Housing & Urban Development Corporation Ltd
NSE :HUDCO BSE :540530 Sector : FinanceBuy, Sell or Hold HUDCO ?
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
HUDCO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 205.98 | 201.19 | 206.84 | 199.57 | 2725901 | 2.38% |
| 21 Nov 2024 | 201.19 | 205.49 | 205.55 | 199.10 | 2890805 | -2.67% |
| 19 Nov 2024 | 206.70 | 207.80 | 214.47 | 205.22 | 3556608 | 1.50% |
| 18 Nov 2024 | 203.65 | 203.00 | 206.74 | 198.01 | 3238799 | 0.80% |
| 14 Nov 2024 | 202.04 | 201.88 | 208.79 | 200.40 | 3222372 | 0.08% |
| 13 Nov 2024 | 201.88 | 208.50 | 211.34 | 200.00 | 3583467 | -3.97% |
| 12 Nov 2024 | 210.23 | 216.50 | 219.50 | 209.15 | 2048294 | -2.08% |
| 11 Nov 2024 | 214.69 | 215.98 | 224.03 | 212.42 | 3579905 | -1.75% |
| 08 Nov 2024 | 218.52 | 227.70 | 228.20 | 217.00 | 2542899 | -3.91% |
| 07 Nov 2024 | 227.40 | 229.80 | 231.74 | 225.50 | 3098169 | -1.05% |
| 06 Nov 2024 | 229.82 | 224.00 | 231.24 | 222.05 | 5210542 | 3.18% |
| 05 Nov 2024 | 222.73 | 219.00 | 225.84 | 214.01 | 5755183 | 1.16% |
| 04 Nov 2024 | 220.17 | 219.70 | 222.31 | 213.73 | 5091395 | 0.38% |
| 01 Nov 2024 | 219.34 | 218.38 | 220.25 | 218.12 | 1258527 | 0.97% |
| 31 Oct 2024 | 217.23 | 216.90 | 219.33 | 214.49 | 3499425 | 0.30% |
| 30 Oct 2024 | 216.59 | 218.85 | 223.90 | 211.60 | 11047251 | 0.07% |
| 29 Oct 2024 | 216.43 | 204.18 | 221.43 | 201.30 | 11164019 | 6.06% |
| 28 Oct 2024 | 204.06 | 194.99 | 205.79 | 192.11 | 6266692 | 5.19% |
| 25 Oct 2024 | 193.99 | 204.36 | 205.00 | 193.00 | 5587616 | -5.07% |
| 24 Oct 2024 | 204.36 | 201.99 | 208.85 | 198.34 | 5572035 | 1.97% |
| 23 Oct 2024 | 200.42 | 199.05 | 205.80 | 194.00 | 5688379 | 0.68% |
| 22 Oct 2024 | 199.07 | 208.10 | 210.70 | 198.00 | 7033623 | -4.58% |
| 21 Oct 2024 | 208.62 | 216.15 | 217.55 | 207.55 | 2496700 | -2.99% |
| 18 Oct 2024 | 215.06 | 216.30 | 216.32 | 209.90 | 2960108 | -0.95% |
| 17 Oct 2024 | 217.12 | 223.20 | 225.70 | 216.50 | 2123323 | -2.88% |
| 16 Oct 2024 | 223.56 | 223.80 | 228.52 | 223.05 | 2123389 | -0.47% |
| 15 Oct 2024 | 224.61 | 224.30 | 227.70 | 222.97 | 2912901 | 0.27% |
| 14 Oct 2024 | 224.00 | 223.10 | 226.98 | 222.05 | 2928109 | 0.40% |
| 11 Oct 2024 | 223.10 | 223.25 | 226.00 | 221.00 | 3152506 | -0.93% |
| 10 Oct 2024 | 225.19 | 226.88 | 228.78 | 224.36 | 2933364 | -0.56% |
| 09 Oct 2024 | 226.45 | 230.05 | 232.56 | 225.41 | 4619112 | -1.06% |
| 08 Oct 2024 | 228.88 | 210.00 | 230.60 | 208.38 | 10573811 | 8.83% |
| 07 Oct 2024 | 210.31 | 224.32 | 224.94 | 206.56 | 10268119 | -6.25% |
| 04 Oct 2024 | 224.33 | 228.00 | 230.90 | 220.00 | 4954299 | -1.82% |
| 03 Oct 2024 | 228.48 | 230.00 | 232.93 | 227.30 | 4070807 | -3.16% |
| 01 Oct 2024 | 235.94 | 240.71 | 241.38 | 234.00 | 4872035 | -2.42% |
| 30 Sep 2024 | 241.80 | 238.00 | 243.10 | 234.00 | 6274873 | 1.40% |
| 27 Sep 2024 | 238.45 | 235.00 | 240.00 | 233.05 | 8279160 | 1.64% |
| 26 Sep 2024 | 234.60 | 237.20 | 241.90 | 232.15 | 5795169 | -0.99% |
| 25 Sep 2024 | 236.95 | 242.00 | 242.15 | 236.05 | 3634199 | -2.19% |
| 24 Sep 2024 | 242.25 | 244.40 | 246.80 | 241.55 | 4447954 | -0.49% |
| 23 Sep 2024 | 243.45 | 251.25 | 252.85 | 241.00 | 11856109 | -3.03% |
| 20 Sep 2024 | 251.05 | 232.25 | 252.85 | 231.60 | 39836437 | 8.92% |
| 19 Sep 2024 | 230.50 | 242.15 | 243.50 | 228.05 | 10794462 | -4.28% |
| 18 Sep 2024 | 240.80 | 244.40 | 248.30 | 240.05 | 5257991 | -1.75% |
| 17 Sep 2024 | 245.10 | 247.50 | 252.25 | 242.55 | 8323237 | -0.87% |
| 16 Sep 2024 | 247.25 | 253.50 | 254.70 | 246.25 | 4579642 | -2.06% |
| 13 Sep 2024 | 252.45 | 253.80 | 255.95 | 249.20 | 6741004 | -0.65% |
| 12 Sep 2024 | 254.10 | 247.35 | 256.90 | 246.05 | 12471133 | 3.31% |
| 11 Sep 2024 | 245.95 | 254.35 | 257.30 | 245.00 | 7044646 | -2.86% |
| 10 Sep 2024 | 253.20 | 253.10 | 256.10 | 250.75 | 7061118 | 0.52% |
| 09 Sep 2024 | 251.90 | 253.95 | 258.60 | 246.30 | 10430112 | -0.87% |
| 06 Sep 2024 | 254.10 | 262.00 | 264.45 | 253.10 | 8964703 | -3.02% |
| 05 Sep 2024 | 262.00 | 267.75 | 269.45 | 261.30 | 6606159 | -1.69% |
| 04 Sep 2024 | 266.50 | 269.00 | 271.45 | 265.00 | 7348737 | -2.54% |
| 03 Sep 2024 | 273.45 | 274.50 | 276.80 | 272.60 | 4970658 | -0.38% |
| 02 Sep 2024 | 274.50 | 279.95 | 281.80 | 273.20 | 9681245 | -2.19% |
| 30 Aug 2024 | 280.65 | 296.55 | 297.50 | 277.00 | 24250054 | -4.43% |
| 29 Aug 2024 | 293.65 | 289.90 | 297.70 | 285.20 | 13623996 | 1.28% |
| 28 Aug 2024 | 289.95 | 280.35 | 299.70 | 278.80 | 38822559 | 4.06% |
| 27 Aug 2024 | 278.65 | 279.00 | 282.80 | 277.45 | 4550366 | 0.09% |
| 26 Aug 2024 | 278.40 | 286.00 | 286.40 | 277.50 | 6022543 | -2.09% |
| 23 Aug 2024 | 284.35 | 286.65 | 287.10 | 283.25 | 3954334 | -0.39% |
| 22 Aug 2024 | 285.45 | 287.10 | 292.70 | 284.40 | 8212130 | 0.11% |
| 21 Aug 2024 | 285.15 | 284.50 | 289.45 | 283.05 | 5274462 | 0.42% |
| 20 Aug 2024 | 283.95 | 291.25 | 291.85 | 282.15 | 6249016 | -2.05% |
| 19 Aug 2024 | 289.90 | 292.00 | 297.80 | 289.00 | 7519534 | -0.65% |
| 16 Aug 2024 | 291.80 | 290.60 | 294.20 | 286.00 | 7591926 | 1.32% |
| 14 Aug 2024 | 288.00 | 293.05 | 294.00 | 286.00 | 7373985 | 0.16% |
| 13 Aug 2024 | 287.55 | 309.70 | 309.70 | 285.00 | 15275331 | -4.18% |
| 12 Aug 2024 | 300.10 | 295.00 | 312.90 | 293.35 | 28812166 | 2.70% |
| 09 Aug 2024 | 292.20 | 292.50 | 299.00 | 288.00 | 11136585 | 1.00% |
| 08 Aug 2024 | 289.30 | 297.50 | 299.40 | 288.00 | 9655442 | -3.08% |
| 07 Aug 2024 | 298.50 | 295.00 | 299.70 | 287.30 | 9510995 | 4.44% |
| 06 Aug 2024 | 285.80 | 298.60 | 304.15 | 284.10 | 13874339 | -1.50% |
| 05 Aug 2024 | 290.15 | 291.15 | 299.35 | 286.30 | 15959538 | -5.24% |
| 02 Aug 2024 | 306.20 | 299.95 | 312.20 | 296.50 | 10251946 | 0.05% |
| 01 Aug 2024 | 306.05 | 315.00 | 316.10 | 304.35 | 8439723 | -1.99% |
| 31 Jul 2024 | 312.25 | 316.90 | 317.05 | 311.50 | 6477202 | -0.97% |
| 30 Jul 2024 | 315.30 | 318.00 | 321.35 | 314.65 | 8676497 | -0.57% |
| 29 Jul 2024 | 317.10 | 316.05 | 319.65 | 311.35 | 15123187 | 0.91% |
| 26 Jul 2024 | 314.25 | 318.80 | 319.95 | 313.40 | 11528689 | -0.76% |
| 25 Jul 2024 | 316.65 | 312.40 | 325.00 | 308.30 | 32845784 | 1.07% |
| 24 Jul 2024 | 313.30 | 308.35 | 323.80 | 298.10 | 65099839 | 1.95% |
| 23 Jul 2024 | 307.30 | 327.05 | 328.90 | 271.15 | 62191875 | -5.04% |
| 22 Jul 2024 | 323.60 | 317.00 | 329.40 | 310.50 | 24374797 | 1.76% |
| 19 Jul 2024 | 318.00 | 319.70 | 327.60 | 309.00 | 23028906 | -1.38% |
| 18 Jul 2024 | 322.45 | 335.90 | 336.70 | 318.00 | 21811736 | -3.83% |
| 16 Jul 2024 | 335.30 | 336.15 | 346.80 | 333.65 | 28114492 | -0.13% |
| 15 Jul 2024 | 335.75 | 336.45 | 338.00 | 326.60 | 20045456 | 0.52% |
| 12 Jul 2024 | 334.00 | 344.10 | 353.70 | 331.75 | 44226856 | -2.40% |
| 11 Jul 2024 | 342.20 | 331.00 | 345.50 | 326.55 | 32754852 | 3.90% |
| 10 Jul 2024 | 329.35 | 330.20 | 337.80 | 319.00 | 22645799 | 0.09% |
| 09 Jul 2024 | 329.05 | 336.00 | 342.00 | 323.50 | 20427634 | -1.20% |
| 08 Jul 2024 | 333.05 | 330.05 | 349.70 | 329.30 | 39998055 | 1.40% |
| 05 Jul 2024 | 328.45 | 323.90 | 339.45 | 318.85 | 49354323 | 1.05% |
| 04 Jul 2024 | 325.05 | 308.00 | 327.80 | 308.00 | 90297808 | 7.65% |
| 03 Jul 2024 | 301.95 | 280.20 | 304.00 | 280.00 | 73328474 | 8.48% |
| 02 Jul 2024 | 278.35 | 282.40 | 285.90 | 277.00 | 9503086 | -1.03% |
| 01 Jul 2024 | 281.25 | 281.35 | 286.50 | 279.50 | 9394107 | 0.02% |
| 28 Jun 2024 | 281.20 | 285.50 | 285.80 | 278.30 | 10878171 | -1.00% |
| 27 Jun 2024 | 284.05 | 285.20 | 294.90 | 280.60 | 24258154 | -0.40% |
| 26 Jun 2024 | 285.20 | 276.45 | 289.40 | 273.45 | 32849276 | 3.65% |
| 25 Jun 2024 | 275.15 | 276.95 | 283.70 | 274.15 | 10220519 | -0.05% |
| 24 Jun 2024 | 275.30 | 276.80 | 280.45 | 272.90 | 9998174 | -2.05% |
| 21 Jun 2024 | 281.05 | 283.45 | 293.25 | 280.00 | 21575510 | -0.44% |
| 20 Jun 2024 | 282.30 | 283.25 | 288.55 | 279.00 | 13975757 | -0.30% |
| 19 Jun 2024 | 283.15 | 282.10 | 289.80 | 271.80 | 21763762 | 0.87% |
| 18 Jun 2024 | 280.70 | 284.05 | 284.70 | 280.00 | 7123891 | -0.65% |
| 14 Jun 2024 | 282.55 | 279.00 | 286.70 | 275.55 | 15520181 | 1.27% |
| 13 Jun 2024 | 279.00 | 280.55 | 285.85 | 276.55 | 14470406 | -0.07% |
| 12 Jun 2024 | 279.20 | 282.45 | 283.50 | 276.25 | 15033857 | -0.59% |
| 11 Jun 2024 | 280.85 | 282.00 | 289.90 | 279.25 | 47711695 | 5.07% |
| 10 Jun 2024 | 267.30 | 251.00 | 269.65 | 245.05 | 40162176 | 7.52% |
| 07 Jun 2024 | 248.60 | 251.85 | 257.50 | 246.75 | 20195677 | -0.42% |
| 06 Jun 2024 | 249.65 | 238.00 | 260.00 | 238.00 | 31703565 | 7.12% |
| 05 Jun 2024 | 233.05 | 230.00 | 240.00 | 203.30 | 37620614 | 1.46% |
| 04 Jun 2024 | 229.70 | 286.15 | 286.15 | 229.70 | 49414908 | -19.99% |
| 03 Jun 2024 | 287.10 | 299.50 | 300.00 | 283.65 | 29107839 | 4.86% |
| 31 May 2024 | 273.80 | 264.00 | 275.00 | 257.40 | 38669277 | 4.52% |
| 30 May 2024 | 261.95 | 262.50 | 272.50 | 259.90 | 21039153 | -0.21% |
| 29 May 2024 | 262.50 | 250.05 | 269.75 | 246.00 | 27316333 | 4.96% |
| 28 May 2024 | 250.10 | 263.90 | 264.65 | 248.55 | 16057140 | -4.94% |
| 27 May 2024 | 263.10 | 261.15 | 267.60 | 254.60 | 17603980 | 1.70% |
| 24 May 2024 | 258.70 | 268.50 | 272.00 | 249.00 | 24832821 | -3.29% |
| 23 May 2024 | 267.50 | 265.45 | 277.90 | 263.05 | 23133025 | 0.91% |
| 22 May 2024 | 265.10 | 271.90 | 275.50 | 262.70 | 17398365 | -1.81% |
| 21 May 2024 | 270.00 | 245.50 | 273.95 | 240.05 | 50735869 | 10.38% |
| 18 May 2024 | 244.60 | 242.65 | 248.40 | 242.35 | 5947358 | 1.24% |
| 17 May 2024 | 241.60 | 235.20 | 242.80 | 233.20 | 16258736 | 2.87% |
| 16 May 2024 | 234.85 | 232.20 | 245.00 | 231.05 | 29076077 | 2.26% |
| 15 May 2024 | 229.65 | 231.55 | 236.60 | 228.40 | 13812157 | -1.78% |
| 14 May 2024 | 233.80 | 217.50 | 235.80 | 217.30 | 33048809 | 8.07% |
| 13 May 2024 | 216.35 | 217.00 | 219.90 | 208.00 | 14047717 | 1.05% |
| 10 May 2024 | 214.10 | 216.25 | 219.50 | 206.65 | 12442587 | -0.09% |
| 09 May 2024 | 214.30 | 223.75 | 229.80 | 212.20 | 18266065 | -4.22% |
| 08 May 2024 | 223.75 | 205.90 | 228.60 | 203.45 | 38018443 | 7.55% |
| 07 May 2024 | 208.05 | 214.20 | 215.95 | 203.70 | 21166495 | -2.69% |
| 06 May 2024 | 213.80 | 221.00 | 221.40 | 208.00 | 17399161 | -2.62% |
| 03 May 2024 | 219.55 | 223.25 | 227.75 | 215.55 | 12540727 | -1.10% |
| 02 May 2024 | 222.00 | 225.75 | 228.15 | 221.30 | 9352082 | -1.11% |
| 30 Apr 2024 | 224.50 | 230.00 | 231.95 | 223.30 | 19538954 | -1.84% |
| 29 Apr 2024 | 228.70 | 231.15 | 242.70 | 227.20 | 33917998 | 0.26% |
| 26 Apr 2024 | 228.10 | 204.00 | 234.30 | 202.00 | 108844118 | 12.34% |
| 25 Apr 2024 | 203.05 | 199.00 | 205.30 | 198.10 | 9578881 | 2.27% |
| 24 Apr 2024 | 198.55 | 199.00 | 203.80 | 198.00 | 10427616 | 0.46% |
| 23 Apr 2024 | 197.65 | 196.60 | 199.60 | 194.55 | 9209141 | 1.07% |
| 22 Apr 2024 | 195.55 | 197.30 | 199.40 | 194.70 | 5288133 | 0.33% |
| 19 Apr 2024 | 194.90 | 192.00 | 197.70 | 188.90 | 12272559 | 0.88% |
| 18 Apr 2024 | 193.20 | 197.00 | 201.70 | 190.45 | 7656553 | -0.95% |
| 16 Apr 2024 | 195.05 | 194.80 | 199.50 | 193.60 | 6773607 | -0.74% |
| 15 Apr 2024 | 196.50 | 197.70 | 202.95 | 191.25 | 14064634 | -3.94% |
| 12 Apr 2024 | 204.55 | 210.35 | 212.60 | 204.00 | 7643086 | -2.99% |
| 10 Apr 2024 | 210.85 | 212.70 | 214.35 | 209.20 | 8968226 | -0.40% |
| 09 Apr 2024 | 211.70 | 210.50 | 218.45 | 207.15 | 26137483 | 1.24% |
| 08 Apr 2024 | 209.10 | 208.00 | 212.40 | 204.05 | 16359041 | 1.31% |
| 05 Apr 2024 | 206.40 | 208.50 | 212.70 | 205.40 | 24370150 | -0.36% |
| 04 Apr 2024 | 207.15 | 203.25 | 209.35 | 197.75 | 19053118 | 2.70% |
| 03 Apr 2024 | 201.70 | 198.60 | 206.40 | 197.85 | 14065030 | 1.23% |
| 02 Apr 2024 | 199.25 | 200.35 | 202.80 | 197.30 | 9954698 | -0.82% |
| 01 Apr 2024 | 200.90 | 188.05 | 201.95 | 188.05 | 15528366 | 7.29% |
| 28 Mar 2024 | 187.25 | 188.50 | 193.55 | 186.30 | 9626885 | 0.16% |
| 27 Mar 2024 | 186.95 | 185.40 | 190.50 | 184.65 | 10128325 | 1.52% |
| 26 Mar 2024 | 184.15 | 183.85 | 187.95 | 180.35 | 7962081 | 0.55% |
| 22 Mar 2024 | 183.15 | 182.70 | 186.50 | 181.05 | 6769707 | 0.55% |
| 21 Mar 2024 | 182.15 | 178.85 | 187.30 | 178.50 | 11998276 | 3.70% |
| 20 Mar 2024 | 175.65 | 179.60 | 181.35 | 170.80 | 8318414 | -0.85% |
| 19 Mar 2024 | 177.15 | 181.20 | 185.30 | 176.00 | 10179360 | -1.86% |
| 18 Mar 2024 | 180.50 | 190.00 | 194.00 | 180.00 | 14403349 | -4.40% |
| 15 Mar 2024 | 188.80 | 175.00 | 192.10 | 169.10 | 42797939 | 4.57% |
| 14 Mar 2024 | 180.55 | 155.30 | 180.55 | 152.55 | 24873815 | 9.99% |
| 13 Mar 2024 | 164.15 | 182.65 | 186.50 | 164.15 | 15252429 | -9.98% |
| 12 Mar 2024 | 182.35 | 196.00 | 196.55 | 181.50 | 13617314 | -6.70% |
| 11 Mar 2024 | 195.45 | 203.25 | 203.90 | 194.30 | 8877092 | -3.46% |
| 07 Mar 2024 | 202.45 | 197.00 | 205.00 | 196.60 | 18374013 | 3.34% |
| 06 Mar 2024 | 195.90 | 200.10 | 204.50 | 191.30 | 11305930 | -2.12% |
| 05 Mar 2024 | 200.15 | 195.50 | 205.60 | 195.05 | 17553782 | 2.33% |
| 04 Mar 2024 | 195.60 | 196.75 | 198.80 | 192.10 | 7112998 | -0.15% |
| 02 Mar 2024 | 195.90 | 194.90 | 197.70 | 193.10 | 1677525 | 0.77% |
| 01 Mar 2024 | 194.40 | 192.90 | 197.00 | 192.90 | 6756575 | 1.70% |
| 29 Feb 2024 | 191.15 | 191.30 | 193.30 | 183.35 | 15237395 | -0.13% |
| 28 Feb 2024 | 191.40 | 200.20 | 202.55 | 187.55 | 15185497 | -3.82% |
| 27 Feb 2024 | 199.00 | 204.50 | 209.25 | 197.00 | 16020371 | -2.19% |
| 26 Feb 2024 | 203.45 | 200.00 | 213.80 | 197.95 | 43236849 | 2.06% |
| 23 Feb 2024 | 199.35 | 196.55 | 205.80 | 195.30 | 20644507 | 1.97% |
| 22 Feb 2024 | 195.50 | 197.40 | 198.90 | 189.65 | 15918399 | -0.18% |
| 21 Feb 2024 | 195.85 | 199.10 | 206.40 | 194.70 | 27955586 | -1.31% |
| 20 Feb 2024 | 198.45 | 194.55 | 201.30 | 190.85 | 17562475 | 2.77% |
| 19 Feb 2024 | 193.10 | 199.60 | 199.60 | 191.75 | 12086690 | -2.82% |
| 16 Feb 2024 | 198.70 | 203.80 | 204.80 | 197.40 | 13102776 | -2.41% |
| 15 Feb 2024 | 203.60 | 203.10 | 207.80 | 194.10 | 32388546 | 2.75% |
| 14 Feb 2024 | 198.15 | 175.40 | 198.15 | 174.20 | 35168331 | 9.99% |
| 13 Feb 2024 | 180.15 | 170.00 | 185.75 | 164.55 | 40771765 | 0.00% |
| 12 Feb 2024 | 180.15 | 201.00 | 204.30 | 180.15 | 20600803 | -9.99% |
| 09 Feb 2024 | 200.15 | 198.70 | 206.60 | 182.45 | 31922898 | 1.03% |
| 08 Feb 2024 | 198.10 | 199.00 | 202.90 | 194.00 | 13945384 | 0.10% |
| 07 Feb 2024 | 197.90 | 202.60 | 208.00 | 196.55 | 12481080 | -1.86% |
| 06 Feb 2024 | 201.65 | 202.65 | 207.15 | 191.60 | 24221574 | 0.15% |
| 05 Feb 2024 | 201.35 | 209.55 | 217.90 | 190.95 | 34846849 | -3.20% |
| 02 Feb 2024 | 208.00 | 217.90 | 226.45 | 205.00 | 96631232 | 1.02% |
| 01 Feb 2024 | 205.90 | 173.55 | 206.80 | 172.05 | 185298230 | 19.47% |
| 31 Jan 2024 | 172.35 | 165.45 | 176.00 | 162.70 | 39070997 | 4.87% |
| 30 Jan 2024 | 164.35 | 169.40 | 172.90 | 162.20 | 20469228 | -2.06% |
| 29 Jan 2024 | 167.80 | 164.85 | 173.75 | 164.80 | 23711910 | 2.60% |
| 25 Jan 2024 | 163.55 | 165.95 | 169.20 | 161.00 | 26833648 | -1.33% |
| 24 Jan 2024 | 165.75 | 149.90 | 168.20 | 145.55 | 46968738 | 10.57% |
| 23 Jan 2024 | 149.90 | 169.45 | 169.70 | 148.00 | 44763598 | -10.67% |
| 20 Jan 2024 | 167.80 | 161.30 | 178.30 | 160.30 | 73289549 | 5.27% |
| 19 Jan 2024 | 159.40 | 138.60 | 163.00 | 138.60 | 129698708 | 15.76% |
| 18 Jan 2024 | 137.70 | 137.95 | 139.50 | 129.40 | 29996826 | -0.04% |
| 17 Jan 2024 | 137.75 | 129.45 | 140.40 | 127.05 | 52876313 | 4.71% |
| 16 Jan 2024 | 131.55 | 133.60 | 139.05 | 128.15 | 30753838 | -1.02% |
| 15 Jan 2024 | 132.90 | 127.50 | 136.85 | 127.40 | 58742842 | 4.93% |
| 12 Jan 2024 | 126.65 | 127.65 | 128.10 | 126.25 | 7612136 | -0.16% |
| 11 Jan 2024 | 126.85 | 124.60 | 131.75 | 124.05 | 33901416 | 2.34% |
| 10 Jan 2024 | 123.95 | 125.65 | 125.75 | 122.70 | 7714596 | -1.39% |
| 09 Jan 2024 | 125.70 | 125.30 | 128.35 | 123.60 | 13926169 | 1.21% |
| 08 Jan 2024 | 124.20 | 128.10 | 128.35 | 123.70 | 9038812 | -2.74% |
| 05 Jan 2024 | 127.70 | 129.35 | 130.20 | 124.70 | 14924792 | -0.70% |
| 04 Jan 2024 | 128.60 | 127.60 | 132.35 | 126.65 | 24596544 | 1.42% |
| 03 Jan 2024 | 126.80 | 127.10 | 130.50 | 125.75 | 17954305 | -0.28% |
| 02 Jan 2024 | 127.15 | 129.80 | 130.40 | 125.40 | 21117216 | -1.51% |
| 01 Jan 2024 | 129.10 | 126.00 | 133.95 | 122.75 | 59160163 | 2.50% |
| 29 Dec 2023 | 125.95 | 128.00 | 130.45 | 124.00 | 47498850 | -1.60% |
| 28 Dec 2023 | 128.00 | 115.80 | 136.80 | 115.50 | 234662818 | 12.28% |
| 27 Dec 2023 | 114.00 | 106.00 | 115.25 | 106.00 | 63321401 | 8.06% |
| 26 Dec 2023 | 105.50 | 106.10 | 106.80 | 104.70 | 7790552 | -0.09% |
| 22 Dec 2023 | 105.60 | 106.30 | 107.00 | 103.30 | 12018664 | -0.14% |
| 21 Dec 2023 | 105.75 | 99.00 | 106.15 | 96.90 | 19913079 | 3.98% |
| 20 Dec 2023 | 101.70 | 110.50 | 112.60 | 100.55 | 27249398 | -7.33% |
| 19 Dec 2023 | 109.75 | 111.75 | 113.50 | 108.95 | 16526738 | -1.26% |
| 18 Dec 2023 | 111.15 | 111.20 | 115.15 | 108.30 | 28847631 | 0.36% |
| 15 Dec 2023 | 110.75 | 113.55 | 116.50 | 108.00 | 43632082 | -0.54% |
| 14 Dec 2023 | 111.35 | 100.50 | 119.55 | 100.25 | 193717874 | 11.74% |
| 13 Dec 2023 | 99.65 | 95.90 | 100.65 | 94.80 | 51936101 | 4.62% |
| 12 Dec 2023 | 95.25 | 91.75 | 99.30 | 91.20 | 83805618 | 4.50% |
| 11 Dec 2023 | 91.15 | 91.00 | 93.45 | 90.25 | 12199649 | 0.44% |
| 08 Dec 2023 | 90.75 | 92.60 | 93.60 | 89.05 | 16327894 | -1.68% |
| 07 Dec 2023 | 92.30 | 86.60 | 94.40 | 86.60 | 53082188 | 6.34% |
| 06 Dec 2023 | 86.80 | 87.95 | 88.10 | 86.30 | 7811465 | -0.69% |
| 05 Dec 2023 | 87.40 | 88.30 | 89.45 | 85.85 | 15186001 | -0.57% |
| 04 Dec 2023 | 87.90 | 87.25 | 89.00 | 85.70 | 25061470 | 2.63% |
| 01 Dec 2023 | 85.65 | 86.70 | 87.70 | 85.30 | 17934183 | -0.12% |
| 30 Nov 2023 | 85.75 | 81.85 | 87.30 | 81.65 | 48799946 | 5.34% |
| 29 Nov 2023 | 81.40 | 82.15 | 82.75 | 81.20 | 5092121 | -0.25% |
| 28 Nov 2023 | 81.60 | 82.10 | 83.35 | 81.25 | 5804305 | -0.12% |
| 24 Nov 2023 | 81.70 | 82.45 | 82.60 | 81.50 | 3864295 | -0.67% |
| 23 Nov 2023 | 82.25 | 83.30 | 83.50 | 82.05 | 4004621 | -1.20% |
| 22 Nov 2023 | 83.25 | 83.90 | 84.00 | 81.90 | 8472219 | -0.24% |
| 21 Nov 2023 | 83.45 | 82.90 | 84.20 | 81.35 | 12565069 | 1.27% |
| 20 Nov 2023 | 82.40 | 81.50 | 83.85 | 81.20 | 17648403 | 2.11% |
| 17 Nov 2023 | 80.70 | 81.55 | 81.65 | 80.25 | 5073519 | -0.92% |
| 16 Nov 2023 | 81.45 | 82.00 | 82.65 | 81.20 | 6856618 | -0.37% |
| 15 Nov 2023 | 81.75 | 81.90 | 82.35 | 80.90 | 9596374 | 0.62% |
| 13 Nov 2023 | 81.25 | 81.10 | 81.50 | 80.10 | 7289879 | 0.43% |
| 12 Nov 2023 | 80.90 | 81.00 | 82.00 | 80.40 | 3602032 | 0.75% |
| 10 Nov 2023 | 80.30 | 79.20 | 81.40 | 78.25 | 9820785 | 1.07% |
| 09 Nov 2023 | 79.45 | 81.50 | 81.55 | 79.10 | 6396726 | -1.97% |
| 08 Nov 2023 | 81.05 | 79.60 | 81.95 | 79.05 | 21073896 | 2.14% |
| 07 Nov 2023 | 79.35 | 79.50 | 79.50 | 78.30 | 6621300 | 0.38% |
| 06 Nov 2023 | 79.05 | 76.50 | 80.20 | 76.40 | 22383843 | 4.29% |
| 03 Nov 2023 | 75.80 | 76.00 | 77.10 | 75.50 | 6445508 | 0.40% |
| 02 Nov 2023 | 75.50 | 75.25 | 75.95 | 74.80 | 6873675 | 1.75% |
| 01 Nov 2023 | 74.20 | 75.35 | 75.60 | 74.05 | 4586543 | -1.40% |
| 31 Oct 2023 | 75.25 | 75.30 | 76.85 | 74.70 | 7850486 | 0.40% |
| 30 Oct 2023 | 74.95 | 76.55 | 76.55 | 74.75 | 6452535 | -2.09% |
| 27 Oct 2023 | 76.55 | 74.60 | 76.95 | 74.50 | 14954859 | 3.03% |
| 26 Oct 2023 | 74.30 | 73.00 | 74.85 | 71.25 | 12573433 | 0.95% |
| 25 Oct 2023 | 73.60 | 73.90 | 75.30 | 70.50 | 17494664 | 0.62% |
| 23 Oct 2023 | 73.15 | 77.20 | 78.00 | 72.55 | 18435231 | -5.49% |
| 20 Oct 2023 | 77.40 | 79.00 | 80.20 | 77.10 | 22263214 | -2.03% |
| 19 Oct 2023 | 79.00 | 79.35 | 79.50 | 77.50 | 32549175 | -1.56% |
| 18 Oct 2023 | 80.25 | 83.00 | 83.40 | 79.95 | 52573076 | -10.78% |
| 17 Oct 2023 | 89.95 | 90.60 | 92.20 | 89.65 | 8320068 | 0.39% |
| 16 Oct 2023 | 89.60 | 90.50 | 91.30 | 89.40 | 4925790 | -0.61% |
| 13 Oct 2023 | 90.15 | 90.85 | 92.20 | 89.75 | 8575762 | -0.93% |
| 12 Oct 2023 | 91.00 | 92.20 | 92.95 | 90.60 | 11355838 | -0.44% |
| 11 Oct 2023 | 91.40 | 90.60 | 93.65 | 90.60 | 15479213 | 1.61% |
| 10 Oct 2023 | 89.95 | 88.85 | 91.25 | 88.40 | 13800955 | 2.98% |
| 09 Oct 2023 | 87.35 | 90.50 | 90.80 | 86.65 | 13163530 | -5.21% |
| 06 Oct 2023 | 92.15 | 91.00 | 93.55 | 89.25 | 21711391 | 2.11% |
| 05 Oct 2023 | 90.25 | 90.35 | 92.95 | 89.40 | 21866886 | 1.23% |
| 04 Oct 2023 | 89.15 | 90.35 | 95.90 | 86.65 | 68609200 | -1.33% |
| 03 Oct 2023 | 90.35 | 91.50 | 93.75 | 90.00 | 22570064 | -1.58% |
| 29 Sep 2023 | 91.80 | 87.25 | 93.80 | 86.40 | 42476225 | 6.07% |
| 28 Sep 2023 | 86.55 | 87.00 | 89.00 | 85.55 | 27401238 | 0.06% |
| 27 Sep 2023 | 86.50 | 83.40 | 91.75 | 82.50 | 89176846 | 3.35% |
| 26 Sep 2023 | 83.70 | 83.80 | 87.00 | 82.00 | 36786586 | 0.18% |
| 25 Sep 2023 | 83.55 | 86.90 | 87.60 | 81.60 | 47391136 | -2.62% |
| 22 Sep 2023 | 85.80 | 72.50 | 86.60 | 72.30 | 119989474 | 18.84% |
| 21 Sep 2023 | 72.20 | 73.50 | 75.40 | 71.75 | 7956938 | -2.04% |
| 20 Sep 2023 | 73.70 | 72.60 | 74.25 | 71.85 | 5275624 | 1.45% |
| 18 Sep 2023 | 72.65 | 73.40 | 73.70 | 72.25 | 3125408 | -0.62% |
| 15 Sep 2023 | 73.10 | 72.00 | 74.80 | 71.70 | 8350242 | 1.88% |
| 14 Sep 2023 | 71.75 | 71.40 | 72.95 | 71.00 | 4671571 | 1.13% |
| 13 Sep 2023 | 70.95 | 69.95 | 71.20 | 67.65 | 6892080 | 2.01% |
| 12 Sep 2023 | 69.55 | 76.00 | 76.20 | 69.00 | 10458490 | -7.82% |
| 11 Sep 2023 | 75.45 | 77.50 | 78.55 | 74.70 | 7977855 | -2.08% |
| 08 Sep 2023 | 77.05 | 76.70 | 77.90 | 76.20 | 5871090 | -1.47% |
| 07 Sep 2023 | 78.20 | 78.00 | 79.20 | 77.80 | 7274199 | 0.71% |
| 06 Sep 2023 | 77.65 | 78.25 | 80.40 | 76.15 | 11837635 | -0.26% |
| 05 Sep 2023 | 77.85 | 77.20 | 80.45 | 76.40 | 13148155 | 1.37% |
| 04 Sep 2023 | 76.80 | 77.00 | 78.20 | 76.40 | 12415818 | 0.52% |
| 01 Sep 2023 | 76.40 | 74.75 | 77.20 | 73.75 | 9029147 | 2.00% |
| 31 Aug 2023 | 74.90 | 76.50 | 76.55 | 74.50 | 6154672 | -2.09% |
| 30 Aug 2023 | 76.50 | 74.70 | 77.20 | 74.15 | 16957319 | 3.24% |
| 29 Aug 2023 | 74.10 | 72.00 | 74.75 | 72.00 | 10186054 | 3.20% |
| 28 Aug 2023 | 71.80 | 71.80 | 72.60 | 71.40 | 4366248 | 0.49% |
| 25 Aug 2023 | 71.45 | 73.10 | 73.95 | 70.80 | 6079507 | -2.26% |
| 24 Aug 2023 | 73.10 | 75.45 | 76.45 | 72.80 | 8728639 | -2.60% |
| 23 Aug 2023 | 75.05 | 74.45 | 75.70 | 73.70 | 11434166 | 1.28% |
| 22 Aug 2023 | 74.10 | 72.05 | 74.40 | 71.70 | 14552354 | 2.77% |
| 21 Aug 2023 | 72.10 | 73.90 | 74.25 | 71.40 | 13170721 | -2.10% |
| 18 Aug 2023 | 73.65 | 70.60 | 74.30 | 69.65 | 32377264 | 4.32% |
| 17 Aug 2023 | 70.60 | 68.30 | 71.80 | 68.30 | 24642958 | 3.52% |
| 16 Aug 2023 | 68.20 | 67.90 | 69.50 | 66.90 | 9723390 | 0.44% |
| 14 Aug 2023 | 67.90 | 67.70 | 68.30 | 64.50 | 9421185 | 0.82% |
| 11 Aug 2023 | 67.35 | 67.15 | 68.30 | 66.25 | 10781413 | 0.82% |
| 10 Aug 2023 | 66.80 | 67.40 | 68.55 | 66.40 | 8909545 | -0.52% |
| 09 Aug 2023 | 67.15 | 68.10 | 68.50 | 66.85 | 9104602 | -2.47% |
| 08 Aug 2023 | 68.85 | 65.05 | 70.30 | 65.05 | 50457824 | 6.58% |
| 07 Aug 2023 | 64.60 | 61.95 | 65.45 | 61.30 | 15427562 | 4.79% |
| 04 Aug 2023 | 61.65 | 64.40 | 66.60 | 60.75 | 20574241 | -3.45% |
| 03 Aug 2023 | 63.85 | 64.15 | 64.20 | 63.20 | 7267256 | 0.00% |
| 02 Aug 2023 | 63.85 | 64.50 | 67.20 | 62.85 | 23318683 | -1.24% |
| 01 Aug 2023 | 64.65 | 64.70 | 65.70 | 64.35 | 8534677 | 0.70% |
| 31 Jul 2023 | 64.20 | 63.45 | 64.60 | 63.30 | 5993325 | 1.42% |
| 28 Jul 2023 | 63.30 | 63.35 | 63.60 | 62.35 | 5113243 | -0.08% |
| 27 Jul 2023 | 63.35 | 63.90 | 64.70 | 62.85 | 6739713 | -0.63% |
| 26 Jul 2023 | 63.75 | 65.20 | 65.55 | 63.40 | 9495572 | -1.54% |
| 25 Jul 2023 | 64.75 | 63.20 | 65.40 | 61.85 | 20067806 | 3.43% |
| 24 Jul 2023 | 62.60 | 60.65 | 64.40 | 60.45 | 24972173 | 3.73% |
| 21 Jul 2023 | 60.35 | 60.00 | 61.35 | 59.60 | 8437824 | 0.75% |
| 20 Jul 2023 | 59.90 | 59.40 | 60.50 | 59.30 | 5718104 | 0.93% |
| 19 Jul 2023 | 59.35 | 59.10 | 60.35 | 59.00 | 3569579 | 0.68% |
| 18 Jul 2023 | 58.95 | 59.50 | 59.70 | 58.60 | 3039266 | -0.67% |
| 17 Jul 2023 | 59.35 | 59.25 | 60.20 | 58.90 | 3883417 | 0.51% |
| 14 Jul 2023 | 59.05 | 58.95 | 59.70 | 58.65 | 3501237 | 0.43% |
| 13 Jul 2023 | 58.80 | 59.90 | 60.35 | 58.55 | 6171882 | -1.42% |
| 12 Jul 2023 | 59.65 | 60.65 | 60.70 | 59.35 | 5567601 | -1.08% |
| 11 Jul 2023 | 60.30 | 59.40 | 61.25 | 59.00 | 12851763 | 1.94% |
| 10 Jul 2023 | 59.15 | 58.45 | 59.55 | 57.80 | 8205125 | 1.46% |
| 07 Jul 2023 | 58.30 | 58.75 | 59.35 | 57.75 | 3782032 | -1.27% |
| 06 Jul 2023 | 59.05 | 59.10 | 59.80 | 58.75 | 4849483 | 0.17% |
| 05 Jul 2023 | 58.95 | 57.70 | 59.45 | 57.70 | 8514438 | 1.99% |
| 04 Jul 2023 | 57.80 | 58.40 | 58.45 | 57.35 | 4406241 | -0.43% |
| 03 Jul 2023 | 58.05 | 57.40 | 58.80 | 57.15 | 5735480 | 1.75% |
| 30 Jun 2023 | 57.05 | 57.40 | 57.75 | 56.90 | 3921704 | -0.35% |
| 28 Jun 2023 | 57.25 | 57.95 | 58.15 | 57.10 | 3102362 | -0.61% |
| 27 Jun 2023 | 57.60 | 58.10 | 58.60 | 57.45 | 4141415 | -0.43% |
| 26 Jun 2023 | 57.85 | 57.85 | 58.30 | 57.10 | 6134882 | 0.17% |
| 23 Jun 2023 | 57.75 | 59.50 | 59.70 | 57.20 | 9660323 | -2.86% |
| 22 Jun 2023 | 59.45 | 60.40 | 61.10 | 59.00 | 8565953 | -1.33% |
| 21 Jun 2023 | 60.25 | 59.25 | 62.80 | 59.25 | 23497971 | 2.12% |
| 20 Jun 2023 | 59.00 | 59.45 | 59.90 | 58.25 | 6165047 | -0.59% |
| 19 Jun 2023 | 59.35 | 59.15 | 60.50 | 58.65 | 9092029 | 0.85% |
| 16 Jun 2023 | 58.85 | 59.15 | 59.35 | 58.65 | 3748714 | 0.00% |
| 15 Jun 2023 | 58.85 | 59.90 | 60.15 | 58.60 | 4834322 | -1.42% |
| 14 Jun 2023 | 59.70 | 60.85 | 61.25 | 59.40 | 5156756 | -1.65% |
| 13 Jun 2023 | 60.70 | 59.45 | 61.40 | 59.35 | 10221299 | 2.53% |
| 12 Jun 2023 | 59.20 | 59.80 | 59.90 | 58.60 | 5698623 | -0.42% |
| 09 Jun 2023 | 59.45 | 59.25 | 60.30 | 58.65 | 7458469 | 0.76% |
| 08 Jun 2023 | 59.00 | 61.30 | 61.50 | 58.65 | 11276536 | -3.44% |
| 07 Jun 2023 | 61.10 | 61.30 | 62.10 | 60.70 | 8708228 | 0.58% |
| 06 Jun 2023 | 60.75 | 61.95 | 61.95 | 60.15 | 7380074 | -1.70% |
| 05 Jun 2023 | 61.80 | 61.90 | 62.40 | 61.10 | 15678637 | 0.73% |
| 02 Jun 2023 | 61.35 | 58.60 | 61.70 | 58.55 | 30022801 | 5.14% |
| 01 Jun 2023 | 58.35 | 57.50 | 59.75 | 57.35 | 16599444 | 2.10% |
| 31 May 2023 | 57.15 | 57.20 | 57.45 | 56.40 | 6342338 | 0.09% |
| 30 May 2023 | 57.10 | 56.15 | 59.75 | 55.90 | 25585905 | 2.06% |
| 29 May 2023 | 55.95 | 56.20 | 56.40 | 54.40 | 7869120 | 0.45% |
| 26 May 2023 | 55.70 | 56.90 | 57.35 | 55.55 | 5598757 | -1.94% |
| 25 May 2023 | 56.80 | 57.15 | 57.30 | 56.10 | 4876766 | -0.61% |
| 24 May 2023 | 57.15 | 55.50 | 58.50 | 54.95 | 13538311 | 2.60% |
| 23 May 2023 | 55.70 | 56.50 | 56.80 | 55.60 | 4444252 | -0.89% |
| 22 May 2023 | 56.20 | 56.70 | 57.40 | 55.95 | 7279951 | -1.14% |
| 19 May 2023 | 56.85 | 58.25 | 58.30 | 55.90 | 7434217 | -1.98% |
| 18 May 2023 | 58.00 | 58.20 | 59.70 | 57.55 | 12786292 | 0.52% |
| 17 May 2023 | 57.70 | 59.10 | 60.35 | 57.20 | 16851084 | -1.54% |
| 16 May 2023 | 58.60 | 55.10 | 60.15 | 54.40 | 48452018 | 6.55% |
| 15 May 2023 | 55.00 | 54.00 | 55.35 | 53.10 | 6181434 | 1.95% |
| 12 May 2023 | 53.95 | 56.00 | 56.00 | 53.25 | 5747788 | -3.14% |
| 11 May 2023 | 55.70 | 54.65 | 56.20 | 54.65 | 8214719 | 2.48% |
| 10 May 2023 | 54.35 | 54.25 | 54.90 | 53.20 | 5742478 | 0.37% |
| 09 May 2023 | 54.15 | 56.20 | 56.90 | 53.70 | 8608400 | -3.48% |
| 08 May 2023 | 56.10 | 55.60 | 56.80 | 54.00 | 13613623 | 1.91% |
| 05 May 2023 | 55.05 | 55.25 | 57.60 | 53.75 | 18475877 | -0.36% |
| 04 May 2023 | 55.25 | 54.05 | 57.15 | 54.00 | 25242174 | 2.98% |
| 03 May 2023 | 53.65 | 52.00 | 54.10 | 51.85 | 19323602 | 3.57% |
| 02 May 2023 | 51.80 | 49.50 | 52.30 | 49.30 | 13235597 | 5.39% |
| 28 Apr 2023 | 49.15 | 48.50 | 49.50 | 48.40 | 4149984 | 1.55% |
| 27 Apr 2023 | 48.40 | 48.95 | 49.25 | 48.20 | 3080869 | -1.12% |
| 26 Apr 2023 | 48.95 | 48.50 | 49.70 | 47.75 | 5413681 | 0.51% |
| 25 Apr 2023 | 48.70 | 47.00 | 49.10 | 46.80 | 9212608 | 4.06% |
| 24 Apr 2023 | 46.80 | 44.55 | 47.15 | 44.20 | 7215162 | 5.64% |
| 21 Apr 2023 | 44.30 | 45.25 | 45.50 | 44.20 | 1641017 | -2.10% |
| 20 Apr 2023 | 45.25 | 45.85 | 46.30 | 45.10 | 1685927 | -1.09% |
| 19 Apr 2023 | 45.75 | 45.65 | 46.95 | 45.55 | 4091641 | 0.66% |
| 18 Apr 2023 | 45.45 | 45.40 | 45.80 | 45.00 | 2327900 | 0.44% |
| 17 Apr 2023 | 45.25 | 44.80 | 46.20 | 44.70 | 2588232 | 1.00% |
| 13 Apr 2023 | 44.80 | 44.90 | 45.10 | 44.30 | 1574991 | 0.00% |
| 12 Apr 2023 | 44.80 | 44.90 | 45.80 | 44.55 | 1813808 | 0.11% |
| 11 Apr 2023 | 44.75 | 44.65 | 45.00 | 44.10 | 1512234 | 0.45% |
| 10 Apr 2023 | 44.55 | 44.45 | 45.05 | 44.25 | 1198464 | 0.34% |
| 06 Apr 2023 | 44.40 | 44.50 | 45.05 | 44.25 | 1487539 | -0.22% |
| 05 Apr 2023 | 44.50 | 44.80 | 45.45 | 44.15 | 1823495 | -0.78% |
| 03 Apr 2023 | 44.85 | 43.45 | 45.20 | 43.45 | 2104668 | 3.70% |
| 31 Mar 2023 | 43.25 | 43.70 | 44.10 | 43.05 | 2512710 | -0.35% |
| 29 Mar 2023 | 43.40 | 40.40 | 43.50 | 40.40 | 5370562 | 6.50% |
| 28 Mar 2023 | 40.75 | 41.35 | 41.55 | 40.50 | 3663764 | -0.97% |
| 27 Mar 2023 | 41.15 | 42.65 | 42.75 | 40.90 | 2274513 | -3.52% |
| 24 Mar 2023 | 42.65 | 43.50 | 43.65 | 42.30 | 2215484 | -1.95% |
| 23 Mar 2023 | 43.50 | 44.05 | 44.50 | 43.20 | 1572381 | -1.25% |
| 22 Mar 2023 | 44.05 | 44.00 | 44.40 | 43.90 | 1039190 | 0.00% |
| 21 Mar 2023 | 44.05 | 43.75 | 44.25 | 43.65 | 1728892 | -0.90% |
| 20 Mar 2023 | 44.45 | 45.90 | 45.90 | 44.00 | 2048808 | -1.66% |
| 17 Mar 2023 | 45.20 | 44.85 | 45.50 | 44.80 | 1574695 | 0.78% |
| 16 Mar 2023 | 44.85 | 45.65 | 45.70 | 44.60 | 2166125 | -1.54% |
| 15 Mar 2023 | 45.55 | 46.30 | 46.45 | 45.15 | 1967212 | -0.87% |
| 14 Mar 2023 | 45.95 | 46.70 | 47.30 | 45.70 | 3030466 | -0.76% |
| 13 Mar 2023 | 46.30 | 47.75 | 48.15 | 46.00 | 2199376 | -2.73% |
| 10 Mar 2023 | 47.60 | 48.45 | 48.75 | 47.00 | 4009558 | -2.96% |
| 09 Mar 2023 | 49.05 | 47.25 | 49.80 | 47.25 | 8415786 | 4.14% |
| 08 Mar 2023 | 47.10 | 46.70 | 47.40 | 46.55 | 1988401 | 0.00% |
| 06 Mar 2023 | 47.10 | 46.50 | 47.45 | 46.25 | 3231254 | 1.84% |
| 03 Mar 2023 | 46.25 | 45.60 | 46.80 | 45.60 | 2742452 | 1.87% |
| 02 Mar 2023 | 45.40 | 44.85 | 45.95 | 44.85 | 2895711 | 1.23% |
| 01 Mar 2023 | 44.85 | 43.75 | 45.00 | 43.65 | 1851796 | 3.10% |
| 28 Feb 2023 | 43.50 | 42.90 | 43.65 | 42.75 | 1707302 | 0.81% |
| 27 Feb 2023 | 43.15 | 43.55 | 43.70 | 42.65 | 1468463 | -1.15% |
| 24 Feb 2023 | 43.65 | 44.20 | 45.00 | 43.30 | 2358250 | -0.57% |
| 23 Feb 2023 | 43.90 | 44.45 | 44.50 | 43.40 | 1810359 | -0.68% |
| 22 Feb 2023 | 44.20 | 44.80 | 45.00 | 44.05 | 1586734 | -2.10% |
| 21 Feb 2023 | 45.15 | 45.50 | 45.90 | 44.80 | 1618163 | -0.77% |
| 20 Feb 2023 | 45.50 | 46.45 | 46.60 | 45.35 | 1494034 | -2.05% |
| 17 Feb 2023 | 46.45 | 47.35 | 47.90 | 46.10 | 2836438 | -1.90% |
| 16 Feb 2023 | 47.35 | 44.95 | 48.05 | 44.95 | 6374194 | 5.93% |
| 15 Feb 2023 | 44.70 | 44.55 | 45.30 | 44.15 | 2718274 | 0.11% |
| 14 Feb 2023 | 44.65 | 45.90 | 45.90 | 44.50 | 3284445 | -3.56% |
| 13 Feb 2023 | 46.30 | 47.10 | 47.30 | 45.70 | 2419902 | -1.28% |
| 10 Feb 2023 | 46.90 | 46.50 | 47.40 | 46.45 | 2348062 | 0.11% |
| 09 Feb 2023 | 46.85 | 47.00 | 47.40 | 46.50 | 2136592 | -0.64% |
| 08 Feb 2023 | 47.15 | 46.00 | 47.75 | 45.65 | 3585074 | 2.72% |
| 07 Feb 2023 | 45.90 | 46.50 | 46.80 | 45.70 | 3979569 | -1.08% |
| 06 Feb 2023 | 46.40 | 46.30 | 47.10 | 46.15 | 3054925 | 0.32% |
| 03 Feb 2023 | 46.25 | 47.00 | 47.10 | 45.10 | 3167853 | -0.54% |
| 02 Feb 2023 | 46.50 | 46.90 | 47.70 | 46.30 | 3334400 | -0.85% |
| 01 Feb 2023 | 46.90 | 48.90 | 49.65 | 45.50 | 6701943 | -3.30% |
| 31 Jan 2023 | 48.50 | 46.60 | 48.95 | 46.40 | 4877811 | 4.53% |
| 30 Jan 2023 | 46.40 | 45.75 | 47.10 | 45.50 | 3804125 | 1.42% |
| 27 Jan 2023 | 45.75 | 47.50 | 48.05 | 44.70 | 6570904 | -3.58% |
| 25 Jan 2023 | 47.45 | 48.85 | 48.95 | 47.35 | 3310624 | -2.87% |
| 24 Jan 2023 | 48.85 | 49.80 | 49.85 | 48.50 | 2168408 | -1.31% |
| 23 Jan 2023 | 49.50 | 50.50 | 50.50 | 49.25 | 2503893 | -1.20% |
| 20 Jan 2023 | 50.10 | 50.70 | 51.35 | 49.90 | 2561512 | -0.60% |
| 19 Jan 2023 | 50.40 | 50.80 | 51.40 | 50.25 | 2263725 | -1.75% |
| 18 Jan 2023 | 51.30 | 50.80 | 51.60 | 50.45 | 3709969 | 1.48% |
| 17 Jan 2023 | 50.55 | 51.25 | 51.50 | 49.85 | 3354081 | -1.37% |
| 16 Jan 2023 | 51.25 | 50.65 | 52.60 | 50.65 | 7120358 | 1.49% |
| 13 Jan 2023 | 50.50 | 50.70 | 51.20 | 50.40 | 3606508 | -0.20% |
| 12 Jan 2023 | 50.60 | 51.40 | 51.45 | 50.15 | 3321000 | -1.08% |
| 11 Jan 2023 | 51.15 | 51.10 | 51.55 | 50.30 | 4019196 | 0.69% |
| 10 Jan 2023 | 50.80 | 51.95 | 52.40 | 50.50 | 4933355 | -2.21% |
| 09 Jan 2023 | 51.95 | 52.40 | 52.90 | 51.60 | 3485603 | 0.00% |
| 06 Jan 2023 | 51.95 | 52.20 | 52.90 | 51.60 | 4936943 | -0.86% |
| 05 Jan 2023 | 52.40 | 52.15 | 52.65 | 50.90 | 6487438 | 1.06% |
| 04 Jan 2023 | 51.85 | 53.35 | 53.45 | 51.00 | 7316410 | -2.26% |
| 03 Jan 2023 | 53.05 | 53.50 | 54.85 | 52.75 | 7605226 | -0.84% |
| 02 Jan 2023 | 53.50 | 52.00 | 54.20 | 51.95 | 8474214 | 2.69% |
| 30 Dec 2022 | 52.10 | 52.75 | 53.10 | 51.80 | 6566969 | -0.10% |
| 29 Dec 2022 | 52.15 | 50.75 | 52.95 | 50.70 | 9582157 | 0.87% |
| 28 Dec 2022 | 51.70 | 50.30 | 52.10 | 49.70 | 10132199 | 2.99% |
| 27 Dec 2022 | 50.20 | 50.20 | 51.40 | 49.10 | 11071705 | 1.72% |
| 26 Dec 2022 | 49.35 | 45.75 | 49.95 | 45.30 | 14231832 | 7.75% |
| 23 Dec 2022 | 45.80 | 49.25 | 49.50 | 45.40 | 13806920 | -8.31% |
| 22 Dec 2022 | 49.95 | 52.60 | 53.10 | 49.00 | 17243013 | -3.76% |
| 21 Dec 2022 | 51.90 | 56.65 | 57.55 | 50.25 | 22087643 | -7.82% |
| 20 Dec 2022 | 56.30 | 57.90 | 58.10 | 55.45 | 13019544 | -2.76% |
| 19 Dec 2022 | 57.90 | 54.30 | 58.80 | 53.75 | 33188218 | 7.82% |
| 16 Dec 2022 | 53.70 | 56.40 | 57.40 | 53.20 | 14826511 | -4.79% |
| 15 Dec 2022 | 56.40 | 55.70 | 58.85 | 55.15 | 27382347 | 1.08% |
| 14 Dec 2022 | 55.80 | 56.00 | 57.45 | 54.85 | 30297827 | 1.36% |
| 13 Dec 2022 | 55.05 | 49.85 | 56.20 | 49.65 | 49094896 | 11.66% |
| 12 Dec 2022 | 49.30 | 49.30 | 50.25 | 48.55 | 7379041 | 0.31% |
| 09 Dec 2022 | 49.15 | 52.10 | 52.80 | 48.50 | 12800730 | -5.12% |
| 08 Dec 2022 | 51.80 | 52.60 | 53.10 | 51.50 | 5838385 | -1.15% |
| 07 Dec 2022 | 52.40 | 52.25 | 53.15 | 51.50 | 9894610 | 1.26% |
| 06 Dec 2022 | 51.75 | 52.95 | 53.60 | 51.40 | 7599239 | -2.17% |
| 05 Dec 2022 | 52.90 | 53.20 | 54.00 | 52.30 | 10411579 | 0.19% |
| 02 Dec 2022 | 52.80 | 53.15 | 54.20 | 52.60 | 9958913 | -0.75% |
| 01 Dec 2022 | 53.20 | 53.65 | 53.70 | 52.25 | 16352727 | -0.19% |
| 30 Nov 2022 | 53.30 | 49.15 | 55.20 | 49.00 | 80235507 | 9.33% |
| 29 Nov 2022 | 48.75 | 50.00 | 50.85 | 48.55 | 9012285 | -2.11% |
| 28 Nov 2022 | 49.80 | 49.95 | 52.40 | 49.55 | 19340450 | 0.20% |
| 25 Nov 2022 | 49.70 | 49.85 | 50.75 | 49.40 | 9451137 | 0.10% |
| 24 Nov 2022 | 49.65 | 50.80 | 51.35 | 49.50 | 12936932 | -2.36% |
| 23 Nov 2022 | 50.85 | 48.30 | 51.15 | 47.50 | 34237755 | 5.50% |
| 22 Nov 2022 | 48.20 | 46.75 | 49.75 | 46.70 | 26885242 | 4.22% |
| 21 Nov 2022 | 46.25 | 46.85 | 47.45 | 45.65 | 11480858 | -1.28% |
| 18 Nov 2022 | 46.85 | 48.65 | 48.65 | 46.50 | 17155482 | -4.19% |
| 17 Nov 2022 | 48.90 | 47.50 | 49.80 | 46.55 | 61657224 | 3.49% |
| 16 Nov 2022 | 47.25 | 42.35 | 48.80 | 42.30 | 105560688 | 13.58% |
| 15 Nov 2022 | 41.60 | 40.25 | 42.15 | 40.05 | 4217257 | 2.34% |
| 14 Nov 2022 | 40.65 | 40.95 | 41.80 | 40.25 | 2361223 | -0.12% |
| 11 Nov 2022 | 40.70 | 41.15 | 41.35 | 40.20 | 1893298 | 0.00% |
| 10 Nov 2022 | 40.70 | 41.75 | 42.15 | 40.35 | 2566361 | -2.75% |
| 09 Nov 2022 | 41.85 | 42.20 | 42.85 | 41.10 | 6182590 | -0.36% |
| 07 Nov 2022 | 42.00 | 39.95 | 42.25 | 39.65 | 10673798 | 5.66% |
| 04 Nov 2022 | 39.75 | 39.10 | 39.90 | 38.75 | 4596703 | 2.19% |
| 03 Nov 2022 | 38.90 | 37.00 | 39.60 | 36.95 | 9013366 | 5.28% |
| 02 Nov 2022 | 36.95 | 36.50 | 37.40 | 36.45 | 1926994 | 1.09% |
| 01 Nov 2022 | 36.55 | 36.50 | 36.70 | 36.35 | 990067 | 0.69% |
| 31 Oct 2022 | 36.30 | 37.05 | 37.30 | 36.20 | 2552056 | -1.49% |
| 28 Oct 2022 | 36.85 | 36.70 | 37.15 | 36.55 | 3016623 | 0.96% |
| 27 Oct 2022 | 36.50 | 36.30 | 36.80 | 36.00 | 3151908 | 1.53% |
| 25 Oct 2022 | 35.95 | 36.10 | 36.25 | 35.80 | 1784063 | 0.00% |
| 24 Oct 2022 | 35.95 | 36.00 | 36.10 | 35.65 | 457444 | 1.27% |
| 21 Oct 2022 | 35.50 | 35.25 | 35.95 | 35.05 | 881650 | 1.28% |
| 20 Oct 2022 | 35.05 | 35.80 | 35.95 | 34.80 | 2752941 | -2.23% |
| 19 Oct 2022 | 35.85 | 36.15 | 36.45 | 35.80 | 1195578 | -0.42% |
| 18 Oct 2022 | 36.00 | 36.10 | 36.10 | 35.70 | 906139 | 0.28% |
| 17 Oct 2022 | 35.90 | 36.00 | 36.15 | 35.50 | 701064 | -0.42% |
| 14 Oct 2022 | 36.05 | 36.50 | 36.50 | 35.80 | 737760 | 0.28% |
| 13 Oct 2022 | 35.95 | 36.15 | 36.20 | 35.75 | 625892 | -0.28% |
| 12 Oct 2022 | 36.05 | 36.30 | 36.35 | 35.70 | 833257 | -0.28% |
| 11 Oct 2022 | 36.15 | 36.65 | 36.65 | 36.00 | 983569 | -0.82% |
| 10 Oct 2022 | 36.45 | 36.15 | 36.75 | 35.90 | 2369623 | 0.55% |
| 07 Oct 2022 | 36.25 | 36.20 | 36.35 | 35.95 | 646889 | 0.14% |
| 06 Oct 2022 | 36.20 | 36.45 | 36.45 | 36.15 | 915613 | 0.28% |
| 04 Oct 2022 | 36.10 | 35.90 | 36.30 | 35.70 | 708669 | 1.55% |
| 03 Oct 2022 | 35.55 | 35.50 | 35.85 | 35.30 | 915676 | 0.85% |
| 30 Sep 2022 | 35.25 | 34.75 | 35.35 | 34.65 | 745351 | 1.44% |
| 29 Sep 2022 | 34.75 | 35.25 | 35.45 | 34.70 | 636109 | -0.71% |
| 28 Sep 2022 | 35.00 | 35.00 | 35.35 | 34.80 | 587678 | -0.28% |
| 27 Sep 2022 | 35.10 | 35.20 | 35.50 | 34.70 | 906671 | 0.57% |
| 26 Sep 2022 | 34.90 | 35.35 | 35.50 | 34.35 | 1409172 | -2.38% |
| 23 Sep 2022 | 35.75 | 36.20 | 36.20 | 35.50 | 892079 | -0.97% |
| 22 Sep 2022 | 36.10 | 36.40 | 36.65 | 35.80 | 1673411 | -1.50% |
| 21 Sep 2022 | 36.65 | 37.20 | 37.40 | 36.55 | 886154 | -1.61% |
| 20 Sep 2022 | 37.25 | 36.95 | 37.40 | 36.80 | 1661121 | 1.50% |
| 19 Sep 2022 | 36.70 | 37.15 | 37.35 | 36.50 | 2273715 | -0.54% |
| 16 Sep 2022 | 36.90 | 39.25 | 39.25 | 36.50 | 3844506 | -6.58% |
| 15 Sep 2022 | 39.50 | 39.95 | 40.35 | 39.30 | 3342954 | -6.95% |
| 14 Sep 2022 | 42.45 | 42.30 | 42.55 | 42.10 | 3436640 | -0.47% |
| 13 Sep 2022 | 42.65 | 43.00 | 43.05 | 42.40 | 3109235 | -0.47% |
| 12 Sep 2022 | 42.85 | 43.00 | 43.05 | 42.65 | 3350004 | 0.82% |
| 09 Sep 2022 | 42.50 | 42.70 | 42.80 | 42.25 | 1654003 | 0.35% |
| 08 Sep 2022 | 42.35 | 42.25 | 42.70 | 42.20 | 1973609 | 0.83% |
| 07 Sep 2022 | 42.00 | 41.60 | 42.20 | 41.55 | 1489027 | 0.72% |
| 06 Sep 2022 | 41.70 | 41.80 | 42.25 | 41.50 | 1713247 | -0.83% |
| 05 Sep 2022 | 42.05 | 41.90 | 42.20 | 41.85 | 1912858 | 0.84% |
| 02 Sep 2022 | 41.70 | 41.80 | 42.10 | 41.55 | 2632319 | 0.97% |
| 01 Sep 2022 | 41.30 | 40.60 | 41.40 | 40.55 | 2379040 | 1.85% |
| 30 Aug 2022 | 40.55 | 40.30 | 40.80 | 40.25 | 1638656 | 1.63% |
| 29 Aug 2022 | 39.90 | 39.00 | 40.40 | 38.90 | 2390769 | 0.00% |
| 26 Aug 2022 | 39.90 | 40.00 | 40.65 | 39.75 | 2301830 | 0.38% |
| 25 Aug 2022 | 39.75 | 40.20 | 40.85 | 39.65 | 2686556 | -0.13% |
| 24 Aug 2022 | 39.80 | 39.00 | 40.20 | 39.00 | 3459536 | 2.58% |
| 23 Aug 2022 | 38.80 | 38.40 | 39.30 | 38.35 | 1295056 | 0.78% |
| 22 Aug 2022 | 38.50 | 38.55 | 38.95 | 38.40 | 1452619 | -0.26% |
| 19 Aug 2022 | 38.60 | 38.70 | 39.50 | 38.40 | 3966681 | 1.71% |
| 18 Aug 2022 | 37.95 | 38.00 | 38.20 | 37.85 | 969681 | 0.26% |
| 17 Aug 2022 | 37.85 | 38.10 | 38.10 | 37.50 | 982593 | -0.53% |
| 16 Aug 2022 | 38.05 | 38.00 | 38.65 | 37.90 | 1750700 | 1.20% |
| 12 Aug 2022 | 37.60 | 36.90 | 37.70 | 36.90 | 1141818 | 1.90% |
| 11 Aug 2022 | 36.90 | 36.60 | 37.15 | 36.60 | 641408 | 0.82% |
| 10 Aug 2022 | 36.60 | 37.45 | 37.45 | 36.50 | 1048772 | -2.27% |
| 08 Aug 2022 | 37.45 | 37.40 | 37.85 | 37.25 | 1321606 | 0.40% |
| 05 Aug 2022 | 37.30 | 37.25 | 37.50 | 37.15 | 551605 | 0.13% |
| 04 Aug 2022 | 37.25 | 37.60 | 37.80 | 37.00 | 949215 | -0.53% |
| 03 Aug 2022 | 37.45 | 37.75 | 37.90 | 37.35 | 1094333 | -0.13% |
| 02 Aug 2022 | 37.50 | 36.95 | 37.70 | 36.75 | 1650098 | 1.35% |
| 01 Aug 2022 | 37.00 | 36.90 | 37.10 | 36.60 | 891779 | 0.82% |
| 29 Jul 2022 | 36.70 | 36.25 | 37.10 | 36.05 | 1637417 | 2.23% |
| 28 Jul 2022 | 35.90 | 36.10 | 36.10 | 35.80 | 412922 | 0.00% |
| 27 Jul 2022 | 35.90 | 35.95 | 36.20 | 35.75 | 494745 | 0.14% |
| 26 Jul 2022 | 35.85 | 35.95 | 36.05 | 35.75 | 489017 | -0.14% |
| 25 Jul 2022 | 35.90 | 36.15 | 36.35 | 35.75 | 516341 | -0.69% |
| 22 Jul 2022 | 36.15 | 36.00 | 36.40 | 35.95 | 405832 | 0.56% |
| 21 Jul 2022 | 35.95 | 36.00 | 36.15 | 35.85 | 515907 | -0.14% |
| 20 Jul 2022 | 36.00 | 36.30 | 36.40 | 35.95 | 482462 | -0.28% |
| 19 Jul 2022 | 36.10 | 35.80 | 36.55 | 35.75 | 620057 | 0.70% |
| 18 Jul 2022 | 35.85 | 36.00 | 36.20 | 35.70 | 508903 | 0.42% |
| 15 Jul 2022 | 35.70 | 35.80 | 36.10 | 35.40 | 333167 | -0.14% |
| 14 Jul 2022 | 35.75 | 36.10 | 36.30 | 35.60 | 482808 | -1.11% |
| 13 Jul 2022 | 36.15 | 36.10 | 36.50 | 36.05 | 513629 | 0.42% |
| 12 Jul 2022 | 36.00 | 35.90 | 36.35 | 35.85 | 592572 | 0.14% |
| 11 Jul 2022 | 35.95 | 35.30 | 36.00 | 35.30 | 555610 | 1.41% |
| 08 Jul 2022 | 35.45 | 35.70 | 35.85 | 35.25 | 567208 | 0.14% |
| 07 Jul 2022 | 35.40 | 35.00 | 35.75 | 35.00 | 1086887 | 1.58% |
| 06 Jul 2022 | 34.85 | 34.75 | 35.35 | 34.55 | 601269 | 0.43% |
| 05 Jul 2022 | 34.70 | 35.15 | 35.40 | 34.55 | 522805 | -0.72% |
| 04 Jul 2022 | 34.95 | 34.95 | 35.25 | 34.75 | 565501 | 0.29% |
| 01 Jul 2022 | 34.85 | 34.80 | 35.00 | 34.60 | 544695 | 0.14% |
| 30 Jun 2022 | 34.80 | 34.85 | 35.40 | 34.50 | 739539 | 0.00% |
| 29 Jun 2022 | 34.80 | 34.25 | 35.20 | 34.00 | 581724 | 0.72% |
| 28 Jun 2022 | 34.55 | 34.60 | 34.85 | 34.25 | 385485 | 0.14% |
| 27 Jun 2022 | 34.50 | 34.55 | 34.70 | 34.20 | 434475 | 1.77% |
| 24 Jun 2022 | 33.90 | 33.40 | 34.20 | 33.40 | 642623 | 0.89% |
| 23 Jun 2022 | 33.60 | 32.95 | 33.85 | 32.95 | 527472 | 1.66% |
| 22 Jun 2022 | 33.05 | 33.15 | 33.40 | 32.90 | 788808 | -0.30% |
| 21 Jun 2022 | 33.15 | 32.70 | 33.65 | 32.50 | 894036 | 2.31% |
| 20 Jun 2022 | 32.40 | 33.50 | 33.50 | 32.25 | 1172900 | -3.43% |
| 17 Jun 2022 | 33.55 | 33.70 | 34.15 | 33.10 | 652164 | -0.59% |
| 16 Jun 2022 | 33.75 | 35.50 | 35.50 | 33.55 | 1092297 | -3.57% |
| 15 Jun 2022 | 35.00 | 35.00 | 35.35 | 34.85 | 704673 | 0.14% |
| 14 Jun 2022 | 34.95 | 34.35 | 35.50 | 34.30 | 862566 | 1.01% |
| 13 Jun 2022 | 34.60 | 35.35 | 35.90 | 34.35 | 1273223 | -3.89% |
| 10 Jun 2022 | 36.00 | 36.00 | 36.25 | 35.85 | 1015533 | -0.96% |
| 09 Jun 2022 | 36.35 | 35.20 | 36.85 | 35.10 | 1296248 | 3.12% |
| 08 Jun 2022 | 35.25 | 35.50 | 35.85 | 35.05 | 815690 | -0.84% |
| 07 Jun 2022 | 35.55 | 35.65 | 36.10 | 35.40 | 742468 | -0.42% |
| 06 Jun 2022 | 35.70 | 35.80 | 36.00 | 35.10 | 843988 | 0.28% |
| 03 Jun 2022 | 35.60 | 36.15 | 36.40 | 35.35 | 1081360 | -1.11% |
| 02 Jun 2022 | 36.00 | 36.00 | 36.15 | 35.70 | 683926 | -0.14% |
| 01 Jun 2022 | 36.05 | 36.50 | 36.50 | 35.85 | 1163791 | 0.28% |
| 31 May 2022 | 35.95 | 35.75 | 36.35 | 35.30 | 2216701 | 1.27% |
| 30 May 2022 | 35.50 | 34.70 | 36.00 | 34.70 | 4335366 | 6.45% |
| 27 May 2022 | 33.35 | 33.50 | 33.65 | 33.10 | 653709 | 0.76% |
| 26 May 2022 | 33.10 | 32.20 | 33.50 | 31.85 | 1257148 | 1.85% |
| 25 May 2022 | 32.50 | 33.50 | 33.70 | 32.35 | 945847 | -2.99% |
| 24 May 2022 | 33.50 | 34.20 | 34.20 | 33.40 | 770774 | -0.89% |
| 23 May 2022 | 33.80 | 34.35 | 34.35 | 33.65 | 815856 | -0.15% |
| 20 May 2022 | 33.85 | 33.70 | 34.35 | 33.60 | 1033405 | 1.96% |
| 19 May 2022 | 33.20 | 33.35 | 33.75 | 32.70 | 1344119 | -1.34% |
| 18 May 2022 | 33.65 | 32.70 | 34.10 | 32.70 | 1935652 | 3.22% |
| 17 May 2022 | 32.60 | 32.50 | 32.90 | 32.05 | 1011955 | 0.46% |
| 16 May 2022 | 32.45 | 31.90 | 32.80 | 31.20 | 1256129 | 3.02% |
| 13 May 2022 | 31.50 | 32.00 | 32.15 | 31.45 | 1411365 | 0.32% |
| 12 May 2022 | 31.40 | 31.90 | 31.90 | 30.60 | 1845346 | -2.48% |
| 11 May 2022 | 32.20 | 33.25 | 33.40 | 31.80 | 1658623 | -3.16% |
| 10 May 2022 | 33.25 | 33.40 | 34.20 | 33.10 | 1042277 | -0.30% |
| 09 May 2022 | 33.35 | 33.75 | 33.85 | 32.95 | 1475192 | -1.62% |
| 06 May 2022 | 33.90 | 33.95 | 34.15 | 33.60 | 1409172 | -1.02% |
| 05 May 2022 | 34.25 | 34.85 | 34.95 | 34.10 | 1058309 | -0.87% |
| 04 May 2022 | 34.55 | 35.30 | 35.40 | 34.40 | 1257969 | -1.57% |
| 02 May 2022 | 35.10 | 35.00 | 35.50 | 34.65 | 1079794 | -0.43% |
| 29 Apr 2022 | 35.25 | 35.50 | 36.15 | 34.90 | 1690020 | 0.00% |
| 28 Apr 2022 | 35.25 | 35.80 | 35.95 | 35.10 | 1386398 | -1.12% |
| 27 Apr 2022 | 35.65 | 35.65 | 36.00 | 35.40 | 1064546 | -0.56% |
| 26 Apr 2022 | 35.85 | 36.05 | 36.35 | 35.55 | 1496140 | 0.00% |
| 25 Apr 2022 | 35.85 | 36.00 | 36.45 | 35.65 | 1359341 | -1.78% |
| 22 Apr 2022 | 36.50 | 36.45 | 36.95 | 36.25 | 1716339 | -1.08% |
| 21 Apr 2022 | 36.90 | 36.35 | 37.45 | 36.10 | 2506557 | 2.64% |
| 20 Apr 2022 | 35.95 | 36.20 | 36.55 | 35.60 | 1235799 | -0.14% |
| 19 Apr 2022 | 36.00 | 36.10 | 37.35 | 35.50 | 1808804 | 0.42% |
| 18 Apr 2022 | 35.85 | 36.00 | 36.20 | 35.45 | 1043734 | -0.97% |
| 13 Apr 2022 | 36.20 | 36.60 | 36.85 | 36.00 | 1075007 | -0.69% |
| 12 Apr 2022 | 36.45 | 37.25 | 37.50 | 36.30 | 1595319 | -2.67% |
| 11 Apr 2022 | 37.45 | 37.35 | 37.80 | 37.25 | 1513126 | 0.27% |
| 08 Apr 2022 | 37.35 | 37.60 | 37.75 | 36.95 | 2001906 | 0.27% |
| 07 Apr 2022 | 37.25 | 36.15 | 38.80 | 36.00 | 7565679 | 3.91% |
| 06 Apr 2022 | 35.85 | 35.50 | 36.20 | 35.25 | 1644682 | 0.70% |
| 05 Apr 2022 | 35.60 | 35.30 | 35.75 | 35.10 | 1786785 | 1.57% |
| 04 Apr 2022 | 35.05 | 34.40 | 35.40 | 34.20 | 2213759 | 2.79% |
| 01 Apr 2022 | 34.10 | 32.90 | 34.25 | 32.70 | 2092239 | 4.12% |
| 31 Mar 2022 | 32.75 | 33.00 | 33.45 | 32.55 | 1720500 | -1.21% |
| 30 Mar 2022 | 33.15 | 33.70 | 33.90 | 33.00 | 1610467 | -1.04% |
| 29 Mar 2022 | 33.50 | 34.00 | 34.20 | 33.40 | 2182742 | -2.90% |
| 28 Mar 2022 | 34.50 | 35.00 | 35.20 | 34.45 | 1666864 | -1.43% |
| 25 Mar 2022 | 35.00 | 35.15 | 35.45 | 34.90 | 1364168 | -0.14% |
| 24 Mar 2022 | 35.05 | 35.20 | 35.45 | 34.95 | 1482313 | -0.57% |
| 23 Mar 2022 | 35.25 | 35.60 | 35.70 | 35.15 | 1298132 | -0.42% |
| 22 Mar 2022 | 35.40 | 35.45 | 35.65 | 35.15 | 1321105 | 0.28% |
| 21 Mar 2022 | 35.30 | 35.50 | 35.80 | 35.15 | 1305837 | 0.28% |
| 17 Mar 2022 | 35.20 | 34.70 | 35.75 | 34.60 | 2168627 | 2.62% |
| 16 Mar 2022 | 34.30 | 34.10 | 34.75 | 34.10 | 1483996 | 1.33% |
| 15 Mar 2022 | 33.85 | 34.15 | 34.55 | 33.70 | 1051724 | -1.17% |
| 14 Mar 2022 | 34.25 | 35.00 | 35.00 | 34.05 | 1141134 | -1.30% |
| 11 Mar 2022 | 34.70 | 34.50 | 35.10 | 34.40 | 961555 | 0.29% |
| 10 Mar 2022 | 34.60 | 34.75 | 35.20 | 34.50 | 1102122 | 1.02% |
| 09 Mar 2022 | 34.25 | 34.30 | 34.40 | 34.05 | 919189 | 0.88% |
| 08 Mar 2022 | 33.95 | 33.00 | 34.05 | 33.00 | 1150828 | 2.41% |
| 07 Mar 2022 | 33.15 | 33.40 | 33.45 | 32.80 | 972483 | -1.63% |
| 04 Mar 2022 | 33.70 | 33.95 | 34.25 | 33.40 | 1111463 | -1.32% |
| 03 Mar 2022 | 34.15 | 34.35 | 34.60 | 34.05 | 980996 | -0.15% |
| 02 Mar 2022 | 34.20 | 33.70 | 34.35 | 33.50 | 1253654 | 1.33% |
| 28 Feb 2022 | 33.75 | 33.00 | 33.95 | 32.10 | 1121049 | 2.12% |
| 25 Feb 2022 | 33.05 | 31.90 | 33.55 | 31.85 | 2206029 | 5.09% |
| 24 Feb 2022 | 31.45 | 33.00 | 33.25 | 30.60 | 2617007 | -6.95% |
| 23 Feb 2022 | 33.80 | 34.00 | 34.30 | 33.60 | 1360991 | 0.75% |
| 22 Feb 2022 | 33.55 | 33.00 | 33.80 | 33.00 | 1959569 | -2.19% |
| 21 Feb 2022 | 34.30 | 36.05 | 36.10 | 34.00 | 2746806 | -4.85% |
| 18 Feb 2022 | 36.05 | 36.40 | 36.65 | 35.95 | 1352222 | -1.23% |
| 17 Feb 2022 | 36.50 | 37.20 | 37.30 | 36.10 | 1404651 | -1.08% |
| 16 Feb 2022 | 36.90 | 37.25 | 37.40 | 36.75 | 1464040 | 0.00% |
| 15 Feb 2022 | 36.90 | 37.20 | 37.55 | 36.40 | 2344501 | -0.81% |
| 14 Feb 2022 | 37.20 | 38.40 | 38.40 | 37.10 | 2004089 | -4.37% |
| 11 Feb 2022 | 38.90 | 40.25 | 40.60 | 38.75 | 2502994 | -3.83% |
| 10 Feb 2022 | 40.45 | 40.70 | 40.80 | 40.30 | 695758 | -0.12% |
| 09 Feb 2022 | 40.50 | 40.90 | 41.00 | 40.30 | 697759 | 0.25% |
| 08 Feb 2022 | 40.40 | 41.00 | 41.20 | 40.10 | 746537 | -1.10% |
| 07 Feb 2022 | 40.85 | 41.15 | 41.50 | 40.65 | 988645 | -1.21% |
| 04 Feb 2022 | 41.35 | 41.55 | 41.70 | 41.15 | 856779 | -0.36% |
| 03 Feb 2022 | 41.50 | 41.75 | 41.95 | 41.40 | 1189415 | -0.72% |
| 02 Feb 2022 | 41.80 | 41.45 | 42.20 | 41.25 | 1562250 | 1.70% |
| 01 Feb 2022 | 41.10 | 41.35 | 41.90 | 40.75 | 1566728 | 0.24% |
| 31 Jan 2022 | 41.00 | 41.40 | 41.40 | 40.70 | 1000925 | 0.86% |
| 28 Jan 2022 | 40.65 | 40.70 | 41.45 | 40.50 | 1626731 | 0.74% |
| 27 Jan 2022 | 40.35 | 39.70 | 40.70 | 39.55 | 1073970 | 0.50% |
| 25 Jan 2022 | 40.15 | 39.05 | 40.30 | 38.75 | 1109777 | 2.16% |
| 24 Jan 2022 | 39.30 | 40.45 | 40.45 | 38.95 | 1952086 | -3.08% |
| 21 Jan 2022 | 40.55 | 41.40 | 41.80 | 40.45 | 1279967 | -2.99% |
| 20 Jan 2022 | 41.80 | 42.00 | 42.40 | 41.60 | 1379420 | -0.36% |
| 19 Jan 2022 | 41.95 | 41.90 | 42.20 | 41.40 | 1500303 | 0.00% |
| 18 Jan 2022 | 41.95 | 42.90 | 43.25 | 41.70 | 2045749 | -1.76% |
| 17 Jan 2022 | 42.70 | 42.60 | 44.10 | 42.35 | 4423484 | 0.83% |
| 14 Jan 2022 | 42.35 | 42.50 | 43.05 | 42.15 | 1759644 | -0.12% |
| 13 Jan 2022 | 42.40 | 42.65 | 43.10 | 42.10 | 2042651 | -0.12% |
| 12 Jan 2022 | 42.45 | 41.70 | 43.70 | 41.30 | 5455228 | 2.54% |
| 11 Jan 2022 | 41.40 | 41.90 | 42.25 | 41.30 | 1812046 | -0.72% |
| 10 Jan 2022 | 41.70 | 41.45 | 42.35 | 41.30 | 2358171 | 1.21% |
| 07 Jan 2022 | 41.20 | 41.70 | 42.25 | 40.80 | 2733708 | -0.36% |
| 06 Jan 2022 | 41.35 | 39.65 | 42.45 | 39.50 | 6592845 | 3.50% |
| 05 Jan 2022 | 39.95 | 40.00 | 40.40 | 39.65 | 2041923 | -0.12% |
| 04 Jan 2022 | 40.00 | 40.15 | 40.50 | 39.90 | 1401838 | 0.63% |
| 03 Jan 2022 | 39.75 | 39.15 | 39.90 | 39.00 | 1726690 | 2.19% |
| 31 Dec 2021 | 38.90 | 38.90 | 39.45 | 38.80 | 1844998 | 0.39% |
| 30 Dec 2021 | 38.75 | 38.75 | 39.15 | 38.60 | 1132091 | -0.13% |
| 29 Dec 2021 | 38.80 | 39.30 | 39.75 | 38.75 | 1769850 | -1.27% |
| 28 Dec 2021 | 39.30 | 39.00 | 39.60 | 39.00 | 985441 | 1.03% |
| 27 Dec 2021 | 38.90 | 39.05 | 39.20 | 38.60 | 854561 | -0.38% |
| 24 Dec 2021 | 39.05 | 40.00 | 40.00 | 38.95 | 979541 | -1.76% |
| 23 Dec 2021 | 39.75 | 39.50 | 39.85 | 39.30 | 913128 | 1.40% |
| 22 Dec 2021 | 39.20 | 39.05 | 39.65 | 39.05 | 750881 | 0.64% |
| 21 Dec 2021 | 38.95 | 38.80 | 39.30 | 38.60 | 899028 | 1.04% |
| 20 Dec 2021 | 38.55 | 39.25 | 39.25 | 37.85 | 1747040 | -2.77% |
| 17 Dec 2021 | 39.65 | 40.35 | 40.50 | 39.60 | 1114226 | -2.10% |
| 16 Dec 2021 | 40.50 | 41.00 | 41.15 | 40.35 | 769904 | -1.22% |
| 15 Dec 2021 | 41.00 | 41.05 | 41.40 | 40.80 | 1054010 | -0.24% |
| 14 Dec 2021 | 41.10 | 41.00 | 41.50 | 41.00 | 1136988 | -0.24% |
| 13 Dec 2021 | 41.20 | 41.60 | 41.95 | 41.05 | 1913771 | -0.24% |
| 10 Dec 2021 | 41.30 | 41.10 | 41.85 | 40.95 | 1698247 | 0.49% |
| 09 Dec 2021 | 41.10 | 40.70 | 41.70 | 40.30 | 1740600 | 1.61% |
| 08 Dec 2021 | 40.45 | 40.30 | 40.75 | 40.20 | 1115984 | 0.87% |
| 07 Dec 2021 | 40.10 | 39.95 | 40.50 | 39.90 | 891811 | 1.13% |
| 06 Dec 2021 | 39.65 | 39.95 | 40.25 | 39.50 | 1118387 | -0.63% |
| 03 Dec 2021 | 39.90 | 39.80 | 40.90 | 39.70 | 1338654 | -0.13% |
| 02 Dec 2021 | 39.95 | 39.95 | 40.05 | 39.55 | 719815 | 0.25% |
| 01 Dec 2021 | 39.85 | 39.65 | 40.15 | 39.40 | 882373 | 1.92% |
| 30 Nov 2021 | 39.10 | 39.90 | 40.50 | 39.00 | 935146 | -1.26% |
| 29 Nov 2021 | 39.60 | 40.10 | 40.35 | 38.55 | 1506480 | -1.37% |
| 26 Nov 2021 | 40.15 | 40.90 | 41.15 | 40.00 | 1207409 | -2.67% |
| 25 Nov 2021 | 41.25 | 40.95 | 41.55 | 40.65 | 790235 | 1.10% |
| 24 Nov 2021 | 40.80 | 40.90 | 41.35 | 40.65 | 1108197 | 0.12% |
| 23 Nov 2021 | 40.75 | 40.55 | 40.95 | 40.00 | 1029749 | 0.87% |
| 22 Nov 2021 | 40.40 | 41.75 | 41.75 | 40.15 | 1333341 | -2.06% |
| 18 Nov 2021 | 41.25 | 41.40 | 42.10 | 40.55 | 1476153 | -0.48% |
| 17 Nov 2021 | 41.45 | 42.10 | 42.40 | 41.10 | 1384467 | -1.66% |
| 16 Nov 2021 | 42.15 | 42.30 | 42.60 | 42.00 | 1062747 | -0.35% |
| 15 Nov 2021 | 42.30 | 43.00 | 43.20 | 42.10 | 1321378 | -1.51% |
| 12 Nov 2021 | 42.95 | 43.85 | 43.90 | 42.80 | 3486439 | -4.13% |
| 11 Nov 2021 | 44.80 | 45.30 | 45.35 | 44.60 | 1260596 | -0.44% |
| 10 Nov 2021 | 45.00 | 44.50 | 45.70 | 44.50 | 2385415 | 0.78% |
| 09 Nov 2021 | 44.65 | 43.50 | 45.15 | 43.50 | 2866791 | 2.64% |
| 08 Nov 2021 | 43.50 | 43.50 | 44.00 | 42.65 | 1767451 | 0.35% |
| 04 Nov 2021 | 43.35 | 42.95 | 43.45 | 42.90 | 304854 | 1.52% |
| 03 Nov 2021 | 42.70 | 43.50 | 43.70 | 42.50 | 1430769 | -1.39% |
| 02 Nov 2021 | 43.30 | 43.35 | 43.75 | 43.15 | 853764 | 0.58% |
| 01 Nov 2021 | 43.05 | 42.85 | 43.25 | 42.70 | 1094515 | 0.47% |
| 29 Oct 2021 | 42.85 | 43.20 | 43.35 | 42.50 | 1548869 | -0.70% |
| 28 Oct 2021 | 43.15 | 44.15 | 44.40 | 43.00 | 1651488 | -1.60% |
| 27 Oct 2021 | 43.85 | 43.70 | 44.40 | 43.60 | 1983119 | 0.57% |
| 26 Oct 2021 | 43.60 | 43.20 | 44.20 | 43.00 | 3100317 | 1.16% |
| 25 Oct 2021 | 43.10 | 43.90 | 44.00 | 42.55 | 2156939 | -1.60% |
| 22 Oct 2021 | 43.80 | 44.85 | 45.00 | 43.50 | 3245523 | -2.12% |
| 21 Oct 2021 | 44.75 | 45.15 | 45.35 | 44.55 | 2715754 | -0.44% |
| 20 Oct 2021 | 44.95 | 45.60 | 46.25 | 44.80 | 6224170 | -0.33% |
| 19 Oct 2021 | 45.10 | 46.00 | 46.75 | 44.85 | 6193993 | -1.31% |
| 18 Oct 2021 | 45.70 | 45.25 | 46.60 | 45.10 | 8561376 | 1.90% |
| 14 Oct 2021 | 44.85 | 45.30 | 45.60 | 44.75 | 3733796 | -0.55% |
| 13 Oct 2021 | 45.10 | 45.20 | 45.70 | 45.00 | 3227046 | 0.22% |
| 12 Oct 2021 | 45.00 | 44.80 | 45.90 | 44.75 | 4551869 | 0.33% |
| 11 Oct 2021 | 44.85 | 45.20 | 45.50 | 44.75 | 2304341 | -0.44% |
| 08 Oct 2021 | 45.05 | 45.90 | 45.90 | 44.90 | 2341461 | 0.22% |
| 07 Oct 2021 | 44.95 | 45.20 | 45.40 | 44.90 | 1362019 | 0.22% |
| 06 Oct 2021 | 44.85 | 45.25 | 45.95 | 44.70 | 2350378 | -0.88% |
| 05 Oct 2021 | 45.25 | 45.20 | 45.95 | 45.15 | 2812290 | 0.11% |
| 04 Oct 2021 | 45.20 | 44.95 | 45.60 | 44.80 | 2661345 | 1.23% |
| 01 Oct 2021 | 44.65 | 44.60 | 45.10 | 44.40 | 1461780 | -0.89% |
| 30 Sep 2021 | 45.05 | 45.20 | 45.50 | 44.90 | 1513059 | -0.11% |
| 29 Sep 2021 | 45.10 | 44.45 | 46.25 | 44.35 | 2878227 | 0.89% |
| 28 Sep 2021 | 44.70 | 44.80 | 45.65 | 44.40 | 2159836 | 0.00% |
| 27 Sep 2021 | 44.70 | 44.75 | 45.45 | 44.35 | 2332957 | 0.00% |
| 24 Sep 2021 | 44.70 | 46.70 | 46.85 | 44.50 | 4071902 | -3.66% |
| 23 Sep 2021 | 46.40 | 43.60 | 47.20 | 43.60 | 17307177 | 7.04% |
| 22 Sep 2021 | 43.35 | 43.05 | 43.85 | 42.90 | 1551755 | 1.17% |
| 21 Sep 2021 | 42.85 | 43.25 | 43.65 | 42.40 | 1399710 | -0.70% |
| 20 Sep 2021 | 43.15 | 44.40 | 44.90 | 42.95 | 2680596 | -3.58% |
| 17 Sep 2021 | 44.75 | 43.85 | 45.20 | 42.90 | 3592376 | 2.29% |
| 16 Sep 2021 | 43.75 | 43.90 | 44.20 | 43.60 | 1778588 | -1.46% |
| 15 Sep 2021 | 44.40 | 43.75 | 44.85 | 43.65 | 2231869 | 1.83% |
| 14 Sep 2021 | 43.60 | 43.35 | 43.95 | 43.15 | 1336728 | 1.04% |
| 13 Sep 2021 | 43.15 | 43.35 | 43.40 | 43.05 | 835503 | 0.12% |
| 09 Sep 2021 | 43.10 | 42.70 | 43.35 | 42.55 | 1127649 | 0.94% |
| 08 Sep 2021 | 42.70 | 42.60 | 43.05 | 42.45 | 707286 | 0.83% |
| 07 Sep 2021 | 42.35 | 43.00 | 43.30 | 42.10 | 938591 | -1.40% |
| 06 Sep 2021 | 42.95 | 43.60 | 43.75 | 42.80 | 987006 | -0.92% |
| 03 Sep 2021 | 43.35 | 43.55 | 44.10 | 43.05 | 1072729 | 0.00% |
| 02 Sep 2021 | 43.35 | 43.40 | 44.15 | 43.20 | 1225220 | 0.23% |
| 01 Sep 2021 | 43.25 | 43.30 | 43.80 | 42.85 | 1252595 | 0.46% |
| 31 Aug 2021 | 43.05 | 43.00 | 44.25 | 42.50 | 2533391 | 0.58% |
| 30 Aug 2021 | 42.80 | 42.50 | 43.65 | 42.30 | 1855114 | 1.54% |
| 27 Aug 2021 | 42.15 | 40.70 | 42.75 | 40.50 | 2592824 | 3.06% |
| 26 Aug 2021 | 40.90 | 41.10 | 41.10 | 40.65 | 781362 | 0.12% |
| 25 Aug 2021 | 40.85 | 40.40 | 41.40 | 40.20 | 1847604 | 1.74% |
| 24 Aug 2021 | 40.15 | 40.00 | 40.60 | 39.55 | 2034409 | 1.65% |
| 23 Aug 2021 | 39.50 | 41.30 | 41.70 | 39.40 | 3034978 | -4.24% |
| 20 Aug 2021 | 41.25 | 41.50 | 41.90 | 41.15 | 1358621 | -1.43% |
| 18 Aug 2021 | 41.85 | 42.25 | 42.25 | 41.75 | 917659 | -0.48% |
| 17 Aug 2021 | 42.05 | 42.45 | 43.10 | 41.80 | 1300892 | -1.64% |
| 16 Aug 2021 | 42.75 | 44.10 | 44.10 | 42.65 | 1337643 | -2.73% |
| 13 Aug 2021 | 43.95 | 44.65 | 44.90 | 43.65 | 1407928 | -0.45% |
| 12 Aug 2021 | 44.15 | 43.80 | 44.45 | 43.60 | 1431570 | 1.61% |
| 11 Aug 2021 | 43.45 | 43.50 | 43.80 | 41.60 | 2465036 | 0.81% |
| 10 Aug 2021 | 43.10 | 44.85 | 45.10 | 42.75 | 2126743 | -3.79% |
| 09 Aug 2021 | 44.80 | 45.45 | 45.80 | 44.50 | 6741583 | -0.44% |
| 06 Aug 2021 | 45.00 | 43.85 | 45.45 | 43.55 | 2618225 | 3.09% |
| 05 Aug 2021 | 43.65 | 44.75 | 44.75 | 43.50 | 2526858 | -2.13% |
| 04 Aug 2021 | 44.60 | 45.20 | 45.35 | 44.45 | 2845567 | -1.22% |
| 03 Aug 2021 | 45.15 | 45.35 | 45.35 | 45.10 | 2130204 | 0.00% |
| 02 Aug 2021 | 45.15 | 45.40 | 45.50 | 45.05 | 2984876 | -0.22% |
| 30 Jul 2021 | 45.25 | 45.50 | 45.50 | 45.10 | 3177913 | -0.33% |
| 29 Jul 2021 | 45.40 | 45.45 | 45.50 | 45.10 | 4758602 | 0.44% |
| 28 Jul 2021 | 45.20 | 45.40 | 45.40 | 44.80 | 9067938 | -0.33% |
| 27 Jul 2021 | 45.35 | 46.30 | 46.50 | 45.20 | 17806075 | -4.12% |
| 26 Jul 2021 | 47.30 | 50.65 | 50.75 | 46.80 | 5466768 | -6.61% |
| 23 Jul 2021 | 50.65 | 50.75 | 51.60 | 50.15 | 2001313 | 0.20% |
| 22 Jul 2021 | 50.55 | 50.75 | 51.40 | 50.40 | 1505432 | 1.10% |
| 20 Jul 2021 | 50.00 | 51.90 | 51.90 | 49.80 | 1951406 | -3.29% |
| 19 Jul 2021 | 51.70 | 52.20 | 52.45 | 51.35 | 1658712 | -1.80% |
| 16 Jul 2021 | 52.65 | 53.60 | 53.70 | 52.50 | 1577693 | -0.66% |
| 15 Jul 2021 | 53.00 | 52.75 | 54.45 | 52.65 | 3812549 | 0.47% |
| 14 Jul 2021 | 52.75 | 52.65 | 53.40 | 52.10 | 1822736 | 0.19% |
| 13 Jul 2021 | 52.65 | 52.75 | 53.25 | 52.35 | 2803976 | 1.15% |
| 12 Jul 2021 | 52.05 | 52.20 | 53.00 | 51.85 | 2364733 | 0.29% |
| 09 Jul 2021 | 51.90 | 52.45 | 52.65 | 51.70 | 1718405 | -1.05% |
| 08 Jul 2021 | 52.45 | 52.10 | 53.30 | 51.80 | 2123208 | 0.10% |
| 07 Jul 2021 | 52.40 | 52.50 | 53.10 | 52.20 | 1340223 | -0.29% |
| 06 Jul 2021 | 52.55 | 53.30 | 53.80 | 52.10 | 2068168 | -0.94% |
| 05 Jul 2021 | 53.05 | 53.80 | 54.15 | 52.80 | 2521550 | -1.03% |
| 02 Jul 2021 | 53.60 | 54.30 | 54.40 | 53.40 | 2779725 | -0.83% |
| 01 Jul 2021 | 54.05 | 53.50 | 55.20 | 52.50 | 7274858 | 1.89% |
| 30 Jun 2021 | 53.05 | 55.45 | 56.15 | 52.75 | 6558521 | -3.81% |
| 29 Jun 2021 | 55.15 | 55.90 | 56.75 | 54.45 | 6705207 | -0.54% |
| 28 Jun 2021 | 55.45 | 54.85 | 56.15 | 54.40 | 5065201 | 1.65% |
| 25 Jun 2021 | 54.55 | 55.35 | 56.20 | 54.35 | 4312734 | -0.64% |
| 24 Jun 2021 | 54.90 | 54.65 | 55.75 | 54.30 | 4257773 | 1.10% |
| 23 Jun 2021 | 54.30 | 55.45 | 55.80 | 54.05 | 7108831 | -0.82% |
| 22 Jun 2021 | 54.75 | 51.50 | 58.25 | 51.30 | 40933536 | 7.04% |
| 21 Jun 2021 | 51.15 | 49.20 | 51.60 | 49.10 | 2688938 | 1.69% |
| 18 Jun 2021 | 50.30 | 51.70 | 51.85 | 49.00 | 3235092 | -2.24% |
| 17 Jun 2021 | 51.45 | 51.25 | 52.60 | 50.65 | 3099424 | -0.48% |
| 16 Jun 2021 | 51.70 | 53.05 | 53.30 | 51.50 | 2805965 | -2.27% |
| 15 Jun 2021 | 52.90 | 53.55 | 54.35 | 52.70 | 3607837 | -0.56% |
| 14 Jun 2021 | 53.20 | 54.00 | 54.40 | 50.85 | 7097600 | -0.93% |
| 11 Jun 2021 | 53.70 | 53.00 | 55.40 | 52.60 | 19449121 | 2.09% |
| 10 Jun 2021 | 52.60 | 49.55 | 53.50 | 49.40 | 13906548 | 7.02% |
| 09 Jun 2021 | 49.15 | 50.75 | 51.75 | 48.65 | 4421068 | -2.87% |
| 08 Jun 2021 | 50.60 | 51.75 | 51.95 | 50.40 | 2821487 | -1.46% |
| 07 Jun 2021 | 51.35 | 51.45 | 52.70 | 51.10 | 6269050 | 0.59% |
| 04 Jun 2021 | 51.05 | 49.75 | 51.90 | 49.60 | 10160167 | 2.41% |
| 03 Jun 2021 | 49.85 | 51.50 | 51.70 | 49.60 | 8106256 | -0.30% |
| 02 Jun 2021 | 50.00 | 48.50 | 50.40 | 48.05 | 5506220 | 3.41% |
| 01 Jun 2021 | 48.35 | 49.80 | 50.40 | 48.20 | 3331224 | -2.03% |
| 31 May 2021 | 49.35 | 47.70 | 51.20 | 47.10 | 10134667 | 4.00% |
| 28 May 2021 | 47.45 | 48.80 | 49.00 | 47.30 | 1858326 | -2.16% |
| 27 May 2021 | 48.50 | 49.10 | 49.20 | 48.25 | 1729875 | -0.61% |
| 26 May 2021 | 48.80 | 48.55 | 50.20 | 48.15 | 3426373 | 1.14% |
| 25 May 2021 | 48.25 | 49.55 | 49.85 | 48.10 | 3542829 | -1.83% |
| 24 May 2021 | 49.15 | 47.00 | 50.40 | 46.70 | 11701782 | 5.02% |
| 21 May 2021 | 46.80 | 46.30 | 47.55 | 46.20 | 3559857 | 1.85% |
| 20 May 2021 | 45.95 | 46.15 | 46.80 | 45.70 | 1636959 | -0.43% |
| 19 May 2021 | 46.15 | 46.65 | 47.15 | 45.95 | 2191381 | -0.86% |
| 18 May 2021 | 46.55 | 46.50 | 47.20 | 46.30 | 1999185 | 0.98% |
| 17 May 2021 | 46.10 | 45.60 | 46.70 | 45.30 | 1833006 | 1.88% |
| 14 May 2021 | 45.25 | 46.75 | 46.85 | 45.05 | 1908651 | -2.37% |
| 12 May 2021 | 46.35 | 47.75 | 48.35 | 46.05 | 3821964 | -2.11% |
| 11 May 2021 | 47.35 | 44.50 | 48.20 | 44.10 | 6234558 | 4.53% |
| 10 May 2021 | 45.30 | 43.50 | 45.70 | 43.40 | 5148936 | 4.86% |
| 07 May 2021 | 43.20 | 43.20 | 43.80 | 42.85 | 1830870 | 1.05% |
| 06 May 2021 | 42.75 | 43.40 | 43.60 | 42.60 | 782538 | -0.58% |
| 05 May 2021 | 43.00 | 43.10 | 43.75 | 42.70 | 1092875 | 0.70% |
| 04 May 2021 | 42.70 | 43.25 | 44.15 | 42.30 | 2136266 | 0.12% |
| 03 May 2021 | 42.65 | 40.90 | 43.25 | 40.90 | 1774789 | 2.28% |
| 30 Apr 2021 | 41.70 | 41.50 | 42.20 | 41.40 | 1348098 | -0.48% |
| 29 Apr 2021 | 41.90 | 42.55 | 43.20 | 41.75 | 1331147 | -1.30% |
| 28 Apr 2021 | 42.45 | 42.75 | 43.15 | 42.30 | 1177126 | 0.24% |
| 27 Apr 2021 | 42.35 | 42.40 | 42.75 | 42.05 | 968147 | 0.71% |
| 26 Apr 2021 | 42.05 | 42.45 | 42.55 | 41.85 | 989151 | 0.96% |
| 23 Apr 2021 | 41.65 | 41.60 | 42.45 | 41.10 | 1821897 | 1.59% |
| 22 Apr 2021 | 41.00 | 40.50 | 41.40 | 40.50 | 1173421 | 0.12% |
| 20 Apr 2021 | 40.95 | 40.60 | 42.25 | 40.50 | 2914015 | 2.50% |
| 19 Apr 2021 | 39.95 | 39.80 | 40.65 | 39.50 | 1232791 | -3.39% |
| 16 Apr 2021 | 41.35 | 41.00 | 42.20 | 41.00 | 1370547 | 0.36% |
| 15 Apr 2021 | 41.20 | 41.75 | 42.25 | 40.55 | 1197582 | -2.25% |
| 13 Apr 2021 | 42.15 | 40.20 | 42.45 | 40.20 | 1809326 | 5.11% |
| 12 Apr 2021 | 40.10 | 44.10 | 44.30 | 39.85 | 4037923 | -9.99% |
| 09 Apr 2021 | 44.55 | 45.10 | 45.15 | 44.30 | 2540391 | -2.41% |
| 08 Apr 2021 | 45.65 | 46.30 | 46.75 | 45.40 | 1765870 | -0.44% |
| 07 Apr 2021 | 45.85 | 44.55 | 46.85 | 44.40 | 4442646 | 2.92% |
| 06 Apr 2021 | 44.55 | 44.20 | 45.10 | 44.05 | 1425063 | 1.48% |
| 05 Apr 2021 | 43.90 | 45.15 | 45.15 | 43.65 | 1423574 | -2.66% |
| 01 Apr 2021 | 45.10 | 44.10 | 45.90 | 44.05 | 4428835 | 2.85% |
| 31 Mar 2021 | 43.85 | 44.10 | 44.70 | 43.50 | 1168660 | -0.57% |
| 30 Mar 2021 | 44.10 | 44.35 | 44.80 | 43.85 | 1386013 | -0.23% |
| 26 Mar 2021 | 44.20 | 44.65 | 45.40 | 44.05 | 1336597 | -0.34% |
| 25 Mar 2021 | 44.35 | 46.00 | 46.50 | 44.05 | 2139674 | -5.24% |
| 24 Mar 2021 | 46.80 | 47.70 | 48.50 | 46.55 | 1560136 | -2.70% |
| 23 Mar 2021 | 48.10 | 47.90 | 48.85 | 47.65 | 2165369 | 0.94% |
| 22 Mar 2021 | 47.65 | 46.55 | 48.05 | 45.60 | 3921360 | 2.69% |
| 19 Mar 2021 | 46.40 | 46.00 | 46.80 | 44.60 | 2619292 | -0.64% |
| 18 Mar 2021 | 46.70 | 48.00 | 48.55 | 45.30 | 3746237 | -1.27% |
| 17 Mar 2021 | 47.30 | 49.20 | 49.40 | 47.10 | 2502411 | -3.37% |
| 16 Mar 2021 | 48.95 | 50.00 | 50.30 | 48.80 | 1752194 | -2.10% |
| 15 Mar 2021 | 50.00 | 49.85 | 50.65 | 48.30 | 2914503 | 0.91% |
| 12 Mar 2021 | 49.55 | 51.55 | 51.55 | 48.60 | 2800872 | -2.75% |
| 10 Mar 2021 | 50.95 | 48.45 | 51.90 | 47.80 | 7522890 | 5.93% |
| 09 Mar 2021 | 48.10 | 50.75 | 50.90 | 47.50 | 3437718 | -4.56% |
| 08 Mar 2021 | 50.40 | 50.90 | 51.60 | 50.00 | 3121666 | -0.10% |
| 05 Mar 2021 | 50.45 | 52.25 | 52.55 | 49.50 | 3819143 | -3.07% |
| 04 Mar 2021 | 52.05 | 51.30 | 52.85 | 50.55 | 5090567 | 0.87% |
| 03 Mar 2021 | 51.60 | 52.95 | 53.30 | 51.20 | 5075866 | -2.09% |
| 02 Mar 2021 | 52.70 | 54.50 | 54.90 | 51.60 | 10579400 | -1.95% |
| 01 Mar 2021 | 53.75 | 49.65 | 54.60 | 49.10 | 21861123 | 9.69% |
| 26 Feb 2021 | 49.00 | 46.60 | 51.60 | 46.00 | 12881353 | 2.40% |
| 25 Feb 2021 | 47.85 | 47.00 | 49.40 | 46.60 | 13121663 | 4.70% |
| 24 Feb 2021 | 45.70 | 44.45 | 46.20 | 44.40 | 2509598 | 3.04% |
| 23 Feb 2021 | 44.35 | 44.00 | 45.10 | 43.50 | 2453461 | 1.49% |
| 22 Feb 2021 | 43.70 | 45.15 | 45.40 | 43.45 | 2313945 | -3.21% |
| 19 Feb 2021 | 45.15 | 47.15 | 47.80 | 44.20 | 4840566 | -4.44% |
| 18 Feb 2021 | 47.25 | 44.50 | 48.60 | 44.30 | 11440808 | 6.42% |
| 17 Feb 2021 | 44.40 | 44.00 | 45.35 | 43.85 | 1757746 | 0.57% |
| 16 Feb 2021 | 44.15 | 44.40 | 44.85 | 43.75 | 1420764 | -0.34% |
| 15 Feb 2021 | 44.30 | 45.25 | 45.80 | 44.05 | 1873985 | -1.01% |
| 12 Feb 2021 | 44.75 | 46.80 | 46.80 | 44.60 | 3509058 | -3.76% |
| 11 Feb 2021 | 46.50 | 43.80 | 47.70 | 43.65 | 12981762 | 6.65% |
| 10 Feb 2021 | 43.60 | 43.10 | 44.10 | 43.05 | 1295513 | 1.28% |
| 09 Feb 2021 | 43.05 | 44.00 | 44.00 | 42.30 | 1488416 | -1.49% |
| 08 Feb 2021 | 43.70 | 43.20 | 44.20 | 43.00 | 1801988 | 1.75% |
| 05 Feb 2021 | 42.95 | 43.75 | 44.30 | 42.40 | 1858398 | -1.15% |
| 04 Feb 2021 | 43.45 | 43.00 | 44.35 | 42.85 | 1965590 | 0.93% |
| 03 Feb 2021 | 43.05 | 43.25 | 43.70 | 42.85 | 1555411 | 0.00% |
| 02 Feb 2021 | 43.05 | 43.60 | 44.40 | 42.90 | 2084038 | -0.12% |
| 01 Feb 2021 | 43.10 | 43.50 | 44.20 | 42.50 | 2970310 | 0.70% |
| 29 Jan 2021 | 42.80 | 42.20 | 43.60 | 42.15 | 2235543 | 2.64% |
| 28 Jan 2021 | 41.70 | 41.20 | 42.10 | 40.75 | 1589877 | 0.12% |
| 27 Jan 2021 | 41.65 | 41.90 | 42.05 | 41.20 | 1255466 | -0.48% |
| 25 Jan 2021 | 41.85 | 43.80 | 43.90 | 41.80 | 2412211 | -2.90% |
| 22 Jan 2021 | 43.10 | 43.90 | 44.75 | 42.60 | 1975673 | -2.05% |
| 21 Jan 2021 | 44.00 | 44.20 | 46.15 | 43.00 | 3899869 | 0.00% |
| 20 Jan 2021 | 44.00 | 44.30 | 44.65 | 43.85 | 1438267 | -0.68% |
| 19 Jan 2021 | 44.30 | 43.45 | 45.25 | 43.35 | 2666075 | 2.67% |
| 18 Jan 2021 | 43.15 | 44.50 | 44.65 | 42.90 | 2132475 | -3.47% |
| 15 Jan 2021 | 44.70 | 46.00 | 46.20 | 44.25 | 3486958 | -3.14% |
| 14 Jan 2021 | 46.15 | 46.85 | 47.15 | 45.40 | 5405026 | -1.91% |
| 13 Jan 2021 | 47.05 | 42.80 | 51.20 | 42.80 | 42831248 | 10.19% |
| 12 Jan 2021 | 42.70 | 42.10 | 43.50 | 41.55 | 1914323 | 1.07% |
| 11 Jan 2021 | 42.25 | 43.65 | 43.65 | 42.05 | 1780085 | -2.42% |
| 08 Jan 2021 | 43.30 | 44.15 | 44.65 | 43.10 | 3181007 | -1.03% |
| 07 Jan 2021 | 43.75 | 43.80 | 44.50 | 43.25 | 4531828 | 0.92% |
| 06 Jan 2021 | 43.35 | 43.15 | 45.30 | 42.50 | 9427009 | 1.05% |
| 05 Jan 2021 | 42.90 | 40.85 | 43.95 | 40.50 | 8804929 | 4.51% |
| 04 Jan 2021 | 41.05 | 41.30 | 42.00 | 40.35 | 2533244 | -0.12% |
| 01 Jan 2021 | 41.10 | 39.90 | 41.30 | 39.70 | 4070136 | 3.53% |
| 31 Dec 2020 | 39.70 | 39.90 | 40.25 | 39.60 | 1007793 | -0.63% |
| 30 Dec 2020 | 39.95 | 40.00 | 40.35 | 39.60 | 1296112 | 0.25% |
| 29 Dec 2020 | 39.85 | 41.05 | 41.30 | 39.60 | 1829795 | -2.57% |
| 28 Dec 2020 | 40.90 | 39.25 | 42.15 | 39.15 | 5637433 | 5.28% |
| 24 Dec 2020 | 38.85 | 39.35 | 39.65 | 38.60 | 1184883 | -0.38% |
| 23 Dec 2020 | 39.00 | 37.70 | 39.65 | 37.60 | 1984051 | 3.59% |
| 22 Dec 2020 | 37.65 | 37.10 | 38.55 | 35.50 | 2536319 | 0.67% |
| 21 Dec 2020 | 37.40 | 40.90 | 41.25 | 36.50 | 3399276 | -8.56% |
| 18 Dec 2020 | 40.90 | 41.65 | 41.90 | 40.45 | 2684969 | -2.73% |
| 17 Dec 2020 | 42.05 | 40.00 | 42.40 | 39.65 | 7546523 | 4.99% |
| 16 Dec 2020 | 40.05 | 40.00 | 40.45 | 39.85 | 1881833 | 1.52% |
| 15 Dec 2020 | 39.45 | 39.65 | 39.90 | 39.05 | 1252528 | -0.50% |
| 14 Dec 2020 | 39.65 | 39.90 | 40.45 | 39.25 | 1646539 | 0.13% |
| 11 Dec 2020 | 39.60 | 39.65 | 40.90 | 39.30 | 2758670 | 0.76% |
| 10 Dec 2020 | 39.30 | 39.85 | 40.40 | 38.45 | 2033002 | -1.63% |
| 09 Dec 2020 | 39.95 | 41.45 | 41.80 | 39.75 | 4941519 | -1.60% |
| 08 Dec 2020 | 40.60 | 37.95 | 40.95 | 37.85 | 11458473 | 7.27% |
| 07 Dec 2020 | 37.85 | 37.70 | 38.35 | 37.50 | 1577655 | 0.93% |
| 04 Dec 2020 | 37.50 | 37.75 | 38.70 | 37.15 | 3190291 | 0.13% |
| 03 Dec 2020 | 37.45 | 37.75 | 37.95 | 37.20 | 1642599 | 0.54% |
| 02 Dec 2020 | 37.25 | 37.55 | 38.15 | 36.30 | 2397573 | 0.00% |
| 01 Dec 2020 | 37.25 | 35.55 | 37.70 | 35.20 | 4789882 | 5.52% |
| 27 Nov 2020 | 35.30 | 35.10 | 35.70 | 34.90 | 1417115 | 1.29% |
| 26 Nov 2020 | 34.85 | 35.00 | 35.15 | 34.40 | 758345 | -0.99% |
| 25 Nov 2020 | 35.20 | 35.75 | 35.95 | 34.65 | 1634647 | -0.98% |
| 24 Nov 2020 | 35.55 | 35.30 | 35.85 | 34.70 | 3200129 | 2.01% |
| 23 Nov 2020 | 34.85 | 33.30 | 35.45 | 33.05 | 3836413 | 6.25% |
| 20 Nov 2020 | 32.80 | 32.95 | 33.15 | 32.45 | 620890 | 0.00% |
| 19 Nov 2020 | 32.80 | 32.85 | 33.70 | 32.60 | 1115719 | -0.61% |
| 18 Nov 2020 | 33.00 | 33.60 | 33.95 | 32.75 | 1703688 | -1.35% |
| 17 Nov 2020 | 33.45 | 32.60 | 34.10 | 32.40 | 2087421 | 3.88% |
| 14 Nov 2020 | 32.20 | 32.40 | 32.70 | 31.50 | 432423 | 0.16% |
| 13 Nov 2020 | 32.15 | 32.90 | 33.00 | 32.00 | 1187345 | -2.13% |
| 12 Nov 2020 | 32.85 | 32.70 | 33.40 | 32.40 | 1806462 | 1.39% |
| 11 Nov 2020 | 32.40 | 32.25 | 32.85 | 31.80 | 1122980 | 0.93% |
| 10 Nov 2020 | 32.10 | 31.70 | 32.25 | 31.40 | 980267 | 1.42% |
| 09 Nov 2020 | 31.65 | 31.45 | 31.90 | 31.35 | 621580 | 0.96% |
| 06 Nov 2020 | 31.35 | 31.40 | 31.80 | 31.15 | 645887 | 0.16% |
| 05 Nov 2020 | 31.30 | 31.05 | 31.75 | 30.85 | 704900 | 1.62% |
| 04 Nov 2020 | 30.80 | 31.15 | 31.40 | 30.50 | 592873 | -0.48% |
| 03 Nov 2020 | 30.95 | 31.40 | 31.65 | 30.85 | 511527 | -0.64% |
| 02 Nov 2020 | 31.15 | 31.70 | 31.90 | 31.05 | 425417 | -1.58% |
| 30 Oct 2020 | 31.65 | 31.70 | 32.50 | 31.35 | 515232 | -0.16% |
| 29 Oct 2020 | 31.70 | 31.90 | 32.25 | 31.50 | 399117 | -0.16% |
| 28 Oct 2020 | 31.75 | 32.20 | 32.45 | 31.60 | 389795 | -1.40% |
| 27 Oct 2020 | 32.20 | 32.50 | 32.50 | 31.90 | 321076 | -0.92% |
| 26 Oct 2020 | 32.50 | 33.00 | 33.30 | 32.25 | 367727 | -1.81% |
| 23 Oct 2020 | 33.10 | 33.90 | 34.35 | 33.00 | 647022 | -1.49% |
| 22 Oct 2020 | 33.60 | 31.80 | 33.85 | 31.75 | 1778014 | 5.33% |
| 21 Oct 2020 | 31.90 | 31.50 | 32.25 | 31.00 | 673573 | 2.08% |
| 20 Oct 2020 | 31.25 | 31.40 | 31.75 | 31.20 | 383839 | -0.48% |
| 19 Oct 2020 | 31.40 | 31.45 | 31.60 | 31.20 | 418849 | 0.64% |
| 16 Oct 2020 | 31.20 | 31.50 | 31.65 | 31.10 | 529764 | 0.00% |
| 15 Oct 2020 | 31.20 | 32.15 | 32.25 | 31.05 | 498249 | -2.19% |
| 14 Oct 2020 | 31.90 | 32.40 | 32.55 | 31.80 | 455280 | -1.69% |
| 13 Oct 2020 | 32.45 | 32.60 | 33.00 | 32.35 | 390582 | -0.76% |
| 12 Oct 2020 | 32.70 | 32.80 | 33.70 | 32.60 | 1205107 | -0.15% |
| 09 Oct 2020 | 32.75 | 32.65 | 33.90 | 32.35 | 1276164 | 0.31% |
| 08 Oct 2020 | 32.65 | 33.00 | 33.40 | 32.50 | 751859 | -0.76% |
| 07 Oct 2020 | 32.90 | 33.40 | 33.50 | 32.80 | 521912 | -0.90% |
| 06 Oct 2020 | 33.20 | 32.80 | 33.60 | 32.55 | 792204 | 2.00% |
| 05 Oct 2020 | 32.55 | 32.85 | 33.20 | 32.35 | 482556 | -0.61% |
| 01 Oct 2020 | 32.75 | 32.70 | 33.20 | 32.45 | 846992 | 1.08% |
| 30 Sep 2020 | 32.40 | 32.70 | 33.15 | 32.10 | 830618 | -1.07% |
| 29 Sep 2020 | 32.75 | 32.55 | 33.40 | 32.00 | 1468211 | 1.39% |
| 28 Sep 2020 | 32.30 | 32.60 | 33.20 | 32.10 | 867095 | 0.31% |
| 25 Sep 2020 | 32.20 | 31.10 | 32.90 | 30.70 | 1251808 | 5.23% |
| 24 Sep 2020 | 30.60 | 31.30 | 31.40 | 30.50 | 1072640 | -3.32% |
| 23 Sep 2020 | 31.65 | 31.70 | 31.90 | 31.15 | 937965 | 2.10% |
| 22 Sep 2020 | 31.00 | 31.65 | 31.90 | 29.85 | 995406 | -1.90% |
| 21 Sep 2020 | 31.60 | 32.90 | 33.30 | 31.40 | 1400298 | -3.66% |
| 18 Sep 2020 | 32.80 | 34.45 | 34.60 | 32.50 | 1975000 | -3.95% |
| 17 Sep 2020 | 34.15 | 34.05 | 35.10 | 34.05 | 1019660 | -1.01% |
| 16 Sep 2020 | 34.50 | 35.15 | 35.15 | 34.50 | 863684 | -1.00% |
| 15 Sep 2020 | 34.85 | 35.40 | 35.75 | 34.40 | 1429673 | -1.13% |
| 14 Sep 2020 | 35.25 | 34.80 | 35.75 | 34.80 | 1532333 | 1.59% |
| 11 Sep 2020 | 34.70 | 35.10 | 35.35 | 34.55 | 1299578 | -1.14% |
| 10 Sep 2020 | 35.10 | 35.05 | 35.75 | 34.75 | 1947067 | -4.23% |
| 09 Sep 2020 | 36.65 | 36.90 | 36.90 | 36.00 | 1662807 | -1.21% |
| 08 Sep 2020 | 37.10 | 37.80 | 37.80 | 37.00 | 1496119 | -1.85% |
| 07 Sep 2020 | 37.80 | 37.55 | 38.40 | 37.25 | 1768339 | 1.75% |
| 04 Sep 2020 | 37.15 | 35.80 | 37.90 | 35.55 | 2512430 | 2.06% |
| 03 Sep 2020 | 36.40 | 36.20 | 36.75 | 36.05 | 1031471 | 2.10% |
| 02 Sep 2020 | 35.65 | 35.80 | 36.00 | 35.05 | 615378 | 0.56% |
| 01 Sep 2020 | 35.45 | 35.15 | 35.90 | 34.35 | 923551 | 0.85% |
| 31 Aug 2020 | 35.15 | 37.30 | 37.80 | 34.75 | 2482081 | -6.14% |
| 28 Aug 2020 | 37.45 | 37.80 | 38.40 | 36.85 | 2122075 | -1.32% |
| 27 Aug 2020 | 37.95 | 38.50 | 38.60 | 37.75 | 1788404 | -1.04% |
| 26 Aug 2020 | 38.35 | 38.40 | 39.10 | 38.25 | 2038325 | 0.66% |
| 25 Aug 2020 | 38.10 | 39.00 | 39.55 | 37.80 | 3604345 | 2.01% |
| 24 Aug 2020 | 37.35 | 37.90 | 38.25 | 37.20 | 1371815 | -0.80% |
| 21 Aug 2020 | 37.65 | 37.30 | 38.75 | 37.10 | 2952590 | 1.89% |
| 20 Aug 2020 | 36.95 | 36.30 | 37.40 | 36.10 | 1651161 | 0.41% |
| 19 Aug 2020 | 36.80 | 36.40 | 37.40 | 36.40 | 1712805 | 1.38% |
| 18 Aug 2020 | 36.30 | 35.85 | 36.65 | 35.65 | 1417982 | 1.82% |
| 17 Aug 2020 | 35.65 | 35.85 | 36.10 | 35.30 | 967960 | 0.71% |
| 14 Aug 2020 | 35.40 | 36.25 | 37.20 | 34.70 | 1929851 | -1.94% |
| 13 Aug 2020 | 36.10 | 36.20 | 36.70 | 35.85 | 1185451 | 0.28% |
| 12 Aug 2020 | 36.00 | 35.50 | 36.75 | 35.50 | 1379353 | 0.84% |
| 11 Aug 2020 | 35.70 | 35.35 | 36.35 | 35.35 | 1681281 | 1.42% |
| 10 Aug 2020 | 35.20 | 35.15 | 35.45 | 34.90 | 974306 | 0.14% |
| 07 Aug 2020 | 35.15 | 35.20 | 35.55 | 34.70 | 1391566 | 0.57% |
| 06 Aug 2020 | 34.95 | 35.25 | 35.90 | 34.50 | 2471631 | -0.14% |
| 05 Aug 2020 | 35.00 | 33.85 | 35.50 | 33.75 | 2252289 | 3.55% |
| 04 Aug 2020 | 33.80 | 33.80 | 33.95 | 33.40 | 585748 | 0.75% |
| 03 Aug 2020 | 33.55 | 33.65 | 34.15 | 33.40 | 665817 | -0.45% |
| 31 Jul 2020 | 33.70 | 33.85 | 34.30 | 33.30 | 1216522 | -0.44% |
| 30 Jul 2020 | 33.85 | 34.50 | 34.70 | 33.55 | 1450491 | -1.88% |
| 29 Jul 2020 | 34.50 | 34.65 | 35.35 | 34.20 | 1800144 | -0.43% |
| 28 Jul 2020 | 34.65 | 33.95 | 35.00 | 33.85 | 1418708 | 2.36% |
| 27 Jul 2020 | 33.85 | 35.00 | 35.00 | 33.70 | 1205791 | -2.59% |
| 24 Jul 2020 | 34.75 | 35.10 | 36.00 | 34.35 | 2898158 | -0.71% |
| 23 Jul 2020 | 35.00 | 35.20 | 35.55 | 34.80 | 1247657 | -0.14% |
| 22 Jul 2020 | 35.05 | 35.80 | 35.90 | 34.90 | 1445361 | -1.82% |
| 21 Jul 2020 | 35.70 | 36.50 | 36.90 | 35.40 | 2099789 | -1.24% |
| 20 Jul 2020 | 36.15 | 35.75 | 36.90 | 35.50 | 2974939 | 1.69% |
| 17 Jul 2020 | 35.55 | 35.10 | 36.00 | 34.30 | 2118010 | 2.01% |
| 16 Jul 2020 | 34.85 | 34.20 | 35.20 | 32.85 | 2227843 | 2.80% |
| 15 Jul 2020 | 33.90 | 35.25 | 35.60 | 33.75 | 2345826 | -3.00% |
| 14 Jul 2020 | 34.95 | 36.00 | 36.15 | 34.70 | 2177614 | -4.12% |
| 13 Jul 2020 | 36.45 | 36.75 | 37.45 | 36.15 | 1957087 | 0.28% |
| 10 Jul 2020 | 36.35 | 37.15 | 37.40 | 35.85 | 2610706 | -2.94% |
| 09 Jul 2020 | 37.45 | 37.20 | 38.90 | 36.75 | 8990241 | 4.61% |
| 08 Jul 2020 | 35.80 | 36.80 | 37.15 | 35.60 | 3814003 | -2.32% |
| 07 Jul 2020 | 36.65 | 34.50 | 38.00 | 34.40 | 10770055 | 6.70% |
| 06 Jul 2020 | 34.35 | 34.30 | 34.65 | 33.95 | 3198499 | 1.03% |
| 03 Jul 2020 | 34.00 | 33.65 | 34.85 | 32.80 | 5743900 | 2.26% |
| 02 Jul 2020 | 33.25 | 34.00 | 34.30 | 32.70 | 3519041 | -0.89% |
| 01 Jul 2020 | 33.55 | 34.90 | 34.95 | 32.90 | 4800803 | -3.45% |
| 30 Jun 2020 | 34.75 | 35.00 | 36.60 | 33.80 | 16632700 | 3.89% |
| 29 Jun 2020 | 33.45 | 33.45 | 33.45 | 31.65 | 18452304 | 19.89% |
| 26 Jun 2020 | 27.90 | 28.10 | 28.35 | 27.60 | 2172808 | 0.54% |
| 25 Jun 2020 | 27.75 | 27.10 | 28.45 | 27.00 | 2694177 | 0.91% |
| 24 Jun 2020 | 27.50 | 28.35 | 28.85 | 27.15 | 4247351 | -1.61% |
| 23 Jun 2020 | 27.95 | 27.25 | 28.25 | 27.00 | 3356794 | 3.52% |
| 22 Jun 2020 | 27.00 | 26.25 | 27.60 | 26.10 | 4599410 | 4.05% |
| 19 Jun 2020 | 25.95 | 26.00 | 26.75 | 25.65 | 2851487 | 0.58% |
| 18 Jun 2020 | 25.80 | 25.20 | 26.25 | 25.05 | 3486675 | 2.38% |
| 17 Jun 2020 | 25.20 | 24.15 | 25.65 | 23.80 | 3188760 | 3.70% |
| 16 Jun 2020 | 24.30 | 24.95 | 25.25 | 23.80 | 1857342 | -0.61% |
| 15 Jun 2020 | 24.45 | 24.55 | 24.75 | 24.10 | 1708625 | 0.00% |
| 12 Jun 2020 | 24.45 | 23.45 | 24.75 | 23.45 | 2118805 | -1.41% |
| 11 Jun 2020 | 24.80 | 25.65 | 26.00 | 24.70 | 1823540 | -2.94% |
| 10 Jun 2020 | 25.55 | 25.45 | 26.10 | 25.00 | 2711870 | 0.79% |
| 09 Jun 2020 | 25.35 | 26.55 | 26.80 | 25.20 | 2880833 | -3.80% |
| 08 Jun 2020 | 26.35 | 25.65 | 26.80 | 24.90 | 6960559 | 6.46% |
| 05 Jun 2020 | 24.75 | 24.30 | 25.20 | 23.95 | 2787407 | 2.91% |
| 04 Jun 2020 | 24.05 | 24.45 | 24.90 | 23.80 | 1187663 | -2.04% |
| 03 Jun 2020 | 24.55 | 24.80 | 25.20 | 24.30 | 1650159 | 0.00% |
| 02 Jun 2020 | 24.55 | 23.60 | 25.80 | 23.40 | 4283254 | 4.25% |
| 01 Jun 2020 | 23.55 | 23.30 | 24.15 | 23.05 | 1752352 | 2.61% |
| 29 May 2020 | 22.95 | 22.75 | 23.30 | 22.55 | 1098863 | 0.22% |
| 28 May 2020 | 22.90 | 23.00 | 23.25 | 22.80 | 879761 | 0.22% |
| 27 May 2020 | 22.85 | 22.10 | 23.65 | 21.70 | 2263741 | 4.10% |
| 26 May 2020 | 21.95 | 22.15 | 22.35 | 21.70 | 982384 | -0.90% |
| 22 May 2020 | 22.15 | 22.50 | 22.80 | 22.05 | 1034436 | -1.56% |
| 21 May 2020 | 22.50 | 22.90 | 23.05 | 22.40 | 764119 | -0.88% |
| 20 May 2020 | 22.70 | 22.75 | 23.00 | 22.40 | 1088568 | 0.00% |
| 19 May 2020 | 22.70 | 23.05 | 23.50 | 22.50 | 730587 | -0.44% |
| 18 May 2020 | 22.80 | 24.55 | 24.75 | 22.35 | 1344915 | -6.56% |
| 15 May 2020 | 24.40 | 24.40 | 25.60 | 24.10 | 5184743 | 3.61% |
| 14 May 2020 | 23.55 | 23.60 | 24.30 | 23.10 | 1827555 | -0.63% |
| 13 May 2020 | 23.70 | 22.90 | 24.75 | 21.90 | 4300588 | 10.49% |
| 12 May 2020 | 21.45 | 21.30 | 21.80 | 20.65 | 1015766 | 0.94% |
| 11 May 2020 | 21.25 | 22.20 | 22.30 | 21.20 | 973785 | -2.97% |
| 08 May 2020 | 21.90 | 22.90 | 23.00 | 21.80 | 945037 | -3.31% |
| 07 May 2020 | 22.65 | 22.55 | 23.15 | 22.30 | 649080 | -0.44% |
| 06 May 2020 | 22.75 | 23.10 | 23.40 | 22.30 | 1061490 | -0.66% |
| 05 May 2020 | 22.90 | 23.90 | 24.15 | 22.80 | 1127968 | -2.76% |
| 04 May 2020 | 23.55 | 24.50 | 24.50 | 23.40 | 1583461 | -7.10% |
| 30 Apr 2020 | 25.35 | 23.65 | 25.70 | 23.10 | 9341061 | 9.74% |
| 29 Apr 2020 | 23.10 | 21.80 | 23.70 | 21.55 | 5565413 | 7.44% |
| 28 Apr 2020 | 21.50 | 21.25 | 21.70 | 21.05 | 539493 | 1.42% |
| 27 Apr 2020 | 21.20 | 21.70 | 21.80 | 20.90 | 887791 | -1.17% |
| 24 Apr 2020 | 21.45 | 22.20 | 22.20 | 21.30 | 999837 | -4.24% |
| 23 Apr 2020 | 22.40 | 22.10 | 22.75 | 22.05 | 815268 | 2.05% |
| 22 Apr 2020 | 21.95 | 22.70 | 22.75 | 21.80 | 1234317 | -3.30% |
| 21 Apr 2020 | 22.70 | 23.60 | 23.60 | 22.25 | 763305 | -4.22% |
| 20 Apr 2020 | 23.70 | 24.35 | 24.35 | 23.55 | 1202064 | -1.04% |
| 17 Apr 2020 | 23.95 | 23.70 | 24.30 | 23.35 | 2037297 | 4.81% |
| 16 Apr 2020 | 22.85 | 22.30 | 23.10 | 22.20 | 915186 | 2.47% |
| 15 Apr 2020 | 22.30 | 22.50 | 23.15 | 22.10 | 1724172 | 0.90% |
| 13 Apr 2020 | 22.10 | 21.55 | 22.60 | 21.25 | 1271304 | 1.61% |
| 09 Apr 2020 | 21.75 | 21.40 | 21.95 | 21.25 | 1230125 | 2.84% |
| 08 Apr 2020 | 21.15 | 20.85 | 21.70 | 20.50 | 1331524 | 0.71% |
| 07 Apr 2020 | 21.00 | 19.55 | 21.45 | 19.35 | 2413288 | 9.38% |
| 03 Apr 2020 | 19.20 | 19.45 | 19.45 | 18.75 | 1460531 | 0.00% |
| 01 Apr 2020 | 19.20 | 19.85 | 20.20 | 19.10 | 1250224 | -4.00% |
| 31 Mar 2020 | 20.00 | 19.50 | 20.20 | 18.65 | 891327 | 5.54% |
| 30 Mar 2020 | 18.95 | 19.15 | 19.35 | 18.75 | 1066173 | -3.56% |
| 27 Mar 2020 | 19.65 | 20.30 | 21.50 | 19.20 | 1902330 | 0.00% |
| 26 Mar 2020 | 19.65 | 18.95 | 20.30 | 18.55 | 1402119 | 4.24% |
| 25 Mar 2020 | 18.85 | 19.20 | 19.50 | 18.30 | 1592145 | -2.33% |
| 24 Mar 2020 | 19.30 | 19.30 | 19.90 | 18.00 | 753773 | 0.78% |
| 23 Mar 2020 | 19.15 | 20.35 | 20.35 | 18.90 | 1313095 | -11.55% |
| 20 Mar 2020 | 21.65 | 21.65 | 22.40 | 21.15 | 2413094 | 1.17% |
| 19 Mar 2020 | 21.40 | 20.60 | 22.25 | 20.60 | 1299521 | -4.68% |
| 18 Mar 2020 | 22.45 | 23.00 | 23.45 | 21.95 | 1285974 | -0.22% |
| 17 Mar 2020 | 22.50 | 23.50 | 23.85 | 21.70 | 1158790 | -1.53% |
| 16 Mar 2020 | 22.85 | 23.60 | 23.90 | 21.55 | 1125554 | -4.59% |
| 13 Mar 2020 | 23.95 | 20.30 | 24.45 | 19.80 | 1642165 | 2.79% |
| 12 Mar 2020 | 23.30 | 24.80 | 24.80 | 23.15 | 1583542 | -10.90% |
| 11 Mar 2020 | 26.15 | 26.45 | 27.20 | 25.75 | 931343 | -0.95% |
| 09 Mar 2020 | 26.40 | 27.95 | 27.95 | 25.50 | 1730421 | -6.55% |
| 06 Mar 2020 | 28.25 | 28.45 | 28.60 | 28.05 | 1128103 | -4.24% |
| 05 Mar 2020 | 29.50 | 29.50 | 30.40 | 29.00 | 1057595 | 0.68% |
| 04 Mar 2020 | 29.30 | 30.65 | 30.70 | 29.00 | 1011554 | -2.98% |
| 03 Mar 2020 | 30.20 | 30.10 | 30.75 | 29.60 | 878501 | 0.67% |
| 02 Mar 2020 | 30.00 | 30.90 | 31.85 | 29.80 | 1228163 | 0.84% |
| 28 Feb 2020 | 29.75 | 30.20 | 31.00 | 29.50 | 1356067 | -5.56% |
| 27 Feb 2020 | 31.50 | 31.95 | 32.30 | 31.00 | 863904 | -1.41% |
| 26 Feb 2020 | 31.95 | 31.60 | 32.50 | 31.30 | 1157706 | 1.11% |
| 25 Feb 2020 | 31.60 | 32.45 | 32.55 | 31.30 | 926972 | -2.02% |
| 24 Feb 2020 | 32.25 | 33.30 | 33.40 | 32.15 | 675513 | -3.87% |
| 20 Feb 2020 | 33.55 | 34.00 | 34.35 | 33.40 | 821017 | -1.61% |
| 19 Feb 2020 | 34.10 | 34.00 | 34.35 | 33.60 | 660113 | 0.89% |
| 18 Feb 2020 | 33.80 | 33.05 | 33.90 | 32.50 | 795745 | 0.90% |
| 17 Feb 2020 | 33.50 | 34.45 | 34.50 | 33.25 | 756952 | -2.19% |
| 14 Feb 2020 | 34.25 | 34.90 | 35.05 | 34.15 | 748241 | -1.72% |
| 13 Feb 2020 | 34.85 | 35.75 | 35.95 | 34.50 | 1121807 | -1.97% |
| 12 Feb 2020 | 35.55 | 37.25 | 37.40 | 35.35 | 1139848 | -4.44% |
| 11 Feb 2020 | 37.20 | 37.60 | 38.20 | 36.90 | 610482 | -1.06% |
| 10 Feb 2020 | 37.60 | 38.20 | 38.60 | 37.40 | 696215 | -1.83% |
| 07 Feb 2020 | 38.30 | 38.65 | 39.10 | 38.10 | 674394 | -1.03% |
| 06 Feb 2020 | 38.70 | 37.80 | 39.90 | 37.55 | 2140666 | 2.25% |
| 05 Feb 2020 | 37.85 | 38.30 | 38.60 | 37.70 | 1041159 | 0.00% |
| 04 Feb 2020 | 37.85 | 37.80 | 38.45 | 37.55 | 1740545 | -4.42% |
| 03 Feb 2020 | 39.60 | 38.95 | 40.40 | 38.15 | 1272238 | 1.67% |
| 01 Feb 2020 | 38.95 | 41.70 | 42.90 | 38.60 | 2637300 | -5.69% |
| 31 Jan 2020 | 41.30 | 42.50 | 42.60 | 41.20 | 1006963 | -2.13% |
| 30 Jan 2020 | 42.20 | 43.50 | 43.60 | 42.05 | 1270729 | -2.76% |
| 29 Jan 2020 | 43.40 | 43.40 | 44.10 | 43.05 | 1071618 | 0.93% |
| 28 Jan 2020 | 43.00 | 44.40 | 44.60 | 42.70 | 1600703 | -2.38% |
| 27 Jan 2020 | 44.05 | 42.70 | 45.20 | 42.15 | 4718067 | 2.68% |
| 24 Jan 2020 | 42.90 | 42.35 | 43.25 | 41.80 | 1726117 | 1.54% |
| 23 Jan 2020 | 42.25 | 41.70 | 42.85 | 41.25 | 1756013 | 1.32% |
| 22 Jan 2020 | 41.70 | 42.70 | 42.95 | 41.10 | 1895949 | -2.23% |
| 21 Jan 2020 | 42.65 | 40.60 | 43.35 | 40.20 | 5251731 | 4.66% |
| 20 Jan 2020 | 40.75 | 40.85 | 41.45 | 40.20 | 1295830 | -0.85% |
| 17 Jan 2020 | 41.10 | 41.75 | 42.30 | 40.90 | 1228060 | -0.96% |
| 16 Jan 2020 | 41.50 | 40.70 | 41.95 | 40.10 | 2193633 | 2.47% |
| 15 Jan 2020 | 40.50 | 39.95 | 41.20 | 39.55 | 1839680 | 1.63% |
| 14 Jan 2020 | 39.85 | 40.70 | 40.75 | 39.65 | 1093626 | -1.97% |
| 13 Jan 2020 | 40.65 | 40.50 | 41.70 | 40.30 | 2077350 | 2.01% |
| 10 Jan 2020 | 39.85 | 39.80 | 40.55 | 39.25 | 3368506 | 3.10% |
| 09 Jan 2020 | 38.65 | 37.80 | 39.30 | 37.80 | 1763090 | 3.48% |
| 08 Jan 2020 | 37.35 | 37.25 | 38.00 | 36.80 | 686350 | -1.19% |
| 07 Jan 2020 | 37.80 | 37.15 | 38.70 | 37.15 | 1316479 | 2.02% |
| 06 Jan 2020 | 37.05 | 38.00 | 38.20 | 36.65 | 1091439 | -3.64% |
| 03 Jan 2020 | 38.45 | 38.55 | 39.60 | 38.10 | 1342084 | -1.03% |
| 02 Jan 2020 | 38.85 | 37.85 | 39.40 | 37.45 | 2121953 | 3.46% |
| 01 Jan 2020 | 37.55 | 36.25 | 38.80 | 36.15 | 2483055 | 4.16% |
| 31 Dec 2019 | 36.05 | 35.95 | 36.30 | 35.80 | 642599 | 0.28% |
| 30 Dec 2019 | 35.95 | 36.05 | 36.30 | 35.70 | 844719 | 0.00% |
| 27 Dec 2019 | 35.95 | 35.65 | 36.25 | 35.65 | 532702 | 0.70% |
| 26 Dec 2019 | 35.70 | 35.80 | 35.90 | 35.50 | 385647 | 0.14% |
| 24 Dec 2019 | 35.65 | 36.20 | 36.30 | 35.40 | 527575 | -1.52% |
| 23 Dec 2019 | 36.20 | 36.55 | 37.10 | 36.05 | 649500 | -0.96% |
| 20 Dec 2019 | 36.55 | 36.10 | 37.10 | 35.65 | 1011766 | 0.97% |
| 19 Dec 2019 | 36.20 | 35.85 | 36.95 | 35.55 | 1178136 | 0.28% |
| 18 Dec 2019 | 36.10 | 36.65 | 36.90 | 35.85 | 399829 | -1.50% |
| 17 Dec 2019 | 36.65 | 36.45 | 37.25 | 36.25 | 537816 | 0.83% |
| 16 Dec 2019 | 36.35 | 37.05 | 37.40 | 36.25 | 549010 | -1.76% |
| 13 Dec 2019 | 37.00 | 35.95 | 37.25 | 35.95 | 1120809 | 3.21% |
| 12 Dec 2019 | 35.85 | 36.30 | 36.65 | 35.70 | 603858 | -1.10% |
| 11 Dec 2019 | 36.25 | 35.70 | 36.50 | 35.50 | 866760 | 2.40% |
| 10 Dec 2019 | 35.40 | 35.40 | 35.70 | 34.90 | 542455 | -0.14% |
| 09 Dec 2019 | 35.45 | 36.25 | 36.70 | 35.20 | 795778 | -2.21% |
| 06 Dec 2019 | 36.25 | 38.10 | 38.40 | 35.70 | 1478027 | -4.73% |
| 05 Dec 2019 | 38.05 | 38.30 | 38.45 | 36.85 | 3935465 | -6.05% |
| 04 Dec 2019 | 40.50 | 40.15 | 40.90 | 40.05 | 499691 | 0.75% |
| 03 Dec 2019 | 40.20 | 40.85 | 40.85 | 40.05 | 493220 | -1.59% |
| 02 Dec 2019 | 40.85 | 41.80 | 41.80 | 40.65 | 883189 | -2.04% |
| 29 Nov 2019 | 41.70 | 41.60 | 43.20 | 41.30 | 2038838 | 1.09% |
| 28 Nov 2019 | 41.25 | 40.85 | 41.75 | 40.40 | 1369083 | 0.49% |
| 27 Nov 2019 | 41.05 | 41.45 | 42.05 | 40.85 | 1271295 | -1.32% |
| 26 Nov 2019 | 41.60 | 42.05 | 42.35 | 41.25 | 947012 | -0.60% |
