -12.03% |
| 05 Mar 2020 | 9.89 | 9.40 | 10.00 | 9.40 | 27362 | 1.54% |
| 04 Mar 2020 | 9.74 | 10.48 | 10.48 | 9.50 | 68109 | -5.44% |
| 03 Mar 2020 | 10.30 | 10.56 | 11.45 | 9.75 | 62331 | -6.45% |
| 02 Mar 2020 | 11.01 | 11.54 | 11.60 | 10.85 | 57350 | -4.59% |
| 28 Feb 2020 | 11.54 | 11.90 | 12.95 | 11.40 | 93439 | -5.10% |
| 27 Feb 2020 | 12.16 | 12.49 | 12.50 | 11.90 | 210996 | 8.28% |
| 26 Feb 2020 | 11.23 | 11.23 | 11.49 | 10.86 | 33531 | 0.00% |
| 25 Feb 2020 | 11.23 | 11.50 | 11.50 | 11.20 | 17821 | 0.18% |
| 24 Feb 2020 | 11.21 | 11.89 | 11.89 | 11.00 | 35182 | -3.69% |
| 20 Feb 2020 | 11.64 | 11.55 | 11.98 | 11.50 | 25120 | 0.52% |
| 19 Feb 2020 | 11.58 | 11.73 | 12.38 | 11.50 | 64894 | -2.93% |
| 18 Feb 2020 | 11.93 | 12.09 | 12.09 | 11.60 | 22375 | 0.17% |
| 17 Feb 2020 | 11.91 | 14.00 | 14.00 | 11.31 | 247543 | -15.71% |
| 14 Feb 2020 | 14.13 | 13.00 | 15.00 | 13.00 | 88758 | 4.67% |
| 13 Feb 2020 | 13.50 | 13.74 | 14.25 | 13.26 | 35742 | -1.75% |
| 12 Feb 2020 | 13.74 | 13.38 | 14.88 | 13.38 | 105697 | 6.02% |
| 11 Feb 2020 | 12.96 | 14.20 | 14.80 | 12.75 | 97653 | -10.00% |
| 10 Feb 2020 | 14.40 | 14.85 | 14.85 | 14.00 | 18233 | -3.23% |
| 07 Feb 2020 | 14.88 | 15.00 | 15.05 | 14.31 | 46522 | -0.80% |
| 06 Feb 2020 | 15.00 | 14.20 | 15.20 | 14.20 | 14634 | 2.74% |
| 05 Feb 2020 | 14.60 | 14.95 | 15.00 | 14.30 | 21845 | -2.34% |
| 04 Feb 2020 | 14.95 | 15.00 | 15.00 | 14.77 | 16690 | 2.26% |
| 03 Feb 2020 | 14.62 | 14.41 | 14.80 | 14.00 | 27165 | 1.46% |
| 01 Feb 2020 | 14.41 | 14.30 | 15.25 | 14.18 | 25081 | -3.29% |
| 31 Jan 2020 | 14.90 | 14.90 | 15.05 | 14.20 | 23716 | 0.00% |
| 30 Jan 2020 | 14.90 | 15.35 | 15.65 | 14.70 | 22111 | -2.93% |
| 29 Jan 2020 | 15.35 | 15.60 | 15.95 | 15.15 | 34943 | -1.60% |
| 28 Jan 2020 | 15.60 | 15.40 | 17.00 | 15.40 | 22994 | 0.32% |
| 27 Jan 2020 | 15.55 | 16.15 | 16.40 | 15.25 | 33927 | -3.72% |
| 24 Jan 2020 | 16.15 | 15.40 | 16.35 | 15.40 | 34268 | 4.87% |
| 23 Jan 2020 | 15.40 | 15.60 | 15.60 | 15.20 | 31755 | -1.28% |
| 22 Jan 2020 | 15.60 | 15.55 | 16.25 | 15.25 | 39479 | -2.19% |
| 21 Jan 2020 | 15.95 | 16.05 | 16.60 | 15.55 | 29547 | -3.92% |
| 20 Jan 2020 | 16.60 | 17.00 | 17.00 | 16.50 | 20289 | -2.35% |
| 17 Jan 2020 | 17.00 | 17.25 | 17.55 | 16.85 | 63063 | -1.45% |
| 16 Jan 2020 | 17.25 | 17.55 | 17.75 | 17.20 | 42017 | 0.58% |
| 15 Jan 2020 | 17.15 | 16.50 | 17.40 | 16.50 | 24285 | 2.08% |
| 14 Jan 2020 | 16.80 | 17.45 | 17.55 | 16.80 | 81670 | -0.59% |
| 13 Jan 2020 | 16.90 | 16.70 | 17.15 | 16.70 | 26691 | 1.20% |
| 10 Jan 2020 | 16.70 | 16.75 | 17.00 | 16.50 | 39842 | -0.30% |
| 09 Jan 2020 | 16.75 | 16.65 | 17.30 | 16.60 | 72100 | 1.21% |
| 08 Jan 2020 | 16.55 | 16.65 | 17.45 | 16.25 | 73633 | 0.91% |
| 07 Jan 2020 | 16.40 | 16.55 | 17.15 | 16.20 | 29449 | -0.91% |
| 06 Jan 2020 | 16.55 | 16.00 | 17.20 | 15.50 | 146740 | 3.12% |
| 03 Jan 2020 | 16.05 | 15.75 | 16.75 | 15.45 | 87441 | 1.90% |
| 02 Jan 2020 | 15.75 | 14.95 | 16.10 | 14.80 | 97764 | 5.35% |
| 01 Jan 2020 | 14.95 | 15.20 | 15.50 | 14.80 | 16006 | -1.64% |
| 31 Dec 2019 | 15.20 | 15.25 | 16.25 | 14.65 | 86279 | 2.01% |
| 30 Dec 2019 | 14.90 | 13.90 | 15.30 | 13.90 | 55474 | 3.83% |
| 27 Dec 2019 | 14.35 | 13.60 | 15.15 | 13.60 | 117824 | 4.36% |
| 26 Dec 2019 | 13.75 | 13.40 | 13.85 | 13.40 | 24658 | 2.61% |
| 24 Dec 2019 | 13.40 | 13.80 | 13.80 | 13.30 | 19200 | -0.74% |
| 23 Dec 2019 | 13.50 | 13.35 | 13.75 | 13.35 | 16482 | 1.12% |
| 20 Dec 2019 | 13.35 | 13.40 | 13.75 | 13.00 | 9730 | -0.37% |
| 19 Dec 2019 | 13.40 | 13.75 | 13.90 | 13.10 | 30872 | 0.75% |
| 18 Dec 2019 | 13.30 | 14.00 | 14.00 | 13.20 | 24552 | -2.92% |
| 17 Dec 2019 | 13.70 | 13.00 | 13.80 | 12.75 | 55196 | 6.20% |
| 16 Dec 2019 | 12.90 | 13.05 | 13.30 | 12.80 | 22349 | -1.15% |
| 13 Dec 2019 | 13.05 | 12.75 | 13.50 | 12.75 | 37247 | 0.77% |
| 12 Dec 2019 | 12.95 | 12.35 | 13.40 | 12.35 | 32044 | 0.78% |
| 11 Dec 2019 | 12.85 | 13.00 | 13.40 | 12.75 | 22509 | 0.00% |
| 10 Dec 2019 | 12.85 | 13.40 | 13.70 | 12.75 | 31327 | -4.81% |
| 09 Dec 2019 | 13.50 | 14.20 | 14.25 | 13.35 | 15995 | -0.74% |
| 06 Dec 2019 | 13.60 | 13.95 | 14.45 | 13.20 | 29219 | -2.86% |
| 05 Dec 2019 | 14.00 | 14.45 | 14.55 | 13.85 | 22143 | -1.06% |
| 04 Dec 2019 | 14.15 | 13.75 | 14.75 | 13.75 | 8523 | -0.70% |
| 03 Dec 2019 | 14.25 | 14.60 | 14.80 | 14.20 | 13337 | -2.06% |
| 02 Dec 2019 | 14.55 | 15.40 | 15.40 | 14.45 | 16629 | -3.32% |
| 29 Nov 2019 | 15.05 | 15.35 | 15.80 | 14.60 | 93607 | 4.15% |
| 28 Nov 2019 | 14.45 | 14.50 | 14.75 | 14.35 | 22102 | -2.03% |
| 27 Nov 2019 | 14.75 | 14.95 | 15.00 | 14.60 | 16514 | -0.67% |
| 26 Nov 2019 | 14.85 | 15.00 | 15.90 | 14.60 | 38861 | -0.67% |
