HTMEDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 22.24 | 22.20 | 22.49 | 22.01 | 40631 | 1.00% |
| 15 Dec 2025 | 22.02 | 21.80 | 22.40 | 21.80 | 36160 | -0.59% |
| 12 Dec 2025 | 22.15 | 22.40 | 22.80 | 22.00 | 142782 | -0.76% |
| 11 Dec 2025 | 22.32 | 22.01 | 22.85 | 21.86 | 126260 | 2.57% |
| 10 Dec 2025 | 21.76 | 23.46 | 23.49 | 20.32 | 744265 | -5.39% |
| 09 Dec 2025 | 23.00 | 22.56 | 23.37 | 22.31 | 165990 | 2.00% |
| 08 Dec 2025 | 22.55 | 23.05 | 23.33 | 22.51 | 137964 | -2.63% |
| 05 Dec 2025 | 23.16 | 23.81 | 24.11 | 23.03 | 115340 | -0.64% |
| 04 Dec 2025 | 23.31 | 22.61 | 23.91 | 22.61 | 164804 | -0.17% |
| 03 Dec 2025 | 23.35 | 23.29 | 23.50 | 22.42 | 55302 | 0.91% |
| 02 Dec 2025 | 23.14 | 23.99 | 24.00 | 23.03 | 103924 | -3.54% |
| 01 Dec 2025 | 23.99 | 23.91 | 24.50 | 23.79 | 80498 | -0.17% |
| 28 Nov 2025 | 24.03 | 24.93 | 24.93 | 23.90 | 126313 | -1.68% |
| 27 Nov 2025 | 24.44 | 25.15 | 25.15 | 24.40 | 44302 | -0.08% |
| 26 Nov 2025 | 24.46 | 24.00 | 24.99 | 24.00 | 13676 | 0.20% |
| 25 Nov 2025 | 24.41 | 24.40 | 25.24 | 24.10 | 58177 | -0.77% |
| 24 Nov 2025 | 24.60 | 25.94 | 25.94 | 24.35 | 68653 | -3.76% |
| 21 Nov 2025 | 25.56 | 25.90 | 26.00 | 25.08 | 37951 | 0.12% |
| 20 Nov 2025 | 25.53 | 25.95 | 25.95 | 25.01 | 116347 | 1.39% |
| 19 Nov 2025 | 25.18 | 26.10 | 26.49 | 25.02 | 40925 | -2.14% |
| 18 Nov 2025 | 25.73 | 25.01 | 26.00 | 24.95 | 83921 | 2.88% |
| 17 Nov 2025 | 25.01 | 25.21 | 25.48 | 24.75 | 82806 | -0.75% |
| 14 Nov 2025 | 25.20 | 25.40 | 25.60 | 25.05 | 109042 | -0.98% |
| 13 Nov 2025 | 25.45 | 26.60 | 26.60 | 25.29 | 153346 | -3.56% |
| 12 Nov 2025 | 26.39 | 26.38 | 26.94 | 26.07 | 72117 | 0.30% |
| 11 Nov 2025 | 26.31 | 27.90 | 27.90 | 26.23 | 95578 | -2.70% |
| 10 Nov 2025 | 27.04 | 26.52 | 27.49 | 26.52 | 87789 | 1.05% |
| 07 Nov 2025 | 26.76 | 26.95 | 27.50 | 26.55 | 121998 | -1.18% |
| 06 Nov 2025 | 27.08 | 26.50 | 27.75 | 26.50 | 117510 | -0.11% |
| 04 Nov 2025 | 27.11 | 27.37 | 27.84 | 26.70 | 76997 | -0.88% |
| 03 Nov 2025 | 27.35 | 27.75 | 27.94 | 26.55 | 46300 | 0.07% |
| 31 Oct 2025 | 27.33 | 26.35 | 27.70 | 26.35 | 111076 | -0.80% |
| 30 Oct 2025 | 27.55 | 27.30 | 27.87 | 27.03 | 60798 | 0.88% |
| 29 Oct 2025 | 27.31 | 27.81 | 27.81 | 27.10 | 107812 | -2.15% |
| 28 Oct 2025 | 27.91 | 28.10 | 28.18 | 27.10 | 360841 | -0.96% |
| 27 Oct 2025 | 28.18 | 26.82 | 28.58 | 26.72 | 225466 | 3.34% |
| 24 Oct 2025 | 27.27 | 26.64 | 28.10 | 26.31 | 94363 | 1.87% |
| 23 Oct 2025 | 26.77 | 26.12 | 26.96 | 26.12 | 153999 | 1.29% |
| 21 Oct 2025 | 26.43 | 27.15 | 27.15 | 26.10 | 15693 | -0.49% |
| 20 Oct 2025 | 26.56 | 26.02 | 26.79 | 26.02 | 52210 | -0.04% |
| 17 Oct 2025 | 26.57 | 26.76 | 27.00 | 26.50 | 95734 | -1.19% |
| 16 Oct 2025 | 26.89 | 26.99 | 27.10 | 26.52 | 47192 | 0.41% |
| 15 Oct 2025 | 26.78 | 27.10 | 27.60 | 26.20 | 80832 | -1.44% |
| 14 Oct 2025 | 27.17 | 27.25 | 28.25 | 26.82 | 94946 | -0.29% |
| 13 Oct 2025 | 27.25 | 27.63 | 27.95 | 27.00 | 50587 | -1.38% |
| 10 Oct 2025 | 27.63 | 26.90 | 27.93 | 26.90 | 71086 | 1.17% |
| 09 Oct 2025 | 27.31 | 27.10 | 27.85 | 26.51 | 166126 | 0.77% |
| 08 Oct 2025 | 27.10 | 27.31 | 27.95 | 27.10 | 57907 | -1.49% |
| 07 Oct 2025 | 27.51 | 27.51 | 27.90 | 26.95 | 52297 | -1.22% |
| 06 Oct 2025 | 27.85 | 27.00 | 28.64 | 26.70 | 188585 | 2.01% |
| 03 Oct 2025 | 27.30 | 26.81 | 27.60 | 26.60 | 99309 | 0.78% |
| 01 Oct 2025 | 27.09 | 26.97 | 27.39 | 26.55 | 92945 | 0.44% |
| 30 Sep 2025 | 26.97 | 26.99 | 27.48 | 26.27 | 137857 | -0.19% |
| 29 Sep 2025 | 27.02 | 26.99 | 27.19 | 26.20 | 176077 | 0.30% |
| 26 Sep 2025 | 26.94 | 26.17 | 27.15 | 26.03 | 259927 | 1.66% |
| 25 Sep 2025 | 26.50 | 26.73 | 26.76 | 26.30 | 76454 | -0.86% |
| 24 Sep 2025 | 26.73 | 26.60 | 27.00 | 26.25 | 68699 | -0.96% |
| 23 Sep 2025 | 26.99 | 26.25 | 27.40 | 26.25 | 142309 | 2.16% |
| 22 Sep 2025 | 26.42 | 27.00 | 27.14 | 26.10 | 86406 | -1.27% |
| 19 Sep 2025 | 26.76 | 26.11 | 27.00 | 26.11 | 170928 | 1.87% |
| 18 Sep 2025 | 26.27 | 26.07 | 26.75 | 26.07 | 95648 | -0.94% |
| 17 Sep 2025 | 26.52 | 26.61 | 26.80 | 26.01 | 118505 | -0.34% |
| 16 Sep 2025 | 26.61 | 27.00 | 27.00 | 26.45 | 79097 | 0.04% |
| 15 Sep 2025 | 26.60 | 26.89 | 26.89 | 26.55 | 89912 | -0.11% |
| 12 Sep 2025 | 26.63 | 26.27 | 26.85 | 26.27 | 84841 | 0.87% |
| 11 Sep 2025 | 26.40 | 26.73 | 26.75 | 25.52 | 52764 | 0.04% |
| 10 Sep 2025 | 26.39 | 26.00 | 26.78 | 26.00 | 164432 | 0.84% |
| 09 Sep 2025 | 26.17 | 26.22 | 26.49 | 26.05 | 86918 | 0.31% |
| 08 Sep 2025 | 26.09 | 26.50 | 26.50 | 25.71 | 50304 | -0.34% |
| 05 Sep 2025 | 26.18 | 25.23 | 26.50 | 25.23 | 93177 | 1.24% |
| 04 Sep 2025 | 25.86 | 26.10 | 26.49 | 25.71 | 50961 | 0.00% |
| 03 Sep 2025 | 25.86 | 25.90 | 26.25 | 25.81 | 79132 | 0.35% |
| 02 Sep 2025 | 25.77 | 25.46 | 26.10 | 25.46 | 160055 | 1.26% |
| 01 Sep 2025 | 25.45 | 24.32 | 25.75 | 24.32 | 99678 | 2.25% |
| 29 Aug 2025 | 24.89 | 24.50 | 25.60 | 24.50 | 59749 | 0.16% |
| 28 Aug 2025 | 24.85 | 24.99 | 25.80 | 24.80 | 186806 | -1.58% |
| 26 Aug 2025 | 25.25 | 25.00 | 25.50 | 24.75 | 67364 | -0.08% |
| 25 Aug 2025 | 25.27 | 25.49 | 25.88 | 25.02 | 87842 | -0.47% |
| 22 Aug 2025 | 25.39 | 25.69 | 26.00 | 25.11 | 103961 | 0.12% |
| 21 Aug 2025 | 25.36 | 25.78 | 25.78 | 24.71 | 126094 | -1.05% |
| 20 Aug 2025 | 25.63 | 25.30 | 25.74 | 24.55 | 240599 | 1.06% |
| 19 Aug 2025 | 25.36 | 24.30 | 25.60 | 24.30 | 179960 | 2.01% |
| 18 Aug 2025 | 24.86 | 25.00 | 25.26 | 24.45 | 109753 | 0.44% |
| 14 Aug 2025 | 24.75 | 25.00 | 25.30 | 24.00 | 158023 | 0.16% |
| 13 Aug 2025 | 24.71 | 24.90 | 25.39 | 24.60 | 138026 | -0.68% |
| 12 Aug 2025 | 24.88 | 25.15 | 25.16 | 24.16 | 107750 | 0.44% |
| 11 Aug 2025 | 24.77 | 24.35 | 25.30 | 24.00 | 239882 | 1.43% |
| 08 Aug 2025 | 24.42 | 23.74 | 24.57 | 23.15 | 262445 | 4.36% |
| 07 Aug 2025 | 23.40 | 23.21 | 24.45 | 23.21 | 174140 | -1.35% |
| 06 Aug 2025 | 23.72 | 23.90 | 23.90 | 22.25 | 511258 | 1.24% |
| 05 Aug 2025 | 23.43 | 23.61 | 25.53 | 23.26 | 850038 | -3.66% |
| 04 Aug 2025 | 24.32 | 23.10 | 24.32 | 22.75 | 210161 | 4.96% |
| 01 Aug 2025 | 23.17 | 24.25 | 24.50 | 23.10 | 280067 | -3.22% |
| 31 Jul 2025 | 23.94 | 24.24 | 24.40 | 23.10 | 145794 | 0.29% |
| 30 Jul 2025 | 23.87 | 23.58 | 24.35 | 23.50 | 162858 | 1.23% |
| 29 Jul 2025 | 23.58 | 23.00 | 23.77 | 23.00 | 145356 | 0.68% |
| 28 Jul 2025 | 23.42 | 24.39 | 24.50 | 23.10 | 177282 | -2.94% |
| 25 Jul 2025 | 24.13 | 24.35 | 24.65 | 23.75 | 188129 | -1.35% |
| 24 Jul 2025 | 24.46 | 23.34 | 24.50 | 23.34 | 317583 | 4.80% |
| 23 Jul 2025 | 23.34 | 23.59 | 23.65 | 22.36 | 166751 | -0.38% |
| 22 Jul 2025 | 23.43 | 24.23 | 24.49 | 23.12 | 235760 | -3.30% |
| 21 Jul 2025 | 24.23 | 23.88 | 24.46 | 22.95 | 618335 | 3.59% |
| 18 Jul 2025 | 23.39 | 22.40 | 23.41 | 22.03 | 425860 | 4.89% |
| 17 Jul 2025 | 22.30 | 21.35 | 22.31 | 21.10 | 484146 | 4.94% |
| 16 Jul 2025 | 21.25 | 21.22 | 21.45 | 21.00 | 78210 | 0.62% |
| 15 Jul 2025 | 21.12 | 20.61 | 21.49 | 20.61 | 63772 | 1.39% |
| 14 Jul 2025 | 20.83 | 21.20 | 21.20 | 20.72 | 122893 | -0.62% |
| 11 Jul 2025 | 20.96 | 21.05 | 21.10 | 20.63 | 52475 | 0.96% |
| 10 Jul 2025 | 20.76 | 21.10 | 21.10 | 20.71 | 35085 | -0.57% |
| 09 Jul 2025 | 20.88 | 21.01 | 21.34 | 20.56 | 32977 | -1.00% |
| 08 Jul 2025 | 21.09 | 21.22 | 21.25 | 20.91 | 184791 | -0.14% |
| 07 Jul 2025 | 21.12 | 21.37 | 21.50 | 21.01 | 62484 | 0.24% |
| 04 Jul 2025 | 21.07 | 20.72 | 21.49 | 20.72 | 142297 | -0.85% |
| 03 Jul 2025 | 21.25 | 20.98 | 21.64 | 20.55 | 197055 | 1.29% |
| 02 Jul 2025 | 20.98 | 20.98 | 21.49 | 20.61 | 237961 | 0.00% |
| 01 Jul 2025 | 20.98 | 21.05 | 21.29 | 20.50 | 50574 | -0.14% |
| 30 Jun 2025 | 21.01 | 20.68 | 21.45 | 20.51 | 168468 | 1.60% |
| 27 Jun 2025 | 20.68 | 21.28 | 21.28 | 20.45 | 145758 | -1.34% |
| 26 Jun 2025 | 20.96 | 20.90 | 21.49 | 20.41 | 200323 | 0.82% |
| 25 Jun 2025 | 20.79 | 20.25 | 20.85 | 19.64 | 265984 | 4.68% |
| 24 Jun 2025 | 19.86 | 19.99 | 20.50 | 19.70 | 134373 | 1.12% |
| 23 Jun 2025 | 19.64 | 19.31 | 19.80 | 19.30 | 58718 | -0.30% |
| 20 Jun 2025 | 19.70 | 19.61 | 20.00 | 19.29 | 110188 | -0.56% |
| 19 Jun 2025 | 19.81 | 20.38 | 20.38 | 19.80 | 42711 | -1.59% |
| 18 Jun 2025 | 20.13 | 20.50 | 20.85 | 20.06 | 71331 | -0.94% |
| 17 Jun 2025 | 20.32 | 19.65 | 20.96 | 19.65 | 182618 | 1.75% |
| 16 Jun 2025 | 19.97 | 20.43 | 20.43 | 19.26 | 105341 | -0.60% |
| 13 Jun 2025 | 20.09 | 19.63 | 20.20 | 19.56 | 52398 | -1.08% |
| 12 Jun 2025 | 20.31 | 20.50 | 20.78 | 20.30 | 72778 | 0.25% |
| 11 Jun 2025 | 20.26 | 20.50 | 20.95 | 20.16 | 203387 | -1.60% |
| 10 Jun 2025 | 20.59 | 20.80 | 20.87 | 20.40 | 179957 | -1.10% |
| 09 Jun 2025 | 20.82 | 20.73 | 21.00 | 20.10 | 119233 | 0.92% |
| 06 Jun 2025 | 20.63 | 20.46 | 20.80 | 19.71 | 95699 | 0.83% |
| 05 Jun 2025 | 20.46 | 20.97 | 21.07 | 20.06 | 84753 | -0.39% |
| 04 Jun 2025 | 20.54 | 20.66 | 20.95 | 20.01 | 149929 | 0.74% |
| 03 Jun 2025 | 20.39 | 21.50 | 21.52 | 20.15 | 246703 | -0.54% |
| 02 Jun 2025 | 20.50 | 19.90 | 20.50 | 19.25 | 212693 | 4.97% |
| 30 May 2025 | 19.53 | 19.74 | 19.74 | 19.00 | 107622 | -1.06% |
| 29 May 2025 | 19.74 | 20.25 | 20.25 | 19.50 | 73025 | -1.89% |
| 28 May 2025 | 20.12 | 19.49 | 20.98 | 19.06 | 374662 | 3.98% |
| 27 May 2025 | 19.35 | 19.97 | 20.25 | 19.00 | 431033 | -2.62% |
| 26 May 2025 | 19.87 | 20.30 | 20.37 | 19.74 | 224787 | -1.05% |
| 23 May 2025 | 20.08 | 20.40 | 20.79 | 19.83 | 315392 | -0.50% |
| 22 May 2025 | 20.18 | 20.39 | 20.83 | 19.76 | 891108 | -1.51% |
| 21 May 2025 | 20.49 | 21.56 | 22.00 | 20.21 | 2348975 | -4.96% |
| 20 May 2025 | 21.56 | 18.00 | 21.56 | 17.67 | 5264656 | 19.98% |
| 19 May 2025 | 17.97 | 17.58 | 18.33 | 17.22 | 655560 | 2.69% |
| 16 May 2025 | 17.50 | 16.85 | 17.67 | 16.69 | 514620 | 5.42% |
| 15 May 2025 | 16.60 | 16.89 | 16.89 | 16.40 | 129174 | 0.00% |
| 14 May 2025 | 16.60 | 15.99 | 16.75 | 15.99 | 232727 | 4.93% |
| 13 May 2025 | 15.82 | 16.18 | 16.40 | 15.47 | 345029 | -1.80% |
| 12 May 2025 | 16.11 | 15.61 | 16.20 | 15.61 | 129767 | 4.54% |
| 09 May 2025 | 15.41 | 15.10 | 15.80 | 15.10 | 76300 | -1.53% |
| 08 May 2025 | 15.65 | 15.97 | 16.14 | 15.55 | 88824 | -1.26% |
| 07 May 2025 | 15.85 | 16.01 | 16.15 | 15.64 | 165586 | -1.00% |
| 06 May 2025 | 16.01 | 16.40 | 16.49 | 15.95 | 203477 | -2.26% |
| 05 May 2025 | 16.38 | 16.50 | 16.81 | 16.34 | 66797 | -0.91% |
| 02 May 2025 | 16.53 | 16.78 | 16.96 | 16.40 | 69806 | -0.48% |
| 30 Apr 2025 | 16.61 | 16.98 | 16.98 | 16.60 | 60171 | -1.31% |
| 29 Apr 2025 | 16.83 | 16.91 | 17.19 | 16.70 | 73999 | -0.36% |
| 28 Apr 2025 | 16.89 | 16.96 | 17.10 | 16.65 | 75385 | -0.18% |
| 25 Apr 2025 | 16.92 | 17.85 | 17.85 | 16.90 | 284940 | -4.24% |
| 24 Apr 2025 | 17.67 | 17.35 | 17.85 | 17.35 | 199380 | 0.97% |
| 23 Apr 2025 | 17.50 | 17.45 | 17.90 | 16.90 | 253226 | 1.39% |
| 22 Apr 2025 | 17.26 | 17.30 | 17.43 | 16.86 | 186715 | 0.76% |
| 21 Apr 2025 | 17.13 | 16.72 | 17.45 | 16.58 | 208606 | 2.45% |
| 17 Apr 2025 | 16.72 | 16.47 | 16.84 | 16.45 | 158966 | 2.33% |
| 16 Apr 2025 | 16.34 | 16.38 | 16.74 | 16.22 | 254004 | 0.74% |
| 15 Apr 2025 | 16.22 | 16.05 | 16.41 | 16.05 | 320352 | 2.21% |
| 11 Apr 2025 | 15.87 | 16.15 | 16.36 | 15.30 | 438847 | -0.44% |
| 09 Apr 2025 | 15.94 | 16.20 | 16.20 | 15.84 | 152728 | -2.57% |
| 08 Apr 2025 | 16.36 | 16.30 | 16.77 | 16.12 | 189510 | 2.00% |
| 07 Apr 2025 | 16.04 | 16.26 | 16.27 | 15.80 | 226234 | -5.65% |
| 04 Apr 2025 | 17.00 | 17.35 | 17.35 | 16.85 | 180866 | -1.85% |
| 03 Apr 2025 | 17.32 | 16.99 | 17.50 | 16.96 | 152191 | 0.64% |
| 02 Apr 2025 | 17.21 | 17.08 | 17.25 | 16.72 | 63324 | 0.76% |
| 01 Apr 2025 | 17.08 | 16.55 | 17.20 | 16.55 | 76049 | 3.96% |
| 28 Mar 2025 | 16.43 | 16.96 | 17.84 | 16.23 | 755127 | -2.84% |
| 27 Mar 2025 | 16.91 | 17.50 | 17.50 | 16.50 | 985094 | -1.17% |
| 26 Mar 2025 | 17.11 | 18.05 | 18.47 | 16.88 | 684133 | -5.21% |
| 25 Mar 2025 | 18.05 | 18.54 | 19.14 | 18.01 | 653571 | -3.22% |
| 24 Mar 2025 | 18.65 | 19.00 | 19.50 | 18.36 | 338707 | -0.59% |
| 21 Mar 2025 | 18.76 | 18.75 | 19.02 | 18.34 | 483934 | 2.18% |
| 20 Mar 2025 | 18.36 | 18.55 | 18.65 | 18.21 | 400573 | 0.16% |
| 19 Mar 2025 | 18.33 | 18.35 | 18.68 | 18.00 | 588089 | 0.60% |
| 18 Mar 2025 | 18.22 | 18.03 | 18.27 | 17.92 | 251252 | 1.33% |
| 17 Mar 2025 | 17.98 | 18.25 | 18.88 | 17.77 | 242355 | -0.61% |
| 13 Mar 2025 | 18.09 | 18.05 | 18.50 | 17.91 | 404183 | 0.67% |
| 12 Mar 2025 | 17.97 | 18.35 | 18.63 | 17.65 | 321016 | -1.21% |
| 11 Mar 2025 | 18.19 | 18.10 | 18.29 | 17.30 | 211943 | -0.44% |
| 10 Mar 2025 | 18.27 | 19.00 | 19.10 | 18.05 | 184796 | -3.59% |
| 07 Mar 2025 | 18.95 | 18.85 | 19.35 | 18.49 | 290543 | 1.12% |
| 06 Mar 2025 | 18.74 | 18.25 | 18.80 | 18.25 | 126660 | 3.65% |
| 05 Mar 2025 | 18.08 | 17.35 | 18.17 | 17.35 | 134229 | 4.75% |
| 04 Mar 2025 | 17.26 | 17.04 | 17.52 | 16.92 | 93605 | 0.23% |
| 03 Mar 2025 | 17.22 | 18.20 | 18.50 | 17.00 | 322005 | -5.38% |
| 28 Feb 2025 | 18.20 | 19.02 | 19.10 | 17.91 | 200818 | -4.31% |
| 27 Feb 2025 | 19.02 | 19.64 | 19.67 | 18.98 | 148459 | -2.96% |
| 25 Feb 2025 | 19.60 | 19.61 | 19.88 | 19.47 | 102882 | -1.01% |
| 24 Feb 2025 | 19.80 | 19.50 | 20.00 | 19.50 | 84619 | -0.50% |
| 21 Feb 2025 | 19.90 | 19.95 | 20.34 | 19.82 | 152920 | -0.10% |
| 20 Feb 2025 | 19.92 | 19.45 | 19.99 | 19.42 | 71175 | 3.00% |
| 19 Feb 2025 | 19.34 | 19.00 | 19.98 | 18.68 | 195114 | 1.84% |
| 18 Feb 2025 | 18.99 | 19.35 | 19.89 | 18.75 | 180253 | -0.94% |
| 17 Feb 2025 | 19.17 | 19.30 | 19.65 | 19.07 | 176858 | -1.59% |
| 14 Feb 2025 | 19.48 | 19.65 | 19.85 | 19.05 | 151514 | -0.92% |
| 13 Feb 2025 | 19.66 | 19.75 | 20.64 | 19.50 | 100970 | -1.50% |
| 12 Feb 2025 | 19.96 | 19.70 | 20.31 | 19.36 | 76779 | -0.20% |
| 11 Feb 2025 | 20.00 | 20.45 | 20.50 | 19.76 | 143120 | -3.24% |
| 10 Feb 2025 | 20.67 | 20.55 | 20.97 | 20.55 | 114009 | -0.10% |
| 07 Feb 2025 | 20.69 | 21.14 | 21.24 | 20.33 | 125315 | -1.66% |
| 06 Feb 2025 | 21.04 | 21.29 | 21.72 | 21.00 | 178968 | -1.64% |
| 05 Feb 2025 | 21.39 | 22.51 | 22.51 | 21.24 | 343575 | -5.19% |
| 04 Feb 2025 | 22.56 | 22.25 | 24.50 | 22.09 | 1154355 | 2.36% |
| 03 Feb 2025 | 22.04 | 20.30 | 22.23 | 20.20 | 369363 | 8.41% |
| 01 Feb 2025 | 20.33 | 21.00 | 21.39 | 20.16 | 211736 | -2.73% |
| 31 Jan 2025 | 20.90 | 20.42 | 21.70 | 20.27 | 129278 | 2.96% |
| 30 Jan 2025 | 20.30 | 20.35 | 20.69 | 20.21 | 54237 | 0.64% |
| 29 Jan 2025 | 20.17 | 19.65 | 20.38 | 19.49 | 70401 | 3.60% |
| 28 Jan 2025 | 19.47 | 20.25 | 20.46 | 19.01 | 334848 | -2.99% |
| 27 Jan 2025 | 20.07 | 20.96 | 20.97 | 19.89 | 132256 | -4.25% |
| 24 Jan 2025 | 20.96 | 21.20 | 21.70 | 20.70 | 199588 | -1.23% |
| 23 Jan 2025 | 21.22 | 21.03 | 21.79 | 21.00 | 128570 | -0.47% |
| 22 Jan 2025 | 21.32 | 21.98 | 22.00 | 20.82 | 118845 | -1.66% |
| 21 Jan 2025 | 21.68 | 22.98 | 22.98 | 20.85 | 271682 | -3.43% |
| 20 Jan 2025 | 22.45 | 22.38 | 22.89 | 22.21 | 119232 | 0.31% |
| 17 Jan 2025 | 22.38 | 21.50 | 22.70 | 21.41 | 99607 | 3.18% |
| 16 Jan 2025 | 21.69 | 22.30 | 22.30 | 21.36 | 131915 | -0.28% |
| 15 Jan 2025 | 21.75 | 22.52 | 22.97 | 21.55 | 678800 | -4.35% |
| 14 Jan 2025 | 22.74 | 20.05 | 23.30 | 19.74 | 384674 | 14.73% |
| 13 Jan 2025 | 19.82 | 21.49 | 21.49 | 19.71 | 162787 | -6.51% |
| 10 Jan 2025 | 21.20 | 22.13 | 22.38 | 21.07 | 153156 | -4.33% |
| 09 Jan 2025 | 22.16 | 22.95 | 22.95 | 22.02 | 121138 | -2.76% |
| 08 Jan 2025 | 22.79 | 22.80 | 22.90 | 22.60 | 83465 | 0.26% |
| 07 Jan 2025 | 22.73 | 22.70 | 22.89 | 22.42 | 64997 | 0.89% |
| 06 Jan 2025 | 22.53 | 23.60 | 23.69 | 22.31 | 176186 | -4.45% |
| 03 Jan 2025 | 23.58 | 23.45 | 23.86 | 23.20 | 141602 | 0.43% |
| 02 Jan 2025 | 23.48 | 23.33 | 23.64 | 23.06 | 136726 | 0.90% |
| 01 Jan 2025 | 23.27 | 23.27 | 23.40 | 22.82 | 79210 | 1.13% |
| 31 Dec 2024 | 23.01 | 22.75 | 23.29 | 22.33 | 152990 | 0.92% |
| 30 Dec 2024 | 22.80 | 22.60 | 23.80 | 22.31 | 423891 | 0.44% |
| 27 Dec 2024 | 22.70 | 23.10 | 23.10 | 22.50 | 194750 | -1.48% |
| 26 Dec 2024 | 23.04 | 22.95 | 23.40 | 22.70 | 105897 | 0.39% |
| 24 Dec 2024 | 22.95 | 23.14 | 23.14 | 22.77 | 126583 | -0.22% |
| 23 Dec 2024 | 23.00 | 23.20 | 23.69 | 22.76 | 406638 | -0.78% |
| 20 Dec 2024 | 23.18 | 24.89 | 24.89 | 22.26 | 523871 | -6.19% |
| 19 Dec 2024 | 24.71 | 24.00 | 25.25 | 24.00 | 139908 | -0.68% |
| 18 Dec 2024 | 24.88 | 24.15 | 27.00 | 24.08 | 943095 | 3.88% |
| 17 Dec 2024 | 23.95 | 24.29 | 24.57 | 23.61 | 277088 | 0.21% |
| 16 Dec 2024 | 23.90 | 24.07 | 24.69 | 23.81 | 235733 | -1.40% |
| 13 Dec 2024 | 24.24 | 24.65 | 24.69 | 23.90 | 158170 | -1.82% |
| 12 Dec 2024 | 24.69 | 25.14 | 25.14 | 24.40 | 116755 | -1.52% |
| 11 Dec 2024 | 25.07 | 24.95 | 25.20 | 24.67 | 265926 | 0.56% |
| 10 Dec 2024 | 24.93 | 25.40 | 25.40 | 24.51 | 131154 | -0.84% |
| 09 Dec 2024 | 25.14 | 24.82 | 25.53 | 24.42 | 343242 | 1.37% |
| 06 Dec 2024 | 24.80 | 24.81 | 25.19 | 24.35 | 167334 | -0.12% |
| 05 Dec 2024 | 24.83 | 24.58 | 25.33 | 24.20 | 256462 | 2.06% |
| 04 Dec 2024 | 24.33 | 24.20 | 24.57 | 24.18 | 122574 | 0.08% |
| 03 Dec 2024 | 24.31 | 24.38 | 24.65 | 24.20 | 218187 | -0.25% |
| 02 Dec 2024 | 24.37 | 24.06 | 24.60 | 23.71 | 239807 | 1.50% |
| 29 Nov 2024 | 24.01 | 23.89 | 24.17 | 23.44 | 167269 | 1.74% |
| 28 Nov 2024 | 23.60 | 23.39 | 23.75 | 23.28 | 145269 | 1.46% |
| 27 Nov 2024 | 23.26 | 22.86 | 23.50 | 22.75 | 136293 | 1.57% |
| 26 Nov 2024 | 22.90 | 22.47 | 23.25 | 22.47 | 163119 | 1.91% |
| 25 Nov 2024 | 22.47 | 22.65 | 23.23 | 22.31 | 230712 | -0.44% |
| 22 Nov 2024 | 22.57 | 22.56 | 22.83 | 22.16 | 216494 | 0.09% |
| 21 Nov 2024 | 22.55 | 23.00 | 23.34 | 22.45 | 197691 | -2.80% |
| 19 Nov 2024 | 23.20 | 23.15 | 23.70 | 22.71 | 128237 | 0.30% |
| 18 Nov 2024 | 23.13 | 22.99 | 23.93 | 22.60 | 104474 | 0.65% |
| 14 Nov 2024 | 22.98 | 23.05 | 23.29 | 22.71 | 173645 | 0.66% |
| 13 Nov 2024 | 22.83 | 23.95 | 23.95 | 22.72 | 187204 | -3.99% |
| 12 Nov 2024 | 23.78 | 23.95 | 24.41 | 23.70 | 128753 | -0.08% |
| 11 Nov 2024 | 23.80 | 24.60 | 24.60 | 23.70 | 140481 | -3.25% |
| 08 Nov 2024 | 24.60 | 24.70 | 24.70 | 24.25 | 100088 | 0.12% |
| 07 Nov 2024 | 24.57 | 24.95 | 25.23 | 24.50 | 157066 | -1.40% |
| 06 Nov 2024 | 24.92 | 24.70 | 25.18 | 24.50 | 182021 | 1.42% |
| 05 Nov 2024 | 24.57 | 24.48 | 24.94 | 24.30 | 140024 | 0.37% |
| 04 Nov 2024 | 24.48 | 25.10 | 25.10 | 24.20 | 221033 | -2.70% |
| 01 Nov 2024 | 25.16 | 25.89 | 25.89 | 25.01 | 78187 | 0.12% |
| 31 Oct 2024 | 25.13 | 24.80 | 25.40 | 24.76 | 187198 | 0.84% |
| 30 Oct 2024 | 24.92 | 24.60 | 25.20 | 24.28 | 265214 | 1.84% |
| 29 Oct 2024 | 24.47 | 24.76 | 26.48 | 24.02 | 484361 | -0.45% |
| 28 Oct 2024 | 24.58 | 23.97 | 25.00 | 23.10 | 426048 | 4.42% |
| 25 Oct 2024 | 23.54 | 24.25 | 24.41 | 23.20 | 267533 | -3.80% |
| 24 Oct 2024 | 24.47 | 24.10 | 24.60 | 23.82 | 240679 | 1.87% |
| 23 Oct 2024 | 24.02 | 23.99 | 24.82 | 23.86 | 328217 | -0.41% |
| 22 Oct 2024 | 24.12 | 25.32 | 25.67 | 23.99 | 547796 | -4.74% |
| 21 Oct 2024 | 25.32 | 25.87 | 26.80 | 25.25 | 483164 | -3.17% |
| 18 Oct 2024 | 26.15 | 26.50 | 26.83 | 25.51 | 778885 | -0.68% |
| 17 Oct 2024 | 26.33 | 28.20 | 28.20 | 26.26 | 1050694 | -4.25% |
| 16 Oct 2024 | 27.50 | 24.52 | 29.25 | 24.52 | 6089971 | 11.25% |
| 15 Oct 2024 | 24.72 | 24.40 | 25.11 | 24.40 | 126713 | 0.32% |
| 14 Oct 2024 | 24.64 | 24.80 | 25.10 | 24.31 | 142416 | -1.56% |
| 11 Oct 2024 | 25.03 | 24.35 | 25.61 | 24.09 | 428645 | 2.33% |
| 10 Oct 2024 | 24.46 | 24.60 | 24.66 | 24.30 | 136321 | -0.37% |
| 09 Oct 2024 | 24.55 | 24.34 | 25.17 | 24.29 | 216501 | 1.70% |
| 08 Oct 2024 | 24.14 | 23.61 | 24.51 | 23.15 | 237227 | 2.24% |
| 07 Oct 2024 | 23.61 | 24.85 | 25.25 | 23.37 | 342528 | -4.18% |
| 04 Oct 2024 | 24.64 | 25.16 | 25.45 | 24.32 | 439576 | -2.92% |
| 03 Oct 2024 | 25.38 | 26.23 | 26.85 | 25.10 | 657529 | -4.26% |
| 01 Oct 2024 | 26.51 | 25.00 | 28.30 | 24.62 | 2746419 | 6.68% |
| 30 Sep 2024 | 24.85 | 24.55 | 25.20 | 24.39 | 268410 | 0.77% |
| 27 Sep 2024 | 24.66 | 25.10 | 25.84 | 24.55 | 447997 | -3.29% |
| 26 Sep 2024 | 25.50 | 24.35 | 25.90 | 24.24 | 1095181 | 5.24% |
| 25 Sep 2024 | 24.23 | 24.20 | 24.65 | 23.34 | 590941 | -0.41% |
| 24 Sep 2024 | 24.33 | 24.49 | 24.54 | 24.11 | 113064 | 0.00% |
| 23 Sep 2024 | 24.33 | 24.02 | 24.61 | 24.00 | 158765 | 1.46% |
| 20 Sep 2024 | 23.98 | 23.52 | 24.14 | 23.52 | 256922 | 1.22% |
| 19 Sep 2024 | 23.69 | 24.56 | 24.90 | 23.30 | 374788 | -3.03% |
| 18 Sep 2024 | 24.43 | 24.39 | 24.59 | 24.26 | 133903 | 0.25% |
| 17 Sep 2024 | 24.37 | 24.83 | 24.90 | 24.19 | 233397 | -1.85% |
| 16 Sep 2024 | 24.83 | 24.86 | 25.02 | 24.57 | 308462 | -0.12% |
| 13 Sep 2024 | 24.86 | 24.60 | 25.35 | 24.49 | 284975 | 0.93% |
| 12 Sep 2024 | 24.63 | 24.13 | 25.70 | 24.00 | 617752 | 2.33% |
| 11 Sep 2024 | 24.07 | 24.90 | 25.04 | 24.04 | 297382 | -2.79% |
| 10 Sep 2024 | 24.76 | 24.45 | 24.90 | 24.31 | 170736 | 1.93% |
| 09 Sep 2024 | 24.29 | 24.75 | 24.75 | 24.05 | 148677 | -0.98% |
| 06 Sep 2024 | 24.53 | 24.78 | 25.19 | 24.45 | 180836 | -1.53% |
| 05 Sep 2024 | 24.91 | 24.81 | 25.26 | 24.48 | 242712 | 0.04% |
| 04 Sep 2024 | 24.90 | 24.89 | 25.00 | 24.68 | 195500 | -0.12% |
| 03 Sep 2024 | 24.93 | 25.49 | 25.49 | 24.62 | 245925 | -0.87% |
| 02 Sep 2024 | 25.15 | 25.50 | 25.50 | 24.95 | 213972 | 0.12% |
| 30 Aug 2024 | 25.12 | 25.91 | 25.91 | 24.95 | 267044 | -1.80% |
| 29 Aug 2024 | 25.58 | 25.90 | 26.24 | 25.14 | 341089 | -1.31% |
| 28 Aug 2024 | 25.92 | 25.98 | 26.41 | 25.60 | 413695 | -0.19% |
| 27 Aug 2024 | 25.97 | 25.76 | 26.10 | 25.38 | 278358 | 0.85% |
| 26 Aug 2024 | 25.75 | 26.00 | 26.03 | 25.55 | 262708 | -0.58% |
| 23 Aug 2024 | 25.90 | 25.80 | 26.18 | 25.35 | 478692 | 1.17% |
| 22 Aug 2024 | 25.60 | 26.00 | 26.45 | 25.50 | 480750 | 0.35% |
| 21 Aug 2024 | 25.51 | 25.19 | 25.70 | 25.01 | 611694 | 1.84% |
| 20 Aug 2024 | 25.05 | 25.05 | 25.34 | 24.75 | 295969 | 0.48% |
| 19 Aug 2024 | 24.93 | 24.80 | 25.35 | 24.62 | 263633 | 0.28% |
| 16 Aug 2024 | 24.86 | 24.60 | 24.91 | 24.31 | 218601 | 1.64% |
| 14 Aug 2024 | 24.46 | 25.00 | 25.00 | 24.10 | 186186 | -1.96% |
| 13 Aug 2024 | 24.95 | 25.00 | 25.22 | 24.78 | 345030 | 0.20% |
| 12 Aug 2024 | 24.90 | 25.20 | 25.34 | 24.73 | 421690 | -1.07% |
| 09 Aug 2024 | 25.17 | 25.52 | 25.71 | 25.03 | 475818 | -0.94% |
| 08 Aug 2024 | 25.41 | 25.24 | 25.99 | 25.15 | 438571 | 0.67% |
| 07 Aug 2024 | 25.24 | 25.15 | 25.54 | 24.97 | 335774 | 1.00% |
| 06 Aug 2024 | 24.99 | 25.30 | 26.16 | 24.90 | 685827 | -0.28% |
| 05 Aug 2024 | 25.06 | 26.50 | 26.55 | 24.87 | 1117010 | -7.15% |
| 02 Aug 2024 | 26.99 | 26.90 | 27.47 | 26.70 | 564228 | -0.33% |
| 01 Aug 2024 | 27.08 | 28.30 | 28.58 | 26.92 | 1012199 | -4.11% |
| 31 Jul 2024 | 28.24 | 26.74 | 29.09 | 26.62 | 3865231 | 6.21% |
| 30 Jul 2024 | 26.59 | 26.56 | 26.95 | 26.46 | 612098 | -0.45% |
| 29 Jul 2024 | 26.71 | 27.00 | 27.30 | 26.47 | 1065547 | -1.95% |
| 26 Jul 2024 | 27.24 | 28.84 | 29.95 | 27.10 | 4692683 | -4.89% |
| 25 Jul 2024 | 28.64 | 28.89 | 29.47 | 28.42 | 806804 | -1.21% |
| 24 Jul 2024 | 28.99 | 27.42 | 29.50 | 27.00 | 2020643 | 5.46% |
| 23 Jul 2024 | 27.49 | 27.11 | 27.70 | 26.19 | 1021175 | 1.40% |
| 22 Jul 2024 | 27.11 | 26.93 | 27.47 | 26.50 | 396628 | 0.67% |
| 19 Jul 2024 | 26.93 | 28.00 | 28.04 | 26.80 | 784314 | -4.16% |
| 18 Jul 2024 | 28.10 | 27.58 | 29.16 | 27.19 | 2459415 | 1.44% |
| 16 Jul 2024 | 27.70 | 26.44 | 28.40 | 26.40 | 2126274 | 5.20% |
| 15 Jul 2024 | 26.33 | 26.50 | 26.73 | 25.75 | 668081 | -0.38% |
| 12 Jul 2024 | 26.43 | 26.70 | 27.17 | 26.16 | 424374 | -0.86% |
| 11 Jul 2024 | 26.66 | 26.60 | 27.58 | 26.52 | 490173 | 0.57% |
| 10 Jul 2024 | 26.51 | 27.30 | 27.30 | 26.11 | 514178 | -1.81% |
| 09 Jul 2024 | 27.00 | 27.09 | 27.68 | 26.91 | 456407 | -0.26% |
| 08 Jul 2024 | 27.07 | 27.74 | 28.04 | 26.90 | 572315 | -2.42% |
| 05 Jul 2024 | 27.74 | 28.00 | 28.10 | 27.56 | 375306 | -1.07% |
| 04 Jul 2024 | 28.04 | 28.39 | 28.39 | 27.58 | 629560 | 0.65% |
| 03 Jul 2024 | 27.86 | 27.75 | 28.75 | 27.70 | 973741 | 0.54% |
| 02 Jul 2024 | 27.71 | 28.35 | 28.35 | 27.45 | 566375 | -1.98% |
| 01 Jul 2024 | 28.27 | 26.90 | 28.45 | 26.90 | 1031862 | 4.98% |
| 28 Jun 2024 | 26.93 | 26.89 | 27.24 | 26.70 | 315718 | 0.37% |
| 27 Jun 2024 | 26.83 | 27.40 | 27.45 | 26.53 | 342757 | -1.90% |
| 26 Jun 2024 | 27.35 | 26.90 | 28.60 | 26.78 | 1411720 | 1.11% |
| 25 Jun 2024 | 27.05 | 27.75 | 28.00 | 26.81 | 377716 | -1.81% |
| 24 Jun 2024 | 27.55 | 27.94 | 27.94 | 27.41 | 448434 | -0.90% |
| 21 Jun 2024 | 27.80 | 27.55 | 28.35 | 27.30 | 834689 | 0.91% |
| 20 Jun 2024 | 27.55 | 27.60 | 27.85 | 27.24 | 444251 | 0.25% |
| 19 Jun 2024 | 27.48 | 26.55 | 28.34 | 26.25 | 1786548 | 4.09% |
| 18 Jun 2024 | 26.40 | 26.91 | 27.11 | 26.30 | 296261 | -1.90% |
| 14 Jun 2024 | 26.91 | 27.14 | 27.55 | 26.83 | 395191 | -0.85% |
| 13 Jun 2024 | 27.14 | 26.84 | 27.50 | 26.55 | 369833 | 1.57% |
| 12 Jun 2024 | 26.72 | 26.35 | 26.89 | 26.35 | 427711 | 1.44% |
| 11 Jun 2024 | 26.34 | 26.50 | 26.94 | 26.11 | 466885 | -0.57% |
| 10 Jun 2024 | 26.49 | 25.75 | 26.75 | 25.54 | 980634 | 3.48% |
| 07 Jun 2024 | 25.60 | 24.75 | 25.95 | 24.75 | 527418 | 3.43% |
| 06 Jun 2024 | 24.75 | 24.30 | 24.90 | 24.25 | 338665 | 3.13% |
| 05 Jun 2024 | 24.00 | 23.90 | 24.25 | 22.35 | 389302 | 3.00% |
| 04 Jun 2024 | 23.30 | 25.90 | 25.90 | 23.00 | 868403 | -9.51% |
| 03 Jun 2024 | 25.75 | 26.20 | 26.30 | 25.30 | 391440 | 1.18% |
| 31 May 2024 | 25.45 | 25.10 | 25.85 | 25.10 | 254766 | 1.60% |
| 30 May 2024 | 25.05 | 25.00 | 25.55 | 24.90 | 476838 | -1.18% |
| 29 May 2024 | 25.35 | 25.40 | 25.75 | 25.25 | 195590 | -0.39% |
| 28 May 2024 | 25.45 | 26.30 | 26.45 | 25.20 | 382535 | -3.23% |
| 27 May 2024 | 26.30 | 26.65 | 27.00 | 26.25 | 262927 | -1.13% |
| 24 May 2024 | 26.60 | 26.65 | 27.50 | 26.50 | 437139 | -0.56% |
| 23 May 2024 | 26.75 | 26.95 | 27.00 | 26.55 | 347470 | -0.37% |
| 22 May 2024 | 26.85 | 26.85 | 27.30 | 26.35 | 293214 | 0.56% |
| 21 May 2024 | 26.70 | 27.20 | 27.25 | 26.65 | 292053 | -1.29% |
| 18 May 2024 | 27.05 | 27.00 | 27.40 | 26.85 | 97018 | 0.93% |
| 17 May 2024 | 26.80 | 27.10 | 27.25 | 26.70 | 441274 | -0.56% |
| 16 May 2024 | 26.95 | 27.05 | 27.30 | 26.55 | 330926 | 0.37% |
| 15 May 2024 | 26.85 | 27.40 | 27.65 | 26.65 | 620067 | -1.47% |
| 14 May 2024 | 27.25 | 27.45 | 27.65 | 27.10 | 648392 | 0.00% |
| 13 May 2024 | 27.25 | 29.90 | 29.90 | 26.80 | 1088485 | -1.09% |
| 10 May 2024 | 27.55 | 27.25 | 28.00 | 26.90 | 585646 | 1.85% |
| 09 May 2024 | 27.05 | 29.10 | 29.10 | 26.80 | 1537567 | -7.20% |
| 08 May 2024 | 29.15 | 27.20 | 31.80 | 26.80 | 3956452 | 7.17% |
| 07 May 2024 | 27.20 | 27.85 | 28.10 | 26.85 | 445262 | -2.86% |
| 06 May 2024 | 28.00 | 28.35 | 28.60 | 27.65 | 446313 | -2.27% |
| 03 May 2024 | 28.65 | 28.10 | 29.55 | 28.10 | 975636 | 2.14% |
| 02 May 2024 | 28.05 | 28.20 | 28.70 | 27.80 | 426050 | -0.36% |
| 30 Apr 2024 | 28.15 | 29.10 | 29.50 | 27.00 | 531030 | -4.25% |
| 29 Apr 2024 | 29.40 | 28.30 | 29.85 | 28.30 | 708119 | 2.98% |
| 26 Apr 2024 | 28.55 | 28.45 | 28.90 | 28.25 | 300540 | 1.06% |
| 25 Apr 2024 | 28.25 | 28.10 | 28.70 | 28.05 | 219208 | -1.05% |
| 24 Apr 2024 | 28.55 | 28.25 | 28.90 | 28.20 | 368519 | 1.78% |
| 23 Apr 2024 | 28.05 | 27.55 | 28.25 | 27.40 | 651437 | 2.19% |
| 22 Apr 2024 | 27.45 | 26.95 | 28.10 | 26.60 | 503350 | 3.20% |
| 19 Apr 2024 | 26.60 | 26.60 | 26.80 | 26.10 | 318524 | -0.19% |
| 18 Apr 2024 | 26.65 | 27.30 | 27.30 | 26.35 | 605100 | 1.14% |
| 16 Apr 2024 | 26.35 | 25.60 | 26.70 | 25.60 | 183185 | 1.93% |
| 15 Apr 2024 | 25.85 | 26.10 | 26.50 | 25.55 | 494988 | -4.08% |
| 12 Apr 2024 | 26.95 | 27.05 | 27.35 | 26.50 | 281845 | 0.19% |
| 10 Apr 2024 | 26.90 | 27.05 | 27.45 | 26.55 | 308812 | -0.55% |
| 09 Apr 2024 | 27.05 | 27.90 | 27.90 | 26.90 | 348550 | -2.35% |
| 08 Apr 2024 | 27.70 | 28.25 | 28.80 | 27.55 | 302373 | -1.77% |
| 05 Apr 2024 | 28.20 | 28.10 | 28.45 | 27.70 | 331979 | 0.36% |
| 04 Apr 2024 | 28.10 | 28.50 | 29.00 | 27.65 | 471418 | -0.71% |
| 03 Apr 2024 | 28.30 | 27.80 | 28.80 | 27.55 | 585874 | 1.80% |
| 02 Apr 2024 | 27.80 | 27.60 | 28.35 | 27.30 | 542154 | 0.36% |
| 01 Apr 2024 | 27.70 | 26.55 | 27.95 | 26.55 | 338523 | 4.73% |
| 28 Mar 2024 | 26.45 | 27.00 | 27.55 | 26.35 | 420900 | -0.56% |
| 27 Mar 2024 | 26.60 | 27.55 | 28.25 | 26.50 | 1364778 | -3.10% |
| 26 Mar 2024 | 27.45 | 25.50 | 28.85 | 25.30 | 3164714 | 5.37% |
| 22 Mar 2024 | 26.05 | 25.20 | 26.35 | 24.05 | 767444 | 4.20% |
| 21 Mar 2024 | 25.00 | 24.65 | 25.55 | 24.65 | 531456 | 2.04% |
| 20 Mar 2024 | 24.50 | 24.80 | 24.90 | 24.20 | 313902 | -0.61% |
| 19 Mar 2024 | 24.65 | 25.35 | 25.65 | 24.55 | 400689 | -3.71% |
| 18 Mar 2024 | 25.60 | 25.15 | 25.80 | 25.00 | 455670 | 1.19% |
| 15 Mar 2024 | 25.30 | 25.50 | 25.90 | 24.65 | 942044 | -1.75% |
| 14 Mar 2024 | 25.75 | 24.55 | 26.60 | 24.55 | 1131702 | 3.41% |
| 13 Mar 2024 | 24.90 | 27.60 | 28.15 | 24.50 | 1740406 | -9.29% |
| 12 Mar 2024 | 27.45 | 26.75 | 28.40 | 26.05 | 1391859 | 1.86% |
| 11 Mar 2024 | 26.95 | 28.50 | 28.75 | 26.60 | 993751 | -5.60% |
| 07 Mar 2024 | 28.55 | 29.00 | 29.15 | 28.40 | 500108 | 0.00% |
| 06 Mar 2024 | 28.55 | 29.75 | 30.05 | 27.20 | 1524232 | -4.19% |
| 05 Mar 2024 | 29.80 | 30.50 | 30.75 | 29.65 | 508364 | -2.61% |
| 04 Mar 2024 | 30.60 | 31.15 | 31.60 | 30.40 | 531248 | -1.45% |
| 02 Mar 2024 | 31.05 | 30.90 | 31.60 | 30.60 | 84138 | 0.49% |
| 01 Mar 2024 | 30.90 | 31.45 | 31.95 | 30.70 | 648318 | -0.32% |
| 29 Feb 2024 | 31.00 | 30.60 | 31.20 | 29.70 | 684414 | 1.31% |
| 28 Feb 2024 | 30.60 | 32.00 | 32.25 | 30.10 | 1111680 | -3.92% |
| 27 Feb 2024 | 31.85 | 32.85 | 33.25 | 31.50 | 956735 | -2.75% |
| 26 Feb 2024 | 32.75 | 34.20 | 35.05 | 32.40 | 1436988 | -4.24% |
| 23 Feb 2024 | 34.20 | 34.20 | 35.30 | 33.80 | 1747573 | 0.00% |
| 22 Feb 2024 | 34.20 | 32.50 | 35.50 | 32.10 | 5201173 | 5.39% |
| 21 Feb 2024 | 32.45 | 32.75 | 34.25 | 32.10 | 1933434 | -0.15% |
| 20 Feb 2024 | 32.50 | 32.85 | 33.40 | 32.20 | 663958 | -0.46% |
| 19 Feb 2024 | 32.65 | 32.95 | 33.45 | 32.40 | 773256 | -0.46% |
| 16 Feb 2024 | 32.80 | 31.70 | 33.35 | 31.65 | 1466337 | 3.96% |
| 15 Feb 2024 | 31.55 | 31.45 | 32.20 | 31.05 | 880744 | 1.12% |
| 14 Feb 2024 | 31.20 | 31.40 | 32.60 | 30.35 | 1811485 | 0.00% |
| 13 Feb 2024 | 31.20 | 30.00 | 32.00 | 28.90 | 1541454 | 4.17% |
| 12 Feb 2024 | 29.95 | 33.10 | 33.55 | 29.70 | 2063963 | -9.38% |
| 09 Feb 2024 | 33.05 | 33.75 | 34.00 | 31.65 | 1760528 | -1.78% |
| 08 Feb 2024 | 33.65 | 34.45 | 35.80 | 32.60 | 1895072 | -1.61% |
| 07 Feb 2024 | 34.20 | 35.20 | 35.45 | 33.90 | 1563869 | -1.72% |
| 06 Feb 2024 | 34.80 | 34.20 | 35.45 | 33.30 | 2041795 | 2.35% |
| 05 Feb 2024 | 34.00 | 35.05 | 35.95 | 33.40 | 2756028 | -2.30% |
| 02 Feb 2024 | 34.80 | 32.30 | 36.90 | 32.10 | 13141933 | 8.58% |
| 01 Feb 2024 | 32.05 | 32.95 | 33.40 | 31.50 | 1339502 | -1.54% |
| 31 Jan 2024 | 32.55 | 31.95 | 33.75 | 31.40 | 2587930 | 3.01% |
| 30 Jan 2024 | 31.60 | 31.50 | 33.70 | 31.25 | 1529684 | 0.96% |
| 29 Jan 2024 | 31.30 | 30.00 | 32.70 | 30.00 | 3215234 | 4.86% |
| 25 Jan 2024 | 29.85 | 29.45 | 30.60 | 29.10 | 1177965 | 1.88% |
| 24 Jan 2024 | 29.30 | 28.20 | 29.70 | 27.90 | 1138141 | 4.64% |
| 23 Jan 2024 | 28.00 | 30.40 | 30.55 | 27.75 | 1030382 | -6.04% |
| 20 Jan 2024 | 29.80 | 30.50 | 30.55 | 29.60 | 659864 | -1.16% |
| 19 Jan 2024 | 30.15 | 30.55 | 31.20 | 29.85 | 1224299 | -0.50% |
| 18 Jan 2024 | 30.30 | 30.30 | 30.95 | 28.90 | 1296686 | 0.33% |
| 17 Jan 2024 | 30.20 | 29.95 | 31.20 | 29.75 | 1407888 | -0.49% |
| 16 Jan 2024 | 30.35 | 31.95 | 32.00 | 29.25 | 1601318 | -4.26% |
| 15 Jan 2024 | 31.70 | 32.65 | 32.85 | 31.25 | 1289130 | -2.16% |
| 12 Jan 2024 | 32.40 | 34.00 | 34.50 | 31.75 | 2067641 | -3.14% |
| 11 Jan 2024 | 33.45 | 32.15 | 34.10 | 31.25 | 6495834 | 4.86% |
| 10 Jan 2024 | 31.90 | 30.00 | 32.90 | 30.00 | 6117623 | 5.80% |
| 09 Jan 2024 | 30.15 | 31.50 | 31.70 | 30.05 | 1794991 | -3.37% |
| 08 Jan 2024 | 31.20 | 28.75 | 32.25 | 28.40 | 8241380 | 9.86% |
| 05 Jan 2024 | 28.40 | 28.30 | 29.35 | 27.80 | 2374157 | 1.07% |
| 04 Jan 2024 | 28.10 | 28.25 | 28.35 | 27.70 | 938843 | -0.53% |
| 03 Jan 2024 | 28.25 | 29.00 | 29.15 | 27.85 | 2036020 | -1.05% |
| 02 Jan 2024 | 28.55 | 26.10 | 29.05 | 25.90 | 5151039 | 10.02% |
| 01 Jan 2024 | 25.95 | 25.50 | 26.20 | 25.50 | 418507 | 1.96% |
| 29 Dec 2023 | 25.45 | 25.70 | 25.90 | 25.30 | 469015 | -0.78% |
| 28 Dec 2023 | 25.65 | 26.15 | 26.40 | 25.55 | 317708 | -1.54% |
| 27 Dec 2023 | 26.05 | 26.60 | 26.95 | 25.75 | 874444 | -1.33% |
| 26 Dec 2023 | 26.40 | 25.75 | 26.75 | 25.60 | 578899 | 2.52% |
| 22 Dec 2023 | 25.75 | 26.30 | 26.50 | 25.50 | 501702 | -0.58% |
| 21 Dec 2023 | 25.90 | 24.40 | 26.15 | 24.40 | 1088374 | 4.23% |
| 20 Dec 2023 | 24.85 | 26.70 | 27.90 | 24.45 | 2139464 | -6.05% |
| 19 Dec 2023 | 26.45 | 27.00 | 27.20 | 26.30 | 784008 | -1.31% |
| 18 Dec 2023 | 26.80 | 26.30 | 27.20 | 25.85 | 1029014 | 1.90% |
| 15 Dec 2023 | 26.30 | 26.25 | 27.25 | 26.00 | 836484 | 0.19% |
| 14 Dec 2023 | 26.25 | 26.70 | 27.00 | 26.20 | 621671 | -1.50% |
| 13 Dec 2023 | 26.65 | 26.80 | 27.25 | 26.40 | 1236742 | 1.14% |
| 12 Dec 2023 | 26.35 | 25.60 | 26.65 | 25.60 | 1779909 | 2.93% |
| 11 Dec 2023 | 25.60 | 25.00 | 26.15 | 25.00 | 935351 | 2.40% |
| 08 Dec 2023 | 25.00 | 25.30 | 26.15 | 24.80 | 1039211 | -0.40% |
| 07 Dec 2023 | 25.10 | 24.80 | 25.55 | 24.75 | 849729 | 1.21% |
| 06 Dec 2023 | 24.80 | 24.80 | 25.15 | 24.60 | 649404 | 0.40% |
| 05 Dec 2023 | 24.70 | 24.30 | 24.85 | 24.20 | 598314 | 1.65% |
| 04 Dec 2023 | 24.30 | 25.20 | 25.25 | 24.10 | 503003 | -2.41% |
| 01 Dec 2023 | 24.90 | 24.40 | 25.75 | 24.35 | 1527066 | 2.05% |
| 30 Nov 2023 | 24.40 | 24.50 | 24.65 | 24.15 | 274087 | -0.41% |
| 29 Nov 2023 | 24.50 | 23.85 | 25.25 | 23.75 | 922858 | 3.59% |
| 28 Nov 2023 | 23.65 | 24.05 | 24.40 | 23.50 | 661476 | -1.05% |
| 24 Nov 2023 | 23.90 | 23.95 | 24.10 | 23.65 | 172236 | 0.42% |
| 23 Nov 2023 | 23.80 | 24.30 | 24.45 | 23.60 | 366023 | -1.45% |
| 22 Nov 2023 | 24.15 | 24.20 | 24.35 | 23.70 | 290662 | 0.42% |
| 21 Nov 2023 | 24.05 | 24.45 | 24.80 | 23.85 | 339330 | -0.62% |
| 20 Nov 2023 | 24.20 | 24.60 | 24.75 | 24.10 | 310933 | -0.62% |
| 17 Nov 2023 | 24.35 | 24.55 | 25.40 | 24.30 | 586643 | -1.42% |
| 16 Nov 2023 | 24.70 | 24.85 | 25.15 | 24.40 | 403906 | 0.20% |
| 15 Nov 2023 | 24.65 | 24.00 | 25.15 | 24.00 | 1090192 | 2.71% |
| 13 Nov 2023 | 24.00 | 24.35 | 24.50 | 23.75 | 305413 | 0.00% |
| 12 Nov 2023 | 24.00 | 23.85 | 24.30 | 23.70 | 117251 | 1.27% |
| 10 Nov 2023 | 23.70 | 23.80 | 24.00 | 23.50 | 350560 | -0.42% |
| 09 Nov 2023 | 23.80 | 24.15 | 24.25 | 23.75 | 346226 | -0.42% |
| 08 Nov 2023 | 23.90 | 25.25 | 25.35 | 23.75 | 1382895 | -4.97% |
| 07 Nov 2023 | 25.15 | 25.20 | 25.50 | 24.85 | 389479 | 0.00% |
| 06 Nov 2023 | 25.15 | 25.00 | 25.65 | 25.00 | 390234 | 0.80% |
| 03 Nov 2023 | 24.95 | 24.90 | 25.30 | 24.85 | 447148 | 1.42% |
| 02 Nov 2023 | 24.60 | 25.15 | 25.55 | 24.55 | 474186 | -1.60% |
| 01 Nov 2023 | 25.00 | 25.45 | 26.10 | 24.85 | 565699 | -0.79% |
| 31 Oct 2023 | 25.20 | 25.20 | 25.65 | 25.05 | 524393 | 0.20% |
| 30 Oct 2023 | 25.15 | 25.10 | 25.35 | 24.65 | 374718 | 0.60% |
| 27 Oct 2023 | 25.00 | 24.55 | 25.50 | 24.55 | 692179 | 2.46% |
| 26 Oct 2023 | 24.40 | 24.10 | 24.65 | 23.10 | 1056863 | 1.04% |
| 25 Oct 2023 | 24.15 | 25.55 | 25.70 | 23.60 | 916623 | -4.73% |
| 23 Oct 2023 | 25.35 | 27.00 | 27.10 | 25.10 | 1087187 | -6.11% |
| 20 Oct 2023 | 27.00 | 27.75 | 27.90 | 26.80 | 820493 | -2.53% |
| 19 Oct 2023 | 27.70 | 26.90 | 28.20 | 26.90 | 1722857 | 2.21% |
| 18 Oct 2023 | 27.10 | 27.45 | 27.55 | 26.45 | 1322088 | -0.91% |
| 17 Oct 2023 | 27.35 | 27.00 | 28.10 | 26.95 | 1718825 | 2.05% |
| 16 Oct 2023 | 26.80 | 26.95 | 27.80 | 26.70 | 1300849 | -0.37% |
| 13 Oct 2023 | 26.90 | 26.80 | 27.60 | 26.30 | 1805402 | 0.37% |
| 12 Oct 2023 | 26.80 | 26.40 | 27.75 | 26.05 | 2390248 | 2.10% |
| 11 Oct 2023 | 26.25 | 26.30 | 27.10 | 26.00 | 1324014 | 0.38% |
| 10 Oct 2023 | 26.15 | 26.30 | 27.40 | 25.75 | 1820740 | 0.97% |
| 09 Oct 2023 | 25.90 | 25.45 | 27.95 | 24.55 | 3873260 | 1.17% |
| 06 Oct 2023 | 25.60 | 25.35 | 26.50 | 25.35 | 1076436 | 1.59% |
| 05 Oct 2023 | 25.20 | 25.40 | 25.80 | 25.10 | 367377 | 0.00% |
| 04 Oct 2023 | 25.20 | 25.70 | 25.95 | 24.95 | 323744 | -2.14% |
| 03 Oct 2023 | 25.75 | 25.20 | 26.20 | 25.00 | 689819 | 2.79% |
| 29 Sep 2023 | 25.05 | 25.50 | 25.70 | 24.80 | 405583 | -1.18% |
| 28 Sep 2023 | 25.35 | 26.00 | 26.15 | 25.30 | 555398 | -1.93% |
| 27 Sep 2023 | 25.85 | 25.65 | 26.50 | 25.30 | 852843 | 1.17% |
| 26 Sep 2023 | 25.55 | 26.20 | 26.30 | 25.45 | 477397 | -1.92% |
| 25 Sep 2023 | 26.05 | 25.30 | 26.70 | 25.30 | 1069757 | 2.96% |
| 22 Sep 2023 | 25.30 | 25.90 | 26.15 | 25.10 | 685715 | -1.56% |
| 21 Sep 2023 | 25.70 | 26.15 | 26.75 | 25.45 | 980678 | -1.91% |
| 20 Sep 2023 | 26.20 | 26.00 | 27.00 | 25.75 | 1824259 | 0.38% |
| 18 Sep 2023 | 26.10 | 26.35 | 27.00 | 25.50 | 2984577 | 1.56% |
| 15 Sep 2023 | 25.70 | 23.45 | 27.15 | 23.40 | 8645491 | 10.30% |
| 14 Sep 2023 | 23.30 | 23.40 | 23.95 | 23.25 | 352146 | 0.43% |
| 13 Sep 2023 | 23.20 | 22.90 | 23.50 | 22.40 | 572118 | 1.98% |
| 12 Sep 2023 | 22.75 | 25.00 | 25.00 | 21.65 | 1192910 | -8.27% |
| 11 Sep 2023 | 24.80 | 25.40 | 25.65 | 24.75 | 655229 | -2.55% |
| 08 Sep 2023 | 25.45 | 25.15 | 26.65 | 24.45 | 1593393 | 1.80% |
| 07 Sep 2023 | 25.00 | 25.35 | 25.55 | 24.80 | 452015 | -0.60% |
| 06 Sep 2023 | 25.15 | 26.00 | 26.30 | 25.05 | 774885 | -2.71% |
| 05 Sep 2023 | 25.85 | 24.70 | 26.40 | 24.65 | 2455450 | 5.73% |
| 04 Sep 2023 | 24.45 | 24.15 | 25.15 | 24.15 | 758534 | 1.66% |
| 01 Sep 2023 | 24.05 | 24.70 | 24.95 | 23.90 | 502283 | -2.24% |
| 31 Aug 2023 | 24.60 | 23.70 | 25.60 | 23.70 | 1458009 | 4.02% |
| 30 Aug 2023 | 23.65 | 24.25 | 24.50 | 23.55 | 520055 | -2.27% |
| 29 Aug 2023 | 24.20 | 24.50 | 25.10 | 24.10 | 1098108 | 0.21% |
| 28 Aug 2023 | 24.15 | 23.05 | 24.80 | 22.95 | 1445289 | 5.69% |
| 25 Aug 2023 | 22.85 | 23.35 | 23.95 | 22.35 | 834928 | -2.97% |
| 24 Aug 2023 | 23.55 | 23.90 | 24.30 | 23.50 | 401866 | -1.05% |
| 23 Aug 2023 | 23.80 | 24.25 | 24.40 | 23.65 | 502386 | -1.24% |
| 22 Aug 2023 | 24.10 | 24.40 | 24.70 | 24.05 | 278648 | -0.62% |
| 21 Aug 2023 | 24.25 | 23.75 | 24.80 | 23.75 | 529609 | 0.83% |
| 18 Aug 2023 | 24.05 | 23.90 | 24.70 | 23.50 | 865538 | 1.26% |
| 17 Aug 2023 | 23.75 | 23.70 | 24.00 | 23.20 | 472936 | 1.28% |
| 16 Aug 2023 | 23.45 | 22.00 | 24.45 | 21.90 | 1362433 | 6.59% |
| 14 Aug 2023 | 22.00 | 22.15 | 22.25 | 21.60 | 327619 | -0.68% |
| 11 Aug 2023 | 22.15 | 23.00 | 23.00 | 22.05 | 665883 | -3.28% |
| 10 Aug 2023 | 22.90 | 22.45 | 23.00 | 22.30 | 301865 | 2.46% |
| 09 Aug 2023 | 22.35 | 22.40 | 22.60 | 22.00 | 256943 | 0.00% |
| 08 Aug 2023 | 22.35 | 23.00 | 23.10 | 22.20 | 289822 | -2.19% |
| 07 Aug 2023 | 22.85 | 22.45 | 23.25 | 22.20 | 557688 | 3.16% |
| 04 Aug 2023 | 22.15 | 21.20 | 22.35 | 21.20 | 577474 | 5.98% |
| 03 Aug 2023 | 20.90 | 21.10 | 21.75 | 20.55 | 418057 | -0.71% |
| 02 Aug 2023 | 21.05 | 21.95 | 22.40 | 20.95 | 672893 | -4.10% |
| 01 Aug 2023 | 21.95 | 21.55 | 22.45 | 21.50 | 521921 | 2.81% |
| 31 Jul 2023 | 21.35 | 22.80 | 22.90 | 21.05 | 1388729 | -7.38% |
| 28 Jul 2023 | 23.05 | 23.55 | 24.60 | 22.10 | 2091142 | -1.07% |
| 27 Jul 2023 | 23.30 | 24.10 | 25.85 | 23.05 | 1420862 | -2.10% |
| 26 Jul 2023 | 23.80 | 23.60 | 24.95 | 23.20 | 787303 | 2.37% |
| 25 Jul 2023 | 23.25 | 23.75 | 24.35 | 22.90 | 613577 | -1.06% |
| 24 Jul 2023 | 23.50 | 24.45 | 25.75 | 23.30 | 1670832 | -3.49% |
| 21 Jul 2023 | 24.35 | 22.60 | 26.30 | 22.45 | 5465798 | 8.46% |
| 20 Jul 2023 | 22.45 | 21.35 | 23.05 | 21.35 | 1059650 | 3.46% |
| 19 Jul 2023 | 21.70 | 21.85 | 21.95 | 21.50 | 316333 | 0.70% |
| 18 Jul 2023 | 21.55 | 21.80 | 21.85 | 21.30 | 345488 | 0.00% |
| 17 Jul 2023 | 21.55 | 20.85 | 21.60 | 20.85 | 518609 | 3.36% |
| 14 Jul 2023 | 20.85 | 19.90 | 21.15 | 19.80 | 355520 | 4.77% |
| 13 Jul 2023 | 19.90 | 20.25 | 20.30 | 19.80 | 200897 | -0.75% |
| 12 Jul 2023 | 20.05 | 20.40 | 20.45 | 19.90 | 375899 | -0.50% |
| 11 Jul 2023 | 20.15 | 20.35 | 20.65 | 20.10 | 154825 | -1.23% |
| 10 Jul 2023 | 20.40 | 20.90 | 21.10 | 20.35 | 170938 | -1.45% |
| 07 Jul 2023 | 20.70 | 20.25 | 21.00 | 19.80 | 317842 | 2.22% |
| 06 Jul 2023 | 20.25 | 20.65 | 20.85 | 20.05 | 333049 | -0.98% |
| 05 Jul 2023 | 20.45 | 20.75 | 20.80 | 20.35 | 230281 | -0.73% |
| 04 Jul 2023 | 20.60 | 19.70 | 21.55 | 19.65 | 1247598 | 4.57% |
| 03 Jul 2023 | 19.70 | 19.95 | 20.20 | 19.30 | 261311 | -1.25% |
| 30 Jun 2023 | 19.95 | 20.15 | 20.15 | 19.80 | 83520 | -0.50% |
| 28 Jun 2023 | 20.05 | 20.25 | 20.25 | 19.95 | 163210 | -0.74% |
| 27 Jun 2023 | 20.20 | 20.05 | 20.60 | 19.85 | 175292 | 1.76% |
| 26 Jun 2023 | 19.85 | 19.50 | 20.00 | 19.50 | 105441 | 0.76% |
| 23 Jun 2023 | 19.70 | 19.80 | 19.90 | 19.50 | 149211 | 0.00% |
| 22 Jun 2023 | 19.70 | 20.15 | 20.15 | 19.60 | 260342 | -1.25% |
| 21 Jun 2023 | 19.95 | 20.10 | 20.50 | 19.80 | 169033 | 0.00% |
| 20 Jun 2023 | 19.95 | 20.00 | 20.55 | 19.70 | 402333 | -0.25% |
| 19 Jun 2023 | 20.00 | 20.50 | 20.70 | 19.85 | 232864 | -2.20% |
| 16 Jun 2023 | 20.45 | 19.20 | 20.90 | 19.20 | 726138 | 6.79% |
| 15 Jun 2023 | 19.15 | 19.25 | 19.60 | 19.05 | 106597 | 0.26% |
| 14 Jun 2023 | 19.10 | 19.10 | 19.35 | 18.75 | 351137 | 0.00% |
| 13 Jun 2023 | 19.10 | 19.15 | 19.40 | 19.05 | 139924 | -0.26% |
| 12 Jun 2023 | 19.15 | 19.10 | 19.45 | 19.05 | 167184 | -0.78% |
| 09 Jun 2023 | 19.30 | 19.25 | 19.40 | 19.10 | 103847 | 0.78% |
| 08 Jun 2023 | 19.15 | 19.30 | 19.70 | 19.10 | 85746 | -0.26% |
| 07 Jun 2023 | 19.20 | 19.60 | 19.80 | 19.15 | 276541 | -1.79% |
| 06 Jun 2023 | 19.55 | 19.50 | 20.05 | 19.35 | 92301 | -0.51% |
| 05 Jun 2023 | 19.65 | 19.70 | 20.15 | 19.60 | 133538 | 0.00% |
| 02 Jun 2023 | 19.65 | 19.45 | 20.10 | 19.45 | 149248 | 1.29% |
| 01 Jun 2023 | 19.40 | 19.30 | 19.75 | 19.25 | 117862 | 0.00% |
| 31 May 2023 | 19.40 | 19.70 | 19.95 | 19.30 | 126388 | -1.52% |
| 30 May 2023 | 19.70 | 20.05 | 20.35 | 19.25 | 336152 | -0.51% |
| 29 May 2023 | 19.80 | 19.50 | 19.95 | 19.15 | 551066 | 3.94% |
| 26 May 2023 | 19.05 | 18.50 | 19.15 | 18.45 | 349316 | 3.81% |
| 25 May 2023 | 18.35 | 19.10 | 19.10 | 18.15 | 137662 | -2.39% |
| 24 May 2023 | 18.80 | 18.60 | 19.20 | 18.40 | 303119 | 1.62% |
| 23 May 2023 | 18.50 | 17.25 | 18.80 | 17.25 | 432558 | 6.63% |
| 22 May 2023 | 17.35 | 17.85 | 18.15 | 17.05 | 235042 | -2.80% |
| 19 May 2023 | 17.85 | 18.15 | 18.35 | 17.20 | 484383 | -5.31% |
| 18 May 2023 | 18.85 | 19.35 | 19.35 | 18.75 | 217545 | -0.79% |
| 17 May 2023 | 19.00 | 18.85 | 19.40 | 18.80 | 305944 | -0.52% |
| 16 May 2023 | 19.10 | 18.75 | 19.40 | 18.45 | 499755 | 2.41% |
| 15 May 2023 | 18.65 | 17.40 | 18.85 | 17.20 | 526034 | 6.88% |
| 12 May 2023 | 17.45 | 17.80 | 17.90 | 17.30 | 79147 | -1.69% |
| 11 May 2023 | 17.75 | 17.85 | 17.95 | 17.65 | 36138 | -0.56% |
| 10 May 2023 | 17.85 | 17.65 | 17.95 | 17.35 | 69237 | 2.00% |
| 09 May 2023 | 17.50 | 18.10 | 18.10 | 17.30 | 135988 | -2.51% |
| 08 May 2023 | 17.95 | 17.80 | 18.30 | 17.80 | 113266 | 1.41% |
| 05 May 2023 | 17.70 | 17.55 | 18.40 | 17.55 | 144789 | 0.57% |
| 04 May 2023 | 17.60 | 17.55 | 17.90 | 17.45 | 126489 | 0.57% |
| 03 May 2023 | 17.50 | 17.55 | 17.85 | 17.35 | 123664 | -0.85% |
| 02 May 2023 | 17.65 | 17.50 | 17.75 | 17.50 | 133526 | 1.44% |
| 28 Apr 2023 | 17.40 | 16.95 | 17.55 | 16.65 | 255392 | 2.96% |
| 27 Apr 2023 | 16.90 | 16.40 | 17.15 | 16.25 | 313250 | 3.05% |
| 26 Apr 2023 | 16.40 | 16.60 | 16.75 | 16.10 | 148767 | -1.50% |
| 25 Apr 2023 | 16.65 | 16.20 | 16.90 | 16.20 | 179521 | 2.15% |
| 24 Apr 2023 | 16.30 | 16.50 | 16.60 | 16.20 | 91465 | -0.91% |
| 21 Apr 2023 | 16.45 | 16.70 | 16.80 | 16.25 | 135604 | -1.50% |
| 20 Apr 2023 | 16.70 | 16.70 | 16.90 | 16.40 | 113161 | 0.60% |
| 19 Apr 2023 | 16.60 | 16.60 | 16.90 | 16.50 | 108150 | -0.30% |
| 18 Apr 2023 | 16.65 | 17.05 | 17.20 | 16.60 | 101044 | -2.06% |
| 17 Apr 2023 | 17.00 | 16.85 | 17.40 | 16.60 | 170054 | 2.10% |
| 13 Apr 2023 | 16.65 | 16.35 | 16.90 | 16.35 | 184640 | 0.60% |
| 12 Apr 2023 | 16.55 | 16.75 | 16.75 | 16.30 | 80854 | -0.90% |
| 11 Apr 2023 | 16.70 | 16.75 | 16.85 | 16.55 | 313348 | 0.60% |
| 10 Apr 2023 | 16.60 | 16.75 | 16.90 | 16.45 | 124397 | -0.30% |
| 06 Apr 2023 | 16.65 | 16.55 | 16.95 | 16.45 | 107231 | 1.52% |
| 05 Apr 2023 | 16.40 | 16.10 | 16.55 | 15.80 | 131833 | 2.82% |
| 03 Apr 2023 | 15.95 | 15.00 | 16.05 | 15.00 | 339834 | 6.69% |
| 31 Mar 2023 | 14.95 | 15.15 | 16.00 | 14.80 | 522808 | -0.99% |
| 29 Mar 2023 | 15.10 | 15.00 | 15.60 | 15.00 | 648349 | 1.34% |
| 28 Mar 2023 | 14.90 | 15.60 | 15.80 | 14.80 | 590551 | -5.10% |
| 27 Mar 2023 | 15.70 | 16.60 | 16.65 | 15.60 | 387607 | -4.85% |
| 24 Mar 2023 | 16.50 | 16.55 | 17.15 | 16.40 | 255060 | -1.49% |
| 23 Mar 2023 | 16.75 | 17.15 | 17.15 | 16.70 | 212869 | -0.89% |
| 22 Mar 2023 | 16.90 | 16.80 | 17.10 | 16.70 | 165714 | 0.60% |
| 21 Mar 2023 | 16.80 | 17.05 | 17.20 | 16.50 | 195701 | -0.59% |
| 20 Mar 2023 | 16.90 | 17.10 | 17.60 | 16.75 | 198736 | -0.88% |
| 17 Mar 2023 | 17.05 | 17.35 | 17.55 | 17.00 | 144246 | -0.58% |
| 16 Mar 2023 | 17.15 | 17.25 | 17.65 | 17.00 | 213768 | 0.00% |
| 15 Mar 2023 | 17.15 | 17.50 | 18.40 | 17.10 | 168223 | -0.58% |
| 14 Mar 2023 | 17.25 | 17.60 | 17.65 | 17.20 | 260201 | -1.15% |
| 13 Mar 2023 | 17.45 | 18.00 | 18.25 | 17.20 | 339671 | -3.59% |
| 10 Mar 2023 | 18.10 | 18.15 | 18.45 | 17.90 | 323583 | -1.09% |
| 09 Mar 2023 | 18.30 | 18.35 | 18.65 | 18.15 | 219487 | 0.83% |
| 08 Mar 2023 | 18.15 | 18.05 | 18.35 | 18.00 | 313816 | -1.36% |
| 06 Mar 2023 | 18.40 | 18.35 | 18.80 | 18.30 | 95216 | 0.00% |
| 03 Mar 2023 | 18.40 | 18.50 | 18.55 | 18.05 | 152270 | 2.22% |
| 02 Mar 2023 | 18.00 | 18.70 | 18.75 | 17.95 | 223227 | -2.96% |
| 01 Mar 2023 | 18.55 | 17.20 | 20.85 | 17.20 | 742160 | 6.61% |
| 28 Feb 2023 | 17.40 | 17.50 | 17.60 | 17.25 | 177463 | 0.58% |
| 27 Feb 2023 | 17.30 | 17.40 | 17.85 | 17.25 | 299788 | -0.86% |
| 24 Feb 2023 | 17.45 | 17.75 | 18.20 | 17.40 | 319908 | -1.69% |
| 23 Feb 2023 | 17.75 | 18.25 | 18.25 | 17.65 | 163673 | -1.11% |
| 22 Feb 2023 | 17.95 | 18.50 | 18.50 | 17.85 | 218009 | -1.64% |
| 21 Feb 2023 | 18.25 | 18.45 | 18.60 | 18.10 | 180012 | -1.08% |
| 20 Feb 2023 | 18.45 | 19.05 | 19.05 | 18.40 | 258918 | -2.12% |
| 17 Feb 2023 | 18.85 | 18.90 | 19.00 | 18.75 | 201309 | 0.00% |
| 16 Feb 2023 | 18.85 | 19.05 | 19.25 | 18.80 | 194424 | 0.00% |
| 15 Feb 2023 | 18.85 | 19.70 | 19.70 | 18.35 | 356536 | -4.31% |
| 14 Feb 2023 | 19.70 | 20.00 | 20.00 | 19.65 | 136057 | -1.01% |
| 13 Feb 2023 | 19.90 | 20.20 | 20.20 | 19.50 | 78566 | 0.00% |
| 10 Feb 2023 | 19.90 | 19.75 | 20.50 | 19.75 | 150276 | -0.75% |
| 09 Feb 2023 | 20.05 | 19.50 | 20.25 | 19.05 | 230415 | 3.89% |
| 08 Feb 2023 | 19.30 | 19.15 | 19.50 | 19.15 | 96493 | 0.00% |
| 07 Feb 2023 | 19.30 | 19.40 | 19.65 | 19.20 | 102527 | -0.52% |
| 06 Feb 2023 | 19.40 | 19.45 | 19.70 | 19.10 | 100105 | -0.26% |
| 03 Feb 2023 | 19.45 | 19.95 | 19.95 | 18.90 | 231266 | -1.27% |
| 02 Feb 2023 | 19.70 | 19.55 | 20.05 | 19.55 | 131745 | -0.25% |
| 01 Feb 2023 | 19.75 | 19.85 | 20.25 | 19.50 | 259770 | 0.51% |
| 31 Jan 2023 | 19.65 | 19.25 | 19.85 | 19.25 | 133508 | 3.15% |
| 30 Jan 2023 | 19.05 | 19.40 | 20.05 | 18.85 | 260336 | -1.55% |
| 27 Jan 2023 | 19.35 | 19.85 | 20.15 | 19.10 | 273596 | -2.76% |
| 25 Jan 2023 | 19.90 | 20.40 | 20.50 | 19.65 | 247141 | -1.97% |
| 24 Jan 2023 | 20.30 | 20.30 | 20.70 | 20.20 | 165653 | 0.74% |
| 23 Jan 2023 | 20.15 | 20.60 | 20.80 | 20.05 | 194226 | -0.74% |
| 20 Jan 2023 | 20.30 | 21.10 | 21.10 | 20.20 | 372203 | -3.33% |
| 19 Jan 2023 | 21.00 | 20.95 | 21.20 | 20.80 | 67588 | 0.24% |
| 18 Jan 2023 | 20.95 | 21.00 | 21.20 | 20.80 | 135829 | 0.24% |
| 17 Jan 2023 | 20.90 | 21.05 | 21.15 | 20.85 | 162343 | -0.24% |
| 16 Jan 2023 | 20.95 | 21.20 | 21.20 | 20.80 | 125334 | -0.71% |
| 13 Jan 2023 | 21.10 | 21.15 | 21.50 | 20.90 | 196750 | 0.24% |
| 12 Jan 2023 | 21.05 | 21.45 | 21.75 | 20.95 | 214373 | -1.17% |
| 11 Jan 2023 | 21.30 | 21.45 | 21.60 | 21.05 | 207540 | 0.24% |
| 10 Jan 2023 | 21.25 | 21.55 | 21.70 | 21.15 | 112145 | -0.47% |
| 09 Jan 2023 | 21.35 | 22.35 | 22.35 | 21.25 | 369704 | -2.73% |
| 06 Jan 2023 | 21.95 | 21.80 | 22.90 | 21.80 | 325086 | -0.23% |
| 05 Jan 2023 | 22.00 | 22.10 | 22.55 | 21.70 | 353802 | -0.23% |
| 04 Jan 2023 | 22.05 | 22.50 | 22.55 | 21.85 | 206634 | -0.90% |
| 03 Jan 2023 | 22.25 | 22.85 | 22.90 | 22.15 | 220433 | -1.55% |
| 02 Jan 2023 | 22.60 | 21.75 | 23.05 | 21.75 | 370000 | 2.96% |
| 30 Dec 2022 | 21.95 | 21.70 | 22.20 | 21.70 | 184626 | 1.62% |
| 29 Dec 2022 | 21.60 | 21.40 | 22.10 | 21.15 | 129053 | 0.70% |
| 28 Dec 2022 | 21.45 | 21.45 | 21.75 | 21.10 | 121510 | 0.94% |
| 27 Dec 2022 | 21.25 | 21.20 | 21.55 | 21.05 | 112655 | 1.19% |
| 26 Dec 2022 | 21.00 | 20.15 | 21.20 | 20.15 | 198622 | 3.70% |
| 23 Dec 2022 | 20.25 | 20.70 | 21.00 | 19.30 | 648532 | -3.57% |
| 22 Dec 2022 | 21.00 | 22.60 | 22.75 | 20.85 | 619043 | -6.04% |
| 21 Dec 2022 | 22.35 | 23.10 | 23.80 | 22.10 | 462988 | -3.04% |
| 20 Dec 2022 | 23.05 | 23.60 | 23.75 | 22.80 | 251071 | -1.71% |
| 19 Dec 2022 | 23.45 | 22.90 | 24.20 | 22.40 | 810445 | 3.08% |
| 16 Dec 2022 | 22.75 | 22.80 | 23.65 | 22.30 | 432535 | 0.22% |
| 15 Dec 2022 | 22.70 | 23.95 | 24.00 | 22.60 | 654465 | -3.61% |
| 14 Dec 2022 | 23.55 | 21.75 | 24.45 | 21.75 | 2380338 | 8.03% |
| 13 Dec 2022 | 21.80 | 21.90 | 22.40 | 21.65 | 264110 | 0.00% |
| 12 Dec 2022 | 21.80 | 21.65 | 22.30 | 21.50 | 188594 | 0.46% |
| 09 Dec 2022 | 21.70 | 22.30 | 22.55 | 21.50 | 491353 | -2.03% |
| 08 Dec 2022 | 22.15 | 22.85 | 22.90 | 21.85 | 358557 | -2.42% |
| 07 Dec 2022 | 22.70 | 22.80 | 23.70 | 22.60 | 740845 | 0.22% |
| 06 Dec 2022 | 22.65 | 22.85 | 22.95 | 22.20 | 641280 | 1.57% |
| 05 Dec 2022 | 22.30 | 21.45 | 22.85 | 21.45 | 817052 | 5.19% |
| 02 Dec 2022 | 21.20 | 21.45 | 22.45 | 20.90 | 735125 | -2.30% |
| 01 Dec 2022 | 21.70 | 21.25 | 22.40 | 20.90 | 1044665 | 3.09% |
| 30 Nov 2022 | 21.05 | 20.15 | 21.95 | 20.15 | 1026532 | 5.25% |
| 29 Nov 2022 | 20.00 | 20.25 | 20.40 | 19.65 | 354932 | -0.99% |
| 28 Nov 2022 | 20.20 | 19.90 | 20.60 | 19.80 | 305885 | 1.25% |
| 25 Nov 2022 | 19.95 | 19.65 | 20.30 | 19.55 | 275263 | 2.05% |
| 24 Nov 2022 | 19.55 | 20.00 | 20.00 | 19.50 | 275428 | -1.76% |
| 23 Nov 2022 | 19.90 | 19.95 | 20.05 | 19.50 | 265791 | 2.31% |
| 22 Nov 2022 | 19.45 | 19.55 | 19.80 | 19.40 | 142849 | 0.26% |
| 21 Nov 2022 | 19.40 | 19.50 | 19.90 | 19.10 | 198540 | -1.02% |
| 18 Nov 2022 | 19.60 | 19.85 | 19.85 | 19.45 | 260024 | -0.76% |
| 17 Nov 2022 | 19.75 | 19.65 | 20.05 | 19.40 | 233046 | 0.51% |
| 16 Nov 2022 | 19.65 | 20.05 | 20.20 | 19.60 | 232622 | -1.75% |
| 15 Nov 2022 | 20.00 | 20.15 | 20.25 | 19.90 | 141837 | 0.00% |
| 14 Nov 2022 | 20.00 | 20.00 | 20.40 | 19.90 | 209505 | 0.00% |
| 11 Nov 2022 | 20.00 | 20.30 | 20.35 | 19.85 | 407651 | 0.76% |
| 10 Nov 2022 | 19.85 | 19.90 | 20.15 | 19.55 | 418785 | 0.25% |
| 09 Nov 2022 | 19.80 | 21.30 | 21.35 | 19.70 | 1185744 | -7.04% |
| 07 Nov 2022 | 21.30 | 22.95 | 23.15 | 21.15 | 1102217 | -6.58% |
| 04 Nov 2022 | 22.80 | 22.70 | 23.60 | 22.25 | 614333 | 0.88% |
| 03 Nov 2022 | 22.60 | 21.80 | 22.70 | 21.80 | 320532 | 2.49% |
| 02 Nov 2022 | 22.05 | 22.05 | 22.15 | 21.95 | 94461 | 0.00% |
| 01 Nov 2022 | 22.05 | 21.90 | 22.20 | 21.80 | 81277 | 1.61% |
| 31 Oct 2022 | 21.70 | 22.40 | 22.40 | 21.60 | 183773 | -1.81% |
| 28 Oct 2022 | 22.10 | 22.75 | 22.75 | 21.85 | 173038 | -1.56% |
| 27 Oct 2022 | 22.45 | 22.05 | 22.70 | 21.90 | 263604 | 2.98% |
| 25 Oct 2022 | 21.80 | 22.15 | 22.50 | 21.10 | 211476 | -0.68% |
| 24 Oct 2022 | 21.95 | 22.05 | 22.25 | 21.85 | 53940 | 0.92% |
| 21 Oct 2022 | 21.75 | 22.65 | 23.05 | 21.50 | 170457 | -2.90% |
| 20 Oct 2022 | 22.40 | 21.80 | 22.90 | 21.60 | 369062 | 2.28% |
| 19 Oct 2022 | 21.90 | 21.75 | 22.20 | 21.50 | 244366 | 1.39% |
| 18 Oct 2022 | 21.60 | 21.90 | 21.90 | 21.35 | 124362 | -0.46% |
| 17 Oct 2022 | 21.70 | 21.55 | 21.80 | 21.05 | 142403 | 0.46% |
| 14 Oct 2022 | 21.60 | 21.90 | 22.50 | 21.50 | 249709 | 0.70% |
| 13 Oct 2022 | 21.45 | 21.95 | 22.05 | 21.30 | 149124 | -2.28% |
| 12 Oct 2022 | 21.95 | 22.10 | 22.30 | 21.55 | 108267 | -0.45% |
| 11 Oct 2022 | 22.05 | 22.90 | 23.00 | 21.80 | 135946 | -3.08% |
| 10 Oct 2022 | 22.75 | 22.50 | 23.65 | 22.40 | 347324 | -1.09% |
| 07 Oct 2022 | 23.00 | 22.75 | 23.40 | 22.25 | 391389 | 2.00% |
| 06 Oct 2022 | 22.55 | 21.35 | 23.00 | 21.35 | 800285 | 6.62% |
| 04 Oct 2022 | 21.15 | 21.05 | 21.65 | 21.00 | 205521 | 1.20% |
| 03 Oct 2022 | 20.90 | 21.30 | 21.45 | 20.80 | 191093 | -1.65% |
| 30 Sep 2022 | 21.25 | 21.00 | 21.90 | 20.65 | 185190 | 2.41% |
| 29 Sep 2022 | 20.75 | 21.20 | 21.25 | 20.60 | 168740 | 0.00% |
| 28 Sep 2022 | 20.75 | 20.80 | 21.50 | 20.60 | 241947 | -1.66% |
| 27 Sep 2022 | 21.10 | 21.25 | 21.80 | 21.00 | 201043 | 0.72% |
| 26 Sep 2022 | 20.95 | 21.80 | 21.80 | 20.25 | 359593 | -3.46% |
| 23 Sep 2022 | 21.70 | 22.60 | 22.60 | 21.60 | 337737 | -3.34% |
| 22 Sep 2022 | 22.45 | 22.15 | 22.70 | 22.15 | 156459 | 0.45% |
| 21 Sep 2022 | 22.35 | 22.90 | 23.30 | 22.25 | 365407 | -1.97% |
| 20 Sep 2022 | 22.80 | 22.75 | 23.60 | 22.75 | 390408 | 1.11% |
| 19 Sep 2022 | 22.55 | 22.90 | 23.10 | 22.40 | 275071 | -1.53% |
| 16 Sep 2022 | 22.90 | 24.00 | 24.10 | 22.55 | 725405 | -4.18% |
| 15 Sep 2022 | 23.90 | 24.95 | 25.50 | 23.20 | 1153660 | -2.65% |
| 14 Sep 2022 | 24.55 | 23.30 | 25.20 | 22.95 | 1862110 | 4.03% |
| 13 Sep 2022 | 23.60 | 23.25 | 24.45 | 23.10 | 1035598 | 2.61% |
| 12 Sep 2022 | 23.00 | 23.00 | 23.60 | 22.85 | 480164 | 0.88% |
| 09 Sep 2022 | 22.80 | 23.40 | 23.60 | 22.60 | 425755 | -1.51% |
| 08 Sep 2022 | 23.15 | 24.25 | 24.40 | 22.90 | 662086 | -3.94% |
| 07 Sep 2022 | 24.10 | 23.85 | 24.80 | 23.60 | 1492177 | 0.00% |
| 06 Sep 2022 | 24.10 | 21.80 | 24.60 | 21.25 | 3757957 | 11.57% |
| 05 Sep 2022 | 21.60 | 21.25 | 22.00 | 21.10 | 1128041 | 2.37% |
| 02 Sep 2022 | 21.10 | 21.20 | 21.40 | 20.85 | 738873 | 1.44% |
| 01 Sep 2022 | 20.80 | 20.30 | 21.75 | 20.30 | 965402 | 2.21% |
| 30 Aug 2022 | 20.35 | 20.40 | 20.75 | 20.25 | 462507 | 0.25% |
| 29 Aug 2022 | 20.30 | 20.50 | 20.70 | 19.85 | 511727 | -2.64% |
| 26 Aug 2022 | 20.85 | 21.35 | 21.40 | 20.75 | 773029 | -1.65% |
| 25 Aug 2022 | 21.20 | 21.30 | 21.80 | 21.10 | 1127547 | 0.24% |
| 24 Aug 2022 | 21.15 | 21.50 | 21.60 | 21.05 | 416909 | 1.44% |
| 23 Aug 2022 | 20.85 | 20.90 | 21.10 | 20.70 | 222784 | -0.24% |
| 22 Aug 2022 | 20.90 | 21.40 | 21.60 | 20.55 | 664719 | -1.65% |
| 19 Aug 2022 | 21.25 | 20.10 | 22.35 | 20.10 | 2020825 | 5.46% |
| 18 Aug 2022 | 20.15 | 20.40 | 20.40 | 19.90 | 405697 | -0.25% |
| 17 Aug 2022 | 20.20 | 20.00 | 20.65 | 19.90 | 398973 | 1.00% |
| 16 Aug 2022 | 20.00 | 20.30 | 20.30 | 19.85 | 251690 | -0.25% |
| 12 Aug 2022 | 20.05 | 20.20 | 20.55 | 20.00 | 220703 | 0.00% |
| 11 Aug 2022 | 20.05 | 20.40 | 20.40 | 19.65 | 581610 | 0.50% |
| 10 Aug 2022 | 19.95 | 20.00 | 20.55 | 19.00 | 471011 | -0.25% |
| 08 Aug 2022 | 20.00 | 20.50 | 20.95 | 19.70 | 757954 | -2.91% |
| 05 Aug 2022 | 20.60 | 21.65 | 22.25 | 20.25 | 827463 | -3.74% |
| 04 Aug 2022 | 21.40 | 21.55 | 22.00 | 20.85 | 252194 | 0.00% |
| 03 Aug 2022 | 21.40 | 21.95 | 22.30 | 21.25 | 406699 | -1.83% |
| 02 Aug 2022 | 21.80 | 21.35 | 22.00 | 21.15 | 293789 | 2.83% |
| 01 Aug 2022 | 21.20 | 20.75 | 21.95 | 20.65 | 370290 | 3.16% |
| 29 Jul 2022 | 20.55 | 20.80 | 20.80 | 20.30 | 222860 | 0.00% |
| 28 Jul 2022 | 20.55 | 20.40 | 21.25 | 20.25 | 165688 | 1.73% |
| 27 Jul 2022 | 20.20 | 20.30 | 20.50 | 19.60 | 150008 | 0.75% |
| 26 Jul 2022 | 20.05 | 20.80 | 20.90 | 19.95 | 245272 | -3.84% |
| 25 Jul 2022 | 20.85 | 20.95 | 21.65 | 20.30 | 348540 | -0.24% |
| 22 Jul 2022 | 20.90 | 21.50 | 21.60 | 20.80 | 264349 | -1.88% |
| 21 Jul 2022 | 21.30 | 20.75 | 21.75 | 20.70 | 523047 | 3.15% |
| 20 Jul 2022 | 20.65 | 19.95 | 20.90 | 19.75 | 581528 | 4.56% |
| 19 Jul 2022 | 19.75 | 19.85 | 20.10 | 19.45 | 383764 | -0.25% |
| 18 Jul 2022 | 19.80 | 19.60 | 19.85 | 19.25 | 165400 | 1.80% |
| 15 Jul 2022 | 19.45 | 18.95 | 19.60 | 18.85 | 380930 | 3.18% |
| 14 Jul 2022 | 18.85 | 18.95 | 19.10 | 18.75 | 241787 | -0.26% |
| 13 Jul 2022 | 18.90 | 18.75 | 19.25 | 18.70 | 279191 | 1.61% |
| 12 Jul 2022 | 18.60 | 18.55 | 18.90 | 18.55 | 460745 | -0.27% |
| 11 Jul 2022 | 18.65 | 19.00 | 19.10 | 18.55 | 505936 | -1.84% |
| 08 Jul 2022 | 19.00 | 19.25 | 19.25 | 18.90 | 398896 | 0.00% |
| 07 Jul 2022 | 19.00 | 19.20 | 19.40 | 18.90 | 318180 | -0.26% |
| 06 Jul 2022 | 19.05 | 19.40 | 19.45 | 18.95 | 309201 | -0.78% |
| 05 Jul 2022 | 19.20 | 19.20 | 19.55 | 19.10 | 193748 | 0.52% |
| 04 Jul 2022 | 19.10 | 19.50 | 19.60 | 18.85 | 255350 | -0.78% |
| 01 Jul 2022 | 19.25 | 19.40 | 19.40 | 18.80 | 288658 | 0.26% |
| 30 Jun 2022 | 19.20 | 19.60 | 20.20 | 19.15 | 378750 | -2.78% |
| 29 Jun 2022 | 19.75 | 19.60 | 20.60 | 19.30 | 400912 | 0.77% |
| 28 Jun 2022 | 19.60 | 19.90 | 19.95 | 19.50 | 282352 | -1.01% |
| 27 Jun 2022 | 19.80 | 20.30 | 20.75 | 19.70 | 349406 | -0.75% |
| 24 Jun 2022 | 19.95 | 19.60 | 20.20 | 19.50 | 361848 | 3.37% |
| 23 Jun 2022 | 19.30 | 19.25 | 19.95 | 19.10 | 356388 | 0.26% |
| 22 Jun 2022 | 19.25 | 20.00 | 20.10 | 19.00 | 273976 | -2.78% |
| 21 Jun 2022 | 19.80 | 19.00 | 20.40 | 19.00 | 308948 | 4.76% |
| 20 Jun 2022 | 18.90 | 20.00 | 20.40 | 18.45 | 247194 | -6.44% |
| 17 Jun 2022 | 20.20 | 20.80 | 20.80 | 19.50 | 236362 | -1.94% |
| 16 Jun 2022 | 20.60 | 21.50 | 21.95 | 20.50 | 208181 | -2.60% |
| 15 Jun 2022 | 21.15 | 21.40 | 21.60 | 20.55 | 307062 | 0.00% |
| 14 Jun 2022 | 21.15 | 21.45 | 22.35 | 21.10 | 240294 | -1.40% |
| 13 Jun 2022 | 21.45 | 22.50 | 22.50 | 21.25 | 310626 | -5.51% |
| 10 Jun 2022 | 22.70 | 22.50 | 23.00 | 22.50 | 216275 | -0.66% |
| 09 Jun 2022 | 22.85 | 22.95 | 23.40 | 22.10 | 363975 | -0.65% |
| 08 Jun 2022 | 23.00 | 22.60 | 23.70 | 22.55 | 548138 | 0.88% |
| 07 Jun 2022 | 22.80 | 23.90 | 24.20 | 22.50 | 557043 | -5.39% |
| 06 Jun 2022 | 24.10 | 24.50 | 24.85 | 24.05 | 232050 | -2.43% |
| 03 Jun 2022 | 24.70 | 25.00 | 25.35 | 24.60 | 378483 | -0.20% |
| 02 Jun 2022 | 24.75 | 25.10 | 25.35 | 24.65 | 449622 | -1.20% |
| 01 Jun 2022 | 25.05 | 25.30 | 25.80 | 24.65 | 481371 | 0.20% |
| 31 May 2022 | 25.00 | 24.85 | 26.00 | 24.65 | 309855 | 1.21% |
| 30 May 2022 | 24.70 | 25.40 | 25.45 | 24.65 | 384889 | -2.56% |
| 27 May 2022 | 25.35 | 24.90 | 25.55 | 24.80 | 225931 | 3.26% |
| 26 May 2022 | 24.55 | 25.00 | 25.30 | 23.30 | 372250 | 0.00% |
| 25 May 2022 | 24.55 | 26.35 | 26.60 | 24.15 | 255197 | -5.76% |
| 24 May 2022 | 26.05 | 26.40 | 27.25 | 25.90 | 171055 | -1.88% |
| 23 May 2022 | 26.55 | 27.00 | 27.30 | 26.05 | 252726 | -0.56% |
| 20 May 2022 | 26.70 | 26.60 | 27.50 | 26.30 | 214448 | 3.09% |
| 19 May 2022 | 25.90 | 26.60 | 27.05 | 25.55 | 262487 | -4.07% |
| 18 May 2022 | 27.00 | 27.00 | 28.80 | 26.75 | 469403 | 1.31% |
| 17 May 2022 | 26.65 | 25.75 | 27.65 | 25.50 | 430439 | 4.72% |
| 16 May 2022 | 25.45 | 25.10 | 26.00 | 24.90 | 245843 | 0.99% |
| 13 May 2022 | 25.20 | 25.25 | 26.30 | 25.05 | 272504 | 1.41% |
| 12 May 2022 | 24.85 | 25.25 | 25.35 | 24.50 | 342459 | -2.74% |
| 11 May 2022 | 25.55 | 26.75 | 26.90 | 24.70 | 478657 | -3.22% |
| 10 May 2022 | 26.40 | 27.10 | 27.60 | 25.60 | 240471 | -3.12% |
| 09 May 2022 | 27.25 | 27.50 | 27.80 | 26.60 | 458305 | -1.45% |
| 06 May 2022 | 27.65 | 28.10 | 28.20 | 26.55 | 501011 | -2.47% |
| 05 May 2022 | 28.35 | 28.80 | 29.55 | 28.20 | 334213 | -2.07% |
| 04 May 2022 | 28.95 | 29.85 | 30.35 | 28.05 | 492900 | -2.69% |
| 02 May 2022 | 29.75 | 30.05 | 30.45 | 29.55 | 405450 | -2.78% |
| 29 Apr 2022 | 30.60 | 31.50 | 31.80 | 30.35 | 377238 | -1.77% |
| 28 Apr 2022 | 31.15 | 32.15 | 32.15 | 31.00 | 395659 | -1.74% |
| 27 Apr 2022 | 31.70 | 31.05 | 32.00 | 30.95 | 385915 | 0.00% |
| 26 Apr 2022 | 31.70 | 31.60 | 32.20 | 31.40 | 415985 | 2.42% |
| 25 Apr 2022 | 30.95 | 31.40 | 32.35 | 30.15 | 634458 | -2.67% |
| 22 Apr 2022 | 31.80 | 32.10 | 33.25 | 31.50 | 814576 | -0.93% |
| 21 Apr 2022 | 32.10 | 31.80 | 32.50 | 31.80 | 388973 | 2.07% |
| 20 Apr 2022 | 31.45 | 32.30 | 32.60 | 31.00 | 577909 | -2.33% |
| 19 Apr 2022 | 32.20 | 33.00 | 33.30 | 31.70 | 593379 | -0.77% |
| 18 Apr 2022 | 32.45 | 32.00 | 32.75 | 31.95 | 520773 | 0.31% |
| 13 Apr 2022 | 32.35 | 32.70 | 33.20 | 32.05 | 682789 | -0.31% |
| 12 Apr 2022 | 32.45 | 33.45 | 33.45 | 32.25 | 1215597 | -2.99% |
| 11 Apr 2022 | 33.45 | 34.05 | 34.50 | 33.00 | 904180 | -1.62% |
| 08 Apr 2022 | 34.00 | 34.45 | 34.55 | 33.90 | 796025 | -0.15% |
| 07 Apr 2022 | 34.05 | 35.35 | 35.50 | 33.80 | 1317519 | -3.13% |
| 06 Apr 2022 | 35.15 | 34.20 | 36.45 | 34.05 | 3063561 | 2.33% |
| 05 Apr 2022 | 34.35 | 35.55 | 35.55 | 34.15 | 956080 | -1.86% |
| 04 Apr 2022 | 35.00 | 34.80 | 35.75 | 34.30 | 1398328 | 3.40% |
| 01 Apr 2022 | 33.85 | 33.25 | 34.40 | 33.05 | 789795 | 1.80% |
| 31 Mar 2022 | 33.25 | 35.55 | 36.30 | 32.75 | 1588300 | -5.41% |
| 30 Mar 2022 | 35.15 | 33.30 | 36.15 | 33.10 | 3090498 | 7.16% |
| 29 Mar 2022 | 32.80 | 33.40 | 33.80 | 32.25 | 630909 | -1.06% |
| 28 Mar 2022 | 33.15 | 34.55 | 34.75 | 33.00 | 901273 | -3.21% |
| 25 Mar 2022 | 34.25 | 33.35 | 35.00 | 33.15 | 2039455 | 3.79% |
| 24 Mar 2022 | 33.00 | 31.30 | 34.00 | 31.20 | 1890317 | 5.77% |
| 23 Mar 2022 | 31.20 | 31.85 | 32.30 | 31.10 | 419987 | -1.11% |
| 22 Mar 2022 | 31.55 | 31.75 | 32.95 | 30.90 | 766635 | -0.47% |
| 21 Mar 2022 | 31.70 | 32.25 | 32.75 | 31.60 | 475814 | -1.40% |
| 17 Mar 2022 | 32.15 | 33.50 | 33.50 | 31.95 | 547910 | -2.43% |
| 16 Mar 2022 | 32.95 | 33.05 | 33.85 | 32.55 | 526096 | 0.76% |
| 15 Mar 2022 | 32.70 | 32.15 | 34.20 | 31.75 | 1647153 | 1.71% |
| 14 Mar 2022 | 32.15 | 32.80 | 32.80 | 31.80 | 569119 | -0.77% |
| 11 Mar 2022 | 32.40 | 31.50 | 32.85 | 31.35 | 772167 | 2.21% |
| 10 Mar 2022 | 31.70 | 31.95 | 33.10 | 31.40 | 748402 | 0.96% |
| 09 Mar 2022 | 31.40 | 30.40 | 31.85 | 30.25 | 654070 | 4.49% |
| 08 Mar 2022 | 30.05 | 29.75 | 30.45 | 29.35 | 474879 | 1.86% |
| 07 Mar 2022 | 29.50 | 29.50 | 30.65 | 28.80 | 501703 | -1.67% |
| 04 Mar 2022 | 30.00 | 30.25 | 30.90 | 29.80 | 388649 | -1.80% |
| 03 Mar 2022 | 30.55 | 31.50 | 31.50 | 30.25 | 431976 | -0.16% |
| 02 Mar 2022 | 30.60 | 30.55 | 31.45 | 30.20 | 548755 | -0.49% |
| 28 Feb 2022 | 30.75 | 29.50 | 31.20 | 29.00 | 970772 | 2.50% |
| 25 Feb 2022 | 30.00 | 29.25 | 30.50 | 29.25 | 820124 | 7.53% |
| 24 Feb 2022 | 27.90 | 29.30 | 31.00 | 27.55 | 1696057 | -10.14% |
| 23 Feb 2022 | 31.05 | 32.20 | 32.90 | 30.60 | 1039016 | -2.05% |
| 22 Feb 2022 | 31.70 | 30.15 | 33.20 | 29.10 | 2349724 | 2.26% |
| 21 Feb 2022 | 31.00 | 32.80 | 32.85 | 30.75 | 1231975 | -5.63% |
| 18 Feb 2022 | 32.85 | 34.85 | 35.25 | 32.50 | 1676847 | -5.19% |
| 17 Feb 2022 | 34.65 | 36.15 | 36.40 | 34.10 | 923659 | -3.21% |
| 16 Feb 2022 | 35.80 | 37.25 | 37.75 | 35.25 | 1471473 | -2.59% |
| 15 Feb 2022 | 36.75 | 36.45 | 37.15 | 34.80 | 1972428 | 2.65% |
| 14 Feb 2022 | 35.80 | 37.00 | 39.20 | 35.30 | 6301356 | -6.04% |
| 11 Feb 2022 | 38.10 | 34.60 | 38.60 | 34.25 | 8010888 | 9.33% |
| 10 Feb 2022 | 34.85 | 35.30 | 35.90 | 34.60 | 1166776 | -0.43% |
| 09 Feb 2022 | 35.00 | 35.40 | 36.05 | 34.25 | 1293013 | -0.43% |
| 08 Feb 2022 | 35.15 | 37.35 | 37.60 | 34.05 | 2928118 | -5.00% |
| 07 Feb 2022 | 37.00 | 36.00 | 37.50 | 35.10 | 6116765 | 6.47% |
| 04 Feb 2022 | 34.75 | 34.70 | 35.95 | 34.30 | 5098867 | 0.87% |
| 03 Feb 2022 | 34.45 | 31.35 | 35.00 | 31.10 | 7991342 | 10.59% |
| 02 Feb 2022 | 31.15 | 31.35 | 31.90 | 30.75 | 863148 | 0.65% |
| 01 Feb 2022 | 30.95 | 32.45 | 32.45 | 30.70 | 1340329 | -3.88% |
| 31 Jan 2022 | 32.20 | 33.00 | 33.75 | 32.05 | 4660368 | 0.63% |
| 28 Jan 2022 | 32.00 | 29.05 | 32.95 | 28.00 | 10261448 | 11.69% |
| 27 Jan 2022 | 28.65 | 27.35 | 29.40 | 27.15 | 860746 | 4.75% |
| 25 Jan 2022 | 27.35 | 26.30 | 27.95 | 25.60 | 458348 | 3.99% |
| 24 Jan 2022 | 26.30 | 28.25 | 28.50 | 26.00 | 664040 | -7.23% |
| 21 Jan 2022 | 28.35 | 29.25 | 29.25 | 28.00 | 651171 | -3.08% |
| 20 Jan 2022 | 29.25 | 29.00 | 29.90 | 28.90 | 501130 | 1.21% |
| 19 Jan 2022 | 28.90 | 28.95 | 29.55 | 28.25 | 632997 | -0.17% |
| 18 Jan 2022 | 28.95 | 30.75 | 30.90 | 28.80 | 723928 | -4.77% |
| 17 Jan 2022 | 30.40 | 30.25 | 31.00 | 30.05 | 1580271 | 1.84% |
| 14 Jan 2022 | 29.85 | 29.25 | 30.75 | 28.85 | 1243009 | 2.40% |
| 13 Jan 2022 | 29.15 | 29.30 | 30.10 | 28.60 | 584276 | 0.69% |
| 12 Jan 2022 | 28.95 | 30.00 | 30.25 | 28.85 | 574835 | -2.03% |
| 11 Jan 2022 | 29.55 | 29.90 | 30.80 | 29.20 | 1731566 | -0.67% |
| 10 Jan 2022 | 29.75 | 28.90 | 30.50 | 28.90 | 1499913 | 3.30% |
| 07 Jan 2022 | 28.80 | 29.00 | 30.25 | 28.50 | 1445312 | 0.35% |
| 06 Jan 2022 | 28.70 | 28.30 | 29.20 | 28.00 | 642942 | 1.23% |
| 05 Jan 2022 | 28.35 | 28.00 | 29.50 | 27.60 | 1430609 | 1.61% |
| 04 Jan 2022 | 27.90 | 29.95 | 30.35 | 27.40 | 2060479 | -5.90% |
| 03 Jan 2022 | 29.65 | 27.95 | 31.00 | 27.70 | 7805093 | 7.43% |
| 31 Dec 2021 | 27.60 | 27.45 | 28.45 | 27.45 | 489092 | 0.55% |
| 30 Dec 2021 | 27.45 | 28.00 | 28.60 | 27.20 | 660388 | -0.54% |
| 29 Dec 2021 | 27.60 | 26.00 | 28.50 | 26.00 | 2075678 | 5.34% |
| 28 Dec 2021 | 26.20 | 25.60 | 26.75 | 25.50 | 352866 | 3.15% |
| 27 Dec 2021 | 25.40 | 24.75 | 25.70 | 24.70 | 129792 | 0.99% |
| 24 Dec 2021 | 25.15 | 25.50 | 25.75 | 25.05 | 226700 | 0.00% |
| 23 Dec 2021 | 25.15 | 25.20 | 25.85 | 25.05 | 199114 | 1.00% |
| 22 Dec 2021 | 24.90 | 24.90 | 25.40 | 24.75 | 116572 | 1.43% |
| 21 Dec 2021 | 24.55 | 24.90 | 25.30 | 24.40 | 91259 | 0.00% |
| 20 Dec 2021 | 24.55 | 25.50 | 25.55 | 24.10 | 234968 | -4.84% |
| 17 Dec 2021 | 25.80 | 26.75 | 26.90 | 25.65 | 294686 | -2.82% |
| 16 Dec 2021 | 26.55 | 27.10 | 27.50 | 26.15 | 309560 | -2.39% |
| 15 Dec 2021 | 27.20 | 28.00 | 28.40 | 27.00 | 481311 | -2.51% |
| 14 Dec 2021 | 27.90 | 26.75 | 28.65 | 26.25 | 1730450 | 4.89% |
| 13 Dec 2021 | 26.60 | 26.40 | 27.45 | 26.25 | 479194 | 1.72% |
| 10 Dec 2021 | 26.15 | 25.50 | 26.45 | 25.30 | 430191 | 2.95% |
| 09 Dec 2021 | 25.40 | 25.70 | 25.80 | 25.05 | 278648 | 0.20% |
| 08 Dec 2021 | 25.35 | 24.10 | 25.80 | 24.10 | 506457 | 5.63% |
| 07 Dec 2021 | 24.00 | 24.25 | 24.55 | 23.80 | 282640 | 0.63% |
| 06 Dec 2021 | 23.85 | 24.45 | 24.45 | 23.65 | 269157 | -1.65% |
| 03 Dec 2021 | 24.25 | 24.25 | 24.80 | 23.95 | 154318 | 0.41% |
| 02 Dec 2021 | 24.15 | 23.80 | 24.30 | 23.25 | 198413 | 2.77% |
| 01 Dec 2021 | 23.50 | 23.40 | 23.85 | 23.20 | 125815 | 2.40% |
| 30 Nov 2021 | 22.95 | 23.05 | 23.80 | 22.75 | 371848 | -1.29% |
| 29 Nov 2021 | 23.25 | 24.00 | 24.20 | 22.90 | 245873 | -3.13% |
| 26 Nov 2021 | 24.00 | 24.20 | 25.50 | 23.80 | 713758 | -1.64% |
| 25 Nov 2021 | 24.40 | 24.30 | 24.70 | 24.20 | 220104 | 0.41% |
| 24 Nov 2021 | 24.30 | 24.45 | 24.85 | 24.05 | 305908 | 1.25% |
| 23 Nov 2021 | 24.00 | 24.25 | 24.75 | 23.25 | 585474 | -1.44% |
| 22 Nov 2021 | 24.35 | 26.70 | 26.90 | 22.05 | 993734 | -8.80% |
| 18 Nov 2021 | 26.70 | 28.30 | 28.30 | 26.15 | 743518 | -4.64% |
| 17 Nov 2021 | 28.00 | 27.85 | 28.65 | 27.35 | 948725 | 0.90% |
| 16 Nov 2021 | 27.75 | 28.50 | 28.60 | 27.50 | 407008 | -2.63% |
| 15 Nov 2021 | 28.50 | 27.50 | 28.60 | 27.50 | 1148457 | 2.33% |
| 12 Nov 2021 | 27.85 | 28.00 | 28.20 | 27.15 | 586172 | 0.18% |
| 11 Nov 2021 | 27.80 | 27.90 | 28.20 | 27.25 | 551852 | 0.18% |
| 10 Nov 2021 | 27.75 | 26.90 | 28.50 | 26.70 | 1196768 | 2.78% |
| 09 Nov 2021 | 27.00 | 26.60 | 27.25 | 26.60 | 243769 | 0.75% |
| 08 Nov 2021 | 26.80 | 27.55 | 27.60 | 26.65 | 220895 | -1.29% |
| 04 Nov 2021 | 27.15 | 26.50 | 27.40 | 26.50 | 187837 | 1.69% |
| 03 Nov 2021 | 26.70 | 26.70 | 27.40 | 26.45 | 356165 | -0.74% |
| 02 Nov 2021 | 26.90 | 27.10 | 28.00 | 26.55 | 472174 | -0.74% |
| 01 Nov 2021 | 27.10 | 26.70 | 27.95 | 26.45 | 854054 | 3.44% |
| 29 Oct 2021 | 26.20 | 26.85 | 29.00 | 26.00 | 2414251 | -0.57% |
| 28 Oct 2021 | 26.35 | 26.20 | 26.80 | 25.55 | 270101 | 0.76% |
| 27 Oct 2021 | 26.15 | 26.70 | 26.80 | 26.05 | 213066 | -1.88% |
| 26 Oct 2021 | 26.65 | 25.30 | 26.90 | 24.75 | 861084 | 8.11% |
| 25 Oct 2021 | 24.65 | 25.00 | 25.40 | 23.75 | 333572 | -1.20% |
| 22 Oct 2021 | 24.95 | 25.20 | 25.60 | 24.70 | 228684 | 0.20% |
| 21 Oct 2021 | 24.90 | 25.30 | 25.60 | 24.65 | 341480 | -0.60% |
| 20 Oct 2021 | 25.05 | 25.65 | 25.70 | 25.00 | 237706 | -2.91% |
| 19 Oct 2021 | 25.80 | 25.95 | 26.50 | 25.30 | 386045 | -0.58% |
| 18 Oct 2021 | 25.95 | 26.80 | 26.85 | 25.10 | 427180 | -0.95% |
| 14 Oct 2021 | 26.20 | 25.95 | 26.90 | 25.60 | 394213 | 1.55% |
| 13 Oct 2021 | 25.80 | 26.50 | 26.60 | 25.60 | 318269 | -1.53% |
| 12 Oct 2021 | 26.20 | 26.25 | 26.70 | 26.10 | 290678 | -0.19% |
| 11 Oct 2021 | 26.25 | 27.25 | 27.25 | 26.10 | 364783 | -2.42% |
| 08 Oct 2021 | 26.90 | 26.80 | 27.45 | 26.35 | 506682 | 1.89% |
| 07 Oct 2021 | 26.40 | 26.80 | 27.00 | 26.05 | 282862 | 0.38% |
| 06 Oct 2021 | 26.30 | 27.00 | 27.45 | 26.10 | 384346 | -2.41% |
| 05 Oct 2021 | 26.95 | 26.15 | 27.35 | 26.10 | 707066 | 1.89% |
| 04 Oct 2021 | 26.45 | 26.70 | 26.95 | 26.00 | 418164 | 0.57% |
| 01 Oct 2021 | 26.30 | 25.00 | 26.85 | 24.80 | 758861 | 5.20% |
| 30 Sep 2021 | 25.00 | 25.30 | 25.40 | 24.95 | 118566 | -0.20% |
| 29 Sep 2021 | 25.05 | 25.35 | 25.55 | 25.00 | 191800 | -2.34% |
| 28 Sep 2021 | 25.65 | 25.70 | 26.00 | 24.90 | 241286 | 1.38% |
| 27 Sep 2021 | 25.30 | 24.85 | 26.25 | 24.55 | 394086 | 2.02% |
| 24 Sep 2021 | 24.80 | 25.00 | 25.50 | 24.50 | 248508 | -0.40% |
| 23 Sep 2021 | 24.90 | 25.35 | 25.60 | 24.75 | 362171 | 0.00% |
| 22 Sep 2021 | 24.90 | 25.50 | 25.75 | 24.65 | 517535 | -0.60% |
| 21 Sep 2021 | 25.05 | 25.55 | 26.05 | 24.30 | 721152 | 0.00% |
| 20 Sep 2021 | 25.05 | 25.00 | 26.60 | 24.80 | 1197242 | 2.04% |
| 17 Sep 2021 | 24.55 | 25.05 | 25.70 | 24.15 | 336660 | -1.80% |
| 16 Sep 2021 | 25.00 | 25.35 | 25.35 | 24.25 | 442322 | -1.19% |
| 15 Sep 2021 | 25.30 | 25.70 | 26.70 | 25.05 | 624272 | 0.20% |
| 14 Sep 2021 | 25.25 | 24.70 | 27.00 | 24.25 | 1469816 | 5.43% |
| 13 Sep 2021 | 23.95 | 24.00 | 24.25 | 23.70 | 117961 | 0.84% |
| 09 Sep 2021 | 23.75 | 24.15 | 24.15 | 23.60 | 180159 | -0.42% |
| 08 Sep 2021 | 23.85 | 24.25 | 24.25 | 23.70 | 110335 | 0.21% |
| 07 Sep 2021 | 23.80 | 23.70 | 24.00 | 23.50 | 121908 | 0.42% |
| 06 Sep 2021 | 23.70 | 24.45 | 24.45 | 23.55 | 150317 | -1.04% |
| 03 Sep 2021 | 23.95 | 24.30 | 24.40 | 23.75 | 174711 | 0.63% |
| 02 Sep 2021 | 23.80 | 23.85 | 24.05 | 23.60 | 134673 | 1.06% |
| 01 Sep 2021 | 23.55 | 24.30 | 24.35 | 23.05 | 181489 | -1.67% |
| 31 Aug 2021 | 23.95 | 23.90 | 24.35 | 23.70 | 150341 | 0.21% |
| 30 Aug 2021 | 23.90 | 24.20 | 24.40 | 23.30 | 174490 | 1.70% |
| 27 Aug 2021 | 23.50 | 23.15 | 23.85 | 22.70 | 185299 | 0.00% |
| 26 Aug 2021 | 23.50 | 23.85 | 23.95 | 23.30 | 228914 | 0.21% |
| 25 Aug 2021 | 23.45 | 23.50 | 24.00 | 23.30 | 206649 | 0.00% |
| 24 Aug 2021 | 23.45 | 22.95 | 24.20 | 22.80 | 264034 | 2.85% |
| 23 Aug 2021 | 22.80 | 24.75 | 25.40 | 22.60 | 592939 | -6.37% |
| 20 Aug 2021 | 24.35 | 25.00 | 25.40 | 24.30 | 229311 | -2.99% |
| 18 Aug 2021 | 25.10 | 26.60 | 26.70 | 24.50 | 384723 | -4.20% |
| 17 Aug 2021 | 26.20 | 26.60 | 26.90 | 26.10 | 154410 | -1.87% |
| 16 Aug 2021 | 26.70 | 27.40 | 27.50 | 26.60 | 156475 | -1.11% |
| 13 Aug 2021 | 27.00 | 28.00 | 28.00 | 26.85 | 187412 | -2.00% |
| 12 Aug 2021 | 27.55 | 26.20 | 27.80 | 26.20 | 399828 | 4.75% |
| 11 Aug 2021 | 26.30 | 26.90 | 27.45 | 25.55 | 408197 | -2.05% |
| 10 Aug 2021 | 26.85 | 28.85 | 28.85 | 26.70 | 717049 | -4.45% |
| 09 Aug 2021 | 28.10 | 27.50 | 28.95 | 25.55 | 1091636 | 3.12% |
| 06 Aug 2021 | 27.25 | 27.60 | 28.05 | 27.10 | 307086 | 0.74% |
| 05 Aug 2021 | 27.05 | 28.75 | 28.75 | 26.25 | 979384 | -4.42% |
| 04 Aug 2021 | 28.30 | 30.45 | 31.50 | 27.55 | 1642775 | -7.36% |
| 03 Aug 2021 | 30.55 | 30.50 | 31.35 | 30.20 | 528219 | -0.81% |
| 02 Aug 2021 | 30.80 | 30.90 | 31.55 | 30.60 | 596093 | 0.16% |
| 30 Jul 2021 | 30.75 | 32.85 | 33.10 | 30.35 | 972289 | -5.96% |
| 29 Jul 2021 | 32.70 | 29.65 | 33.40 | 29.25 | 2688439 | 12.56% |
| 28 Jul 2021 | 29.05 | 30.65 | 30.70 | 28.20 | 934292 | -4.44% |
| 27 Jul 2021 | 30.40 | 31.75 | 32.30 | 30.15 | 741139 | -3.34% |
| 26 Jul 2021 | 31.45 | 31.65 | 32.90 | 31.20 | 605465 | -0.63% |
| 23 Jul 2021 | 31.65 | 34.00 | 34.30 | 31.25 | 1625156 | -6.50% |
| 22 Jul 2021 | 33.85 | 33.70 | 35.30 | 32.55 | 4924087 | 3.04% |
| 20 Jul 2021 | 32.85 | 31.25 | 34.50 | 30.50 | 9739776 | 7.70% |
| 19 Jul 2021 | 30.50 | 26.40 | 31.35 | 26.15 | 9132866 | 15.75% |
| 16 Jul 2021 | 26.35 | 26.70 | 26.95 | 26.10 | 417541 | -0.57% |
| 15 Jul 2021 | 26.50 | 26.95 | 27.05 | 26.45 | 165181 | -0.93% |
| 14 Jul 2021 | 26.75 | 27.00 | 27.20 | 26.60 | 228197 | -0.37% |
| 13 Jul 2021 | 26.85 | 26.60 | 27.25 | 26.60 | 332522 | 1.32% |
| 12 Jul 2021 | 26.50 | 27.00 | 27.20 | 26.35 | 668206 | -0.38% |
| 09 Jul 2021 | 26.60 | 26.70 | 27.40 | 26.30 | 436834 | -1.30% |
| 08 Jul 2021 | 26.95 | 27.80 | 27.80 | 26.65 | 257377 | -2.18% |
| 07 Jul 2021 | 27.55 | 27.60 | 28.00 | 27.15 | 426297 | 0.18% |
| 06 Jul 2021 | 27.50 | 28.00 | 28.45 | 27.35 | 718520 | -0.90% |
| 05 Jul 2021 | 27.75 | 28.00 | 28.35 | 27.40 | 1233739 | 4.52% |
| 02 Jul 2021 | 26.55 | 26.15 | 26.85 | 26.15 | 121850 | 0.95% |
| 01 Jul 2021 | 26.30 | 26.70 | 27.00 | 26.00 | 217076 | -1.50% |
| 30 Jun 2021 | 26.70 | 27.45 | 27.70 | 26.60 | 325174 | -1.84% |
| 29 Jun 2021 | 27.20 | 26.60 | 28.50 | 26.60 | 575309 | 0.55% |
| 28 Jun 2021 | 27.05 | 28.05 | 28.05 | 26.65 | 333041 | 0.19% |
| 25 Jun 2021 | 27.00 | 26.65 | 27.55 | 26.50 | 302339 | 0.56% |
| 24 Jun 2021 | 26.85 | 27.20 | 27.50 | 26.60 | 242385 | 0.00% |
| 23 Jun 2021 | 26.85 | 26.75 | 27.60 | 26.20 | 859800 | 2.09% |
| 22 Jun 2021 | 26.30 | 27.00 | 27.50 | 26.15 | 507448 | -2.05% |
| 21 Jun 2021 | 26.85 | 26.80 | 27.15 | 21.65 | 636260 | -0.74% |
| 18 Jun 2021 | 27.05 | 27.55 | 29.00 | 26.05 | 2527820 | -1.28% |
| 17 Jun 2021 | 27.40 | 27.90 | 29.20 | 27.10 | 889007 | -1.62% |
| 16 Jun 2021 | 27.85 | 28.40 | 28.45 | 27.50 | 480050 | -0.18% |
| 15 Jun 2021 | 27.90 | 27.40 | 28.50 | 26.75 | 1052585 | 4.30% |
| 14 Jun 2021 | 26.75 | 27.95 | 28.05 | 26.35 | 700407 | -4.63% |
| 11 Jun 2021 | 28.05 | 28.45 | 28.55 | 27.35 | 867686 | 0.18% |
| 10 Jun 2021 | 28.00 | 27.15 | 29.30 | 27.15 | 1759012 | 3.13% |
| 09 Jun 2021 | 27.15 | 29.25 | 29.60 | 26.95 | 1324273 | -6.06% |
| 08 Jun 2021 | 28.90 | 26.30 | 29.90 | 25.30 | 2443108 | 10.10% |
| 07 Jun 2021 | 26.25 | 25.95 | 26.95 | 25.65 | 290248 | 1.16% |
| 04 Jun 2021 | 25.95 | 25.75 | 26.75 | 25.50 | 266994 | 2.37% |
| 03 Jun 2021 | 25.35 | 26.70 | 27.20 | 24.30 | 497990 | -3.80% |
| 02 Jun 2021 | 26.35 | 24.60 | 26.75 | 24.60 | 405577 | 5.61% |
| 01 Jun 2021 | 24.95 | 26.50 | 26.50 | 24.80 | 422506 | -4.22% |
| 31 May 2021 | 26.05 | 26.80 | 27.10 | 25.65 | 513881 | -1.33% |
| 28 May 2021 | 26.40 | 27.30 | 27.85 | 26.10 | 342128 | -3.12% |
| 27 May 2021 | 27.25 | 28.95 | 29.30 | 26.55 | 408397 | -5.55% |
| 26 May 2021 | 28.85 | 28.40 | 29.75 | 28.20 | 1069800 | 3.04% |
| 25 May 2021 | 28.00 | 28.00 | 30.60 | 26.50 | 4432294 | 7.07% |
| 24 May 2021 | 26.15 | 22.50 | 26.15 | 22.25 | 5061206 | 19.95% |
| 21 May 2021 | 21.80 | 22.40 | 22.55 | 21.55 | 242315 | -0.68% |
| 20 May 2021 | 21.95 | 22.00 | 23.50 | 21.40 | 613215 | 0.69% |
| 19 May 2021 | 21.80 | 22.20 | 22.20 | 21.50 | 157067 | -0.91% |
| 18 May 2021 | 22.00 | 22.60 | 22.60 | 21.70 | 186175 | 0.00% |
| 17 May 2021 | 22.00 | 21.25 | 22.50 | 21.25 | 440578 | 2.56% |
| 14 May 2021 | 21.45 | 22.30 | 22.30 | 21.05 | 152123 | -2.05% |
| 12 May 2021 | 21.90 | 22.20 | 22.40 | 21.55 | 354179 | 0.69% |
| 11 May 2021 | 21.75 | 20.60 | 22.90 | 20.60 | 418941 | 4.82% |
| 10 May 2021 | 20.75 | 21.00 | 21.70 | 20.60 | 224038 | -0.24% |
| 07 May 2021 | 20.80 | 21.10 | 21.25 | 20.70 | 97873 | -1.42% |
| 06 May 2021 | 21.10 | 21.35 | 21.35 | 20.85 | 148949 | 0.48% |
| 05 May 2021 | 21.00 | 21.45 | 21.45 | 20.85 | 96898 | 0.00% |
| 04 May 2021 | 21.00 | 21.75 | 22.00 | 20.90 | 290511 | -0.71% |
| 03 May 2021 | 21.15 | 22.05 | 22.45 | 21.05 | 241605 | -5.37% |
| 30 Apr 2021 | 22.35 | 22.65 | 22.65 | 21.70 | 217836 | 1.13% |
| 29 Apr 2021 | 22.10 | 22.80 | 22.80 | 21.55 | 249136 | -0.45% |
| 28 Apr 2021 | 22.20 | 23.00 | 23.70 | 21.80 | 275695 | -2.42% |
| 27 Apr 2021 | 22.75 | 20.90 | 24.35 | 20.30 | 908129 | 12.07% |
| 26 Apr 2021 | 20.30 | 20.00 | 20.85 | 20.00 | 50754 | 1.00% |
| 23 Apr 2021 | 20.10 | 19.90 | 20.60 | 19.70 | 103000 | 0.50% |
| 22 Apr 2021 | 20.00 | 20.50 | 20.50 | 19.55 | 260093 | -0.99% |
| 20 Apr 2021 | 20.20 | 20.15 | 21.20 | 20.10 | 65453 | 0.25% |
| 19 Apr 2021 | 20.15 | 20.45 | 20.70 | 20.10 | 85986 | -3.59% |
| 16 Apr 2021 | 20.90 | 21.25 | 21.30 | 20.55 | 51849 | -0.24% |
| 15 Apr 2021 | 20.95 | 21.20 | 21.60 | 20.80 | 46224 | -1.64% |
| 13 Apr 2021 | 21.30 | 21.50 | 21.80 | 21.10 | 44605 | -0.93% |
| 12 Apr 2021 | 21.50 | 22.70 | 22.70 | 21.00 | 95605 | -5.08% |
| 09 Apr 2021 | 22.65 | 22.85 | 23.10 | 22.25 | 70252 | 0.44% |
| 08 Apr 2021 | 22.55 | 22.25 | 23.45 | 22.25 | 216336 | 1.35% |
| 07 Apr 2021 | 22.25 | 21.50 | 22.95 | 21.50 | 132327 | 2.77% |
| 06 Apr 2021 | 21.65 | 22.35 | 22.40 | 21.15 | 92086 | -1.81% |
| 05 Apr 2021 | 22.05 | 23.20 | 23.20 | 21.65 | 216583 | -3.50% |
| 01 Apr 2021 | 22.85 | 21.00 | 22.85 | 21.00 | 159928 | 9.86% |
| 31 Mar 2021 | 20.80 | 21.05 | 21.25 | 20.60 | 131587 | -2.12% |
| 30 Mar 2021 | 21.25 | 21.35 | 22.00 | 21.20 | 160365 | -2.07% |
| 26 Mar 2021 | 21.70 | 21.35 | 23.65 | 21.25 | 258122 | 0.93% |
| 25 Mar 2021 | 21.50 | 21.55 | 22.00 | 20.60 | 133735 | -1.60% |
| 24 Mar 2021 | 21.85 | 22.70 | 22.70 | 21.60 | 83933 | -2.46% |
| 23 Mar 2021 | 22.40 | 22.95 | 22.95 | 22.25 | 45726 | 0.22% |
| 22 Mar 2021 | 22.35 | 22.05 | 23.35 | 21.55 | 191790 | 0.00% |
| 19 Mar 2021 | 22.35 | 22.25 | 23.50 | 21.15 | 233667 | -1.11% |
| 18 Mar 2021 | 22.60 | 23.90 | 24.25 | 22.45 | 201698 | -3.00% |
| 17 Mar 2021 | 23.30 | 25.20 | 25.35 | 23.05 | 188408 | -6.05% |
| 16 Mar 2021 | 24.80 | 24.60 | 25.00 | 24.20 | 108864 | 1.22% |
| 15 Mar 2021 | 24.50 | 25.70 | 26.05 | 24.30 | 178367 | -4.67% |
| 12 Mar 2021 | 25.70 | 26.55 | 26.55 | 25.60 | 131359 | -1.15% |
| 10 Mar 2021 | 26.00 | 26.00 | 26.15 | 25.50 | 259132 | 1.56% |
| 09 Mar 2021 | 25.60 | 25.55 | 26.10 | 25.40 | 109331 | -0.78% |
| 08 Mar 2021 | 25.80 | 26.55 | 26.55 | 25.40 | 73095 | 0.39% |
| 05 Mar 2021 | 25.70 | 26.10 | 26.50 | 25.25 | 126855 | -1.53% |
| 04 Mar 2021 | 26.10 | 26.40 | 26.90 | 25.70 | 138999 | 0.38% |
| 03 Mar 2021 | 26.00 | 25.80 | 27.00 | 25.40 | 267588 | 0.78% |
| 02 Mar 2021 | 25.80 | 26.25 | 27.20 | 25.25 | 285907 | -1.53% |
| 01 Mar 2021 | 26.20 | 27.65 | 27.65 | 25.85 | 262791 | 0.00% |
| 26 Feb 2021 | 26.20 | 25.50 | 27.50 | 23.50 | 724031 | 1.16% |
| 25 Feb 2021 | 25.90 | 28.50 | 28.50 | 25.90 | 797231 | -9.91% |
| 24 Feb 2021 | 28.75 | 28.45 | 30.60 | 27.05 | 2745708 | 11.22% |
| 23 Feb 2021 | 25.85 | 21.65 | 25.85 | 21.50 | 1844892 | 19.95% |
| 22 Feb 2021 | 21.55 | 20.95 | 21.85 | 20.95 | 573810 | 5.64% |
| 19 Feb 2021 | 20.40 | 18.90 | 22.25 | 18.90 | 763593 | 7.37% |
| 18 Feb 2021 | 19.00 | 19.00 | 19.45 | 18.85 | 159394 | 0.26% |
| 17 Feb 2021 | 18.95 | 18.75 | 19.45 | 18.70 | 220452 | 0.00% |
| 16 Feb 2021 | 18.95 | 18.80 | 19.10 | 18.65 | 178068 | 0.80% |
| 15 Feb 2021 | 18.80 | 19.25 | 19.25 | 18.75 | 95190 | 0.27% |
| 12 Feb 2021 | 18.75 | 18.90 | 19.15 | 18.55 | 244833 | 0.81% |
| 11 Feb 2021 | 18.60 | 18.60 | 19.00 | 18.15 | 187318 | 1.36% |
| 10 Feb 2021 | 18.35 | 18.05 | 18.60 | 17.40 | 171711 | 3.67% |
| 09 Feb 2021 | 17.70 | 17.30 | 18.05 | 17.30 | 206156 | 2.31% |
| 08 Feb 2021 | 17.30 | 18.00 | 18.00 | 17.10 | 99347 | 0.29% |
| 05 Feb 2021 | 17.25 | 17.65 | 17.80 | 17.20 | 137338 | 0.88% |
| 04 Feb 2021 | 17.10 | 17.40 | 17.65 | 17.00 | 90304 | -2.29% |
| 03 Feb 2021 | 17.50 | 17.55 | 18.00 | 17.30 | 105816 | 0.57% |
| 02 Feb 2021 | 17.40 | 17.25 | 17.60 | 17.00 | 62792 | 1.75% |
| 01 Feb 2021 | 17.10 | 17.30 | 17.50 | 16.75 | 55499 | 0.00% |
| 29 Jan 2021 | 17.10 | 17.80 | 17.80 | 16.80 | 40624 | -2.01% |
| 28 Jan 2021 | 17.45 | 16.60 | 17.70 | 16.60 | 58879 | 2.65% |
| 27 Jan 2021 | 17.00 | 16.60 | 17.40 | 16.60 | 83577 | 2.41% |
| 25 Jan 2021 | 16.60 | 17.00 | 17.25 | 16.40 | 51133 | -1.48% |
| 22 Jan 2021 | 16.85 | 17.30 | 17.75 | 16.75 | 123560 | -3.16% |
| 21 Jan 2021 | 17.40 | 17.90 | 17.95 | 17.15 | 152349 | -3.06% |
| 20 Jan 2021 | 17.95 | 18.10 | 18.10 | 17.60 | 135870 | -1.10% |
| 19 Jan 2021 | 18.15 | 17.90 | 18.50 | 17.55 | 321396 | 3.42% |
| 18 Jan 2021 | 17.55 | 17.50 | 18.15 | 17.45 | 105187 | -1.68% |
| 15 Jan 2021 | 17.85 | 18.10 | 18.30 | 17.80 | 79976 | -1.38% |
| 14 Jan 2021 | 18.10 | 18.20 | 19.00 | 18.05 | 215638 | 0.00% |
| 13 Jan 2021 | 18.10 | 18.00 | 18.60 | 17.90 | 190747 | 0.28% |
| 12 Jan 2021 | 18.05 | 18.10 | 18.30 | 17.75 | 197870 | -0.28% |
| 11 Jan 2021 | 18.10 | 18.20 | 18.60 | 17.35 | 322264 | -2.16% |
| 08 Jan 2021 | 18.50 | 19.35 | 19.95 | 18.20 | 638453 | -3.65% |
| 07 Jan 2021 | 19.20 | 18.95 | 20.00 | 18.45 | 3217264 | 5.49% |
| 06 Jan 2021 | 18.20 | 16.40 | 18.20 | 15.85 | 1853822 | 9.97% |
| 05 Jan 2021 | 16.55 | 16.95 | 16.95 | 16.10 | 160674 | -2.07% |
| 04 Jan 2021 | 16.90 | 16.85 | 17.05 | 16.45 | 243098 | 0.90% |
| 01 Jan 2021 | 16.75 | 16.50 | 17.05 | 15.85 | 156643 | 4.36% |
| 31 Dec 2020 | 16.05 | 15.70 | 16.20 | 15.70 | 98015 | 0.31% |
| 30 Dec 2020 | 16.00 | 16.00 | 16.15 | 15.70 | 97538 | -0.31% |
| 29 Dec 2020 | 16.05 | 15.65 | 16.20 | 15.50 | 182711 | 2.56% |
| 28 Dec 2020 | 15.65 | 16.00 | 16.20 | 15.55 | 88879 | -0.32% |
| 24 Dec 2020 | 15.70 | 15.65 | 15.90 | 15.30 | 90646 | 2.61% |
| 23 Dec 2020 | 15.30 | 15.00 | 15.45 | 14.60 | 96691 | 2.34% |
| 22 Dec 2020 | 14.95 | 14.10 | 15.25 | 14.00 | 157892 | 1.36% |
| 21 Dec 2020 | 14.75 | 16.00 | 16.30 | 14.35 | 228866 | -6.65% |
| 18 Dec 2020 | 15.80 | 16.75 | 16.85 | 15.55 | 365255 | -6.23% |
