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
IDBI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 89.40 | 93.00 | 93.60 | 88.50 | 16801021 | -1.87% |
| 02 May 2024 | 91.10 | 90.85 | 92.35 | 89.55 | 9158851 | 0.83% |
| 30 Apr 2024 | 90.35 | 92.40 | 92.40 | 90.05 | 10985226 | -1.47% |
| 29 Apr 2024 | 91.70 | 88.50 | 92.70 | 88.50 | 31317368 | 3.50% |
| 26 Apr 2024 | 88.60 | 88.30 | 90.00 | 88.15 | 10738890 | 0.62% |
| 25 Apr 2024 | 88.05 | 86.80 | 88.90 | 86.35 | 8809800 | 1.44% |
| 24 Apr 2024 | 86.80 | 88.20 | 88.40 | 86.30 | 6604385 | -0.80% |
| 23 Apr 2024 | 87.50 | 86.60 | 90.00 | 85.90 | 13461282 | 1.69% |
| 22 Apr 2024 | 86.05 | 84.90 | 86.35 | 84.90 | 5049480 | 2.44% |
| 19 Apr 2024 | 84.00 | 82.95 | 84.50 | 82.30 | 5800007 | -1.00% |
| 18 Apr 2024 | 84.85 | 86.40 | 87.35 | 84.25 | 5626327 | -0.64% |
| 16 Apr 2024 | 85.40 | 83.50 | 87.65 | 83.50 | 9182771 | 0.95% |
| 15 Apr 2024 | 84.60 | 83.35 | 85.75 | 83.05 | 8013919 | -2.53% |
| 12 Apr 2024 | 86.80 | 89.00 | 89.55 | 86.55 | 7027113 | -2.85% |
| 10 Apr 2024 | 89.35 | 89.10 | 90.40 | 88.30 | 9628835 | 1.07% |
| 09 Apr 2024 | 88.40 | 90.00 | 91.00 | 88.15 | 12993467 | -1.12% |
| 08 Apr 2024 | 89.40 | 89.25 | 91.00 | 87.85 | 13598926 | 0.68% |
| 05 Apr 2024 | 88.80 | 88.90 | 90.20 | 87.85 | 9829310 | 0.17% |
| 04 Apr 2024 | 88.65 | 88.80 | 90.95 | 87.85 | 24584813 | 0.91% |
| 03 Apr 2024 | 87.85 | 83.25 | 88.45 | 82.70 | 22330575 | 5.34% |
| 02 Apr 2024 | 83.40 | 83.30 | 83.90 | 82.75 | 5007316 | 0.06% |
| 01 Apr 2024 | 83.35 | 81.30 | 83.95 | 81.25 | 6816262 | 2.90% |
| 28 Mar 2024 | 81.00 | 79.85 | 82.80 | 79.85 | 11075387 | 2.02% |
| 27 Mar 2024 | 79.40 | 80.90 | 81.50 | 79.00 | 11204197 | -1.43% |
| 26 Mar 2024 | 80.55 | 81.50 | 82.30 | 80.20 | 5021145 | -0.98% |
| 22 Mar 2024 | 81.35 | 80.15 | 82.50 | 80.05 | 7716788 | 0.93% |
| 21 Mar 2024 | 80.60 | 80.05 | 81.25 | 79.80 | 6061448 | 2.81% |
| 20 Mar 2024 | 78.40 | 80.90 | 81.60 | 78.10 | 8188004 | -2.79% |
| 19 Mar 2024 | 80.65 | 82.00 | 83.40 | 80.25 | 5395481 | -2.24% |
| 18 Mar 2024 | 82.50 | 84.75 | 85.25 | 82.10 | 9651347 | -2.02% |
| 15 Mar 2024 | 84.20 | 79.45 | 85.95 | 76.75 | 17250245 | 5.71% |
| 14 Mar 2024 | 79.65 | 76.60 | 80.85 | 76.00 | 12417082 | 3.85% |
| 13 Mar 2024 | 76.70 | 82.50 | 83.90 | 75.50 | 16663944 | -6.75% |
| 12 Mar 2024 | 82.25 | 84.30 | 84.40 | 81.10 | 8907843 | -2.20% |
| 11 Mar 2024 | 84.10 | 86.15 | 87.90 | 83.75 | 13784404 | -1.64% |
| 07 Mar 2024 | 85.50 | 85.80 | 86.85 | 85.20 | 5146544 | 0.12% |
| 06 Mar 2024 | 85.40 | 89.05 | 89.85 | 84.75 | 12600172 | -4.15% |
| 05 Mar 2024 | 89.10 | 87.45 | 89.90 | 86.45 | 13443223 | 2.12% |
| 04 Mar 2024 | 87.25 | 89.20 | 89.75 | 86.10 | 5558875 | -1.80% |
| 02 Mar 2024 | 88.85 | 88.00 | 89.50 | 87.15 | 1519209 | 1.43% |
| 01 Mar 2024 | 87.60 | 87.00 | 88.20 | 86.95 | 4730023 | 1.33% |
| 29 Feb 2024 | 86.45 | 85.20 | 87.35 | 83.80 | 8584971 | 1.53% |
| 28 Feb 2024 | 85.15 | 89.00 | 89.15 | 84.25 | 10860145 | -3.79% |
| 27 Feb 2024 | 88.50 | 90.00 | 90.45 | 87.95 | 7840986 | -1.56% |
| 26 Feb 2024 | 89.90 | 91.20 | 91.90 | 89.55 | 7906387 | -1.32% |
| 23 Feb 2024 | 91.10 | 91.90 | 94.05 | 90.20 | 13352514 | -0.55% |
| 22 Feb 2024 | 91.60 | 90.10 | 92.00 | 87.50 | 12540429 | 1.89% |
| 21 Feb 2024 | 89.90 | 91.20 | 92.50 | 89.40 | 11988587 | -0.99% |
| 20 Feb 2024 | 90.80 | 91.65 | 92.35 | 90.10 | 9825805 | -0.60% |
| 19 Feb 2024 | 91.35 | 91.45 | 93.10 | 90.90 | 15023996 | 0.22% |
| 16 Feb 2024 | 91.15 | 90.65 | 93.65 | 88.75 | 30109819 | 1.56% |
| 15 Feb 2024 | 89.75 | 87.20 | 91.80 | 86.30 | 31292591 | 3.70% |
| 14 Feb 2024 | 86.55 | 82.50 | 87.35 | 82.00 | 13245887 | 2.30% |
| 13 Feb 2024 | 84.60 | 81.85 | 86.05 | 80.65 | 25199552 | 3.36% |
| 12 Feb 2024 | 81.85 | 89.70 | 90.70 | 78.25 | 28113190 | -7.98% |
| 09 Feb 2024 | 88.95 | 92.85 | 94.50 | 86.70 | 28192233 | -3.58% |
| 08 Feb 2024 | 92.25 | 95.80 | 97.65 | 91.70 | 30700127 | -2.54% |
| 07 Feb 2024 | 94.65 | 95.45 | 96.70 | 92.55 | 26624223 | 0.37% |
| 06 Feb 2024 | 94.30 | 94.60 | 98.70 | 92.60 | 40322006 | 1.13% |
| 05 Feb 2024 | 93.25 | 87.95 | 98.60 | 86.00 | 102611804 | 6.94% |
| 02 Feb 2024 | 87.20 | 88.20 | 90.70 | 86.55 | 42822356 | 0.06% |
| 01 Feb 2024 | 87.15 | 87.20 | 89.55 | 84.00 | 41404623 | 0.64% |
| 31 Jan 2024 | 86.60 | 83.95 | 88.00 | 83.65 | 30375502 | 3.71% |
| 30 Jan 2024 | 83.50 | 85.35 | 87.25 | 82.85 | 30870732 | -1.42% |
| 29 Jan 2024 | 84.70 | 84.30 | 88.00 | 83.75 | 42888297 | 1.44% |
| 25 Jan 2024 | 83.50 | 84.70 | 85.80 | 82.40 | 35505941 | -0.83% |
| 24 Jan 2024 | 84.20 | 76.80 | 87.00 | 76.30 | 123793708 | 10.21% |
| 23 Jan 2024 | 76.40 | 79.90 | 83.70 | 75.60 | 75684160 | -3.41% |
| 20 Jan 2024 | 79.10 | 70.00 | 80.70 | 69.70 | 133610874 | 13.57% |
| 19 Jan 2024 | 69.65 | 69.90 | 70.30 | 69.20 | 9495247 | 0.51% |
| 18 Jan 2024 | 69.30 | 68.45 | 69.95 | 66.65 | 11264394 | 0.95% |
| 17 Jan 2024 | 68.65 | 69.30 | 70.25 | 68.40 | 13243333 | -2.62% |
| 16 Jan 2024 | 70.50 | 68.95 | 72.25 | 68.75 | 34357070 | 2.32% |
| 15 Jan 2024 | 68.90 | 69.15 | 70.25 | 68.55 | 10222466 | 0.22% |
| 12 Jan 2024 | 68.75 | 67.05 | 69.45 | 67.05 | 14316792 | 2.92% |
| 11 Jan 2024 | 66.80 | 67.25 | 68.25 | 66.55 | 6926864 | -0.07% |
| 10 Jan 2024 | 66.85 | 67.00 | 67.25 | 66.45 | 4492436 | -0.74% |
| 09 Jan 2024 | 67.35 | 67.95 | 68.35 | 67.10 | 4338871 | 0.15% |
| 08 Jan 2024 | 67.25 | 68.75 | 68.90 | 66.80 | 7305146 | -2.04% |
| 05 Jan 2024 | 68.65 | 69.75 | 69.95 | 68.10 | 9699095 | -0.94% |
| 04 Jan 2024 | 69.30 | 68.20 | 70.50 | 68.20 | 18411053 | 2.06% |
| 03 Jan 2024 | 67.90 | 67.30 | 68.55 | 67.10 | 7686164 | 0.89% |
| 02 Jan 2024 | 67.30 | 67.70 | 68.40 | 66.50 | 6776439 | -0.44% |
| 01 Jan 2024 | 67.60 | 67.45 | 68.65 | 67.20 | 7511625 | 0.30% |
| 29 Dec 2023 | 67.40 | 66.40 | 68.25 | 66.35 | 10605913 | 1.81% |
| 28 Dec 2023 | 66.20 | 66.20 | 66.80 | 65.85 | 6213076 | 0.38% |
| 27 Dec 2023 | 65.95 | 65.95 | 66.85 | 65.60 | 6646699 | 0.76% |
| 26 Dec 2023 | 65.45 | 66.35 | 66.70 | 65.25 | 5718317 | -0.76% |
| 22 Dec 2023 | 65.95 | 66.40 | 67.05 | 65.30 | 6959675 | 0.08% |
| 21 Dec 2023 | 65.90 | 64.50 | 66.20 | 63.40 | 10456581 | 1.62% |
| 20 Dec 2023 | 64.85 | 70.00 | 70.50 | 64.05 | 18243199 | -6.82% |
| 19 Dec 2023 | 69.60 | 71.00 | 71.05 | 69.00 | 13867981 | -0.85% |
| 18 Dec 2023 | 70.20 | 67.20 | 71.35 | 66.75 | 45343258 | 4.78% |
| 15 Dec 2023 | 67.00 | 67.00 | 67.60 | 66.20 | 13205338 | 1.44% |
| 14 Dec 2023 | 66.05 | 66.50 | 66.90 | 65.95 | 5020762 | 0.38% |
| 13 Dec 2023 | 65.80 | 66.80 | 67.05 | 65.45 | 5900640 | -0.90% |
| 12 Dec 2023 | 66.40 | 67.40 | 67.85 | 66.20 | 9572413 | -0.60% |
| 11 Dec 2023 | 66.80 | 66.40 | 67.35 | 66.35 | 6665811 | 1.21% |
| 08 Dec 2023 | 66.00 | 67.25 | 67.60 | 65.70 | 10932869 | -1.64% |
| 07 Dec 2023 | 67.10 | 64.25 | 67.80 | 64.10 | 26208294 | 4.68% |
| 06 Dec 2023 | 64.10 | 64.05 | 64.60 | 63.65 | 6534990 | 0.31% |
| 05 Dec 2023 | 63.90 | 63.80 | 64.70 | 63.45 | 8951571 | 0.87% |
| 04 Dec 2023 | 63.35 | 64.95 | 65.00 | 63.00 | 9529091 | 1.36% |
| 01 Dec 2023 | 62.50 | 63.00 | 63.20 | 62.40 | 5393551 | 0.00% |
| 30 Nov 2023 | 62.50 | 62.80 | 63.60 | 62.20 | 6742871 | 0.81% |
| 29 Nov 2023 | 62.00 | 62.25 | 62.65 | 61.85 | 4108150 | 0.32% |
| 28 Nov 2023 | 61.80 | 61.00 | 62.30 | 60.70 | 5928745 | 1.90% |
| 24 Nov 2023 | 60.65 | 60.65 | 61.25 | 60.55 | 3387344 | 0.00% |
| 23 Nov 2023 | 60.65 | 60.40 | 61.80 | 60.30 | 7909734 | 0.33% |
| 22 Nov 2023 | 60.45 | 60.30 | 60.70 | 59.50 | 15926264 | -2.97% |
| 21 Nov 2023 | 62.30 | 62.30 | 62.55 | 61.65 | 3940462 | 0.65% |
| 20 Nov 2023 | 61.90 | 63.00 | 63.35 | 60.80 | 7053993 | -1.20% |
| 17 Nov 2023 | 62.65 | 64.00 | 64.00 | 62.50 | 14856247 | -4.50% |
| 16 Nov 2023 | 65.60 | 66.15 | 66.50 | 65.45 | 4810003 | -0.83% |
| 15 Nov 2023 | 66.15 | 66.35 | 66.50 | 65.70 | 5558917 | 0.92% |
| 13 Nov 2023 | 65.55 | 63.50 | 66.00 | 63.05 | 12671945 | 2.74% |
| 12 Nov 2023 | 63.80 | 63.80 | 63.90 | 63.55 | 1443721 | 0.87% |
| 10 Nov 2023 | 63.25 | 62.80 | 63.80 | 62.35 | 3815431 | 0.72% |
| 09 Nov 2023 | 62.80 | 63.80 | 64.05 | 62.05 | 4326775 | -1.02% |
| 08 Nov 2023 | 63.45 | 62.95 | 64.75 | 62.85 | 9800517 | 1.28% |
| 07 Nov 2023 | 62.65 | 62.50 | 63.10 | 60.65 | 8268344 | 0.56% |
| 06 Nov 2023 | 62.30 | 62.60 | 62.95 | 61.90 | 4851810 | 0.40% |
| 03 Nov 2023 | 62.05 | 63.00 | 63.15 | 61.90 | 6054715 | -0.72% |
| 02 Nov 2023 | 62.50 | 60.95 | 62.75 | 60.90 | 11145612 | 3.91% |
| 01 Nov 2023 | 60.15 | 62.10 | 62.30 | 59.60 | 9827738 | -2.75% |
| 31 Oct 2023 | 61.85 | 62.25 | 62.65 | 61.60 | 6809509 | 0.08% |
| 30 Oct 2023 | 61.80 | 62.85 | 63.25 | 61.35 | 10045182 | -1.59% |
| 27 Oct 2023 | 62.80 | 63.25 | 64.10 | 62.70 | 11470144 | 0.00% |
| 26 Oct 2023 | 62.80 | 63.15 | 63.45 | 61.40 | 9607459 | -2.03% |
| 25 Oct 2023 | 64.10 | 62.95 | 64.80 | 60.85 | 13219474 | 1.75% |
| 23 Oct 2023 | 63.00 | 68.00 | 68.85 | 62.10 | 19262716 | -5.90% |
| 20 Oct 2023 | 66.95 | 68.50 | 69.55 | 66.50 | 10865258 | -2.26% |
| 19 Oct 2023 | 68.50 | 68.50 | 69.50 | 67.75 | 12553577 | -0.44% |
| 18 Oct 2023 | 68.80 | 70.25 | 71.80 | 68.15 | 15661157 | -1.85% |
| 17 Oct 2023 | 70.10 | 70.40 | 71.00 | 69.75 | 5529115 | 0.00% |
| 16 Oct 2023 | 70.10 | 71.00 | 71.20 | 69.25 | 9415855 | -0.85% |
| 13 Oct 2023 | 70.70 | 72.50 | 72.50 | 70.45 | 17917891 | -0.35% |
| 12 Oct 2023 | 70.95 | 69.45 | 71.60 | 68.80 | 15368932 | 2.53% |
| 11 Oct 2023 | 69.20 | 68.15 | 70.50 | 68.15 | 11168510 | 1.99% |
| 10 Oct 2023 | 67.85 | 68.00 | 68.50 | 67.25 | 6153103 | 1.65% |
| 09 Oct 2023 | 66.75 | 68.00 | 68.60 | 65.90 | 15282624 | -4.30% |
| 06 Oct 2023 | 69.75 | 68.95 | 69.85 | 68.25 | 7656997 | 1.68% |
| 05 Oct 2023 | 68.60 | 70.00 | 70.55 | 68.30 | 8639813 | -1.37% |
| 04 Oct 2023 | 69.55 | 70.40 | 71.40 | 69.20 | 10226698 | -1.49% |
| 03 Oct 2023 | 70.60 | 70.35 | 71.80 | 70.00 | 10579758 | -0.21% |
| 29 Sep 2023 | 70.75 | 70.50 | 71.45 | 70.35 | 6540476 | 1.00% |
| 28 Sep 2023 | 70.05 | 71.90 | 72.65 | 69.70 | 16789946 | -1.55% |
| 27 Sep 2023 | 71.15 | 69.90 | 71.50 | 69.15 | 11394213 | 2.01% |
| 26 Sep 2023 | 69.75 | 70.65 | 71.40 | 69.55 | 8035226 | -1.48% |
| 25 Sep 2023 | 70.80 | 71.85 | 72.20 | 70.20 | 8507418 | -0.63% |
| 22 Sep 2023 | 71.25 | 69.75 | 72.65 | 69.75 | 20402508 | 2.74% |
| 21 Sep 2023 | 69.35 | 70.60 | 73.20 | 68.50 | 24771731 | -1.91% |
| 20 Sep 2023 | 70.70 | 72.10 | 73.40 | 69.95 | 15683559 | -2.55% |
| 18 Sep 2023 | 72.55 | 69.70 | 74.75 | 69.30 | 49205307 | 4.24% |
| 15 Sep 2023 | 69.60 | 69.20 | 71.65 | 68.75 | 22164101 | 0.94% |
| 14 Sep 2023 | 68.95 | 68.20 | 69.55 | 68.00 | 12192416 | 1.85% |
| 13 Sep 2023 | 67.70 | 65.80 | 68.35 | 64.60 | 16020642 | 3.04% |
| 12 Sep 2023 | 65.70 | 70.65 | 70.70 | 65.30 | 20916769 | -6.34% |
| 11 Sep 2023 | 70.15 | 71.15 | 71.65 | 69.60 | 13833740 | -0.99% |
| 08 Sep 2023 | 70.85 | 70.45 | 73.40 | 70.10 | 29593427 | 1.50% |
| 07 Sep 2023 | 69.80 | 70.45 | 70.75 | 69.25 | 12112180 | -0.43% |
| 06 Sep 2023 | 70.10 | 71.50 | 72.90 | 69.30 | 33068871 | -0.07% |
| 05 Sep 2023 | 70.15 | 65.70 | 71.25 | 65.40 | 83130936 | 8.09% |
| 04 Sep 2023 | 64.90 | 63.20 | 65.50 | 62.90 | 54876545 | 8.08% |
| 01 Sep 2023 | 60.05 | 59.90 | 60.50 | 59.25 | 5990344 | 0.42% |
| 31 Aug 2023 | 59.80 | 59.95 | 60.55 | 59.60 | 4499463 | 0.08% |
| 30 Aug 2023 | 59.75 | 59.90 | 60.70 | 59.60 | 5784788 | 0.50% |
| 29 Aug 2023 | 59.45 | 60.85 | 61.00 | 59.25 | 7442789 | -1.90% |
| 28 Aug 2023 | 60.60 | 61.05 | 61.40 | 60.40 | 3821260 | -0.25% |
| 25 Aug 2023 | 60.75 | 61.00 | 61.80 | 60.00 | 6682994 | -1.30% |
| 24 Aug 2023 | 61.55 | 62.75 | 63.30 | 61.15 | 7114508 | -1.20% |
| 23 Aug 2023 | 62.30 | 61.95 | 62.85 | 61.75 | 7686915 | 1.05% |
| 22 Aug 2023 | 61.65 | 60.75 | 62.40 | 60.75 | 8717301 | 1.73% |
| 21 Aug 2023 | 60.60 | 60.50 | 61.25 | 60.30 | 6635687 | -0.49% |
| 18 Aug 2023 | 60.90 | 61.00 | 62.00 | 60.60 | 7462550 | -0.81% |
| 17 Aug 2023 | 61.40 | 61.90 | 62.70 | 61.10 | 10799762 | -0.97% |
| 16 Aug 2023 | 62.00 | 63.25 | 63.25 | 61.65 | 8459071 | -2.36% |
| 14 Aug 2023 | 63.50 | 64.55 | 64.75 | 62.60 | 10166901 | -1.40% |
| 11 Aug 2023 | 64.40 | 63.75 | 65.70 | 63.35 | 14699728 | 1.02% |
| 10 Aug 2023 | 63.75 | 63.50 | 64.45 | 63.00 | 8889206 | 0.63% |
| 09 Aug 2023 | 63.35 | 64.90 | 64.90 | 62.85 | 11344816 | -1.93% |
| 08 Aug 2023 | 64.60 | 65.55 | 65.85 | 64.25 | 8632667 | -1.00% |
| 07 Aug 2023 | 65.25 | 64.30 | 66.85 | 64.05 | 23010490 | 2.11% |
| 04 Aug 2023 | 63.90 | 64.50 | 65.80 | 63.00 | 23789282 | -0.78% |
| 03 Aug 2023 | 64.40 | 60.45 | 64.70 | 60.00 | 50211481 | 6.45% |
| 02 Aug 2023 | 60.50 | 62.60 | 62.85 | 59.55 | 26768675 | -3.89% |
| 01 Aug 2023 | 62.95 | 57.95 | 63.25 | 57.95 | 77820244 | 8.63% |
| 31 Jul 2023 | 57.95 | 58.30 | 58.45 | 57.75 | 4680623 | -0.17% |
| 28 Jul 2023 | 58.05 | 57.65 | 58.20 | 57.55 | 4260402 | 0.43% |
| 27 Jul 2023 | 57.80 | 57.85 | 59.20 | 57.65 | 9547882 | 0.61% |
| 26 Jul 2023 | 57.45 | 57.00 | 57.60 | 56.85 | 5642119 | 1.14% |
| 25 Jul 2023 | 56.80 | 58.40 | 58.50 | 56.55 | 8926177 | -1.90% |
| 24 Jul 2023 | 57.90 | 57.90 | 58.95 | 57.70 | 16707700 | 0.78% |
| 21 Jul 2023 | 57.45 | 57.25 | 57.80 | 57.00 | 6661589 | 0.26% |
| 20 Jul 2023 | 57.30 | 57.50 | 58.95 | 56.70 | 8105097 | -0.35% |
| 19 Jul 2023 | 57.50 | 57.45 | 57.80 | 57.05 | 4926208 | 0.35% |
| 18 Jul 2023 | 57.30 | 58.30 | 58.45 | 57.10 | 5353271 | -1.46% |
| 17 Jul 2023 | 58.15 | 57.90 | 58.30 | 57.45 | 6026863 | 0.78% |
| 14 Jul 2023 | 57.70 | 57.35 | 57.95 | 56.80 | 5975873 | 0.96% |
| 13 Jul 2023 | 57.15 | 59.40 | 59.40 | 56.80 | 9447798 | -3.22% |
| 12 Jul 2023 | 59.05 | 59.05 | 59.75 | 58.80 | 11615042 | 0.43% |
| 11 Jul 2023 | 58.80 | 58.85 | 59.65 | 58.20 | 10846932 | 0.43% |
| 10 Jul 2023 | 58.55 | 58.25 | 60.50 | 58.25 | 28545084 | 1.91% |
| 07 Jul 2023 | 57.45 | 57.95 | 58.35 | 56.65 | 11451771 | -1.71% |
| 06 Jul 2023 | 58.45 | 57.75 | 58.95 | 57.35 | 11789981 | 0.86% |
| 05 Jul 2023 | 57.95 | 57.05 | 59.20 | 56.70 | 26837690 | 2.02% |
| 04 Jul 2023 | 56.80 | 56.95 | 57.50 | 55.80 | 11469029 | 0.18% |
| 03 Jul 2023 | 56.70 | 55.50 | 57.35 | 55.45 | 18961041 | 2.44% |
| 30 Jun 2023 | 55.35 | 53.75 | 56.25 | 53.70 | 17440813 | 3.26% |
| 28 Jun 2023 | 53.60 | 53.90 | 54.05 | 53.45 | 2351018 | 0.00% |
| 27 Jun 2023 | 53.60 | 53.80 | 54.00 | 53.40 | 2704718 | 0.00% |
| 26 Jun 2023 | 53.60 | 53.75 | 54.25 | 53.25 | 3762966 | -0.09% |
| 23 Jun 2023 | 53.65 | 54.50 | 54.70 | 53.40 | 5497197 | -1.56% |
| 22 Jun 2023 | 54.50 | 55.00 | 55.65 | 54.30 | 6545166 | -0.55% |
| 21 Jun 2023 | 54.80 | 54.45 | 55.70 | 54.45 | 7441762 | 0.55% |
| 20 Jun 2023 | 54.50 | 54.75 | 54.75 | 54.10 | 3195333 | -0.09% |
| 19 Jun 2023 | 54.55 | 54.10 | 54.90 | 54.00 | 5070434 | 1.30% |
| 16 Jun 2023 | 53.85 | 53.60 | 54.00 | 53.50 | 3362401 | 0.65% |
| 15 Jun 2023 | 53.50 | 54.00 | 54.25 | 53.40 | 3247510 | -1.02% |
| 14 Jun 2023 | 54.05 | 54.40 | 54.45 | 53.90 | 2409286 | -0.28% |
| 13 Jun 2023 | 54.20 | 54.10 | 54.55 | 53.55 | 3062272 | 0.28% |
| 12 Jun 2023 | 54.05 | 53.65 | 54.40 | 53.10 | 4116903 | 1.31% |
| 09 Jun 2023 | 53.35 | 54.85 | 54.85 | 53.20 | 6588198 | -2.47% |
| 08 Jun 2023 | 54.70 | 55.70 | 56.00 | 54.30 | 6289913 | -1.44% |
| 07 Jun 2023 | 55.50 | 55.45 | 56.50 | 55.25 | 6561880 | 0.18% |
| 06 Jun 2023 | 55.40 | 56.00 | 56.15 | 55.20 | 3978916 | -0.89% |
| 05 Jun 2023 | 55.90 | 55.90 | 57.00 | 55.60 | 9520771 | 0.90% |
| 02 Jun 2023 | 55.40 | 55.65 | 56.15 | 55.20 | 5562945 | 0.18% |
| 01 Jun 2023 | 55.30 | 55.00 | 56.15 | 54.95 | 6556441 | 0.45% |
| 31 May 2023 | 55.05 | 54.95 | 55.80 | 54.60 | 4177539 | 0.27% |
| 30 May 2023 | 54.90 | 55.25 | 55.45 | 54.75 | 2917256 | -0.36% |
| 29 May 2023 | 55.10 | 55.00 | 56.20 | 54.70 | 7069032 | 0.73% |
| 26 May 2023 | 54.70 | 55.65 | 55.90 | 54.40 | 4676507 | -1.44% |
| 25 May 2023 | 55.50 | 54.70 | 56.20 | 54.50 | 5888808 | 1.46% |
| 24 May 2023 | 54.70 | 54.70 | 55.40 | 54.25 | 4605280 | -0.18% |
| 23 May 2023 | 54.80 | 55.40 | 55.40 | 54.60 | 3643572 | -0.63% |
| 22 May 2023 | 55.15 | 54.95 | 55.25 | 54.40 | 4635277 | 0.36% |
| 19 May 2023 | 54.95 | 56.20 | 56.20 | 54.40 | 9813865 | -1.88% |
| 18 May 2023 | 56.00 | 57.05 | 57.95 | 55.55 | 19647901 | -1.15% |
| 17 May 2023 | 56.65 | 53.40 | 56.95 | 53.20 | 30941326 | 6.29% |
| 16 May 2023 | 53.30 | 53.30 | 54.70 | 53.15 | 5183388 | 0.38% |
| 15 May 2023 | 53.10 | 53.25 | 53.55 | 52.90 | 2687532 | -0.28% |
| 12 May 2023 | 53.25 | 53.10 | 53.50 | 52.85 | 2613588 | 0.00% |
| 11 May 2023 | 53.25 | 53.80 | 54.45 | 53.05 | 3753478 | -1.11% |
| 10 May 2023 | 53.85 | 54.35 | 54.50 | 53.30 | 3958999 | -1.37% |
| 09 May 2023 | 54.60 | 53.45 | 55.65 | 53.45 | 15070600 | 2.34% |
| 08 May 2023 | 53.35 | 53.05 | 53.65 | 52.55 | 4973191 | 0.57% |
| 05 May 2023 | 53.05 | 53.60 | 54.30 | 52.75 | 5407613 | -1.49% |
| 04 May 2023 | 53.85 | 53.75 | 54.25 | 53.60 | 4590061 | 0.09% |
| 03 May 2023 | 53.80 | 53.85 | 54.70 | 53.15 | 7290288 | -1.91% |
| 02 May 2023 | 54.85 | 55.75 | 56.40 | 54.55 | 11248042 | 0.37% |
| 28 Apr 2023 | 54.65 | 54.55 | 55.60 | 54.10 | 9847582 | 0.55% |
| 27 Apr 2023 | 54.35 | 53.25 | 54.60 | 53.05 | 10194226 | 2.35% |
| 26 Apr 2023 | 53.10 | 53.00 | 54.55 | 52.65 | 7554198 | 0.09% |
| 25 Apr 2023 | 53.05 | 52.50 | 53.50 | 52.50 | 7211250 | 1.24% |
| 24 Apr 2023 | 52.40 | 51.45 | 52.75 | 51.10 | 4892368 | 2.24% |
| 21 Apr 2023 | 51.25 | 52.50 | 52.70 | 50.60 | 4743021 | -2.57% |
| 20 Apr 2023 | 52.60 | 52.75 | 53.25 | 52.20 | 5159818 | 0.38% |
| 19 Apr 2023 | 52.40 | 53.60 | 53.70 | 52.00 | 10554875 | -1.50% |
| 18 Apr 2023 | 53.20 | 51.80 | 53.70 | 51.40 | 14607375 | 2.90% |
| 17 Apr 2023 | 51.70 | 52.40 | 52.40 | 51.15 | 14431294 | 0.00% |
| 13 Apr 2023 | 51.70 | 46.90 | 53.00 | 46.85 | 29257775 | 9.77% |
| 12 Apr 2023 | 47.10 | 47.20 | 47.55 | 47.05 | 2377182 | 0.00% |
| 11 Apr 2023 | 47.10 | 47.20 | 47.75 | 46.90 | 2884119 | 0.32% |
| 10 Apr 2023 | 46.95 | 46.55 | 47.60 | 46.00 | 2625859 | 0.86% |
| 06 Apr 2023 | 46.55 | 46.20 | 46.80 | 45.95 | 2720385 | 0.87% |
| 05 Apr 2023 | 46.15 | 46.45 | 46.65 | 45.90 | 2088483 | -0.65% |
| 03 Apr 2023 | 46.45 | 45.90 | 46.65 | 45.40 | 4589203 | 3.22% |
| 31 Mar 2023 | 45.00 | 45.50 | 46.00 | 44.80 | 4375447 | 0.00% |
| 29 Mar 2023 | 45.00 | 43.25 | 45.30 | 43.10 | 9050344 | 3.93% |
| 28 Mar 2023 | 43.30 | 44.85 | 45.25 | 42.90 | 7368866 | -3.24% |
| 27 Mar 2023 | 44.75 | 46.30 | 46.40 | 44.40 | 6925592 | -3.35% |
| 24 Mar 2023 | 46.30 | 47.15 | 47.35 | 45.80 | 6068556 | -1.80% |
| 23 Mar 2023 | 47.15 | 47.40 | 47.70 | 47.00 | 6880045 | -0.95% |
| 22 Mar 2023 | 47.60 | 47.10 | 47.90 | 46.65 | 6137340 | 1.71% |
| 21 Mar 2023 | 46.80 | 45.90 | 47.80 | 45.65 | 14120114 | 3.43% |
| 20 Mar 2023 | 45.25 | 46.05 | 46.70 | 44.50 | 10476032 | -3.10% |
| 17 Mar 2023 | 46.70 | 44.50 | 47.05 | 44.50 | 20748757 | 5.18% |
| 16 Mar 2023 | 44.40 | 45.35 | 45.35 | 44.05 | 5090037 | -1.77% |
| 15 Mar 2023 | 45.20 | 45.70 | 46.25 | 45.10 | 3329575 | -0.33% |
| 14 Mar 2023 | 45.35 | 46.40 | 46.50 | 45.10 | 6343674 | -2.47% |
| 13 Mar 2023 | 46.50 | 47.15 | 47.80 | 46.30 | 5200712 | -2.52% |
| 10 Mar 2023 | 47.70 | 48.00 | 48.20 | 47.45 | 4682132 | -1.45% |
| 09 Mar 2023 | 48.40 | 48.95 | 49.40 | 48.15 | 3821605 | -1.02% |
| 08 Mar 2023 | 48.90 | 49.00 | 49.30 | 48.65 | 3870678 | -0.61% |
| 06 Mar 2023 | 49.20 | 49.70 | 50.50 | 49.05 | 7144566 | -0.71% |
| 03 Mar 2023 | 49.55 | 48.95 | 50.55 | 48.95 | 8463560 | 1.64% |
| 02 Mar 2023 | 48.75 | 49.05 | 49.50 | 48.60 | 5072179 | -0.71% |
| 01 Mar 2023 | 49.10 | 48.35 | 49.40 | 48.25 | 4251591 | 1.66% |
| 28 Feb 2023 | 48.30 | 48.30 | 48.70 | 47.90 | 9285413 | 0.31% |
| 27 Feb 2023 | 48.15 | 48.55 | 48.75 | 47.60 | 7226460 | -1.23% |
| 24 Feb 2023 | 48.75 | 49.35 | 49.70 | 48.60 | 3356256 | -0.51% |
| 23 Feb 2023 | 49.00 | 48.10 | 49.25 | 47.25 | 5499761 | 1.55% |
| 22 Feb 2023 | 48.25 | 49.90 | 50.00 | 47.90 | 5783551 | -3.98% |
| 21 Feb 2023 | 50.25 | 50.00 | 50.90 | 49.30 | 6753081 | 0.70% |
| 20 Feb 2023 | 49.90 | 48.95 | 50.15 | 48.90 | 9059906 | 2.89% |
| 17 Feb 2023 | 48.50 | 48.60 | 48.85 | 48.25 | 2321347 | -0.82% |
| 16 Feb 2023 | 48.90 | 49.00 | 49.40 | 48.60 | 3642411 | 0.20% |
| 15 Feb 2023 | 48.80 | 48.20 | 48.95 | 48.15 | 3465502 | 1.04% |
| 14 Feb 2023 | 48.30 | 49.00 | 49.00 | 48.20 | 4679528 | -1.02% |
| 13 Feb 2023 | 48.80 | 49.70 | 49.80 | 48.35 | 5714175 | -1.41% |
| 10 Feb 2023 | 49.50 | 49.70 | 50.85 | 49.25 | 6952245 | -0.90% |
| 09 Feb 2023 | 49.95 | 50.35 | 50.50 | 49.75 | 4437947 | -1.19% |
| 08 Feb 2023 | 50.55 | 50.65 | 51.00 | 50.40 | 4020672 | -0.10% |
| 07 Feb 2023 | 50.60 | 51.00 | 51.20 | 50.35 | 5535991 | -0.69% |
| 06 Feb 2023 | 50.95 | 50.15 | 51.30 | 49.90 | 6758593 | 2.10% |
| 03 Feb 2023 | 49.90 | 50.45 | 50.80 | 48.50 | 8199365 | -0.60% |
| 02 Feb 2023 | 50.20 | 50.00 | 51.50 | 49.55 | 7032992 | -0.50% |
| 01 Feb 2023 | 50.45 | 53.00 | 53.75 | 48.75 | 16080995 | -3.35% |
| 31 Jan 2023 | 52.20 | 50.70 | 52.65 | 49.85 | 7744046 | 3.47% |
| 30 Jan 2023 | 50.45 | 50.40 | 52.30 | 49.75 | 9034823 | -1.18% |
| 27 Jan 2023 | 51.05 | 52.70 | 52.90 | 49.50 | 10411654 | -3.04% |
| 25 Jan 2023 | 52.65 | 53.50 | 53.70 | 52.20 | 5929862 | -1.68% |
| 24 Jan 2023 | 53.55 | 55.25 | 55.55 | 53.00 | 10599130 | -2.46% |
| 23 Jan 2023 | 54.90 | 54.85 | 55.65 | 54.65 | 7827908 | 0.46% |
| 20 Jan 2023 | 54.65 | 54.65 | 55.15 | 54.50 | 4252086 | 0.09% |
| 19 Jan 2023 | 54.60 | 54.65 | 54.90 | 54.30 | 4855076 | -0.55% |
| 18 Jan 2023 | 54.90 | 55.15 | 55.45 | 54.70 | 6048261 | 0.00% |
| 17 Jan 2023 | 54.90 | 55.80 | 55.80 | 54.25 | 8081627 | -1.08% |
| 16 Jan 2023 | 55.50 | 54.80 | 56.15 | 54.75 | 15404255 | 1.83% |
| 13 Jan 2023 | 54.50 | 54.50 | 55.20 | 54.00 | 10873914 | 0.46% |
| 12 Jan 2023 | 54.25 | 55.20 | 55.40 | 53.90 | 13107869 | -2.25% |
| 11 Jan 2023 | 55.50 | 56.00 | 56.10 | 54.65 | 19725130 | -0.72% |
| 10 Jan 2023 | 55.90 | 58.35 | 58.35 | 55.65 | 31319906 | -4.93% |
| 09 Jan 2023 | 58.80 | 61.50 | 62.00 | 58.10 | 60687131 | -0.34% |
| 06 Jan 2023 | 59.00 | 56.90 | 59.70 | 56.10 | 100716858 | 7.76% |
| 05 Jan 2023 | 54.75 | 54.80 | 55.40 | 53.65 | 11120438 | 0.18% |
| 04 Jan 2023 | 54.65 | 56.20 | 56.80 | 54.30 | 12411226 | -2.24% |
| 03 Jan 2023 | 55.90 | 55.25 | 56.65 | 55.25 | 10030980 | 1.36% |
| 02 Jan 2023 | 55.15 | 54.50 | 55.65 | 54.40 | 10627384 | 1.47% |
| 30 Dec 2022 | 54.35 | 54.10 | 55.40 | 53.85 | 14266559 | 1.02% |
| 29 Dec 2022 | 53.80 | 53.00 | 53.95 | 52.30 | 10496598 | 1.32% |
| 28 Dec 2022 | 53.10 | 52.90 | 54.10 | 52.35 | 10552016 | 0.38% |
| 27 Dec 2022 | 52.90 | 52.80 | 53.50 | 51.90 | 12300298 | 2.03% |
| 26 Dec 2022 | 51.85 | 49.00 | 52.75 | 47.85 | 20416920 | 6.25% |
| 23 Dec 2022 | 48.80 | 51.35 | 51.35 | 48.15 | 19968699 | -5.79% |
| 22 Dec 2022 | 51.80 | 54.50 | 54.90 | 51.40 | 20514287 | -3.54% |
| 21 Dec 2022 | 53.70 | 56.30 | 57.80 | 53.15 | 18685918 | -3.94% |
| 20 Dec 2022 | 55.90 | 57.40 | 57.50 | 55.60 | 14412016 | -2.27% |
| 19 Dec 2022 | 57.20 | 57.50 | 57.95 | 56.30 | 11234411 | 0.00% |
| 16 Dec 2022 | 57.20 | 58.70 | 59.60 | 56.70 | 21678327 | -2.64% |
| 15 Dec 2022 | 58.75 | 57.25 | 61.00 | 57.00 | 54904764 | 2.62% |
| 14 Dec 2022 | 57.25 | 58.45 | 58.85 | 56.60 | 25469630 | -1.46% |
| 13 Dec 2022 | 58.10 | 55.75 | 58.70 | 55.30 | 40588282 | 5.06% |
| 12 Dec 2022 | 55.30 | 54.85 | 55.65 | 53.60 | 19052453 | 1.00% |
| 09 Dec 2022 | 54.75 | 58.30 | 59.70 | 53.80 | 46565788 | -5.60% |
| 08 Dec 2022 | 58.00 | 59.10 | 60.45 | 57.50 | 30903530 | -1.44% |
| 07 Dec 2022 | 58.85 | 58.75 | 60.50 | 58.50 | 52541046 | 0.26% |
| 06 Dec 2022 | 58.70 | 54.50 | 59.90 | 54.30 | 74514483 | 8.20% |
| 05 Dec 2022 | 54.25 | 54.05 | 55.30 | 53.70 | 12976810 | 0.65% |
| 02 Dec 2022 | 53.90 | 53.05 | 54.90 | 52.85 | 15953184 | 1.41% |
| 01 Dec 2022 | 53.15 | 53.50 | 53.75 | 52.55 | 12125595 | -0.56% |
| 30 Nov 2022 | 53.45 | 54.45 | 54.80 | 52.75 | 19622074 | -1.57% |
| 29 Nov 2022 | 54.30 | 53.95 | 55.60 | 53.10 | 52405381 | 2.74% |
| 28 Nov 2022 | 52.85 | 51.50 | 53.85 | 51.05 | 22562817 | 3.73% |
| 25 Nov 2022 | 50.95 | 49.25 | 53.00 | 49.00 | 40311394 | 4.09% |
| 24 Nov 2022 | 48.95 | 48.80 | 49.50 | 48.60 | 8309406 | 0.82% |
| 23 Nov 2022 | 48.55 | 49.35 | 50.10 | 47.85 | 13967592 | -1.12% |
| 22 Nov 2022 | 49.10 | 50.25 | 51.00 | 48.75 | 15103942 | -1.50% |
| 21 Nov 2022 | 49.85 | 48.60 | 50.85 | 48.05 | 29976222 | 3.10% |
| 18 Nov 2022 | 48.35 | 46.90 | 48.70 | 46.70 | 17845779 | 3.53% |
| 17 Nov 2022 | 46.70 | 46.80 | 47.15 | 46.30 | 5395640 | -0.21% |
| 16 Nov 2022 | 46.80 | 47.60 | 48.00 | 46.55 | 6438641 | -1.27% |
| 15 Nov 2022 | 47.40 | 47.10 | 48.40 | 46.90 | 7713438 | 0.74% |
| 14 Nov 2022 | 47.05 | 47.85 | 48.10 | 46.80 | 6564051 | -1.67% |
| 11 Nov 2022 | 47.85 | 49.90 | 50.40 | 47.55 | 15143839 | -3.24% |
| 10 Nov 2022 | 49.45 | 49.50 | 50.95 | 49.05 | 20703433 | -0.10% |
| 09 Nov 2022 | 49.50 | 47.05 | 51.25 | 46.60 | 50264555 | 6.22% |
| 07 Nov 2022 | 46.60 | 45.75 | 48.00 | 45.65 | 19495008 | 2.87% |
| 04 Nov 2022 | 45.30 | 44.80 | 46.00 | 44.50 | 12181792 | 1.80% |
| 03 Nov 2022 | 44.50 | 43.25 | 44.65 | 43.15 | 7364654 | 2.42% |
| 02 Nov 2022 | 43.45 | 43.70 | 44.10 | 43.35 | 4001937 | -0.69% |
| 01 Nov 2022 | 43.75 | 44.15 | 44.30 | 43.50 | 4274861 | -0.34% |
| 31 Oct 2022 | 43.90 | 44.80 | 44.80 | 43.80 | 5469555 | -1.24% |
| 28 Oct 2022 | 44.45 | 45.20 | 45.55 | 44.30 | 5569778 | -1.66% |
| 27 Oct 2022 | 45.20 | 45.45 | 45.80 | 44.90 | 5447809 | 0.33% |
| 25 Oct 2022 | 45.05 | 45.20 | 45.65 | 44.75 | 8051993 | -0.44% |
| 24 Oct 2022 | 45.25 | 45.50 | 45.80 | 45.05 | 3922588 | 2.14% |
| 21 Oct 2022 | 44.30 | 45.25 | 46.40 | 44.05 | 24625056 | -1.45% |
| 20 Oct 2022 | 44.95 | 43.60 | 45.80 | 43.55 | 19963537 | 2.16% |
| 19 Oct 2022 | 44.00 | 43.45 | 44.40 | 43.30 | 7070287 | 1.38% |
| 18 Oct 2022 | 43.40 | 43.20 | 43.95 | 42.95 | 4924119 | 1.28% |
| 17 Oct 2022 | 42.85 | 42.40 | 43.35 | 41.70 | 5477836 | 0.82% |
| 14 Oct 2022 | 42.50 | 43.30 | 43.85 | 42.25 | 7627982 | -0.35% |
| 13 Oct 2022 | 42.65 | 43.95 | 44.30 | 42.30 | 7636035 | -3.07% |
| 12 Oct 2022 | 44.00 | 44.90 | 44.90 | 43.50 | 7491129 | -1.35% |
| 11 Oct 2022 | 44.60 | 46.00 | 46.20 | 44.35 | 10807306 | -4.19% |
| 10 Oct 2022 | 46.55 | 46.00 | 47.50 | 45.20 | 44740509 | 9.02% |
| 07 Oct 2022 | 42.70 | 42.30 | 42.90 | 42.05 | 3778622 | 0.83% |
| 06 Oct 2022 | 42.35 | 43.00 | 43.60 | 41.85 | 6439831 | -0.82% |
| 04 Oct 2022 | 42.70 | 41.95 | 42.95 | 41.75 | 4962406 | 3.64% |
| 03 Oct 2022 | 41.20 | 41.50 | 42.50 | 40.90 | 6296673 | -0.12% |
| 30 Sep 2022 | 41.25 | 40.30 | 41.65 | 40.10 | 5845305 | 2.74% |
| 29 Sep 2022 | 40.15 | 40.50 | 40.75 | 39.90 | 4284973 | 0.12% |
| 28 Sep 2022 | 40.10 | 40.00 | 40.55 | 39.80 | 6157262 | -0.87% |
| 27 Sep 2022 | 40.45 | 40.70 | 41.05 | 40.20 | 5810885 | 0.50% |
| 26 Sep 2022 | 40.25 | 42.20 | 42.30 | 40.05 | 7489222 | -5.52% |
| 23 Sep 2022 | 42.60 | 44.20 | 44.20 | 42.50 | 7887956 | -3.29% |
| 22 Sep 2022 | 44.05 | 44.10 | 44.90 | 43.45 | 8592628 | -0.23% |
| 21 Sep 2022 | 44.15 | 45.20 | 45.50 | 43.90 | 5945940 | -2.43% |
| 20 Sep 2022 | 45.25 | 45.00 | 46.50 | 44.75 | 11975190 | 1.69% |
| 19 Sep 2022 | 44.50 | 44.90 | 45.25 | 43.90 | 8143016 | -0.34% |
| 16 Sep 2022 | 44.65 | 46.00 | 46.25 | 44.00 | 10082054 | -3.15% |
| 15 Sep 2022 | 46.10 | 46.75 | 47.40 | 45.85 | 15462609 | -0.32% |
| 14 Sep 2022 | 46.25 | 43.65 | 47.70 | 43.55 | 31371776 | 4.28% |
| 13 Sep 2022 | 44.35 | 44.10 | 44.90 | 43.90 | 11594846 | 1.26% |
| 12 Sep 2022 | 43.80 | 44.00 | 44.45 | 43.55 | 7893963 | 0.23% |
| 09 Sep 2022 | 43.70 | 44.00 | 44.75 | 43.40 | 7568632 | -0.11% |
| 08 Sep 2022 | 43.75 | 44.05 | 44.25 | 43.50 | 6158207 | 0.00% |
| 07 Sep 2022 | 43.75 | 43.40 | 44.30 | 43.20 | 7183613 | 0.69% |
| 06 Sep 2022 | 43.45 | 43.50 | 44.15 | 42.75 | 11206269 | 0.35% |
| 05 Sep 2022 | 43.30 | 43.40 | 44.00 | 43.20 | 6963717 | 0.23% |
| 02 Sep 2022 | 43.20 | 44.30 | 44.35 | 43.05 | 7056398 | -1.93% |
| 01 Sep 2022 | 44.05 | 43.75 | 44.65 | 43.50 | 11605296 | 0.23% |
| 30 Aug 2022 | 43.95 | 45.80 | 46.60 | 43.55 | 31218307 | -2.55% |
| 29 Aug 2022 | 45.10 | 44.00 | 45.50 | 43.20 | 16699199 | -1.42% |
| 26 Aug 2022 | 45.75 | 43.85 | 46.40 | 43.75 | 49247828 | 6.27% |
| 25 Aug 2022 | 43.05 | 40.60 | 44.25 | 40.55 | 54924313 | 7.36% |
| 24 Aug 2022 | 40.10 | 39.00 | 41.00 | 39.00 | 11164978 | 2.82% |
| 23 Aug 2022 | 39.00 | 39.00 | 39.55 | 38.65 | 4607083 | -0.38% |
| 22 Aug 2022 | 39.15 | 39.75 | 39.75 | 38.85 | 4003262 | -1.76% |
| 19 Aug 2022 | 39.85 | 40.75 | 40.90 | 39.70 | 5064231 | -2.21% |
| 18 Aug 2022 | 40.75 | 41.00 | 41.30 | 40.60 | 6581072 | 0.37% |
| 17 Aug 2022 | 40.60 | 40.45 | 41.20 | 40.20 | 5271017 | 0.74% |
| 16 Aug 2022 | 40.30 | 39.80 | 41.50 | 39.10 | 15949557 | 1.13% |
| 12 Aug 2022 | 39.85 | 40.65 | 41.90 | 39.20 | 10603924 | -2.09% |
| 11 Aug 2022 | 40.70 | 41.15 | 41.30 | 40.30 | 5249362 | -0.37% |
| 10 Aug 2022 | 40.85 | 40.90 | 41.80 | 39.65 | 7893183 | -0.12% |
| 08 Aug 2022 | 40.90 | 40.75 | 41.90 | 40.20 | 9270982 | 0.37% |
| 05 Aug 2022 | 40.75 | 41.40 | 41.70 | 40.45 | 11217393 | -2.40% |
| 04 Aug 2022 | 41.75 | 41.85 | 42.90 | 40.00 | 40725126 | 1.21% |
| 03 Aug 2022 | 41.25 | 36.50 | 41.90 | 36.00 | 59985601 | 13.32% |
| 02 Aug 2022 | 36.40 | 36.45 | 37.35 | 35.80 | 11360889 | -0.27% |
| 01 Aug 2022 | 36.50 | 35.50 | 36.85 | 35.25 | 6127623 | 3.25% |
| 29 Jul 2022 | 35.35 | 35.60 | 35.90 | 35.30 | 3293131 | 0.28% |
| 28 Jul 2022 | 35.25 | 35.30 | 35.65 | 35.10 | 3413810 | 0.71% |
| 27 Jul 2022 | 35.00 | 35.10 | 35.35 | 34.85 | 3247839 | -0.28% |
| 26 Jul 2022 | 35.10 | 35.40 | 36.00 | 35.00 | 3997561 | -0.28% |
| 25 Jul 2022 | 35.20 | 36.55 | 36.55 | 34.90 | 6634837 | -3.83% |
| 22 Jul 2022 | 36.60 | 37.10 | 37.35 | 36.35 | 4881235 | -0.54% |
| 21 Jul 2022 | 36.80 | 36.35 | 37.45 | 36.05 | 10932764 | 1.66% |
| 20 Jul 2022 | 36.20 | 36.35 | 36.60 | 35.85 | 6477251 | 0.14% |
| 19 Jul 2022 | 36.15 | 35.90 | 36.75 | 35.55 | 10430595 | -0.41% |
| 18 Jul 2022 | 36.30 | 35.70 | 36.85 | 35.30 | 10293189 | 2.98% |
| 15 Jul 2022 | 35.25 | 33.70 | 35.55 | 33.15 | 11547922 | 5.22% |
| 14 Jul 2022 | 33.50 | 34.65 | 34.75 | 33.10 | 10528876 | -1.03% |
| 13 Jul 2022 | 33.85 | 32.50 | 34.30 | 32.20 | 12571709 | 4.64% |
| 12 Jul 2022 | 32.35 | 32.45 | 33.20 | 32.15 | 4400913 | -1.07% |
| 11 Jul 2022 | 32.70 | 31.50 | 33.30 | 31.30 | 8285051 | 3.48% |
| 08 Jul 2022 | 31.60 | 31.85 | 31.85 | 31.35 | 3347135 | 0.00% |
| 07 Jul 2022 | 31.60 | 30.80 | 31.80 | 30.75 | 9625190 | 2.76% |
| 06 Jul 2022 | 30.75 | 30.85 | 30.85 | 30.50 | 3639368 | 0.00% |
| 05 Jul 2022 | 30.75 | 31.05 | 31.30 | 30.65 | 7318489 | -0.16% |
| 04 Jul 2022 | 30.80 | 30.95 | 31.05 | 30.65 | 3670564 | 0.00% |
| 01 Jul 2022 | 30.80 | 30.90 | 31.00 | 30.60 | 3091913 | 0.00% |
| 30 Jun 2022 | 30.80 | 30.90 | 31.10 | 30.50 | 3234079 | 0.00% |
| 29 Jun 2022 | 30.80 | 31.10 | 31.25 | 30.65 | 4292468 | -1.44% |
| 28 Jun 2022 | 31.25 | 31.60 | 31.60 | 31.15 | 3619631 | -0.95% |
| 27 Jun 2022 | 31.55 | 31.85 | 32.10 | 31.50 | 6526510 | 0.00% |
| 24 Jun 2022 | 31.55 | 31.85 | 32.00 | 31.40 | 4480299 | 0.00% |
| 23 Jun 2022 | 31.55 | 31.65 | 32.25 | 31.25 | 6002551 | 0.00% |
| 22 Jun 2022 | 31.55 | 32.25 | 32.25 | 31.25 | 6370881 | -1.87% |
| 21 Jun 2022 | 32.15 | 32.00 | 32.30 | 31.35 | 6633843 | 1.90% |
| 20 Jun 2022 | 31.55 | 33.50 | 33.75 | 31.20 | 4327970 | -5.68% |
| 17 Jun 2022 | 33.45 | 33.40 | 33.80 | 33.00 | 3380997 | -0.59% |
| 16 Jun 2022 | 33.65 | 34.70 | 34.95 | 33.20 | 3241400 | -2.04% |
| 15 Jun 2022 | 34.35 | 34.65 | 35.05 | 34.15 | 2910026 | -0.72% |
| 14 Jun 2022 | 34.60 | 34.65 | 35.45 | 34.35 | 3585987 | -0.72% |
| 13 Jun 2022 | 34.85 | 36.70 | 36.70 | 34.65 | 5128654 | -5.04% |
| 10 Jun 2022 | 36.70 | 37.05 | 37.15 | 36.55 | 2300859 | -2.00% |
| 09 Jun 2022 | 37.45 | 37.40 | 37.70 | 37.10 | 3275775 | 0.00% |
| 08 Jun 2022 | 37.45 | 37.50 | 38.30 | 37.10 | 4853134 | 0.40% |
| 07 Jun 2022 | 37.30 | 37.05 | 37.70 | 36.80 | 4794153 | 0.67% |
| 06 Jun 2022 | 37.05 | 37.10 | 37.70 | 36.80 | 6953368 | 1.65% |
| 03 Jun 2022 | 36.45 | 37.45 | 37.55 | 36.15 | 3652927 | -1.35% |
| 02 Jun 2022 | 36.95 | 36.75 | 37.25 | 36.50 | 4796778 | 0.54% |
| 01 Jun 2022 | 36.75 | 37.00 | 37.30 | 36.30 | 3960846 | 0.27% |
| 31 May 2022 | 36.65 | 35.95 | 37.20 | 35.95 | 6127728 | 1.95% |
| 30 May 2022 | 35.95 | 35.45 | 36.45 | 34.80 | 9552904 | 3.45% |
| 27 May 2022 | 34.75 | 34.10 | 35.75 | 34.00 | 12100620 | 4.83% |
| 26 May 2022 | 33.15 | 33.95 | 34.00 | 32.30 | 8948369 | -1.04% |
| 25 May 2022 | 33.50 | 35.90 | 35.95 | 33.40 | 5483749 | -5.90% |
| 24 May 2022 | 35.60 | 36.90 | 36.90 | 35.15 | 4399892 | -2.60% |
| 23 May 2022 | 36.55 | 37.05 | 37.45 | 36.35 | 4471122 | -0.41% |
| 20 May 2022 | 36.70 | 36.70 | 37.40 | 36.55 | 6759968 | 1.24% |
| 19 May 2022 | 36.25 | 37.05 | 37.70 | 36.10 | 5634343 | -4.86% |
| 18 May 2022 | 38.10 | 38.25 | 38.85 | 37.80 | 4464399 | -0.39% |
| 17 May 2022 | 38.25 | 37.70 | 38.40 | 37.25 | 4036018 | 2.68% |
| 16 May 2022 | 37.25 | 36.75 | 37.55 | 36.15 | 4567390 | 2.76% |
| 13 May 2022 | 36.25 | 37.30 | 37.65 | 36.00 | 7847331 | -1.09% |
| 12 May 2022 | 36.65 | 37.70 | 38.25 | 36.25 | 6600408 | -5.42% |
| 11 May 2022 | 38.75 | 40.15 | 40.55 | 37.75 | 5875625 | -3.25% |
| 10 May 2022 | 40.05 | 40.55 | 41.05 | 39.90 | 3414170 | -0.87% |
| 09 May 2022 | 40.40 | 40.75 | 40.90 | 40.00 | 4309521 | -1.82% |
| 06 May 2022 | 41.15 | 40.50 | 41.75 | 39.50 | 8992610 | -0.60% |
| 05 May 2022 | 41.40 | 43.85 | 44.20 | 41.25 | 9653168 | -4.17% |
| 04 May 2022 | 43.20 | 45.80 | 45.95 | 42.85 | 7517894 | -5.05% |
| 02 May 2022 | 45.50 | 45.00 | 47.00 | 45.00 | 10635008 | 0.44% |
| 29 Apr 2022 | 45.30 | 46.50 | 46.60 | 45.10 | 4563664 | -2.27% |
| 28 Apr 2022 | 46.35 | 47.80 | 47.80 | 46.10 | 4969861 | -2.01% |
| 27 Apr 2022 | 47.30 | 45.00 | 48.10 | 44.80 | 17380119 | 4.53% |
| 26 Apr 2022 | 45.25 | 45.25 | 46.10 | 45.10 | 4085852 | 0.89% |
| 25 Apr 2022 | 44.85 | 45.60 | 45.60 | 44.75 | 3773833 | -2.50% |
| 22 Apr 2022 | 46.00 | 46.00 | 47.20 | 45.80 | 5472131 | -0.97% |
| 21 Apr 2022 | 46.45 | 46.70 | 47.15 | 46.20 | 3697425 | -0.21% |
| 20 Apr 2022 | 46.55 | 46.10 | 46.85 | 45.65 | 4537151 | 1.31% |
| 19 Apr 2022 | 45.95 | 47.20 | 47.50 | 45.20 | 5350083 | -2.34% |
| 18 Apr 2022 | 47.05 | 47.45 | 48.00 | 46.35 | 6244537 | -0.63% |
| 13 Apr 2022 | 47.35 | 46.15 | 47.85 | 45.60 | 11210804 | 3.05% |
| 12 Apr 2022 | 45.95 | 47.40 | 47.40 | 45.65 | 4961782 | -2.96% |
| 11 Apr 2022 | 47.35 | 47.55 | 48.05 | 47.00 | 5451024 | -0.42% |
| 08 Apr 2022 | 47.55 | 48.30 | 48.40 | 47.20 | 5912194 | -0.42% |
| 07 Apr 2022 | 47.75 | 49.00 | 49.00 | 47.40 | 9282915 | -2.05% |
| 06 Apr 2022 | 48.75 | 48.40 | 50.20 | 48.10 | 44623832 | 7.85% |
| 05 Apr 2022 | 45.20 | 45.00 | 45.90 | 44.80 | 7632542 | 0.56% |
| 04 Apr 2022 | 44.95 | 44.55 | 45.40 | 44.35 | 5794098 | 1.81% |
| 01 Apr 2022 | 44.15 | 43.45 | 44.35 | 43.00 | 5145569 | 3.15% |
| 31 Mar 2022 | 42.80 | 43.30 | 43.35 | 42.60 | 5364030 | -0.47% |
| 30 Mar 2022 | 43.00 | 43.55 | 44.25 | 42.70 | 8994396 | 0.58% |
| 29 Mar 2022 | 42.75 | 44.40 | 44.70 | 41.50 | 6032953 | -3.39% |
| 28 Mar 2022 | 44.25 | 45.00 | 45.30 | 44.00 | 4694524 | -1.88% |
| 25 Mar 2022 | 45.10 | 45.40 | 46.55 | 44.90 | 7757424 | -0.22% |
| 24 Mar 2022 | 45.20 | 44.70 | 46.00 | 44.40 | 6256615 | 0.89% |
| 23 Mar 2022 | 44.80 | 45.50 | 45.95 | 44.65 | 5551823 | -1.10% |
| 22 Mar 2022 | 45.30 | 44.95 | 46.20 | 43.90 | 10651646 | 1.23% |
| 21 Mar 2022 | 44.75 | 43.20 | 45.90 | 42.95 | 17309093 | 4.43% |
| 17 Mar 2022 | 42.85 | 43.55 | 43.90 | 42.75 | 6380662 | -1.15% |
| 16 Mar 2022 | 43.35 | 43.25 | 44.00 | 42.65 | 6128536 | 1.40% |
| 15 Mar 2022 | 42.75 | 43.20 | 43.45 | 42.30 | 5945117 | -0.58% |
| 14 Mar 2022 | 43.00 | 43.15 | 44.30 | 42.65 | 7363749 | 0.12% |
| 11 Mar 2022 | 42.95 | 42.85 | 43.50 | 42.65 | 8255593 | -0.12% |
| 10 Mar 2022 | 43.00 | 43.90 | 44.40 | 42.80 | 5423747 | 0.23% |
| 09 Mar 2022 | 42.90 | 41.95 | 43.30 | 41.80 | 4882377 | 2.39% |
| 08 Mar 2022 | 41.90 | 41.05 | 42.40 | 40.85 | 6471508 | 2.44% |
| 07 Mar 2022 | 40.90 | 41.40 | 41.65 | 40.50 | 10348187 | -2.85% |
| 04 Mar 2022 | 42.10 | 42.90 | 43.10 | 42.00 | 5273744 | -2.77% |
| 03 Mar 2022 | 43.30 | 43.60 | 43.95 | 42.90 | 5665601 | 0.46% |
| 02 Mar 2022 | 43.10 | 43.25 | 43.70 | 42.60 | 5181251 | -2.05% |
| 28 Feb 2022 | 44.00 | 43.10 | 44.30 | 42.55 | 6558600 | 0.69% |
| 25 Feb 2022 | 43.70 | 42.45 | 43.90 | 42.45 | 7970544 | 6.20% |
| 24 Feb 2022 | 41.15 | 42.00 | 43.85 | 40.75 | 13622229 | -8.76% |
| 23 Feb 2022 | 45.10 | 44.85 | 45.80 | 44.55 | 5197404 | 2.15% |
| 22 Feb 2022 | 44.15 | 44.45 | 45.35 | 43.90 | 8186841 | -4.13% |
| 21 Feb 2022 | 46.05 | 47.45 | 47.50 | 45.80 | 6066574 | -2.64% |
| 18 Feb 2022 | 47.30 | 47.80 | 48.15 | 47.05 | 4631227 | -0.84% |
| 17 Feb 2022 | 47.70 | 49.15 | 49.25 | 47.15 | 7281225 | -2.15% |
| 16 Feb 2022 | 48.75 | 48.90 | 49.80 | 48.15 | 16388150 | 3.28% |
| 15 Feb 2022 | 47.20 | 45.50 | 47.90 | 43.70 | 16138323 | 4.54% |
| 14 Feb 2022 | 45.15 | 45.00 | 46.85 | 45.00 | 10284218 | -5.25% |
| 11 Feb 2022 | 47.65 | 48.00 | 48.40 | 47.50 | 4523815 | -1.85% |
| 10 Feb 2022 | 48.55 | 48.60 | 48.95 | 48.25 | 4363417 | 0.31% |
| 09 Feb 2022 | 48.40 | 49.15 | 49.30 | 48.25 | 4301221 | -0.62% |
| 08 Feb 2022 | 48.70 | 49.55 | 49.85 | 48.05 | 7492918 | -1.42% |
| 07 Feb 2022 | 49.40 | 50.40 | 51.20 | 49.10 | 10555724 | -1.59% |
| 04 Feb 2022 | 50.20 | 51.80 | 52.10 | 50.00 | 11348404 | -2.62% |
| 03 Feb 2022 | 51.55 | 50.55 | 52.20 | 50.05 | 27636623 | 4.78% |
| 02 Feb 2022 | 49.20 | 48.55 | 50.65 | 47.95 | 11379249 | 2.61% |
| 01 Feb 2022 | 47.95 | 48.85 | 49.65 | 47.05 | 11597632 | -0.62% |
| 31 Jan 2022 | 48.25 | 49.00 | 49.50 | 48.15 | 6165723 | -0.52% |
| 28 Jan 2022 | 48.50 | 50.45 | 50.90 | 48.15 | 9039287 | -2.90% |
| 27 Jan 2022 | 49.95 | 47.65 | 50.95 | 47.30 | 13306931 | 2.78% |
| 25 Jan 2022 | 48.60 | 45.20 | 49.40 | 45.00 | 11262452 | 5.77% |
| 24 Jan 2022 | 45.95 | 48.65 | 49.25 | 45.40 | 11179089 | -5.55% |
| 21 Jan 2022 | 48.65 | 50.20 | 50.95 | 48.30 | 11144318 | -3.76% |
| 20 Jan 2022 | 50.55 | 51.15 | 51.35 | 50.30 | 5569181 | -0.39% |
| 19 Jan 2022 | 50.75 | 50.90 | 51.00 | 49.80 | 8878696 | 0.10% |
| 18 Jan 2022 | 50.70 | 52.40 | 52.80 | 50.40 | 10078310 | -2.69% |
| 17 Jan 2022 | 52.10 | 52.10 | 53.20 | 51.80 | 7929552 | 0.97% |
| 14 Jan 2022 | 51.60 | 52.30 | 52.50 | 51.35 | 7355431 | -1.53% |
| 13 Jan 2022 | 52.40 | 51.20 | 53.25 | 50.45 | 20157708 | 3.97% |
| 12 Jan 2022 | 50.40 | 51.50 | 52.00 | 50.10 | 8562440 | -0.98% |
| 11 Jan 2022 | 50.90 | 51.80 | 52.30 | 50.70 | 9119286 | -1.74% |
| 10 Jan 2022 | 51.80 | 50.60 | 52.70 | 49.80 | 15399467 | 3.08% |
| 07 Jan 2022 | 50.25 | 51.35 | 51.90 | 49.60 | 11685589 | -2.14% |
| 06 Jan 2022 | 51.35 | 50.45 | 52.10 | 49.90 | 23165163 | 1.08% |
| 05 Jan 2022 | 50.80 | 47.15 | 52.60 | 47.00 | 40824162 | 7.17% |
| 04 Jan 2022 | 47.40 | 47.75 | 48.15 | 47.15 | 6217227 | -0.11% |
| 03 Jan 2022 | 47.45 | 46.45 | 47.90 | 46.30 | 6350445 | 2.26% |
| 31 Dec 2021 | 46.40 | 46.35 | 46.95 | 46.00 | 4741267 | 0.65% |
| 30 Dec 2021 | 46.10 | 46.75 | 47.15 | 46.00 | 4539896 | -1.81% |
| 29 Dec 2021 | 46.95 | 47.80 | 48.35 | 46.65 | 4966512 | -1.98% |
| 28 Dec 2021 | 47.90 | 48.25 | 48.60 | 47.55 | 5506417 | 0.31% |
| 27 Dec 2021 | 47.75 | 47.00 | 48.15 | 46.20 | 7244970 | 1.70% |
| 24 Dec 2021 | 46.95 | 48.00 | 48.40 | 46.70 | 8242270 | -1.88% |
| 23 Dec 2021 | 47.85 | 46.40 | 48.30 | 46.25 | 13542921 | 4.48% |
| 22 Dec 2021 | 45.80 | 46.05 | 46.90 | 44.10 | 7867931 | -0.33% |
| 21 Dec 2021 | 45.95 | 45.60 | 47.75 | 45.20 | 11443617 | 0.88% |
| 20 Dec 2021 | 45.55 | 45.50 | 46.00 | 43.75 | 14910841 | -1.09% |
| 17 Dec 2021 | 46.05 | 49.65 | 49.70 | 45.15 | 14176152 | -6.78% |
| 16 Dec 2021 | 49.40 | 51.70 | 51.85 | 49.00 | 8949262 | -3.89% |
| 15 Dec 2021 | 51.40 | 51.25 | 53.60 | 50.85 | 17282504 | 0.29% |
| 14 Dec 2021 | 51.25 | 50.95 | 52.15 | 50.25 | 11971542 | -0.49% |
| 13 Dec 2021 | 51.50 | 54.25 | 54.45 | 50.95 | 16512130 | -4.54% |
| 10 Dec 2021 | 53.95 | 48.50 | 55.00 | 47.95 | 40201551 | 10.89% |
| 09 Dec 2021 | 48.65 | 49.00 | 49.40 | 48.15 | 7586087 | -0.51% |
| 08 Dec 2021 | 48.90 | 48.40 | 49.35 | 47.70 | 9223411 | 1.98% |
| 07 Dec 2021 | 47.95 | 46.25 | 48.40 | 45.35 | 16523623 | 5.27% |
| 06 Dec 2021 | 45.55 | 46.70 | 47.20 | 45.25 | 7198085 | -2.46% |
| 03 Dec 2021 | 46.70 | 46.30 | 47.55 | 46.30 | 8081518 | -0.85% |
| 02 Dec 2021 | 47.10 | 46.20 | 48.20 | 45.70 | 14015178 | 2.50% |
| 01 Dec 2021 | 45.95 | 45.50 | 46.40 | 45.25 | 8236117 | 1.10% |
| 30 Nov 2021 | 45.45 | 44.60 | 47.25 | 44.55 | 14806046 | 2.83% |
| 29 Nov 2021 | 44.20 | 46.70 | 46.70 | 43.90 | 13717596 | -5.35% |
| 26 Nov 2021 | 46.70 | 48.15 | 48.70 | 46.60 | 10103028 | -4.89% |
| 25 Nov 2021 | 49.10 | 49.15 | 49.60 | 48.40 | 6992832 | 0.41% |
| 24 Nov 2021 | 48.90 | 49.40 | 50.40 | 48.60 | 12782871 | 0.31% |
| 23 Nov 2021 | 48.75 | 47.55 | 49.50 | 47.50 | 12072252 | 1.99% |
| 22 Nov 2021 | 47.80 | 51.60 | 51.80 | 46.45 | 15592429 | -7.45% |
| 18 Nov 2021 | 51.65 | 51.10 | 52.30 | 49.30 | 14048873 | 1.27% |
| 17 Nov 2021 | 51.00 | 52.40 | 53.15 | 50.70 | 9191535 | -2.95% |
| 16 Nov 2021 | 52.55 | 53.05 | 53.60 | 52.00 | 6421795 | -0.66% |
| 15 Nov 2021 | 52.90 | 53.20 | 53.80 | 52.25 | 7596526 | 0.09% |
| 12 Nov 2021 | 52.85 | 53.45 | 54.20 | 52.55 | 9578754 | -0.84% |
| 11 Nov 2021 | 53.30 | 55.00 | 56.35 | 52.35 | 18094168 | -2.83% |
| 10 Nov 2021 | 54.85 | 53.80 | 55.90 | 53.30 | 14161883 | 1.57% |
| 09 Nov 2021 | 54.00 | 53.35 | 55.20 | 53.10 | 12934482 | 1.89% |
| 08 Nov 2021 | 53.00 | 55.50 | 55.50 | 52.75 | 12398888 | -3.81% |
| 04 Nov 2021 | 55.10 | 54.00 | 55.50 | 54.00 | 4172964 | 2.80% |
| 03 Nov 2021 | 53.60 | 56.85 | 56.90 | 53.15 | 18837386 | -5.88% |
| 02 Nov 2021 | 56.95 | 53.00 | 57.60 | 52.75 | 24039621 | 8.27% |
| 01 Nov 2021 | 52.60 | 51.50 | 53.75 | 51.15 | 9438806 | 3.04% |
| 29 Oct 2021 | 51.05 | 51.40 | 52.60 | 49.50 | 13976813 | -0.10% |
| 28 Oct 2021 | 51.10 | 53.55 | 53.55 | 50.40 | 11492514 | -4.04% |
| 27 Oct 2021 | 53.25 | 53.60 | 54.50 | 53.05 | 9939975 | -0.19% |
| 26 Oct 2021 | 53.35 | 53.05 | 54.75 | 52.75 | 12455972 | 1.52% |
| 25 Oct 2021 | 52.55 | 53.85 | 54.30 | 51.50 | 15911436 | -1.22% |
| 22 Oct 2021 | 53.20 | 55.65 | 57.30 | 52.75 | 18064116 | -4.23% |
| 21 Oct 2021 | 55.55 | 57.25 | 58.50 | 55.15 | 28072581 | -2.11% |
| 20 Oct 2021 | 56.75 | 55.50 | 58.10 | 54.00 | 25193588 | 2.90% |
| 19 Oct 2021 | 55.15 | 60.30 | 60.45 | 54.15 | 25896952 | -7.62% |
| 18 Oct 2021 | 59.70 | 62.35 | 65.25 | 59.10 | 54060042 | -4.48% |
| 14 Oct 2021 | 62.50 | 59.50 | 64.10 | 59.15 | 59130543 | 5.57% |
| 13 Oct 2021 | 59.20 | 58.65 | 62.85 | 55.20 | 119290038 | 1.89% |
| 12 Oct 2021 | 58.10 | 48.90 | 58.10 | 48.40 | 168348607 | 19.92% |
| 11 Oct 2021 | 48.45 | 48.20 | 49.40 | 47.50 | 28434935 | 1.25% |
| 08 Oct 2021 | 47.85 | 45.25 | 48.40 | 45.00 | 31570585 | 6.45% |
| 07 Oct 2021 | 44.95 | 45.00 | 46.25 | 44.70 | 19141711 | 1.24% |
| 06 Oct 2021 | 44.40 | 47.15 | 47.80 | 43.50 | 33556613 | -5.83% |
| 05 Oct 2021 | 47.15 | 48.05 | 48.70 | 47.00 | 15204323 | -1.98% |
| 04 Oct 2021 | 48.10 | 50.00 | 50.25 | 47.65 | 32563175 | -3.70% |
| 01 Oct 2021 | 49.95 | 45.50 | 50.60 | 45.15 | 73961075 | 7.88% |
| 30 Sep 2021 | 46.30 | 44.60 | 48.75 | 44.55 | 61982263 | 3.00% |
| 29 Sep 2021 | 44.95 | 44.60 | 46.10 | 44.10 | 57415678 | 0.56% |
| 28 Sep 2021 | 44.70 | 41.65 | 45.35 | 41.00 | 89531470 | 8.36% |
| 27 Sep 2021 | 41.25 | 39.25 | 41.90 | 38.75 | 28462274 | 6.31% |
| 24 Sep 2021 | 38.80 | 39.00 | 39.50 | 38.60 | 8954136 | -0.39% |
| 23 Sep 2021 | 38.95 | 38.70 | 39.45 | 38.60 | 8749380 | 1.30% |
| 22 Sep 2021 | 38.45 | 39.10 | 39.35 | 38.25 | 11835011 | -1.79% |
| 21 Sep 2021 | 39.15 | 37.20 | 39.55 | 36.60 | 32412713 | 5.95% |
| 20 Sep 2021 | 36.95 | 38.15 | 38.80 | 36.80 | 17529978 | -5.62% |
| 17 Sep 2021 | 39.15 | 42.25 | 42.50 | 38.75 | 41911041 | -7.12% |
| 16 Sep 2021 | 42.15 | 39.35 | 42.80 | 39.05 | 86432116 | 7.39% |
| 15 Sep 2021 | 39.25 | 39.15 | 39.50 | 39.00 | 8863141 | 0.64% |
| 14 Sep 2021 | 39.00 | 39.50 | 39.50 | 38.90 | 10404454 | -0.89% |
| 13 Sep 2021 | 39.35 | 38.30 | 39.50 | 38.30 | 13761554 | 2.61% |
| 09 Sep 2021 | 38.35 | 38.60 | 38.90 | 38.15 | 8405106 | -0.52% |
| 08 Sep 2021 | 38.55 | 39.25 | 39.80 | 38.45 | 26827088 | -1.41% |
| 07 Sep 2021 | 39.10 | 38.40 | 39.50 | 38.10 | 21046254 | 1.82% |
| 06 Sep 2021 | 38.40 | 38.10 | 38.70 | 38.05 | 5680249 | 0.66% |
| 03 Sep 2021 | 38.15 | 38.85 | 39.00 | 37.80 | 12292860 | -1.42% |
| 02 Sep 2021 | 38.70 | 38.40 | 40.45 | 38.25 | 22619441 | 0.65% |
| 01 Sep 2021 | 38.45 | 38.30 | 38.70 | 38.05 | 7207175 | -0.13% |
| 31 Aug 2021 | 38.50 | 38.50 | 39.00 | 38.15 | 10742395 | 0.00% |
| 30 Aug 2021 | 38.50 | 38.60 | 38.60 | 38.30 | 6586826 | 0.00% |
| 27 Aug 2021 | 38.50 | 37.90 | 38.60 | 37.65 | 8463718 | 1.45% |
| 26 Aug 2021 | 37.95 | 37.70 | 38.10 | 37.55 | 5560474 | 0.40% |
| 25 Aug 2021 | 37.80 | 37.10 | 38.15 | 37.10 | 7361639 | 1.89% |
| 24 Aug 2021 | 37.10 | 36.70 | 37.20 | 36.65 | 5345689 | 0.95% |
| 23 Aug 2021 | 36.75 | 37.70 | 37.80 | 36.30 | 9378210 | -1.87% |
| 20 Aug 2021 | 37.45 | 37.05 | 37.90 | 36.85 | 11907060 | -0.40% |
| 18 Aug 2021 | 37.60 | 38.10 | 38.30 | 37.35 | 9536430 | -1.18% |
| 17 Aug 2021 | 38.05 | 37.90 | 39.30 | 37.55 | 22145223 | -0.13% |
| 16 Aug 2021 | 38.10 | 38.45 | 38.55 | 37.70 | 8649136 | -0.52% |
| 13 Aug 2021 | 38.30 | 38.50 | 38.60 | 37.95 | 7529801 | 0.39% |
| 12 Aug 2021 | 38.15 | 37.30 | 38.40 | 37.30 | 7388828 | 2.14% |
| 11 Aug 2021 | 37.35 | 37.75 | 37.75 | 36.00 | 9254482 | -0.53% |
| 10 Aug 2021 | 37.55 | 38.60 | 38.60 | 37.35 | 8191275 | -2.59% |
| 09 Aug 2021 | 38.55 | 37.95 | 39.40 | 37.75 | 26346305 | 2.66% |
| 06 Aug 2021 | 37.55 | 37.40 | 37.75 | 37.20 | 4846537 | 0.81% |
| 05 Aug 2021 | 37.25 | 37.70 | 37.80 | 37.05 | 6030786 | -1.19% |
| 04 Aug 2021 | 37.70 | 38.05 | 38.10 | 37.60 | 6812601 | -0.66% |
| 03 Aug 2021 | 37.95 | 37.90 | 38.10 | 37.80 | 5902331 | 0.40% |
| 02 Aug 2021 | 37.80 | 38.00 | 38.25 | 37.70 | 7374126 | -0.40% |
| 30 Jul 2021 | 37.95 | 37.80 | 38.40 | 37.80 | 8325548 | 0.40% |
| 29 Jul 2021 | 37.80 | 38.00 | 38.15 | 37.65 | 7156971 | 0.27% |
| 28 Jul 2021 | 37.70 | 38.15 | 38.85 | 37.50 | 18384334 | -0.79% |
| 27 Jul 2021 | 38.00 | 38.50 | 38.70 | 37.70 | 9473026 | -0.52% |
| 26 Jul 2021 | 38.20 | 37.40 | 38.50 | 37.25 | 10316444 | 2.00% |
| 23 Jul 2021 | 37.45 | 37.75 | 37.85 | 37.35 | 4980671 | -0.79% |
| 22 Jul 2021 | 37.75 | 37.90 | 38.10 | 37.65 | 5094150 | 0.94% |
| 20 Jul 2021 | 37.40 | 37.85 | 37.95 | 37.30 | 5751062 | -1.19% |
| 19 Jul 2021 | 37.85 | 37.70 | 38.20 | 37.50 | 6926789 | 0.13% |
| 16 Jul 2021 | 37.80 | 38.10 | 38.20 | 37.70 | 4919975 | -0.40% |
| 15 Jul 2021 | 37.95 | 38.20 | 38.40 | 37.85 | 4059931 | -0.65% |
| 14 Jul 2021 | 38.20 | 38.50 | 38.70 | 38.10 | 5745355 | -0.91% |
| 13 Jul 2021 | 38.55 | 39.10 | 39.10 | 38.45 | 6474719 | -0.52% |
| 12 Jul 2021 | 38.75 | 40.00 | 40.00 | 38.65 | 20121331 | -0.13% |
| 09 Jul 2021 | 38.80 | 37.55 | 39.35 | 37.40 | 34169349 | 3.19% |
| 08 Jul 2021 | 37.60 | 37.85 | 38.45 | 37.35 | 7084149 | -0.40% |
| 07 Jul 2021 | 37.75 | 37.70 | 37.95 | 37.65 | 4078836 | 0.13% |
| 06 Jul 2021 | 37.70 | 38.00 | 38.10 | 37.65 | 4798966 | -0.66% |
| 05 Jul 2021 | 37.95 | 38.60 | 38.65 | 37.85 | 6883388 | -0.78% |
| 02 Jul 2021 | 38.25 | 37.85 | 39.20 | 37.55 | 16245339 | 1.32% |
| 01 Jul 2021 | 37.75 | 38.00 | 38.25 | 37.65 | 5548835 | -0.40% |
| 30 Jun 2021 | 37.90 | 38.35 | 38.70 | 37.75 | 7507310 | -0.92% |
| 29 Jun 2021 | 38.25 | 38.40 | 39.25 | 38.10 | 10856808 | -0.26% |
| 28 Jun 2021 | 38.35 | 38.75 | 38.90 | 38.05 | 9710993 | -0.13% |
| 25 Jun 2021 | 38.40 | 38.80 | 38.95 | 38.20 | 10026758 | -1.03% |
| 24 Jun 2021 | 38.80 | 39.65 | 39.65 | 38.70 | 7237117 | -1.52% |
| 23 Jun 2021 | 39.40 | 40.30 | 40.90 | 39.15 | 41643776 | 2.07% |
| 22 Jun 2021 | 38.60 | 38.90 | 39.30 | 38.50 | 9320226 | 0.26% |
| 21 Jun 2021 | 38.50 | 36.90 | 38.85 | 36.75 | 12063594 | 2.67% |
| 18 Jun 2021 | 37.50 | 38.40 | 38.65 | 36.70 | 11473528 | -2.22% |
| 17 Jun 2021 | 38.35 | 38.50 | 39.10 | 38.20 | 9024775 | -1.03% |
| 16 Jun 2021 | 38.75 | 38.85 | 39.30 | 38.60 | 9691834 | -0.26% |
| 15 Jun 2021 | 38.85 | 38.80 | 39.60 | 38.70 | 12594841 | 0.39% |
| 14 Jun 2021 | 38.70 | 39.00 | 39.10 | 38.25 | 8639243 | -0.77% |
| 11 Jun 2021 | 39.00 | 39.40 | 39.60 | 38.90 | 8488630 | -0.38% |
| 10 Jun 2021 | 39.15 | 39.10 | 39.55 | 38.85 | 10411728 | 0.38% |
| 09 Jun 2021 | 39.00 | 39.70 | 40.40 | 38.50 | 19302281 | -1.76% |
| 08 Jun 2021 | 39.70 | 39.25 | 41.05 | 38.80 | 32532209 | 1.02% |
| 07 Jun 2021 | 39.30 | 39.60 | 39.80 | 38.70 | 13304074 | -0.13% |
| 04 Jun 2021 | 39.35 | 40.40 | 40.40 | 39.15 | 29380737 | 1.42% |
| 03 Jun 2021 | 38.80 | 39.50 | 39.50 | 38.70 | 10241178 | -1.02% |
| 02 Jun 2021 | 39.20 | 37.85 | 39.50 | 37.55 | 19277377 | 3.84% |
| 01 Jun 2021 | 37.75 | 38.50 | 38.70 | 37.65 | 7717058 | -1.82% |
| 31 May 2021 | 38.45 | 38.65 | 38.70 | 38.40 | 6645892 | 0.00% |
| 28 May 2021 | 38.45 | 39.00 | 39.30 | 38.35 | 10908729 | -0.52% |
| 27 May 2021 | 38.65 | 38.40 | 38.85 | 38.30 | 8160381 | 0.00% |
| 26 May 2021 | 38.65 | 38.90 | 39.10 | 38.30 | 10708731 | 0.13% |
| 25 May 2021 | 38.60 | 39.40 | 39.40 | 38.55 | 10013322 | -1.28% |
| 24 May 2021 | 39.10 | 39.10 | 39.80 | 38.85 | 18383045 | 0.77% |
| 21 May 2021 | 38.80 | 38.90 | 39.25 | 38.55 | 10995635 | 0.65% |
| 20 May 2021 | 38.55 | 39.05 | 39.40 | 38.40 | 14650883 | -0.64% |
| 19 May 2021 | 38.80 | 37.85 | 40.35 | 37.60 | 41201133 | 2.24% |
| 18 May 2021 | 37.95 | 38.65 | 38.80 | 37.85 | 9236298 | -1.04% |
| 17 May 2021 | 38.35 | 38.45 | 38.65 | 38.10 | 8511651 | 0.39% |
| 14 May 2021 | 38.20 | 39.20 | 39.35 | 38.05 | 11715937 | -1.67% |
| 12 May 2021 | 38.85 | 38.75 | 39.80 | 38.50 | 18789788 | 0.26% |
| 11 May 2021 | 38.75 | 37.50 | 39.90 | 37.05 | 27658667 | 1.44% |
| 10 May 2021 | 38.20 | 38.90 | 39.15 | 38.05 | 18056937 | -1.80% |
| 07 May 2021 | 38.90 | 40.60 | 40.90 | 38.80 | 37996540 | -4.07% |
| 06 May 2021 | 40.55 | 41.30 | 43.50 | 40.15 | 119271336 | 6.85% |
| 05 May 2021 | 37.95 | 36.90 | 39.50 | 36.75 | 76189681 | 4.26% |
| 04 May 2021 | 36.40 | 37.35 | 38.00 | 36.15 | 28382840 | 0.55% |
| 03 May 2021 | 36.20 | 34.75 | 37.10 | 34.70 | 29014368 | 2.70% |
| 30 Apr 2021 | 35.25 | 34.55 | 36.00 | 34.55 | 10260701 | -0.42% |
| 29 Apr 2021 | 35.40 | 36.15 | 36.30 | 35.05 | 10800350 | -0.84% |
| 28 Apr 2021 | 35.70 | 34.70 | 36.15 | 34.65 | 16472455 | 3.33% |
| 27 Apr 2021 | 34.55 | 34.10 | 35.10 | 34.10 | 7104190 | 1.32% |
| 26 Apr 2021 | 34.10 | 34.15 | 34.70 | 34.00 | 5604577 | 0.44% |
| 23 Apr 2021 | 33.95 | 33.80 | 34.55 | 33.55 | 8921710 | -0.44% |
| 22 Apr 2021 | 34.10 | 33.75 | 35.20 | 33.35 | 14277141 | 0.29% |
| 20 Apr 2021 | 34.00 | 34.45 | 34.75 | 33.65 | 6857963 | 0.44% |
| 19 Apr 2021 | 33.85 | 34.00 | 34.45 | 33.50 | 12695067 | -5.58% |
| 16 Apr 2021 | 35.85 | 36.10 | 36.50 | 35.60 | 8545417 | 0.14% |
| 15 Apr 2021 | 35.80 | 36.25 | 36.60 | 35.20 | 13996973 | -3.37% |
| 13 Apr 2021 | 37.05 | 34.20 | 37.40 | 34.00 | 35186318 | 9.62% |
| 12 Apr 2021 | 33.80 | 35.75 | 35.80 | 33.30 | 21173349 | -8.89% |
| 09 Apr 2021 | 37.10 | 37.20 | 38.50 | 36.85 | 19908689 | -0.13% |
| 08 Apr 2021 | 37.15 | 38.00 | 38.20 | 36.90 | 12318370 | -1.98% |
| 07 Apr 2021 | 37.90 | 38.00 | 38.50 | 37.75 | 15547675 | -0.26% |
| 06 Apr 2021 | 38.00 | 38.45 | 38.70 | 37.60 | 11829712 | -0.39% |
| 05 Apr 2021 | 38.15 | 39.40 | 39.50 | 37.30 | 19178139 | -2.18% |
| 01 Apr 2021 | 39.00 | 38.80 | 39.50 | 38.40 | 15754551 | 1.17% |
| 31 Mar 2021 | 38.55 | 38.70 | 39.25 | 38.30 | 13500688 | -0.39% |
| 30 Mar 2021 | 38.70 | 38.50 | 40.10 | 37.30 | 32749040 | 1.44% |
| 26 Mar 2021 | 38.15 | 39.00 | 40.10 | 38.00 | 21938168 | 0.53% |
| 25 Mar 2021 | 37.95 | 37.90 | 38.50 | 35.90 | 24779059 | 0.00% |
| 24 Mar 2021 | 37.95 | 39.70 | 40.65 | 37.80 | 31203519 | -3.92% |
| 23 Mar 2021 | 39.50 | 37.75 | 40.35 | 37.50 | 40720556 | 5.61% |
| 22 Mar 2021 | 37.40 | 37.75 | 38.35 | 36.35 | 21136992 | 0.13% |
| 19 Mar 2021 | 37.35 | 34.20 | 37.70 | 33.50 | 39277845 | 7.02% |
| 18 Mar 2021 | 34.90 | 36.15 | 36.90 | 34.00 | 24537573 | -2.65% |
| 17 Mar 2021 | 35.85 | 38.80 | 38.80 | 35.60 | 29181134 | -7.24% |
| 16 Mar 2021 | 38.65 | 40.60 | 40.80 | 38.25 | 27763537 | -4.21% |
| 15 Mar 2021 | 40.35 | 42.60 | 42.70 | 39.70 | 44621653 | -3.93% |
| 12 Mar 2021 | 42.00 | 45.00 | 45.00 | 41.30 | 121222070 | 9.80% |
| 10 Mar 2021 | 38.25 | 36.80 | 39.50 | 35.35 | 61762303 | 4.94% |
| 09 Mar 2021 | 36.45 | 36.40 | 37.75 | 35.90 | 24515917 | 1.25% |
| 08 Mar 2021 | 36.00 | 36.75 | 37.75 | 35.70 | 21746561 | -0.83% |
| 05 Mar 2021 | 36.30 | 37.60 | 38.80 | 35.45 | 40686105 | -3.46% |
| 04 Mar 2021 | 37.60 | 34.40 | 38.90 | 34.25 | 89594037 | 6.21% |
| 03 Mar 2021 | 35.40 | 31.85 | 36.70 | 31.70 | 105799694 | 12.56% |
| 02 Mar 2021 | 31.45 | 32.05 | 32.35 | 31.25 | 11436665 | -0.94% |
| 01 Mar 2021 | 31.75 | 32.00 | 32.55 | 31.55 | 12522395 | 0.63% |
| 26 Feb 2021 | 31.55 | 30.75 | 33.30 | 30.20 | 34860532 | 2.44% |
| 25 Feb 2021 | 30.80 | 30.65 | 31.50 | 30.45 | 11694490 | 1.82% |
| 24 Feb 2021 | 30.25 | 30.05 | 30.90 | 30.00 | 6097262 | 1.17% |
| 23 Feb 2021 | 29.90 | 30.30 | 30.75 | 29.75 | 8247495 | -1.16% |
| 22 Feb 2021 | 30.25 | 31.40 | 31.70 | 30.05 | 12195954 | -3.66% |
| 19 Feb 2021 | 31.40 | 32.55 | 32.95 | 30.65 | 24035008 | -2.94% |
| 18 Feb 2021 | 32.35 | 31.00 | 33.00 | 31.00 | 61890096 | 5.37% |
| 17 Feb 2021 | 30.70 | 28.80 | 31.30 | 28.60 | 37311772 | 6.41% |
| 16 Feb 2021 | 28.85 | 29.15 | 29.50 | 28.75 | 6904533 | -0.17% |
| 15 Feb 2021 | 28.90 | 29.20 | 29.40 | 28.85 | 6301462 | -0.34% |
| 12 Feb 2021 | 29.00 | 29.65 | 29.85 | 28.80 | 10370925 | -2.19% |
| 11 Feb 2021 | 29.65 | 29.55 | 30.10 | 29.45 | 7838155 | 0.00% |
| 10 Feb 2021 | 29.65 | 30.30 | 30.40 | 29.45 | 8760114 | -1.50% |
| 09 Feb 2021 | 30.10 | 29.60 | 31.50 | 29.10 | 20672064 | 2.21% |
| 08 Feb 2021 | 29.45 | 29.75 | 30.10 | 29.40 | 8221091 | -1.67% |
| 05 Feb 2021 | 29.95 | 30.95 | 31.45 | 29.20 | 18158666 | -2.28% |
| 04 Feb 2021 | 30.65 | 29.90 | 31.60 | 29.60 | 20471759 | 2.51% |
| 03 Feb 2021 | 29.90 | 30.15 | 30.45 | 29.50 | 12539486 | -0.50% |
| 02 Feb 2021 | 30.05 | 32.40 | 32.40 | 29.70 | 24479665 | -2.91% |
| 01 Feb 2021 | 30.95 | 28.75 | 32.70 | 28.75 | 78274731 | 11.53% |
| 29 Jan 2021 | 27.75 | 28.90 | 28.90 | 27.35 | 12628816 | -1.94% |
| 28 Jan 2021 | 28.30 | 27.70 | 28.75 | 27.40 | 16854373 | 2.17% |
| 27 Jan 2021 | 27.70 | 26.90 | 28.15 | 26.40 | 13329528 | 3.17% |
| 25 Jan 2021 | 26.85 | 27.70 | 28.00 | 26.35 | 9022846 | -1.65% |
| 22 Jan 2021 | 27.30 | 27.40 | 28.40 | 27.05 | 17941429 | 0.37% |
| 21 Jan 2021 | 27.20 | 28.60 | 28.80 | 27.05 | 21179366 | -4.06% |
| 20 Jan 2021 | 28.35 | 29.40 | 29.75 | 28.25 | 18152851 | -3.08% |
| 19 Jan 2021 | 29.25 | 30.05 | 30.30 | 29.15 | 12947533 | -2.17% |
| 18 Jan 2021 | 29.90 | 31.00 | 31.05 | 29.80 | 9452913 | -2.45% |
| 15 Jan 2021 | 30.65 | 31.25 | 31.50 | 30.50 | 9856205 | -2.08% |
| 14 Jan 2021 | 31.30 | 31.55 | 32.10 | 31.20 | 8197626 | -0.79% |
| 13 Jan 2021 | 31.55 | 32.35 | 32.65 | 31.20 | 13966314 | -1.87% |
| 12 Jan 2021 | 32.15 | 31.10 | 32.45 | 30.60 | 13042313 | 3.21% |
| 11 Jan 2021 | 31.15 | 31.85 | 31.85 | 31.10 | 4671115 | -1.27% |
| 08 Jan 2021 | 31.55 | 31.85 | 31.90 | 31.25 | 6854053 | 0.16% |
| 07 Jan 2021 | 31.50 | 32.00 | 32.05 | 31.40 | 8628514 | -0.63% |
| 06 Jan 2021 | 31.70 | 32.00 | 32.15 | 31.55 | 6173139 | -0.16% |
| 05 Jan 2021 | 31.75 | 31.95 | 32.25 | 31.55 | 7830844 | -0.63% |
| 04 Jan 2021 | 31.95 | 32.80 | 32.85 | 31.80 | 13911775 | -1.08% |
| 01 Jan 2021 | 32.30 | 31.60 | 32.45 | 31.45 | 14521708 | 3.86% |
| 31 Dec 2020 | 31.10 | 31.50 | 31.90 | 31.00 | 10411073 | 0.81% |
| 30 Dec 2020 | 30.85 | 31.50 | 31.85 | 30.80 | 8457561 | -2.06% |
| 29 Dec 2020 | 31.50 | 31.95 | 32.25 | 31.40 | 7832314 | -1.25% |
| 28 Dec 2020 | 31.90 | 32.35 | 33.05 | 31.50 | 10730510 | 0.00% |
| 24 Dec 2020 | 31.90 | 33.40 | 33.75 | 31.70 | 14837518 | -3.04% |
| 23 Dec 2020 | 32.90 | 34.35 | 34.35 | 32.65 | 15241390 | -2.66% |
| 22 Dec 2020 | 33.80 | 37.80 | 37.80 | 30.75 | 36426180 | -11.29% |
| 21 Dec 2020 | 38.10 | 40.85 | 41.85 | 37.00 | 3602756 | -5.93% |
| 18 Dec 2020 | 40.50 | 41.30 | 41.50 | 40.00 | 1992684 | -1.70% |
| 17 Dec 2020 | 41.20 | 42.55 | 42.55 | 41.05 | 2447883 | -2.37% |
| 16 Dec 2020 | 42.20 | 43.45 | 43.90 | 42.00 | 4232049 | -0.47% |
| 15 Dec 2020 | 42.40 | 41.00 | 43.90 | 40.30 | 7531636 | 3.29% |
| 14 Dec 2020 | 41.05 | 41.75 | 41.95 | 40.55 | 1790713 | 0.12% |
| 11 Dec 2020 | 41.00 | 41.85 | 42.00 | 40.20 | 2785548 | 1.11% |
| 10 Dec 2020 | 40.55 | 41.65 | 41.70 | 40.00 | 2610745 | -2.99% |
| 09 Dec 2020 | 41.80 | 42.85 | 43.20 | 41.45 | 5107745 | -1.65% |
| 08 Dec 2020 | 42.50 | 41.80 | 43.30 | 40.35 | 13238337 | 2.78% |
| 07 Dec 2020 | 41.35 | 40.25 | 41.95 | 39.85 | 7547966 | 4.16% |
| 04 Dec 2020 | 39.70 | 39.30 | 40.30 | 39.00 | 3886551 | 1.40% |
| 03 Dec 2020 | 39.15 | 38.15 | 39.55 | 38.10 | 3569338 | 2.76% |
| 02 Dec 2020 | 38.10 | 38.40 | 38.75 | 37.85 | 1780340 | -0.91% |
| 01 Dec 2020 | 38.45 | 38.25 | 39.25 | 38.00 | 2115891 | 0.92% |
| 27 Nov 2020 | 38.10 | 38.00 | 38.85 | 37.90 | 2150870 | 0.40% |
| 26 Nov 2020 | 37.95 | 38.25 | 38.35 | 37.65 | 1149354 | 0.13% |
| 25 Nov 2020 | 37.90 | 38.15 | 39.15 | 37.55 | 2909087 | 0.26% |
| 24 Nov 2020 | 37.80 | 38.60 | 38.65 | 37.50 | 1238396 | -0.79% |
| 23 Nov 2020 | 38.10 | 37.70 | 38.45 | 37.50 | 1779470 | 1.87% |
| 20 Nov 2020 | 37.40 | 37.60 | 38.50 | 37.00 | 1525753 | 0.27% |
| 19 Nov 2020 | 37.30 | 37.65 | 38.20 | 36.80 | 1854750 | -0.93% |
| 18 Nov 2020 | 37.65 | 37.60 | 38.50 | 37.00 | 2014957 | 0.67% |
| 17 Nov 2020 | 37.40 | 37.35 | 37.70 | 37.10 | 1141085 | 0.13% |
| 14 Nov 2020 | 37.35 | 37.20 | 37.60 | 37.00 | 252635 | 1.08% |
| 13 Nov 2020 | 36.95 | 37.45 | 37.45 | 36.55 | 918457 | -0.40% |
| 12 Nov 2020 | 37.10 | 37.60 | 37.75 | 36.85 | 1044964 | -1.33% |
| 11 Nov 2020 | 37.60 | 37.05 | 38.35 | 36.95 | 2140848 | 1.90% |
| 10 Nov 2020 | 36.90 | 37.00 | 37.60 | 36.50 | 1620888 | 0.54% |
| 09 Nov 2020 | 36.70 | 36.30 | 37.20 | 36.30 | 1164954 | 1.10% |
| 06 Nov 2020 | 36.30 | 36.20 | 36.70 | 36.20 | 680803 | 0.14% |
| 05 Nov 2020 | 36.25 | 36.10 | 36.75 | 35.90 | 1293946 | 1.12% |
| 04 Nov 2020 | 35.85 | 36.20 | 36.90 | 35.60 | 1481643 | -0.83% |
| 03 Nov 2020 | 36.15 | 36.50 | 36.95 | 36.00 | 2324375 | -0.82% |
| 02 Nov 2020 | 36.45 | 36.90 | 37.50 | 36.05 | 1999621 | 0.00% |
| 30 Oct 2020 | 36.45 | 36.75 | 37.15 | 36.30 | 575767 | -1.22% |
| 29 Oct 2020 | 36.90 | 37.00 | 37.85 | 36.25 | 971813 | -0.94% |
| 28 Oct 2020 | 37.25 | 37.70 | 37.95 | 37.10 | 719324 | -1.59% |
| 27 Oct 2020 | 37.85 | 38.65 | 38.90 | 37.50 | 1489685 | -2.07% |
| 26 Oct 2020 | 38.65 | 40.40 | 40.40 | 38.30 | 2462710 | -2.77% |
| 23 Oct 2020 | 39.75 | 39.60 | 40.80 | 38.80 | 7254966 | 1.40% |
| 22 Oct 2020 | 39.20 | 37.90 | 39.65 | 37.45 | 4081726 | 4.26% |
| 21 Oct 2020 | 37.60 | 38.25 | 38.85 | 36.60 | 4533752 | 0.00% |
| 20 Oct 2020 | 37.60 | 37.95 | 38.15 | 37.50 | 1009697 | -0.53% |
| 19 Oct 2020 | 37.80 | 38.40 | 38.90 | 37.35 | 3795394 | -2.83% |
| 16 Oct 2020 | 38.90 | 35.80 | 39.70 | 35.55 | 12031061 | 15.95% |
| 15 Oct 2020 | 33.55 | 34.40 | 35.00 | 33.35 | 673130 | -2.47% |
| 14 Oct 2020 | 34.40 | 34.25 | 35.10 | 33.55 | 660927 | 0.88% |
| 13 Oct 2020 | 34.10 | 34.55 | 34.70 | 34.00 | 601697 | -1.59% |
| 12 Oct 2020 | 34.65 | 35.20 | 35.65 | 34.60 | 585675 | -0.14% |
| 09 Oct 2020 | 34.70 | 34.55 | 35.30 | 34.15 | 797200 | 1.02% |
| 08 Oct 2020 | 34.35 | 34.40 | 34.85 | 34.20 | 369741 | 0.29% |
| 07 Oct 2020 | 34.25 | 34.85 | 34.85 | 34.10 | 372088 | -1.15% |
| 06 Oct 2020 | 34.65 | 34.70 | 35.25 | 34.50 | 377057 | 0.43% |
| 05 Oct 2020 | 34.50 | 34.60 | 35.20 | 34.35 | 591081 | -0.86% |
| 01 Oct 2020 | 34.80 | 35.25 | 35.50 | 33.65 | 604040 | 0.14% |
| 30 Sep 2020 | 34.75 | 35.90 | 35.90 | 34.65 | 397007 | -1.84% |
| 29 Sep 2020 | 35.40 | 35.90 | 36.50 | 35.15 | 762122 | 1.00% |
| 28 Sep 2020 | 35.05 | 34.70 | 35.55 | 34.15 | 1011221 | 3.24% |
| 25 Sep 2020 | 33.95 | 33.15 | 34.20 | 32.85 | 810023 | 3.35% |
| 24 Sep 2020 | 32.85 | 34.10 | 34.45 | 32.60 | 956024 | -4.78% |
| 23 Sep 2020 | 34.50 | 35.10 | 35.60 | 34.00 | 831126 | -1.71% |
| 22 Sep 2020 | 35.10 | 36.75 | 37.00 | 34.00 | 1445594 | -2.36% |
| 21 Sep 2020 | 35.95 | 37.80 | 39.10 | 35.70 | 1664435 | -3.10% |
| 18 Sep 2020 | 37.10 | 37.55 | 37.70 | 37.00 | 671279 | -1.07% |
| 17 Sep 2020 | 37.50 | 37.50 | 37.85 | 37.30 | 699612 | -0.53% |
| 16 Sep 2020 | 37.70 | 37.70 | 38.20 | 37.40 | 949869 | 0.13% |
| 15 Sep 2020 | 37.65 | 37.80 | 38.10 | 37.40 | 847644 | 0.13% |
| 14 Sep 2020 | 37.60 | 38.10 | 38.45 | 37.50 | 1213824 | -1.05% |
| 11 Sep 2020 | 38.00 | 37.95 | 38.20 | 37.65 | 521953 | 0.40% |
| 10 Sep 2020 | 37.85 | 37.70 | 38.45 | 37.20 | 1127817 | 1.47% |
| 09 Sep 2020 | 37.30 | 37.70 | 37.95 | 37.00 | 1399168 | -2.10% |
| 08 Sep 2020 | 38.10 | 38.50 | 38.90 | 37.50 | 1386562 | -0.91% |
| 07 Sep 2020 | 38.45 | 39.65 | 39.65 | 38.10 | 875784 | 0.13% |
| 04 Sep 2020 | 38.40 | 38.50 | 38.95 | 37.10 | 1291217 | -1.92% |
| 03 Sep 2020 | 39.15 | 39.50 | 39.95 | 39.00 | 1258592 | -0.89% |
| 02 Sep 2020 | 39.50 | 38.50 | 41.20 | 38.50 | 2251623 | 1.67% |
| 01 Sep 2020 | 38.85 | 39.00 | 39.50 | 38.25 | 1245774 | -1.02% |
| 31 Aug 2020 | 39.25 | 42.30 | 42.50 | 37.55 | 3401550 | -5.54% |
| 28 Aug 2020 | 41.55 | 41.65 | 42.30 | 41.30 | 2906395 | 0.97% |
| 27 Aug 2020 | 41.15 | 41.75 | 42.20 | 41.00 | 2189355 | -1.32% |
| 26 Aug 2020 | 41.70 | 41.90 | 42.45 | 41.35 | 2067949 | -0.60% |
| 25 Aug 2020 | 41.95 | 42.30 | 43.00 | 41.35 | 2538556 | -0.59% |
| 24 Aug 2020 | 42.20 | 44.75 | 45.20 | 41.75 | 6393019 | -2.54% |
| 21 Aug 2020 | 43.30 | 39.60 | 43.30 | 39.50 | 16395875 | 9.90% |
| 20 Aug 2020 | 39.40 | 39.60 | 40.00 | 39.30 | 1403916 | -1.13% |
| 19 Aug 2020 | 39.85 | 40.15 | 40.70 | 39.70 | 2764138 | 0.63% |
| 18 Aug 2020 | 39.60 | 38.70 | 40.20 | 38.50 | 2127957 | 2.59% |
| 17 Aug 2020 | 38.60 | 38.95 | 39.20 | 38.35 | 967665 | -0.90% |
| 14 Aug 2020 | 38.95 | 39.75 | 39.90 | 38.60 | 1663271 | -1.77% |
| 13 Aug 2020 | 39.65 | 40.00 | 40.35 | 39.50 | 1469429 | -0.88% |
| 12 Aug 2020 | 40.00 | 39.60 | 40.30 | 39.40 | 1885254 | 0.50% |
| 11 Aug 2020 | 39.80 | 39.85 | 40.75 | 39.55 | 3378612 | -0.13% |
| 10 Aug 2020 | 39.85 | 40.85 | 41.00 | 39.70 | 1629310 | -1.12% |
| 07 Aug 2020 | 40.30 | 39.55 | 41.45 | 38.80 | 6925152 | 2.54% |
| 06 Aug 2020 | 39.30 | 38.95 | 40.65 | 38.80 | 5946576 | 0.90% |
| 05 Aug 2020 | 38.95 | 38.85 | 40.25 | 38.55 | 3662033 | 1.04% |
| 04 Aug 2020 | 38.55 | 39.40 | 39.65 | 37.90 | 2461805 | -2.03% |
| 03 Aug 2020 | 39.35 | 38.75 | 40.60 | 38.20 | 2853635 | 1.68% |
| 31 Jul 2020 | 38.70 | 40.20 | 40.45 | 38.60 | 2721603 | -4.56% |
| 30 Jul 2020 | 40.55 | 41.45 | 42.00 | 40.00 | 10028315 | 1.37% |
| 29 Jul 2020 | 40.00 | 40.00 | 40.00 | 39.20 | 4426673 | 4.99% |
| 28 Jul 2020 | 38.10 | 36.55 | 38.65 | 36.50 | 3680900 | 3.39% |
| 27 Jul 2020 | 36.85 | 39.50 | 39.50 | 36.55 | 2563865 | -4.16% |
| 24 Jul 2020 | 38.45 | 38.50 | 39.60 | 38.10 | 2284920 | -1.66% |
| 23 Jul 2020 | 39.10 | 39.00 | 39.55 | 38.55 | 1803282 | 0.77% |
| 22 Jul 2020 | 38.80 | 39.60 | 40.05 | 38.55 | 2892458 | -1.65% |
| 21 Jul 2020 | 39.45 | 41.40 | 41.40 | 39.25 | 4862077 | -1.25% |
| 20 Jul 2020 | 39.95 | 38.85 | 39.95 | 37.50 | 3783926 | 4.99% |
| 17 Jul 2020 | 38.05 | 38.20 | 39.70 | 36.70 | 4578574 | -0.65% |
| 16 Jul 2020 | 38.30 | 40.15 | 40.45 | 38.05 | 4881587 | -4.37% |
| 15 Jul 2020 | 40.05 | 37.55 | 41.45 | 37.55 | 27817843 | 1.39% |
| 14 Jul 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 296715 | -4.93% |
| 13 Jul 2020 | 41.55 | 42.15 | 43.35 | 41.55 | 8114719 | -4.92% |
| 10 Jul 2020 | 43.70 | 43.70 | 43.70 | 43.70 | 423034 | -5.00% |
| 09 Jul 2020 | 46.00 | 46.00 | 46.00 | 46.00 | 330582 | -4.96% |
| 08 Jul 2020 | 48.40 | 48.40 | 48.40 | 48.40 | 409777 | -4.91% |
| 07 Jul 2020 | 50.90 | 56.20 | 56.20 | 50.90 | 8273219 | -4.95% |
| 06 Jul 2020 | 53.55 | 53.55 | 53.55 | 53.55 | 1075821 | 5.00% |
| 03 Jul 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 1681925 | 4.94% |
| 02 Jul 2020 | 48.60 | 48.60 | 48.60 | 48.60 | 1145819 | 4.97% |
| 01 Jul 2020 | 46.30 | 45.90 | 46.30 | 44.55 | 19770995 | 4.99% |
| 30 Jun 2020 | 44.10 | 43.80 | 44.10 | 43.25 | 8497396 | 5.00% |
| 29 Jun 2020 | 42.00 | 41.45 | 42.00 | 38.55 | 22387064 | 5.00% |
| 26 Jun 2020 | 40.00 | 40.00 | 40.00 | 39.15 | 3576423 | 4.99% |
| 25 Jun 2020 | 38.10 | 37.80 | 38.10 | 37.00 | 6341776 | 4.96% |
| 24 Jun 2020 | 36.30 | 36.30 | 36.30 | 35.10 | 11442025 | 4.91% |
| 23 Jun 2020 | 34.60 | 34.20 | 34.70 | 33.60 | 6539436 | 4.69% |
| 22 Jun 2020 | 33.05 | 31.75 | 33.30 | 31.40 | 3663426 | 4.09% |
| 19 Jun 2020 | 31.75 | 32.20 | 32.45 | 31.55 | 1642101 | -0.47% |
| 18 Jun 2020 | 31.90 | 31.20 | 32.15 | 31.20 | 1705768 | 0.00% |
| 17 Jun 2020 | 31.90 | 32.00 | 32.80 | 31.15 | 2302723 | -0.47% |
| 16 Jun 2020 | 32.05 | 34.30 | 34.40 | 31.65 | 6465676 | -3.75% |
| 15 Jun 2020 | 33.30 | 32.00 | 33.30 | 30.75 | 6268873 | 4.88% |
| 12 Jun 2020 | 31.75 | 30.45 | 32.40 | 30.45 | 7111230 | -0.94% |
| 11 Jun 2020 | 32.05 | 32.55 | 33.85 | 32.05 | 5569523 | -4.90% |
| 10 Jun 2020 | 33.70 | 34.75 | 34.75 | 33.70 | 3975902 | -4.94% |
| 09 Jun 2020 | 35.45 | 37.50 | 37.75 | 35.45 | 7163645 | -4.96% |
| 08 Jun 2020 | 37.30 | 40.00 | 40.45 | 37.05 | 15437934 | -3.24% |
| 05 Jun 2020 | 38.55 | 36.00 | 38.55 | 35.50 | 18040144 | 9.99% |
| 04 Jun 2020 | 35.05 | 33.75 | 35.05 | 33.15 | 20901571 | 9.87% |
| 03 Jun 2020 | 31.90 | 30.50 | 31.90 | 30.00 | 6811075 | 10.00% |
| 02 Jun 2020 | 29.00 | 26.00 | 29.30 | 25.80 | 25286233 | 18.61% |
| 01 Jun 2020 | 24.45 | 24.40 | 24.45 | 23.55 | 7293134 | 19.85% |
| 29 May 2020 | 20.40 | 19.80 | 20.80 | 19.75 | 2112850 | 1.49% |
| 28 May 2020 | 20.10 | 20.00 | 20.50 | 19.90 | 1563161 | 1.26% |
| 27 May 2020 | 19.85 | 19.75 | 20.05 | 19.35 | 991962 | 1.02% |
| 26 May 2020 | 19.65 | 20.00 | 20.00 | 19.55 | 873434 | 0.00% |
| 22 May 2020 | 19.65 | 19.70 | 20.40 | 19.50 | 1699990 | 0.51% |
| 21 May 2020 | 19.55 | 19.30 | 20.15 | 19.30 | 1098382 | 0.51% |
| 20 May 2020 | 19.45 | 19.35 | 19.60 | 19.20 | 681835 | 0.26% |
| 19 May 2020 | 19.40 | 19.80 | 20.15 | 19.25 | 1014875 | 0.26% |
| 18 May 2020 | 19.35 | 20.00 | 20.20 | 19.20 | 925087 | -4.44% |
| 15 May 2020 | 20.25 | 20.60 | 20.70 | 20.15 | 1059504 | -1.22% |
| 14 May 2020 | 20.50 | 20.70 | 20.85 | 20.25 | 1267736 | -1.44% |
| 13 May 2020 | 20.80 | 21.40 | 21.60 | 20.45 | 2487948 | 3.23% |
| 12 May 2020 | 20.15 | 19.90 | 20.35 | 19.40 | 1475607 | 1.00% |
| 11 May 2020 | 19.95 | 20.15 | 20.40 | 19.20 | 1084847 | -0.50% |
| 08 May 2020 | 20.05 | 20.45 | 20.60 | 20.00 | 821089 | -1.47% |
| 07 May 2020 | 20.35 | 20.40 | 20.65 | 20.30 | 563433 | -0.25% |
| 06 May 2020 | 20.40 | 20.50 | 20.80 | 20.25 | 811666 | -0.97% |
| 05 May 2020 | 20.60 | 20.90 | 21.25 | 20.35 | 1722926 | -0.72% |
| 04 May 2020 | 20.75 | 21.00 | 21.40 | 20.30 | 2892007 | -3.26% |
| 30 Apr 2020 | 21.45 | 21.65 | 21.90 | 21.30 | 1381908 | 1.18% |
| 29 Apr 2020 | 21.20 | 21.00 | 21.45 | 21.00 | 1118631 | 0.95% |
| 28 Apr 2020 | 21.00 | 21.10 | 21.45 | 20.65 | 1496354 | 0.00% |
| 27 Apr 2020 | 21.00 | 21.15 | 21.45 | 20.80 | 1397436 | -0.24% |
| 24 Apr 2020 | 21.05 | 21.15 | 21.60 | 20.95 | 1017573 | -1.86% |
| 23 Apr 2020 | 21.45 | 21.45 | 22.20 | 21.25 | 1240251 | 0.47% |
| 22 Apr 2020 | 21.35 | 21.45 | 21.70 | 20.85 | 1243951 | 0.71% |
| 21 Apr 2020 | 21.20 | 22.30 | 22.30 | 20.70 | 2320237 | -5.57% |
| 20 Apr 2020 | 22.45 | 21.30 | 22.90 | 21.00 | 3553469 | 6.15% |
| 17 Apr 2020 | 21.15 | 21.50 | 21.50 | 20.80 | 1836808 | 1.93% |
| 16 Apr 2020 | 20.75 | 20.40 | 20.90 | 20.10 | 706736 | 0.97% |
| 15 Apr 2020 | 20.55 | 20.55 | 21.20 | 20.45 | 1457615 | -0.72% |
| 13 Apr 2020 | 20.70 | 21.30 | 21.50 | 20.20 | 1554265 | -2.82% |
| 09 Apr 2020 | 21.30 | 20.95 | 21.70 | 20.55 | 3008993 | 8.12% |
| 08 Apr 2020 | 19.70 | 20.00 | 20.70 | 19.50 | 1969534 | -1.25% |
| 07 Apr 2020 | 19.95 | 20.00 | 20.15 | 19.50 | 1719334 | 2.84% |
| 03 Apr 2020 | 19.40 | 19.75 | 19.85 | 19.00 | 980265 | 0.52% |
| 01 Apr 2020 | 19.30 | 19.45 | 19.50 | 18.60 | 1052765 | 0.00% |
| 31 Mar 2020 | 19.30 | 19.25 | 20.00 | 19.00 | 1274527 | 1.05% |
| 30 Mar 2020 | 19.10 | 19.70 | 19.70 | 18.50 | 1028359 | -3.05% |
| 27 Mar 2020 | 19.70 | 19.60 | 20.90 | 19.20 | 2481949 | 2.07% |
| 26 Mar 2020 | 19.30 | 18.25 | 20.00 | 17.80 | 2399221 | 8.43% |
| 25 Mar 2020 | 17.80 | 18.40 | 18.45 | 17.50 | 1484646 | -3.52% |
| 24 Mar 2020 | 18.45 | 20.00 | 20.50 | 18.30 | 1735852 | -5.38% |
| 23 Mar 2020 | 19.50 | 21.35 | 21.40 | 19.20 | 1377389 | -11.76% |
| 20 Mar 2020 | 22.10 | 21.00 | 22.80 | 19.90 | 3031811 | 8.60% |
| 19 Mar 2020 | 20.35 | 20.05 | 21.45 | 19.00 | 2413803 | -1.93% |
| 18 Mar 2020 | 20.75 | 21.70 | 22.45 | 20.20 | 2170638 | -3.94% |
| 17 Mar 2020 | 21.60 | 22.60 | 23.40 | 21.20 | 2006156 | -3.57% |
| 16 Mar 2020 | 22.40 | 21.15 | 23.10 | 21.15 | 1979035 | -3.86% |
| 13 Mar 2020 | 23.30 | 18.10 | 25.00 | 17.25 | 3862106 | 9.91% |
| 12 Mar 2020 | 21.20 | 24.50 | 24.50 | 21.00 | 3535314 | -17.51% |
| 11 Mar 2020 | 25.70 | 25.20 | 26.30 | 25.05 | 1946584 | 1.98% |
| 09 Mar 2020 | 25.20 | 26.70 | 26.70 | 24.95 | 2012256 | -7.18% |
| 06 Mar 2020 | 27.15 | 26.90 | 27.95 | 25.90 | 2595322 | -9.20% |
| 05 Mar 2020 | 29.90 | 28.65 | 30.40 | 28.10 | 2520562 | 4.73% |
| 04 Mar 2020 | 28.55 | 29.50 | 29.75 | 28.20 | 1921570 | -3.06% |
| 03 Mar 2020 | 29.45 | 29.60 | 30.40 | 29.10 | 1442306 | -1.17% |
| 02 Mar 2020 | 29.80 | 30.70 | 31.10 | 28.00 | 1391333 | -2.61% |
| 28 Feb 2020 | 30.60 | 32.40 | 32.40 | 30.30 | 1453353 | -7.69% |
| 27 Feb 2020 | 33.15 | 33.90 | 33.95 | 33.05 | 974893 | -0.90% |
| 26 Feb 2020 | 33.45 | 34.10 | 34.15 | 33.30 | 1046436 | -2.19% |
| 25 Feb 2020 | 34.20 | 34.50 | 34.65 | 33.80 | 938591 | 0.00% |
| 24 Feb 2020 | 34.20 | 34.50 | 34.60 | 34.05 | 808635 | -1.01% |
| 20 Feb 2020 | 34.55 | 34.55 | 34.75 | 34.40 | 1097464 | 0.00% |
| 19 Feb 2020 | 34.55 | 34.60 | 34.90 | 34.30 | 1579220 | 1.32% |
| 18 Feb 2020 | 34.10 | 34.30 | 34.80 | 33.25 | 1560176 | -1.30% |
| 17 Feb 2020 | 34.55 | 36.20 | 36.60 | 34.30 | 2667331 | -2.54% |
| 14 Feb 2020 | 35.45 | 36.00 | 36.05 | 35.10 | 2135769 | -0.70% |
| 13 Feb 2020 | 35.70 | 34.90 | 37.85 | 34.15 | 5627415 | 2.73% |
| 12 Feb 2020 | 34.75 | 35.90 | 35.90 | 34.40 | 3644164 | -6.08% |
| 11 Feb 2020 | 37.00 | 36.50 | 37.70 | 36.30 | 3010007 | 1.93% |
| 10 Feb 2020 | 36.30 | 36.00 | 36.65 | 36.00 | 2009369 | 0.14% |
| 07 Feb 2020 | 36.25 | 34.65 | 37.55 | 34.40 | 5394762 | 4.32% |
| 06 Feb 2020 | 34.75 | 34.30 | 35.25 | 33.85 | 1954644 | 1.46% |
| 05 Feb 2020 | 34.25 | 34.70 | 34.85 | 34.10 | 1522252 | -0.87% |
| 04 Feb 2020 | 34.55 | 35.10 | 35.40 | 34.50 | 2272156 | -1.85% |
| 03 Feb 2020 | 35.20 | 38.20 | 38.20 | 34.10 | 5866727 | -5.50% |
| 01 Feb 2020 | 37.25 | 33.80 | 39.90 | 33.55 | 27667984 | 10.21% |
| 31 Jan 2020 | 33.80 | 34.35 | 34.40 | 33.60 | 652812 | -0.73% |
| 30 Jan 2020 | 34.05 | 34.60 | 34.60 | 33.90 | 757316 | -1.45% |
| 29 Jan 2020 | 34.55 | 34.85 | 35.60 | 34.40 | 700792 | -0.43% |
| 28 Jan 2020 | 34.70 | 35.10 | 35.20 | 34.50 | 1021327 | -0.57% |
| 27 Jan 2020 | 34.90 | 35.35 | 35.45 | 34.75 | 1146781 | -1.55% |
| 24 Jan 2020 | 35.45 | 35.40 | 35.75 | 35.25 | 865297 | 0.14% |
| 23 Jan 2020 | 35.40 | 35.40 | 35.75 | 35.25 | 1235623 | -0.28% |
| 22 Jan 2020 | 35.50 | 35.75 | 35.90 | 35.25 | 859292 | -0.56% |
| 21 Jan 2020 | 35.70 | 35.30 | 35.95 | 35.30 | 2162296 | 0.71% |
| 20 Jan 2020 | 35.45 | 36.00 | 36.05 | 35.25 | 1569295 | -0.98% |
| 17 Jan 2020 | 35.80 | 36.00 | 36.25 | 35.65 | 2221825 | -0.69% |
| 16 Jan 2020 | 36.05 | 35.80 | 36.40 | 35.60 | 2249935 | 0.70% |
| 15 Jan 2020 | 35.80 | 35.60 | 35.95 | 35.40 | 1332793 | -0.42% |
| 14 Jan 2020 | 35.95 | 36.30 | 36.40 | 35.80 | 1297506 | -0.69% |
| 13 Jan 2020 | 36.20 | 36.40 | 36.80 | 35.90 | 1023633 | -0.41% |
| 10 Jan 2020 | 36.35 | 35.95 | 36.85 | 35.60 | 2785423 | 1.82% |
| 09 Jan 2020 | 35.70 | 35.35 | 36.15 | 35.30 | 1606394 | 1.28% |
| 08 Jan 2020 | 35.25 | 35.35 | 35.45 | 34.75 | 1901205 | -1.40% |
| 07 Jan 2020 | 35.75 | 35.85 | 36.35 | 35.50 | 2161027 | 0.28% |
| 06 Jan 2020 | 35.65 | 36.90 | 36.90 | 35.50 | 1930644 | -4.17% |
| 03 Jan 2020 | 37.20 | 37.45 | 37.70 | 37.05 | 1610210 | -0.80% |
| 02 Jan 2020 | 37.50 | 37.00 | 37.85 | 37.00 | 2053240 | 1.08% |
| 01 Jan 2020 | 37.10 | 36.90 | 37.60 | 36.85 | 1661071 | 0.27% |
| 31 Dec 2019 | 37.00 | 37.15 | 37.45 | 36.85 | 1351967 | -0.40% |
| 30 Dec 2019 | 37.15 | 37.55 | 37.60 | 37.00 | 1505441 | -0.54% |
| 27 Dec 2019 | 37.35 | 37.20 | 37.65 | 37.10 | 1811146 | 0.54% |
| 26 Dec 2019 | 37.15 | 37.60 | 37.60 | 37.00 | 1481274 | -0.40% |
| 24 Dec 2019 | 37.30 | 38.00 | 38.00 | 37.20 | 1746444 | -1.19% |
| 23 Dec 2019 | 37.75 | 37.70 | 38.30 | 37.20 | 4427338 | 0.94% |
| 20 Dec 2019 | 37.40 | 37.30 | 38.20 | 37.25 | 3248825 | 0.40% |
| 19 Dec 2019 | 37.25 | 37.50 | 37.65 | 36.95 | 2651136 | 0.68% |
| 18 Dec 2019 | 37.00 | 37.75 | 37.90 | 36.80 | 2766225 | -1.07% |
| 17 Dec 2019 | 37.40 | 37.90 | 38.00 | 37.00 | 2554723 | -1.58% |
| 16 Dec 2019 | 38.00 | 38.55 | 38.90 | 37.60 | 4097124 | -1.17% |
| 13 Dec 2019 | 38.45 | 40.50 | 40.55 | 38.20 | 12683784 | 4.20% |
| 12 Dec 2019 | 36.90 | 33.85 | 37.35 | 33.60 | 6251222 | 9.01% |
| 11 Dec 2019 | 33.85 | 33.85 | 34.40 | 33.05 | 2616655 | 0.89% |
| 10 Dec 2019 | 33.55 | 34.30 | 34.65 | 33.20 | 1675824 | -1.61% |
| 09 Dec 2019 | 34.10 | 34.70 | 34.90 | 33.90 | 1775190 | -1.59% |
| 06 Dec 2019 | 34.65 | 35.85 | 36.10 | 34.40 | 2215771 | -3.35% |
| 05 Dec 2019 | 35.85 | 36.45 | 36.65 | 35.60 | 2568574 | -0.83% |
| 04 Dec 2019 | 36.15 | 35.80 | 36.55 | 35.30 | 2944112 | 0.42% |
| 03 Dec 2019 | 36.00 | 37.00 | 37.60 | 35.85 | 2684351 | -2.96% |
| 02 Dec 2019 | 37.10 | 38.00 | 38.40 | 36.75 | 3410359 | -1.72% |
| 29 Nov 2019 | 37.75 | 38.10 | 39.40 | 37.35 | 6574524 | -0.79% |
| 28 Nov 2019 | 38.05 | 37.10 | 39.40 | 36.75 | 13078019 | 4.97% |
| 27 Nov 2019 | 36.25 | 36.70 | 36.70 | 35.65 | 2852548 | -0.14% |
| 26 Nov 2019 | 36.30 | 37.45 | 37.80 | 36.10 | 5552148 | -3.46% |
| 25 Nov 2019 | 37.60 | 40.45 | 41.00 | 37.05 | 17731705 | -2.84% |
| 22 Nov 2019 | 38.70 | 33.50 | 40.10 | 33.15 | 20531534 | 15.70% |
| 21 Nov 2019 | 33.45 | 33.90 | 34.15 | 33.15 | 1803584 | -1.33% |
| 20 Nov 2019 | 33.90 | 34.30 | 34.80 | 33.45 | 3524746 | 0.15% |
| 19 Nov 2019 | 33.85 | 32.90 | 35.20 | 32.50 | 8027626 | 3.04% |
| 18 Nov 2019 | 32.85 | 33.15 | 33.40 | 32.55 | 2301925 | -0.15% |
| 15 Nov 2019 | 32.90 | 32.45 | 34.50 | 32.05 | 11023619 | 3.30% |
| 14 Nov 2019 | 31.85 | 32.15 | 33.00 | 31.35 | 2281066 | -0.93% |
| 13 Nov 2019 | 32.15 | 33.80 | 33.95 | 32.00 | 2343089 | -3.74% |
| 11 Nov 2019 | 33.40 | 33.95 | 34.45 | 33.15 | 3836081 | 1.06% |
| 08 Nov 2019 | 33.05 | 33.55 | 34.30 | 32.10 | 1891490 | -1.64% |
| 07 Nov 2019 | 33.60 | 33.85 | 34.10 | 33.40 | 964611 | 0.00% |
| 06 Nov 2019 | 33.60 | 33.75 | 34.25 | 32.85 | 2479150 | -0.59% |
| 05 Nov 2019 | 33.80 | 35.45 | 35.45 | 33.45 | 2951514 | -3.29% |
| 04 Nov 2019 | 34.95 | 34.00 | 35.85 | 34.00 | 2343316 | 3.10% |
| 01 Nov 2019 | 33.90 | 33.35 | 34.60 | 33.20 | 2532227 | 2.11% |
| 31 Oct 2019 | 33.20 | 33.45 | 33.80 | 32.90 | 2261931 | -0.15% |
| 30 Oct 2019 | 33.25 | 32.90 | 33.80 | 32.30 | 3287417 | 1.68% |
| 29 Oct 2019 | 32.70 | 30.85 | 33.60 | 30.60 | 3272543 | 5.83% |
| 27 Oct 2019 | 30.90 | 30.85 | 31.20 | 30.75 | 200337 | 0.49% |
| 25 Oct 2019 | 30.75 | 30.35 | 31.00 | 30.35 | 999028 | 0.99% |
| 24 Oct 2019 | 30.45 | 31.00 | 31.00 | 30.30 | 1085295 | -0.81% |
| 23 Oct 2019 | 30.70 | 31.00 | 31.15 | 30.30 | 1727209 | -0.49% |
| 22 Oct 2019 | 30.85 | 30.70 | 31.60 | 30.55 | 1742870 | 0.49% |
| 18 Oct 2019 | 30.70 | 29.65 | 32.35 | 29.55 | 2824729 | 2.68% |
| 17 Oct 2019 | 29.90 | 29.00 | 30.50 | 28.90 | 1742589 | 2.93% |
| 16 Oct 2019 | 29.05 | 29.00 | 29.90 | 28.90 | 1405603 | 0.35% |
| 15 Oct 2019 | 28.95 | 29.10 | 29.35 | 28.90 | 1069754 | -0.69% |
| 14 Oct 2019 | 29.15 | 29.50 | 29.60 | 28.90 | 1370222 | -1.19% |
| 11 Oct 2019 | 29.50 | 29.45 | 30.00 | 29.15 | 1607503 | -0.51% |
| 10 Oct 2019 | 29.65 | 29.95 | 30.40 | 29.40 | 2813080 | -0.84% |
| 09 Oct 2019 | 29.90 | 29.45 | 30.30 | 28.80 | 2202065 | 0.34% |
| 07 Oct 2019 | 29.80 | 30.75 | 31.05 | 29.20 | 2624464 | -2.77% |
| 04 Oct 2019 | 30.65 | 31.00 | 31.50 | 30.30 | 3368548 | -0.49% |
| 03 Oct 2019 | 30.80 | 32.00 | 32.00 | 29.75 | 4333547 | 0.82% |
| 01 Oct 2019 | 30.55 | 31.75 | 32.55 | 29.70 | 5424623 | -3.78% |
| 30 Sep 2019 | 31.75 | 33.55 | 33.90 | 31.30 | 3854194 | -5.51% |
| 27 Sep 2019 | 33.60 | 35.40 | 35.70 | 32.90 | 4933687 | -5.88% |
| 26 Sep 2019 | 35.70 | 36.90 | 36.95 | 34.85 | 19209149 | -3.25% |
| 25 Sep 2019 | 36.90 | 33.50 | 37.75 | 32.70 | 33991754 | 8.21% |
| 24 Sep 2019 | 34.10 | 30.80 | 34.40 | 30.40 | 21450076 | 10.18% |
| 23 Sep 2019 | 30.95 | 29.05 | 31.60 | 28.65 | 11803434 | 7.65% |
| 20 Sep 2019 | 28.75 | 27.40 | 29.80 | 26.75 | 14379396 | 5.70% |
| 19 Sep 2019 | 27.20 | 27.50 | 27.75 | 27.00 | 4367609 | -2.16% |
| 18 Sep 2019 | 27.80 | 27.80 | 28.35 | 27.30 | 3762108 | 0.54% |
| 17 Sep 2019 | 27.65 | 28.50 | 28.85 | 27.40 | 6844783 | -2.12% |
| 16 Sep 2019 | 28.25 | 28.45 | 29.15 | 27.85 | 6587901 | -2.08% |
| 13 Sep 2019 | 28.85 | 28.45 | 29.45 | 27.45 | 8064705 | 2.12% |
| 12 Sep 2019 | 28.25 | 28.40 | 28.95 | 27.85 | 5970635 | -0.18% |
| 11 Sep 2019 | 28.30 | 27.95 | 28.80 | 27.75 | 5318779 | 1.07% |
| 09 Sep 2019 | 28.00 | 27.80 | 28.15 | 27.15 | 5511760 | 0.54% |
| 06 Sep 2019 | 27.85 | 27.60 | 28.15 | 27.20 | 7484781 | 1.83% |
| 05 Sep 2019 | 27.35 | 27.20 | 27.95 | 26.35 | 10382497 | 1.11% |
| 04 Sep 2019 | 27.05 | 28.80 | 28.80 | 26.90 | 15774305 | -5.91% |
| 03 Sep 2019 | 28.75 | 26.80 | 30.65 | 26.05 | 23604631 | 7.28% |
| 30 Aug 2019 | 26.80 | 26.00 | 27.00 | 25.80 | 7186758 | 2.68% |
| 29 Aug 2019 | 26.10 | 26.50 | 26.70 | 25.70 | 8269439 | -2.43% |
| 28 Aug 2019 | 26.75 | 28.50 | 28.70 | 26.00 | 19404546 | -9.48% |
| 27 Aug 2019 | 29.55 | 28.20 | 30.50 | 27.65 | 15973827 | 5.35% |
| 26 Aug 2019 | 28.05 | 26.30 | 28.35 | 24.90 | 20856697 | 13.56% |
| 23 Aug 2019 | 24.70 | 24.40 | 25.20 | 23.65 | 6711554 | 1.02% |
| 22 Aug 2019 | 24.45 | 25.20 | 25.35 | 24.05 | 4736522 | -3.74% |
| 21 Aug 2019 | 25.40 | 26.50 | 26.50 | 25.15 | 8770984 | -4.87% |
| 20 Aug 2019 | 26.70 | 27.75 | 27.80 | 26.15 | 10554458 | -4.47% |
| 19 Aug 2019 | 27.95 | 24.85 | 28.45 | 24.85 | 22083774 | 12.25% |
| 16 Aug 2019 | 24.90 | 24.60 | 25.50 | 23.95 | 19838462 | -8.46% |
| 14 Aug 2019 | 27.20 | 26.80 | 27.50 | 26.60 | 4701570 | 1.68% |
| 13 Aug 2019 | 26.75 | 27.30 | 27.45 | 26.60 | 3563436 | -2.37% |
| 09 Aug 2019 | 27.40 | 27.90 | 28.30 | 27.00 | 5347647 | -1.26% |
| 08 Aug 2019 | 27.75 | 27.20 | 28.00 | 26.65 | 5906800 | 1.28% |
| 07 Aug 2019 | 27.40 | 28.05 | 28.20 | 26.50 | 5626542 | -2.84% |
| 06 Aug 2019 | 28.20 | 27.80 | 28.65 | 27.75 | 7625839 | 0.18% |
| 05 Aug 2019 | 28.15 | 27.50 | 28.75 | 26.60 | 10780904 | 0.18% |
| 02 Aug 2019 | 28.10 | 28.00 | 28.90 | 27.50 | 8925512 | -0.53% |
| 01 Aug 2019 | 28.25 | 27.55 | 28.65 | 27.05 | 7668523 | 1.62% |
| 31 Jul 2019 | 27.80 | 27.20 | 28.40 | 26.50 | 13932119 | 0.72% |
| 30 Jul 2019 | 27.60 | 30.15 | 30.35 | 27.20 | 12489481 | -8.46% |
| 29 Jul 2019 | 30.15 | 31.30 | 31.30 | 30.00 | 4409915 | -3.21% |
| 26 Jul 2019 | 31.15 | 30.65 | 32.50 | 30.20 | 7786552 | 1.14% |
| 25 Jul 2019 | 30.80 | 31.95 | 31.95 | 30.00 | 9328187 | -3.14% |
| 24 Jul 2019 | 31.80 | 32.65 | 33.30 | 31.60 | 9514098 | -2.75% |
| 23 Jul 2019 | 32.70 | 33.35 | 33.55 | 32.25 | 4552660 | -2.10% |
| 22 Jul 2019 | 33.40 | 33.60 | 34.10 | 33.00 | 4525932 | -1.62% |
| 19 Jul 2019 | 33.95 | 34.45 | 34.80 | 33.65 | 4202982 | -1.45% |
| 18 Jul 2019 | 34.45 | 35.00 | 35.05 | 34.30 | 2088363 | -2.13% |
| 17 Jul 2019 | 35.20 | 34.80 | 35.40 | 34.30 | 3785194 | 0.57% |
| 16 Jul 2019 | 35.00 | 34.60 | 35.45 | 34.45 | 3849340 | 0.86% |
| 15 Jul 2019 | 34.70 | 35.00 | 35.15 | 34.20 | 2672661 | -0.72% |
| 12 Jul 2019 | 34.95 | 34.85 | 35.50 | 34.55 | 2500996 | 0.14% |
| 11 Jul 2019 | 34.90 | 34.45 | 35.45 | 34.20 | 4969214 | 1.31% |
| 10 Jul 2019 | 34.45 | 34.90 | 35.30 | 34.15 | 4008700 | -0.86% |
| 09 Jul 2019 | 34.75 | 34.30 | 35.00 | 33.90 | 4516154 | 1.46% |
| 08 Jul 2019 | 34.25 | 35.50 | 35.65 | 33.90 | 6110689 | -4.73% |
| 05 Jul 2019 | 35.95 | 37.60 | 37.70 | 35.50 | 6666453 | -4.52% |
| 04 Jul 2019 | 37.65 | 36.95 | 37.85 | 36.80 | 7015717 | 1.89% |
| 03 Jul 2019 | 36.95 | 36.15 | 37.20 | 36.10 | 6825602 | 2.21% |
| 02 Jul 2019 | 36.15 | 35.90 | 36.40 | 35.25 | 6832773 | 0.56% |
| 01 Jul 2019 | 35.95 | 35.60 | 36.20 | 35.00 | 6141429 | 1.27% |
| 28 Jun 2019 | 35.50 | 35.85 | 37.50 | 35.25 | 12052180 | -0.98% |
| 27 Jun 2019 | 35.85 | 35.80 | 36.65 | 35.30 | 9571772 | -0.55% |
| 26 Jun 2019 | 36.05 | 35.10 | 36.35 | 35.00 | 9762231 | 2.56% |
| 25 Jun 2019 | 35.15 | 34.40 | 36.70 | 34.00 | 12653250 | 2.18% |
| 24 Jun 2019 | 34.40 | 34.70 | 35.40 | 34.10 | 3523077 | -0.58% |
| 21 Jun 2019 | 34.60 | 34.10 | 34.80 | 33.80 | 2719481 | 0.87% |
| 20 Jun 2019 | 34.30 | 33.75 | 34.45 | 33.55 | 3688825 | 0.88% |
| 19 Jun 2019 | 34.00 | 35.00 | 35.30 | 33.70 | 3168213 | -2.30% |
| 18 Jun 2019 | 34.80 | 35.30 | 35.35 | 34.60 | 2475719 | -1.00% |
| 17 Jun 2019 | 35.15 | 35.70 | 35.90 | 34.70 | 5169936 | -1.82% |
| 14 Jun 2019 | 35.80 | 36.05 | 36.50 | 35.50 | 8856665 | -0.83% |
| 13 Jun 2019 | 36.10 | 36.35 | 36.60 | 35.25 | 6945430 | -0.96% |
| 12 Jun 2019 | 36.45 | 36.50 | 36.75 | 36.00 | 7136704 | -1.22% |
| 11 Jun 2019 | 36.90 | 36.70 | 37.45 | 36.15 | 5496843 | 1.23% |
| 10 Jun 2019 | 36.45 | 37.25 | 37.85 | 36.10 | 4961706 | -0.68% |
| 07 Jun 2019 | 36.70 | 37.60 | 37.60 | 36.00 | 6725225 | -1.61% |
| 06 Jun 2019 | 37.30 | 39.65 | 39.65 | 36.75 | 15454314 | -6.05% |
| 04 Jun 2019 | 39.70 | 36.55 | 40.70 | 36.55 | 28869821 | 7.73% |
| 03 Jun 2019 | 36.85 | 37.60 | 37.90 | 36.50 | 6499164 | -1.99% |
| 31 May 2019 | 37.60 | 37.50 | 38.10 | 36.20 | 14186113 | -1.05% |
| 30 May 2019 | 38.00 | 36.80 | 38.30 | 36.60 | 6233955 | 2.98% |
| 29 May 2019 | 36.90 | 38.15 | 38.20 | 36.30 | 4149847 | -2.51% |
| 28 May 2019 | 37.85 | 37.95 | 38.25 | 37.30 | 8110483 | 0.13% |
| 27 May 2019 | 37.80 | 37.40 | 38.35 | 37.10 | 6290025 | 1.07% |
| 24 May 2019 | 37.40 | 36.60 | 37.60 | 36.30 | 6788832 | 3.46% |
| 23 May 2019 | 36.15 | 37.50 | 38.25 | 35.85 | 15056367 | -1.09% |
| 22 May 2019 | 36.55 | 35.55 | 36.90 | 34.65 | 12574403 | 3.10% |
| 21 May 2019 | 35.45 | 37.80 | 37.95 | 35.20 | 6025909 | -5.72% |
| 20 May 2019 | 37.60 | 35.10 | 38.00 | 35.10 | 6995445 | 9.30% |
| 17 May 2019 | 34.40 | 34.50 | 35.00 | 33.70 | 4124102 | -0.15% |
| 16 May 2019 | 34.45 | 34.55 | 34.85 | 33.90 | 3228985 | 0.15% |
| 15 May 2019 | 34.40 | 36.35 | 36.45 | 34.20 | 5740945 | -5.23% |
| 14 May 2019 | 36.30 | 33.90 | 36.75 | 33.25 | 9015221 | 5.37% |
| 13 May 2019 | 34.45 | 37.15 | 37.15 | 34.25 | 6277464 | -7.52% |
| 10 May 2019 | 37.25 | 37.60 | 38.40 | 36.75 | 5233900 | -0.53% |
| 09 May 2019 | 37.45 | 36.65 | 37.75 | 36.65 | 4172940 | 1.08% |
| 08 May 2019 | 37.05 | 37.40 | 37.55 | 36.75 | 3990622 | -0.54% |
| 07 May 2019 | 37.25 | 38.70 | 38.95 | 37.05 | 4301722 | -3.50% |
