IDFC First Bank Ltd
NSE :IDFCFIRSTB BSE :539437 Sector : BanksBuy, Sell or Hold IDFCFIRSTB ?
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
IDFCFIRSTB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 80.90 | 81.85 | 82.15 | 80.50 | 24612150 | -0.80% |
| 02 May 2024 | 81.55 | 82.35 | 82.65 | 81.30 | 25648410 | -0.73% |
| 30 Apr 2024 | 82.15 | 82.05 | 82.60 | 80.85 | 78004535 | 0.61% |
| 29 Apr 2024 | 81.65 | 83.40 | 83.50 | 80.00 | 106192496 | -3.71% |
| 26 Apr 2024 | 84.80 | 84.10 | 86.10 | 83.80 | 55911088 | 1.68% |
| 25 Apr 2024 | 83.40 | 83.35 | 83.75 | 82.90 | 29515615 | 0.06% |
| 24 Apr 2024 | 83.35 | 83.65 | 83.85 | 83.05 | 24743735 | -0.12% |
| 23 Apr 2024 | 83.45 | 83.55 | 84.05 | 83.05 | 23682190 | 0.30% |
| 22 Apr 2024 | 83.20 | 82.70 | 83.65 | 82.45 | 33425530 | 1.65% |
| 19 Apr 2024 | 81.85 | 82.00 | 82.25 | 80.45 | 28627742 | -0.91% |
| 18 Apr 2024 | 82.60 | 83.45 | 84.60 | 82.30 | 34216522 | -0.12% |
| 16 Apr 2024 | 82.70 | 82.35 | 83.60 | 82.00 | 46456733 | -0.06% |
| 15 Apr 2024 | 82.75 | 83.00 | 83.65 | 81.80 | 48530874 | -1.90% |
| 12 Apr 2024 | 84.35 | 84.70 | 85.35 | 84.00 | 39788540 | -0.41% |
| 10 Apr 2024 | 84.70 | 82.45 | 85.10 | 82.05 | 59988057 | 3.10% |
| 09 Apr 2024 | 82.15 | 83.00 | 83.10 | 81.50 | 30056336 | -0.42% |
| 08 Apr 2024 | 82.50 | 82.30 | 83.60 | 81.45 | 86003143 | 2.29% |
| 05 Apr 2024 | 80.65 | 79.60 | 80.95 | 79.05 | 36591208 | 1.51% |
| 04 Apr 2024 | 79.45 | 79.00 | 80.10 | 78.55 | 51797671 | 1.34% |
| 03 Apr 2024 | 78.40 | 78.80 | 78.95 | 78.15 | 41884727 | -0.95% |
| 02 Apr 2024 | 79.15 | 77.50 | 79.45 | 77.05 | 46916727 | 2.13% |
| 01 Apr 2024 | 77.50 | 76.20 | 77.75 | 75.95 | 34749524 | 2.79% |
| 28 Mar 2024 | 75.40 | 76.30 | 76.30 | 75.05 | 190831894 | -3.08% |
| 27 Mar 2024 | 77.80 | 77.85 | 78.80 | 77.25 | 56133743 | 0.13% |
| 26 Mar 2024 | 77.70 | 78.05 | 78.85 | 77.60 | 30845542 | -0.45% |
| 22 Mar 2024 | 78.05 | 78.00 | 78.95 | 77.75 | 22341514 | 0.19% |
| 21 Mar 2024 | 77.90 | 77.00 | 78.05 | 77.00 | 17142982 | 2.03% |
| 20 Mar 2024 | 76.35 | 77.20 | 77.40 | 75.90 | 30072164 | -0.39% |
| 19 Mar 2024 | 76.65 | 77.70 | 78.40 | 76.35 | 19836484 | -1.67% |
| 18 Mar 2024 | 77.95 | 78.75 | 79.40 | 77.65 | 26373762 | -0.95% |
| 15 Mar 2024 | 78.70 | 78.10 | 79.30 | 77.20 | 23691683 | 0.32% |
| 14 Mar 2024 | 78.45 | 76.80 | 78.80 | 76.10 | 30981907 | 1.23% |
| 13 Mar 2024 | 77.50 | 79.60 | 80.00 | 77.00 | 43314356 | -2.52% |
| 12 Mar 2024 | 79.50 | 80.45 | 81.20 | 79.20 | 28235190 | -1.24% |
| 11 Mar 2024 | 80.50 | 81.10 | 81.35 | 80.00 | 29349863 | -0.37% |
| 07 Mar 2024 | 80.80 | 81.95 | 82.20 | 80.65 | 19532765 | -1.22% |
| 06 Mar 2024 | 81.80 | 81.40 | 82.10 | 80.10 | 43084290 | 0.31% |
| 05 Mar 2024 | 81.55 | 82.00 | 82.50 | 81.15 | 18904629 | -0.67% |
| 04 Mar 2024 | 82.10 | 82.55 | 82.85 | 81.45 | 29402794 | -0.55% |
| 02 Mar 2024 | 82.55 | 82.70 | 82.80 | 82.50 | 2582048 | 0.43% |
| 01 Mar 2024 | 82.20 | 81.35 | 82.85 | 80.85 | 32043837 | 1.42% |
| 29 Feb 2024 | 81.05 | 80.45 | 81.40 | 79.30 | 45176959 | 0.62% |
| 28 Feb 2024 | 80.55 | 83.70 | 83.85 | 80.15 | 32991886 | -3.30% |
| 27 Feb 2024 | 83.30 | 84.00 | 84.50 | 83.00 | 24228307 | -0.77% |
| 26 Feb 2024 | 83.95 | 82.70 | 84.65 | 82.45 | 66470288 | 1.33% |
| 23 Feb 2024 | 82.85 | 81.45 | 83.75 | 81.40 | 36200294 | 2.09% |
| 22 Feb 2024 | 81.15 | 80.95 | 81.45 | 80.15 | 21248658 | 0.25% |
| 21 Feb 2024 | 80.95 | 82.00 | 82.20 | 80.70 | 21427671 | -0.98% |
| 20 Feb 2024 | 81.75 | 82.20 | 82.45 | 81.40 | 13613029 | -0.49% |
| 19 Feb 2024 | 82.15 | 83.00 | 83.20 | 82.00 | 18166232 | -0.84% |
| 16 Feb 2024 | 82.85 | 81.45 | 83.60 | 81.25 | 29527329 | 1.97% |
| 15 Feb 2024 | 81.25 | 81.10 | 81.65 | 80.70 | 20282435 | 0.49% |
| 14 Feb 2024 | 80.85 | 79.75 | 81.10 | 79.05 | 37882009 | 0.43% |
| 13 Feb 2024 | 80.50 | 79.45 | 80.60 | 77.80 | 33145177 | 1.64% |
| 12 Feb 2024 | 79.20 | 81.65 | 81.65 | 78.75 | 41585476 | -2.52% |
| 09 Feb 2024 | 81.25 | 81.00 | 81.60 | 79.50 | 38153683 | 0.31% |
| 08 Feb 2024 | 81.00 | 83.20 | 83.95 | 80.80 | 31429130 | -2.59% |
| 07 Feb 2024 | 83.15 | 83.00 | 83.70 | 82.70 | 29302949 | 0.18% |
| 06 Feb 2024 | 83.00 | 83.30 | 83.65 | 82.50 | 24033822 | -0.30% |
| 05 Feb 2024 | 83.25 | 83.20 | 83.80 | 81.95 | 38399805 | 0.85% |
| 02 Feb 2024 | 82.55 | 84.00 | 84.50 | 82.40 | 32521926 | -1.02% |
| 01 Feb 2024 | 83.40 | 84.20 | 84.20 | 82.60 | 34379718 | -1.13% |
| 31 Jan 2024 | 84.35 | 82.65 | 84.65 | 82.05 | 55031644 | 2.00% |
| 30 Jan 2024 | 82.70 | 84.05 | 84.05 | 82.35 | 44029673 | -0.96% |
| 29 Jan 2024 | 83.50 | 81.05 | 83.75 | 80.60 | 69818447 | 4.31% |
| 25 Jan 2024 | 80.05 | 80.05 | 80.85 | 78.90 | 80693649 | 0.57% |
| 24 Jan 2024 | 79.60 | 82.30 | 82.30 | 79.35 | 85088545 | -2.69% |
| 23 Jan 2024 | 81.80 | 85.20 | 85.20 | 81.15 | 95355822 | -6.73% |
| 20 Jan 2024 | 87.70 | 85.95 | 87.90 | 85.30 | 27900269 | 2.33% |
| 19 Jan 2024 | 85.70 | 87.00 | 87.20 | 84.60 | 42872654 | -0.81% |
| 18 Jan 2024 | 86.40 | 85.20 | 87.15 | 84.45 | 32763022 | 1.41% |
| 17 Jan 2024 | 85.20 | 87.45 | 89.65 | 84.80 | 95907710 | -3.51% |
| 16 Jan 2024 | 88.30 | 86.70 | 89.60 | 86.50 | 53684616 | 1.79% |
| 15 Jan 2024 | 86.75 | 87.75 | 87.95 | 86.25 | 25465320 | -0.46% |
| 12 Jan 2024 | 87.15 | 87.30 | 87.95 | 86.00 | 28546079 | 0.58% |
| 11 Jan 2024 | 86.65 | 84.25 | 86.90 | 83.90 | 29485195 | 3.28% |
| 10 Jan 2024 | 83.90 | 84.00 | 84.20 | 82.60 | 27009949 | -0.42% |
| 09 Jan 2024 | 84.25 | 86.00 | 86.75 | 84.00 | 23355285 | -1.40% |
| 08 Jan 2024 | 85.45 | 86.75 | 86.80 | 85.15 | 30801235 | -1.44% |
| 05 Jan 2024 | 86.70 | 87.30 | 87.55 | 85.90 | 22962991 | -0.40% |
| 04 Jan 2024 | 87.05 | 86.20 | 87.20 | 86.20 | 18289264 | 1.10% |
| 03 Jan 2024 | 86.10 | 86.00 | 86.75 | 84.55 | 31080242 | 0.00% |
| 02 Jan 2024 | 86.10 | 87.90 | 87.95 | 85.60 | 35436796 | -1.94% |
| 01 Jan 2024 | 87.80 | 88.80 | 88.90 | 87.60 | 34249920 | -1.24% |
| 29 Dec 2023 | 88.90 | 89.40 | 89.90 | 87.85 | 27303350 | 0.23% |
| 28 Dec 2023 | 88.70 | 89.30 | 89.60 | 87.55 | 59862490 | -0.17% |
| 27 Dec 2023 | 88.85 | 88.60 | 89.60 | 88.55 | 24746656 | 0.40% |
| 26 Dec 2023 | 88.50 | 88.70 | 89.00 | 88.00 | 15950825 | 0.06% |
| 22 Dec 2023 | 88.45 | 88.60 | 89.45 | 88.00 | 22160259 | 0.11% |
| 21 Dec 2023 | 88.35 | 86.10 | 88.55 | 85.95 | 30384392 | 1.14% |
| 20 Dec 2023 | 87.35 | 90.80 | 91.20 | 86.80 | 39758788 | -3.11% |
| 19 Dec 2023 | 90.15 | 90.70 | 92.45 | 90.00 | 52605951 | 0.45% |
| 18 Dec 2023 | 89.75 | 90.45 | 90.70 | 89.55 | 35567264 | -0.28% |
| 15 Dec 2023 | 90.00 | 88.80 | 90.25 | 88.40 | 52976414 | 2.10% |
| 14 Dec 2023 | 88.15 | 88.15 | 88.90 | 87.90 | 33461449 | 0.74% |
| 13 Dec 2023 | 87.50 | 87.25 | 87.75 | 86.60 | 37528795 | 0.75% |
| 12 Dec 2023 | 86.85 | 87.65 | 87.95 | 86.50 | 28399787 | -0.57% |
| 11 Dec 2023 | 87.35 | 88.50 | 88.60 | 87.15 | 37213779 | -0.80% |
| 08 Dec 2023 | 88.05 | 88.20 | 89.50 | 86.00 | 45995020 | 0.40% |
| 07 Dec 2023 | 87.70 | 87.40 | 88.60 | 86.60 | 84289782 | -2.99% |
| 06 Dec 2023 | 90.40 | 90.10 | 91.05 | 89.85 | 48720271 | 1.29% |
| 05 Dec 2023 | 89.25 | 87.25 | 90.65 | 86.80 | 62063982 | 2.65% |
| 04 Dec 2023 | 86.95 | 87.20 | 87.85 | 86.30 | 30745088 | 0.99% |
| 01 Dec 2023 | 86.10 | 85.80 | 86.40 | 85.40 | 18842360 | 1.06% |
| 30 Nov 2023 | 85.20 | 84.70 | 86.00 | 84.10 | 66683981 | 0.35% |
| 29 Nov 2023 | 84.90 | 85.75 | 86.00 | 84.45 | 24093734 | -0.41% |
| 28 Nov 2023 | 85.25 | 84.30 | 85.55 | 84.15 | 25597715 | 1.13% |
| 24 Nov 2023 | 84.30 | 84.25 | 85.35 | 84.00 | 17622717 | 0.18% |
| 23 Nov 2023 | 84.15 | 83.25 | 84.55 | 83.25 | 12576455 | 1.14% |
| 22 Nov 2023 | 83.20 | 84.55 | 84.65 | 82.70 | 25696794 | -1.65% |
| 21 Nov 2023 | 84.60 | 84.80 | 85.10 | 84.40 | 13720052 | 0.24% |
| 20 Nov 2023 | 84.40 | 85.00 | 85.50 | 84.00 | 21054336 | -0.82% |
| 17 Nov 2023 | 85.10 | 87.00 | 87.00 | 84.70 | 51406621 | -3.73% |
| 16 Nov 2023 | 88.40 | 86.85 | 88.90 | 86.80 | 23376718 | 1.78% |
| 15 Nov 2023 | 86.85 | 87.70 | 87.70 | 86.60 | 28932220 | 0.58% |
| 13 Nov 2023 | 86.35 | 86.25 | 86.55 | 85.15 | 21991203 | 0.17% |
| 12 Nov 2023 | 86.20 | 86.70 | 86.70 | 86.00 | 11859469 | 1.00% |
| 10 Nov 2023 | 85.35 | 84.60 | 85.55 | 83.80 | 17259640 | 0.83% |
| 09 Nov 2023 | 84.65 | 83.85 | 84.95 | 83.30 | 16190086 | 1.14% |
| 08 Nov 2023 | 83.70 | 83.65 | 84.30 | 83.35 | 21966786 | 0.66% |
| 07 Nov 2023 | 83.15 | 82.85 | 83.25 | 82.25 | 12108793 | 0.48% |
| 06 Nov 2023 | 82.75 | 83.35 | 83.40 | 82.55 | 20613509 | -0.06% |
| 03 Nov 2023 | 82.80 | 83.20 | 83.20 | 82.30 | 20591066 | 0.61% |
| 02 Nov 2023 | 82.30 | 82.00 | 83.15 | 81.65 | 18044601 | 1.48% |
| 01 Nov 2023 | 81.10 | 82.75 | 82.95 | 80.80 | 28786958 | -1.93% |
| 31 Oct 2023 | 82.70 | 84.30 | 84.30 | 82.20 | 29493792 | -0.60% |
| 30 Oct 2023 | 83.20 | 86.90 | 86.90 | 81.45 | 70055215 | -3.31% |
| 27 Oct 2023 | 86.05 | 85.50 | 86.85 | 85.20 | 29641971 | 1.29% |
| 26 Oct 2023 | 84.95 | 87.00 | 87.25 | 84.50 | 51415393 | -2.52% |
| 25 Oct 2023 | 87.15 | 86.45 | 87.70 | 85.75 | 37773182 | 0.81% |
| 23 Oct 2023 | 86.45 | 88.95 | 89.85 | 86.00 | 41890167 | -2.76% |
| 20 Oct 2023 | 88.90 | 90.75 | 91.25 | 88.40 | 25595667 | -2.09% |
| 19 Oct 2023 | 90.80 | 90.65 | 91.40 | 90.00 | 20209313 | -0.16% |
| 18 Oct 2023 | 90.95 | 92.35 | 93.10 | 90.80 | 30676702 | -0.71% |
| 17 Oct 2023 | 91.60 | 91.25 | 92.00 | 91.20 | 15944661 | 0.71% |
| 16 Oct 2023 | 90.95 | 90.45 | 91.30 | 90.15 | 18504956 | 0.78% |
| 13 Oct 2023 | 90.25 | 90.70 | 90.75 | 90.00 | 15143662 | -0.61% |
| 12 Oct 2023 | 90.80 | 91.50 | 91.95 | 90.65 | 13653254 | -0.82% |
| 11 Oct 2023 | 91.55 | 92.60 | 93.35 | 91.15 | 36252819 | 1.44% |
| 10 Oct 2023 | 90.25 | 90.30 | 91.05 | 89.10 | 53961169 | 0.22% |
| 09 Oct 2023 | 90.05 | 90.05 | 90.40 | 88.90 | 23075073 | -1.48% |
| 06 Oct 2023 | 91.40 | 92.25 | 92.45 | 90.70 | 26681015 | -0.60% |
| 05 Oct 2023 | 91.95 | 92.60 | 93.00 | 91.70 | 17104086 | 0.22% |
| 04 Oct 2023 | 91.75 | 93.50 | 93.50 | 91.30 | 47373997 | -2.55% |
| 03 Oct 2023 | 94.15 | 95.65 | 95.65 | 93.55 | 20336030 | -1.41% |
| 29 Sep 2023 | 95.50 | 95.15 | 95.90 | 94.20 | 21360102 | 1.00% |
| 28 Sep 2023 | 94.55 | 97.65 | 98.40 | 93.65 | 52996232 | -3.08% |
| 27 Sep 2023 | 97.55 | 95.65 | 97.75 | 95.10 | 33615116 | 2.09% |
| 26 Sep 2023 | 95.55 | 94.20 | 95.80 | 93.85 | 28194744 | 1.33% |
| 25 Sep 2023 | 94.30 | 93.95 | 94.45 | 92.40 | 33610387 | 0.75% |
| 22 Sep 2023 | 93.60 | 93.40 | 94.50 | 93.10 | 16438998 | 0.21% |
| 21 Sep 2023 | 93.40 | 93.75 | 94.85 | 93.15 | 25504384 | -0.21% |
| 20 Sep 2023 | 93.60 | 93.00 | 95.35 | 92.40 | 49353167 | 0.48% |
| 18 Sep 2023 | 93.15 | 94.50 | 94.55 | 92.85 | 24402174 | -1.48% |
| 15 Sep 2023 | 94.55 | 94.00 | 94.75 | 93.05 | 20016713 | 0.96% |
| 14 Sep 2023 | 93.65 | 93.80 | 94.75 | 92.60 | 23581447 | 0.59% |
| 13 Sep 2023 | 93.10 | 93.35 | 93.70 | 89.30 | 82602747 | -0.37% |
| 12 Sep 2023 | 93.45 | 98.00 | 98.00 | 93.00 | 43656392 | -3.21% |
| 11 Sep 2023 | 96.55 | 97.30 | 97.40 | 96.20 | 32132630 | 1.26% |
| 08 Sep 2023 | 95.35 | 96.80 | 97.05 | 94.65 | 34295404 | -0.47% |
| 07 Sep 2023 | 95.80 | 97.90 | 98.25 | 95.50 | 38143881 | -1.89% |
| 06 Sep 2023 | 97.65 | 99.75 | 99.75 | 96.25 | 46033233 | -1.56% |
| 05 Sep 2023 | 99.20 | 98.90 | 100.70 | 97.70 | 54709325 | 0.76% |
| 04 Sep 2023 | 98.45 | 95.00 | 99.00 | 94.60 | 78872194 | 5.41% |
| 01 Sep 2023 | 93.40 | 91.80 | 94.00 | 89.10 | 88835098 | 0.05% |
| 31 Aug 2023 | 93.35 | 93.00 | 95.80 | 90.20 | 449067817 | 1.19% |
| 30 Aug 2023 | 92.25 | 91.25 | 92.45 | 90.80 | 34413041 | 2.16% |
| 29 Aug 2023 | 90.30 | 91.20 | 91.95 | 90.10 | 31488791 | -0.82% |
| 28 Aug 2023 | 91.05 | 91.85 | 91.85 | 90.50 | 29530537 | -0.05% |
| 25 Aug 2023 | 91.10 | 91.30 | 92.10 | 90.20 | 29665822 | -0.38% |
| 24 Aug 2023 | 91.45 | 93.00 | 93.55 | 90.95 | 33846829 | -0.87% |
| 23 Aug 2023 | 92.25 | 92.70 | 93.60 | 92.15 | 42359762 | 0.33% |
| 22 Aug 2023 | 91.95 | 90.00 | 92.50 | 89.90 | 49308878 | 2.51% |
| 21 Aug 2023 | 89.70 | 89.40 | 89.95 | 88.75 | 27088533 | 0.84% |
| 18 Aug 2023 | 88.95 | 88.15 | 89.65 | 88.15 | 20227094 | 0.45% |
| 17 Aug 2023 | 88.55 | 88.45 | 90.00 | 88.05 | 36736850 | 0.23% |
| 16 Aug 2023 | 88.35 | 87.80 | 88.65 | 87.35 | 27771707 | 0.23% |
| 14 Aug 2023 | 88.15 | 88.20 | 88.50 | 86.30 | 21353172 | 0.00% |
| 11 Aug 2023 | 88.15 | 88.05 | 89.00 | 87.65 | 33682850 | 0.69% |
| 10 Aug 2023 | 87.55 | 88.00 | 89.00 | 87.20 | 28905866 | -0.68% |
| 09 Aug 2023 | 88.15 | 87.65 | 88.30 | 87.10 | 21568879 | 0.80% |
| 08 Aug 2023 | 87.45 | 87.70 | 88.75 | 86.85 | 21638603 | -0.23% |
| 07 Aug 2023 | 87.65 | 87.75 | 88.45 | 87.10 | 25688424 | 0.23% |
| 04 Aug 2023 | 87.45 | 87.70 | 88.20 | 86.50 | 28666645 | 0.58% |
| 03 Aug 2023 | 86.95 | 87.30 | 87.90 | 85.85 | 34558158 | -0.17% |
| 02 Aug 2023 | 87.10 | 88.30 | 88.30 | 85.55 | 38132375 | -1.58% |
| 01 Aug 2023 | 88.50 | 87.65 | 89.45 | 87.50 | 44063991 | 1.49% |
| 31 Jul 2023 | 87.20 | 85.50 | 88.30 | 84.05 | 101482338 | 3.87% |
| 28 Jul 2023 | 83.95 | 83.00 | 84.15 | 82.55 | 31513904 | 1.70% |
| 27 Jul 2023 | 82.55 | 85.45 | 86.10 | 82.05 | 57037266 | -2.48% |
| 26 Jul 2023 | 84.65 | 83.15 | 84.80 | 83.10 | 35416467 | 1.93% |
| 25 Jul 2023 | 83.05 | 84.05 | 84.30 | 82.60 | 27648977 | -0.78% |
| 24 Jul 2023 | 83.70 | 83.40 | 85.50 | 83.10 | 52748590 | 1.03% |
| 21 Jul 2023 | 82.85 | 81.45 | 83.15 | 81.00 | 33765456 | 1.78% |
| 20 Jul 2023 | 81.40 | 81.75 | 81.80 | 80.90 | 22078998 | -0.49% |
| 19 Jul 2023 | 81.80 | 81.45 | 82.20 | 80.60 | 35963042 | 0.86% |
| 18 Jul 2023 | 81.10 | 82.15 | 82.40 | 80.55 | 26356687 | -0.73% |
| 17 Jul 2023 | 81.70 | 82.55 | 82.70 | 81.25 | 20735946 | -0.97% |
| 14 Jul 2023 | 82.50 | 81.80 | 82.75 | 81.20 | 23195358 | 1.41% |
| 13 Jul 2023 | 81.35 | 83.50 | 83.65 | 81.10 | 31808815 | -2.11% |
| 12 Jul 2023 | 83.10 | 83.30 | 84.40 | 82.85 | 44600443 | 0.36% |
| 11 Jul 2023 | 82.80 | 79.55 | 83.00 | 79.50 | 61675220 | 4.48% |
| 10 Jul 2023 | 79.25 | 80.20 | 80.20 | 78.85 | 23509603 | -0.56% |
| 07 Jul 2023 | 79.70 | 80.50 | 80.80 | 79.05 | 27805119 | -0.99% |
| 06 Jul 2023 | 80.50 | 80.35 | 81.10 | 79.70 | 45178598 | 0.19% |
| 05 Jul 2023 | 80.35 | 78.50 | 81.45 | 78.00 | 74563754 | 2.16% |
| 04 Jul 2023 | 78.65 | 81.50 | 81.50 | 77.05 | 123645833 | -4.03% |
| 03 Jul 2023 | 81.95 | 79.95 | 82.10 | 79.90 | 41722855 | 3.21% |
| 30 Jun 2023 | 79.40 | 80.05 | 81.45 | 79.25 | 45626525 | -0.38% |
| 28 Jun 2023 | 79.70 | 78.95 | 80.10 | 77.50 | 50780871 | 1.85% |
| 27 Jun 2023 | 78.25 | 78.10 | 79.60 | 77.95 | 37226897 | 0.64% |
| 26 Jun 2023 | 77.75 | 77.90 | 78.25 | 76.45 | 30737311 | 0.00% |
| 23 Jun 2023 | 77.75 | 77.60 | 79.15 | 75.55 | 56849916 | 0.19% |
| 22 Jun 2023 | 77.60 | 81.90 | 82.00 | 77.30 | 85854307 | -5.60% |
| 21 Jun 2023 | 82.20 | 83.10 | 84.35 | 81.50 | 44526728 | -0.72% |
| 20 Jun 2023 | 82.80 | 81.75 | 83.15 | 81.40 | 46126349 | 1.85% |
| 19 Jun 2023 | 81.30 | 82.00 | 84.50 | 80.20 | 82330493 | -0.49% |
| 16 Jun 2023 | 81.70 | 79.50 | 82.35 | 79.25 | 60784532 | 3.42% |
| 15 Jun 2023 | 79.00 | 76.90 | 79.90 | 76.30 | 71417373 | 2.93% |
| 14 Jun 2023 | 76.75 | 75.25 | 76.90 | 74.95 | 50922815 | 2.61% |
| 13 Jun 2023 | 74.80 | 73.20 | 75.00 | 73.00 | 44054805 | 2.75% |
| 12 Jun 2023 | 72.80 | 71.80 | 73.05 | 70.85 | 21006740 | 1.53% |
| 09 Jun 2023 | 71.70 | 72.35 | 72.90 | 71.45 | 17742518 | -0.69% |
| 08 Jun 2023 | 72.20 | 73.60 | 73.90 | 72.05 | 28757809 | -1.90% |
| 07 Jun 2023 | 73.60 | 74.00 | 74.25 | 73.30 | 17304251 | -0.27% |
| 06 Jun 2023 | 73.80 | 73.95 | 74.15 | 73.05 | 24524411 | 0.14% |
| 05 Jun 2023 | 73.70 | 73.60 | 74.10 | 73.05 | 29709631 | 1.10% |
| 02 Jun 2023 | 72.90 | 73.15 | 73.25 | 72.50 | 22721246 | 0.41% |
| 01 Jun 2023 | 72.60 | 71.50 | 73.40 | 71.25 | 38796472 | 1.33% |
| 31 May 2023 | 71.65 | 71.70 | 72.00 | 70.50 | 25124618 | 0.00% |
| 30 May 2023 | 71.65 | 70.20 | 71.85 | 70.00 | 32919579 | 2.14% |
| 29 May 2023 | 70.15 | 70.50 | 70.80 | 69.60 | 30903068 | 0.43% |
| 26 May 2023 | 69.85 | 68.35 | 70.00 | 68.10 | 45050454 | 2.72% |
| 25 May 2023 | 68.00 | 66.00 | 68.10 | 65.85 | 32270687 | 3.03% |
| 24 May 2023 | 66.00 | 66.00 | 66.20 | 65.60 | 13233287 | -0.08% |
| 23 May 2023 | 66.05 | 66.50 | 66.65 | 66.00 | 13617230 | -0.53% |
| 22 May 2023 | 66.40 | 66.90 | 67.10 | 66.10 | 14673852 | -0.60% |
| 19 May 2023 | 66.80 | 66.95 | 67.15 | 65.65 | 19419804 | 0.15% |
| 18 May 2023 | 66.70 | 67.20 | 67.80 | 66.50 | 28449421 | -0.37% |
| 17 May 2023 | 66.95 | 67.40 | 67.60 | 66.20 | 33520067 | -0.67% |
| 16 May 2023 | 67.40 | 67.05 | 68.20 | 66.90 | 42836803 | 0.97% |
| 15 May 2023 | 66.75 | 65.75 | 67.25 | 65.25 | 43571601 | 1.83% |
| 12 May 2023 | 65.55 | 64.80 | 65.85 | 64.35 | 32957739 | 1.16% |
| 11 May 2023 | 64.80 | 64.30 | 65.10 | 64.05 | 30002815 | 1.17% |
| 10 May 2023 | 64.05 | 64.60 | 64.70 | 63.00 | 20934716 | -0.62% |
| 09 May 2023 | 64.45 | 64.25 | 65.85 | 64.10 | 56610570 | 0.39% |
| 08 May 2023 | 64.20 | 63.25 | 64.35 | 63.10 | 36532398 | 1.50% |
| 05 May 2023 | 63.25 | 63.60 | 64.55 | 63.00 | 35788410 | -0.86% |
| 04 May 2023 | 63.80 | 64.20 | 64.55 | 63.00 | 33370552 | -0.55% |
| 03 May 2023 | 64.15 | 63.80 | 64.95 | 63.35 | 39815830 | 0.47% |
| 02 May 2023 | 63.85 | 63.50 | 65.25 | 63.00 | 113585859 | 3.91% |
| 28 Apr 2023 | 61.45 | 60.00 | 62.00 | 58.75 | 67480695 | 3.36% |
| 27 Apr 2023 | 59.45 | 58.70 | 59.85 | 58.70 | 26335870 | 0.93% |
| 26 Apr 2023 | 58.90 | 58.65 | 59.15 | 58.15 | 21479662 | 0.43% |
| 25 Apr 2023 | 58.65 | 58.45 | 59.10 | 58.20 | 35248726 | 0.69% |
| 24 Apr 2023 | 58.25 | 56.70 | 58.35 | 56.45 | 38025412 | 3.19% |
| 21 Apr 2023 | 56.45 | 56.40 | 56.85 | 56.00 | 17566797 | 0.09% |
| 20 Apr 2023 | 56.40 | 56.55 | 57.45 | 56.05 | 33469016 | 0.09% |
| 19 Apr 2023 | 56.35 | 56.85 | 57.25 | 56.20 | 16705166 | -0.27% |
| 18 Apr 2023 | 56.50 | 55.15 | 57.25 | 55.10 | 40565647 | 2.45% |
| 17 Apr 2023 | 55.15 | 54.35 | 55.25 | 53.90 | 18975863 | 2.13% |
| 13 Apr 2023 | 54.00 | 54.00 | 54.20 | 53.40 | 15813167 | 0.28% |
| 12 Apr 2023 | 53.85 | 54.00 | 54.20 | 53.35 | 14012737 | 0.28% |
| 11 Apr 2023 | 53.70 | 54.40 | 54.60 | 53.55 | 19245739 | -0.74% |
| 10 Apr 2023 | 54.10 | 55.00 | 55.10 | 53.95 | 19205321 | -1.73% |
| 06 Apr 2023 | 55.05 | 54.80 | 55.70 | 54.55 | 16590924 | 0.27% |
| 05 Apr 2023 | 54.90 | 55.85 | 55.85 | 54.50 | 17115146 | -1.17% |
| 03 Apr 2023 | 55.55 | 55.20 | 55.60 | 54.60 | 15206162 | 0.91% |
| 31 Mar 2023 | 55.05 | 54.95 | 55.60 | 54.80 | 19857237 | 1.01% |
| 29 Mar 2023 | 54.50 | 52.85 | 54.95 | 52.45 | 26709018 | 3.32% |
| 28 Mar 2023 | 52.75 | 53.15 | 53.35 | 52.10 | 18691013 | -0.57% |
| 27 Mar 2023 | 53.05 | 53.85 | 54.00 | 52.80 | 21905394 | -1.94% |
| 24 Mar 2023 | 54.10 | 55.10 | 56.05 | 53.90 | 24352812 | -1.81% |
| 23 Mar 2023 | 55.10 | 55.65 | 56.10 | 54.95 | 12078965 | -1.78% |
| 22 Mar 2023 | 56.10 | 56.00 | 56.60 | 55.75 | 15285261 | 0.72% |
| 21 Mar 2023 | 55.70 | 54.60 | 55.90 | 54.55 | 20186435 | 2.58% |
| 20 Mar 2023 | 54.30 | 55.15 | 55.35 | 53.60 | 16124821 | -1.63% |
| 17 Mar 2023 | 55.20 | 55.85 | 56.15 | 54.85 | 21226200 | -0.27% |
| 16 Mar 2023 | 55.35 | 54.60 | 55.70 | 53.90 | 27896428 | 1.10% |
| 15 Mar 2023 | 54.75 | 55.65 | 56.45 | 54.60 | 31109683 | -0.09% |
| 14 Mar 2023 | 54.80 | 54.80 | 55.20 | 54.20 | 18978401 | 0.09% |
| 13 Mar 2023 | 54.75 | 55.95 | 56.30 | 54.55 | 20976044 | -2.41% |
| 10 Mar 2023 | 56.10 | 56.80 | 56.85 | 55.80 | 17833800 | -1.92% |
| 09 Mar 2023 | 57.20 | 57.80 | 57.85 | 57.00 | 15449160 | -0.78% |
| 08 Mar 2023 | 57.65 | 57.10 | 58.10 | 56.50 | 30672621 | 0.87% |
| 06 Mar 2023 | 57.15 | 56.70 | 57.85 | 56.55 | 30200876 | 1.33% |
| 03 Mar 2023 | 56.40 | 55.60 | 56.75 | 55.55 | 25512205 | 2.27% |
| 02 Mar 2023 | 55.15 | 55.70 | 56.45 | 55.05 | 25302931 | -0.99% |
| 01 Mar 2023 | 55.70 | 55.25 | 56.25 | 55.15 | 17589664 | 1.00% |
| 28 Feb 2023 | 55.15 | 54.55 | 55.50 | 54.10 | 25579480 | 1.38% |
| 27 Feb 2023 | 54.40 | 54.25 | 54.65 | 53.85 | 16776470 | 0.18% |
| 24 Feb 2023 | 54.30 | 54.15 | 55.05 | 54.05 | 26667699 | 1.02% |
| 23 Feb 2023 | 53.75 | 53.50 | 54.45 | 53.00 | 40993719 | 0.66% |
| 22 Feb 2023 | 53.40 | 54.40 | 54.45 | 53.20 | 25387270 | -2.20% |
| 21 Feb 2023 | 54.60 | 55.15 | 55.25 | 54.05 | 24268699 | -0.73% |
| 20 Feb 2023 | 55.00 | 56.00 | 56.10 | 54.80 | 22030126 | -1.61% |
| 17 Feb 2023 | 55.90 | 56.90 | 57.00 | 55.70 | 18757195 | -1.93% |
| 16 Feb 2023 | 57.00 | 57.80 | 57.80 | 56.90 | 16901709 | -0.87% |
| 15 Feb 2023 | 57.50 | 57.00 | 57.60 | 56.80 | 17237521 | 0.44% |
| 14 Feb 2023 | 57.25 | 57.45 | 57.60 | 56.50 | 17828666 | -0.35% |
| 13 Feb 2023 | 57.45 | 58.10 | 58.25 | 57.15 | 20135551 | -1.12% |
| 10 Feb 2023 | 58.10 | 58.70 | 59.05 | 57.85 | 17298126 | -1.11% |
| 09 Feb 2023 | 58.75 | 59.70 | 59.70 | 58.20 | 17445192 | -1.26% |
| 08 Feb 2023 | 59.50 | 59.45 | 60.25 | 59.40 | 21390443 | -0.67% |
| 07 Feb 2023 | 59.90 | 59.90 | 60.15 | 59.10 | 27073089 | 0.25% |
| 06 Feb 2023 | 59.75 | 59.00 | 60.35 | 58.80 | 29353628 | 1.62% |
| 03 Feb 2023 | 58.80 | 60.00 | 60.15 | 57.55 | 32921777 | -1.34% |
| 02 Feb 2023 | 59.60 | 57.00 | 59.80 | 56.80 | 61949943 | 5.49% |
| 01 Feb 2023 | 56.50 | 58.95 | 59.75 | 55.05 | 40879663 | -2.92% |
| 31 Jan 2023 | 58.20 | 56.75 | 58.50 | 56.25 | 31753859 | 3.19% |
| 30 Jan 2023 | 56.40 | 55.45 | 57.50 | 54.70 | 29977488 | 1.26% |
| 27 Jan 2023 | 55.70 | 57.50 | 57.65 | 54.20 | 40692202 | -2.11% |
| 25 Jan 2023 | 56.90 | 58.80 | 58.80 | 56.70 | 29346045 | -3.23% |
| 24 Jan 2023 | 58.80 | 59.30 | 59.65 | 58.60 | 17770730 | -0.84% |
| 23 Jan 2023 | 59.30 | 61.50 | 61.85 | 59.00 | 58550580 | -0.08% |
| 20 Jan 2023 | 59.35 | 59.35 | 60.25 | 59.20 | 19902180 | -0.08% |
| 19 Jan 2023 | 59.40 | 58.95 | 59.60 | 58.75 | 13131866 | 0.17% |
| 18 Jan 2023 | 59.30 | 59.45 | 59.85 | 59.00 | 15547909 | 0.17% |
| 17 Jan 2023 | 59.20 | 60.75 | 60.75 | 58.40 | 29070697 | -2.23% |
| 16 Jan 2023 | 60.55 | 60.45 | 61.20 | 60.25 | 28271421 | 0.58% |
| 13 Jan 2023 | 60.20 | 59.90 | 60.45 | 59.45 | 22266548 | 1.01% |
| 12 Jan 2023 | 59.60 | 60.00 | 60.35 | 59.10 | 23202901 | -0.33% |
| 11 Jan 2023 | 59.80 | 58.80 | 60.05 | 58.20 | 18356979 | 1.70% |
| 10 Jan 2023 | 58.80 | 59.70 | 59.80 | 58.35 | 19429029 | -1.51% |
| 09 Jan 2023 | 59.70 | 60.00 | 60.35 | 59.35 | 19607384 | 0.34% |
| 06 Jan 2023 | 59.50 | 60.60 | 60.80 | 59.05 | 23389760 | -1.41% |
| 05 Jan 2023 | 60.35 | 60.55 | 60.80 | 59.30 | 25828441 | 0.25% |
| 04 Jan 2023 | 60.20 | 61.35 | 61.70 | 59.50 | 28996108 | -1.87% |
| 03 Jan 2023 | 61.35 | 61.50 | 61.65 | 60.50 | 38946801 | 0.33% |
| 02 Jan 2023 | 61.15 | 58.50 | 61.50 | 58.25 | 51505940 | 4.00% |
| 30 Dec 2022 | 58.80 | 57.55 | 59.50 | 57.20 | 55516065 | 3.61% |
| 29 Dec 2022 | 56.75 | 55.60 | 58.90 | 54.80 | 51604303 | 1.61% |
| 28 Dec 2022 | 55.85 | 56.00 | 56.40 | 55.35 | 28870928 | -0.18% |
| 27 Dec 2022 | 55.95 | 56.20 | 56.55 | 54.95 | 39445196 | 0.54% |
| 26 Dec 2022 | 55.65 | 53.00 | 56.15 | 52.30 | 54697186 | 5.00% |
| 23 Dec 2022 | 53.00 | 56.10 | 56.60 | 52.45 | 62775042 | -6.94% |
| 22 Dec 2022 | 56.95 | 59.40 | 59.60 | 56.30 | 53775906 | -3.39% |
| 21 Dec 2022 | 58.95 | 61.75 | 62.00 | 58.70 | 36730533 | -4.07% |
| 20 Dec 2022 | 61.45 | 62.75 | 62.75 | 60.50 | 30569636 | -1.68% |
| 19 Dec 2022 | 62.50 | 62.25 | 62.70 | 61.35 | 23508086 | 0.89% |
| 16 Dec 2022 | 61.95 | 62.10 | 63.00 | 61.20 | 39089164 | -1.04% |
| 15 Dec 2022 | 62.60 | 63.00 | 64.30 | 62.35 | 72230847 | -0.16% |
| 14 Dec 2022 | 62.70 | 60.50 | 63.20 | 60.00 | 84343663 | 4.24% |
| 13 Dec 2022 | 60.15 | 59.20 | 60.30 | 59.20 | 26880905 | 1.78% |
| 12 Dec 2022 | 59.10 | 58.65 | 59.25 | 57.65 | 19725963 | 0.85% |
| 09 Dec 2022 | 58.60 | 60.20 | 60.40 | 57.90 | 33371203 | -1.84% |
| 08 Dec 2022 | 59.70 | 59.30 | 60.05 | 59.20 | 23224441 | 0.67% |
| 07 Dec 2022 | 59.30 | 60.35 | 60.90 | 59.15 | 32861793 | -1.74% |
| 06 Dec 2022 | 60.35 | 60.40 | 61.10 | 60.05 | 37465596 | -0.08% |
| 05 Dec 2022 | 60.40 | 59.30 | 61.20 | 58.90 | 60123157 | 2.37% |
| 02 Dec 2022 | 59.00 | 58.70 | 59.35 | 58.55 | 27305887 | 0.43% |
| 01 Dec 2022 | 58.75 | 58.75 | 59.60 | 58.35 | 33163853 | 0.26% |
| 30 Nov 2022 | 58.60 | 58.25 | 58.70 | 57.90 | 20210615 | 1.03% |
| 29 Nov 2022 | 58.00 | 59.00 | 59.50 | 57.90 | 26139041 | -1.36% |
| 28 Nov 2022 | 58.80 | 58.05 | 59.70 | 57.65 | 39638632 | 1.29% |
| 25 Nov 2022 | 58.05 | 56.90 | 59.20 | 56.75 | 41481080 | 2.20% |
| 24 Nov 2022 | 56.80 | 57.00 | 57.60 | 56.70 | 17361595 | -0.35% |
| 23 Nov 2022 | 57.00 | 57.10 | 57.30 | 56.80 | 16313120 | 0.35% |
| 22 Nov 2022 | 56.80 | 56.35 | 56.95 | 56.05 | 16197800 | 0.80% |
| 21 Nov 2022 | 56.35 | 55.70 | 56.50 | 55.55 | 20155600 | 0.90% |
| 18 Nov 2022 | 55.85 | 56.30 | 56.45 | 55.45 | 21131065 | -0.80% |
| 17 Nov 2022 | 56.30 | 57.05 | 57.10 | 55.80 | 25110504 | -1.40% |
| 16 Nov 2022 | 57.10 | 57.20 | 58.10 | 56.45 | 32237531 | -0.09% |
| 15 Nov 2022 | 57.15 | 57.50 | 57.70 | 56.70 | 22378138 | -0.52% |
| 14 Nov 2022 | 57.45 | 57.75 | 57.80 | 57.05 | 19385413 | -0.17% |
| 11 Nov 2022 | 57.55 | 58.30 | 58.50 | 57.45 | 29854417 | -0.09% |
| 10 Nov 2022 | 57.60 | 57.40 | 58.50 | 57.20 | 38630995 | 0.35% |
| 09 Nov 2022 | 57.40 | 57.30 | 58.15 | 57.15 | 42320305 | 0.17% |
| 07 Nov 2022 | 57.30 | 57.25 | 58.15 | 56.85 | 35488244 | 0.26% |
| 04 Nov 2022 | 57.15 | 57.25 | 57.65 | 56.80 | 29045358 | -0.09% |
| 03 Nov 2022 | 57.20 | 55.05 | 57.65 | 54.80 | 59548263 | 3.34% |
| 02 Nov 2022 | 55.35 | 55.75 | 56.20 | 55.10 | 35860924 | -0.63% |
| 01 Nov 2022 | 55.70 | 56.40 | 56.60 | 55.60 | 28557648 | -0.71% |
| 31 Oct 2022 | 56.10 | 56.20 | 56.60 | 55.60 | 30771336 | 0.54% |
| 28 Oct 2022 | 55.80 | 57.10 | 57.25 | 55.50 | 34477195 | -1.76% |
| 27 Oct 2022 | 56.80 | 57.00 | 57.20 | 56.00 | 39092776 | 0.53% |
| 25 Oct 2022 | 56.50 | 58.40 | 58.40 | 56.35 | 56648342 | -3.25% |
| 24 Oct 2022 | 58.40 | 59.00 | 59.45 | 58.00 | 32857762 | 1.92% |
| 21 Oct 2022 | 57.30 | 57.10 | 58.10 | 56.80 | 45833930 | 0.88% |
| 20 Oct 2022 | 56.80 | 56.75 | 57.35 | 55.95 | 42345671 | -0.53% |
| 19 Oct 2022 | 57.10 | 56.50 | 57.65 | 56.40 | 47776029 | 1.24% |
| 18 Oct 2022 | 56.40 | 56.20 | 56.50 | 55.35 | 44417062 | 1.17% |
| 17 Oct 2022 | 55.75 | 54.50 | 55.95 | 53.80 | 43526119 | 2.67% |
| 14 Oct 2022 | 54.30 | 55.80 | 56.00 | 54.10 | 37079387 | -0.28% |
| 13 Oct 2022 | 54.45 | 55.30 | 55.40 | 53.65 | 41923792 | -1.18% |
| 12 Oct 2022 | 55.10 | 53.10 | 55.45 | 52.70 | 64723442 | 3.77% |
| 11 Oct 2022 | 53.10 | 54.00 | 54.50 | 52.90 | 37879776 | -1.21% |
| 10 Oct 2022 | 53.75 | 51.50 | 54.40 | 51.30 | 47420772 | 1.42% |
| 07 Oct 2022 | 53.00 | 54.25 | 54.25 | 51.90 | 50888550 | -2.39% |
| 06 Oct 2022 | 54.30 | 53.85 | 55.15 | 53.40 | 53896596 | 2.07% |
| 04 Oct 2022 | 53.20 | 51.20 | 54.15 | 50.95 | 126647554 | 7.80% |
| 03 Oct 2022 | 49.35 | 49.85 | 51.25 | 49.05 | 42193449 | -1.00% |
| 30 Sep 2022 | 49.85 | 47.85 | 50.00 | 47.10 | 41332994 | 4.40% |
| 29 Sep 2022 | 47.75 | 47.50 | 48.00 | 46.85 | 30349292 | 2.25% |
| 28 Sep 2022 | 46.70 | 47.10 | 47.50 | 46.20 | 29974165 | -1.58% |
| 27 Sep 2022 | 47.45 | 47.30 | 48.50 | 47.05 | 27424994 | 0.42% |
| 26 Sep 2022 | 47.25 | 47.80 | 48.15 | 46.50 | 42301788 | -2.98% |
| 23 Sep 2022 | 48.70 | 50.70 | 50.80 | 48.15 | 39344669 | -3.85% |
| 22 Sep 2022 | 50.65 | 50.05 | 51.50 | 49.55 | 35124060 | -0.20% |
| 21 Sep 2022 | 50.75 | 51.25 | 51.55 | 49.80 | 32581017 | -1.07% |
| 20 Sep 2022 | 51.30 | 51.80 | 52.05 | 51.15 | 21525908 | 0.39% |
| 19 Sep 2022 | 51.10 | 51.20 | 51.95 | 50.60 | 27148661 | 0.29% |
| 16 Sep 2022 | 50.95 | 52.80 | 53.25 | 50.50 | 53523230 | -3.41% |
| 15 Sep 2022 | 52.75 | 51.95 | 53.75 | 51.35 | 91367074 | 3.63% |
| 14 Sep 2022 | 50.90 | 49.50 | 51.25 | 49.30 | 31124056 | 1.29% |
| 13 Sep 2022 | 50.25 | 50.90 | 51.25 | 50.05 | 23913590 | -1.28% |
| 12 Sep 2022 | 50.90 | 50.85 | 51.30 | 50.50 | 16322659 | 0.89% |
| 09 Sep 2022 | 50.45 | 51.40 | 51.75 | 50.15 | 26219332 | -1.27% |
| 08 Sep 2022 | 51.10 | 50.65 | 51.50 | 50.55 | 33864201 | 1.89% |
| 07 Sep 2022 | 50.15 | 49.60 | 50.50 | 49.45 | 20287542 | 0.50% |
| 06 Sep 2022 | 49.90 | 50.95 | 51.20 | 49.50 | 29092581 | -1.77% |
| 05 Sep 2022 | 50.80 | 48.55 | 51.15 | 48.50 | 58675272 | 4.63% |
| 02 Sep 2022 | 48.55 | 49.50 | 49.75 | 48.30 | 25664849 | -1.22% |
| 01 Sep 2022 | 49.15 | 48.90 | 49.90 | 48.20 | 33861449 | 0.00% |
| 30 Aug 2022 | 49.15 | 49.00 | 50.10 | 48.95 | 29760083 | 1.03% |
| 29 Aug 2022 | 48.65 | 46.05 | 48.85 | 46.05 | 46097813 | 0.41% |
| 26 Aug 2022 | 48.45 | 49.55 | 50.20 | 48.10 | 45123078 | -1.02% |
| 25 Aug 2022 | 48.95 | 48.90 | 50.40 | 48.70 | 96561681 | 0.72% |
| 24 Aug 2022 | 48.60 | 45.60 | 48.85 | 45.60 | 84936770 | 5.54% |
| 23 Aug 2022 | 46.05 | 43.05 | 46.45 | 43.05 | 66535575 | 5.50% |
| 22 Aug 2022 | 43.65 | 44.40 | 44.45 | 43.45 | 21544736 | -2.24% |
| 19 Aug 2022 | 44.65 | 45.50 | 45.95 | 44.45 | 31053531 | -1.87% |
| 18 Aug 2022 | 45.50 | 45.85 | 46.00 | 45.15 | 26722897 | -1.09% |
| 17 Aug 2022 | 46.00 | 45.30 | 46.15 | 45.10 | 32695204 | 2.00% |
| 16 Aug 2022 | 45.10 | 45.25 | 45.75 | 45.00 | 26512505 | 0.00% |
| 12 Aug 2022 | 45.10 | 45.20 | 45.75 | 44.85 | 36944487 | -0.33% |
| 11 Aug 2022 | 45.25 | 45.50 | 45.65 | 44.40 | 58018067 | 1.00% |
| 10 Aug 2022 | 44.80 | 44.70 | 44.95 | 43.70 | 52366454 | 0.34% |
| 08 Aug 2022 | 44.65 | 43.40 | 45.10 | 43.30 | 60159041 | 2.88% |
| 05 Aug 2022 | 43.40 | 43.05 | 44.20 | 43.00 | 42415761 | 0.81% |
| 04 Aug 2022 | 43.05 | 43.15 | 44.15 | 42.30 | 48730187 | -0.23% |
| 03 Aug 2022 | 43.15 | 43.60 | 43.65 | 41.90 | 59483938 | -0.58% |
| 02 Aug 2022 | 43.40 | 42.00 | 43.60 | 41.95 | 93112275 | 3.46% |
| 01 Aug 2022 | 41.95 | 39.00 | 42.75 | 38.50 | 181821137 | 11.72% |
| 29 Jul 2022 | 37.55 | 36.95 | 37.80 | 36.75 | 27529983 | 2.60% |
| 28 Jul 2022 | 36.60 | 36.10 | 37.15 | 35.85 | 25767185 | 2.38% |
| 27 Jul 2022 | 35.75 | 35.60 | 35.90 | 35.35 | 10262914 | 0.28% |
| 26 Jul 2022 | 35.65 | 35.80 | 36.20 | 35.55 | 12528373 | -0.83% |
| 25 Jul 2022 | 35.95 | 35.75 | 36.10 | 35.45 | 17331544 | 0.56% |
| 22 Jul 2022 | 35.75 | 36.10 | 36.15 | 35.50 | 17178638 | 0.00% |
| 21 Jul 2022 | 35.75 | 35.00 | 36.10 | 34.80 | 21513383 | 2.44% |
| 20 Jul 2022 | 34.90 | 35.45 | 35.85 | 34.70 | 27813217 | -0.99% |
| 19 Jul 2022 | 35.25 | 34.30 | 35.45 | 34.30 | 18134097 | 1.29% |
| 18 Jul 2022 | 34.80 | 33.80 | 34.85 | 33.55 | 22689967 | 4.35% |
| 15 Jul 2022 | 33.35 | 33.80 | 34.10 | 33.05 | 13629015 | -1.33% |
| 14 Jul 2022 | 33.80 | 33.90 | 34.20 | 33.45 | 13243592 | -0.29% |
| 13 Jul 2022 | 33.90 | 34.00 | 34.25 | 33.75 | 10797266 | -0.29% |
| 12 Jul 2022 | 34.00 | 34.15 | 34.35 | 33.90 | 14452426 | -1.02% |
| 11 Jul 2022 | 34.35 | 33.60 | 34.40 | 33.40 | 15034381 | 1.78% |
| 08 Jul 2022 | 33.75 | 34.55 | 34.55 | 33.55 | 15979045 | -1.60% |
| 07 Jul 2022 | 34.30 | 34.40 | 34.45 | 33.80 | 18843760 | 0.73% |
| 06 Jul 2022 | 34.05 | 33.50 | 34.15 | 33.25 | 21353909 | 1.79% |
| 05 Jul 2022 | 33.45 | 34.30 | 34.30 | 33.25 | 23095367 | -1.76% |
| 04 Jul 2022 | 34.05 | 32.70 | 34.50 | 32.60 | 54965927 | 5.58% |
| 01 Jul 2022 | 32.25 | 31.35 | 32.45 | 30.60 | 38981951 | 2.54% |
| 30 Jun 2022 | 31.45 | 31.60 | 31.95 | 30.95 | 34025020 | -0.63% |
| 29 Jun 2022 | 31.65 | 31.50 | 31.95 | 31.20 | 33239529 | -1.09% |
| 28 Jun 2022 | 32.00 | 32.10 | 32.15 | 31.65 | 25536769 | -0.31% |
| 27 Jun 2022 | 32.10 | 31.60 | 32.40 | 31.30 | 35294191 | 3.55% |
| 24 Jun 2022 | 31.00 | 30.05 | 31.35 | 29.90 | 38180241 | 4.20% |
| 23 Jun 2022 | 29.75 | 29.20 | 30.80 | 29.05 | 80490397 | 2.06% |
| 22 Jun 2022 | 29.15 | 30.25 | 30.25 | 28.95 | 46451428 | -4.11% |
| 21 Jun 2022 | 30.40 | 30.20 | 30.55 | 29.30 | 134703188 | 1.84% |
| 20 Jun 2022 | 29.85 | 31.75 | 31.75 | 29.60 | 34964209 | -5.69% |
| 17 Jun 2022 | 31.65 | 31.65 | 32.00 | 30.95 | 24509219 | 0.00% |
| 16 Jun 2022 | 31.65 | 33.15 | 33.25 | 31.45 | 21952464 | -3.21% |
| 15 Jun 2022 | 32.70 | 33.20 | 33.40 | 32.60 | 13672546 | -0.76% |
| 14 Jun 2022 | 32.95 | 32.90 | 33.55 | 32.70 | 15187145 | 0.15% |
| 13 Jun 2022 | 32.90 | 33.55 | 33.60 | 32.65 | 22195598 | -3.38% |
| 10 Jun 2022 | 34.05 | 34.05 | 34.20 | 33.85 | 13354242 | -0.87% |
| 09 Jun 2022 | 34.35 | 34.45 | 34.55 | 34.10 | 15607035 | -0.72% |
| 08 Jun 2022 | 34.60 | 35.00 | 35.40 | 34.50 | 15761318 | -0.29% |
| 07 Jun 2022 | 34.70 | 35.05 | 35.15 | 34.50 | 12887671 | -1.14% |
| 06 Jun 2022 | 35.10 | 35.50 | 35.65 | 34.65 | 13959696 | -0.71% |
| 03 Jun 2022 | 35.35 | 36.80 | 36.80 | 35.20 | 14834342 | -2.62% |
| 02 Jun 2022 | 36.30 | 36.15 | 36.45 | 36.00 | 11715930 | 0.41% |
| 01 Jun 2022 | 36.15 | 36.20 | 36.50 | 35.85 | 12958317 | -0.41% |
| 31 May 2022 | 36.30 | 36.40 | 37.00 | 36.05 | 17785455 | -0.41% |
| 30 May 2022 | 36.45 | 36.00 | 36.55 | 35.80 | 18430364 | 2.39% |
| 27 May 2022 | 35.60 | 34.80 | 35.70 | 34.70 | 21749000 | 3.79% |
| 26 May 2022 | 34.30 | 34.15 | 34.50 | 33.05 | 28499589 | 1.18% |
| 25 May 2022 | 33.90 | 35.30 | 35.35 | 33.60 | 23492970 | -3.14% |
| 24 May 2022 | 35.00 | 35.85 | 35.90 | 34.80 | 20678945 | -1.82% |
| 23 May 2022 | 35.65 | 36.30 | 36.60 | 35.45 | 26128934 | -0.97% |
| 20 May 2022 | 36.00 | 35.80 | 36.30 | 35.50 | 21572280 | 2.86% |
| 19 May 2022 | 35.00 | 35.55 | 35.75 | 34.90 | 22051388 | -3.98% |
| 18 May 2022 | 36.45 | 37.20 | 37.25 | 36.35 | 17961418 | -0.82% |
| 17 May 2022 | 36.75 | 35.90 | 37.05 | 35.60 | 21554073 | 2.65% |
| 16 May 2022 | 35.80 | 35.15 | 36.00 | 34.40 | 31916991 | 3.62% |
| 13 May 2022 | 34.55 | 35.50 | 35.85 | 34.45 | 34320610 | -0.72% |
| 12 May 2022 | 34.80 | 36.40 | 36.45 | 34.20 | 47352639 | -5.31% |
| 11 May 2022 | 36.75 | 37.95 | 37.95 | 35.55 | 38962535 | -2.00% |
| 10 May 2022 | 37.50 | 38.15 | 38.75 | 37.30 | 21250096 | -1.19% |
| 09 May 2022 | 37.95 | 38.60 | 38.65 | 37.50 | 26623742 | -1.81% |
| 06 May 2022 | 38.65 | 38.45 | 39.20 | 37.85 | 27614742 | -1.40% |
| 05 May 2022 | 39.20 | 39.15 | 40.45 | 38.90 | 37944639 | 2.08% |
| 04 May 2022 | 38.40 | 39.35 | 40.80 | 38.10 | 58386315 | -1.16% |
| 02 May 2022 | 38.85 | 39.70 | 40.65 | 38.30 | 53519580 | -1.65% |
| 29 Apr 2022 | 39.50 | 39.90 | 40.50 | 39.30 | 24604133 | -0.50% |
| 28 Apr 2022 | 39.70 | 39.90 | 40.00 | 39.20 | 20090339 | 0.00% |
| 27 Apr 2022 | 39.70 | 39.90 | 40.10 | 39.30 | 14373185 | -1.12% |
| 26 Apr 2022 | 40.15 | 39.80 | 40.30 | 39.65 | 14193121 | 2.16% |
| 25 Apr 2022 | 39.30 | 39.80 | 39.95 | 39.15 | 23357268 | -1.87% |
| 22 Apr 2022 | 40.05 | 40.60 | 40.90 | 39.95 | 19026852 | -1.96% |
| 21 Apr 2022 | 40.85 | 40.35 | 40.95 | 40.20 | 14493850 | 1.87% |
| 20 Apr 2022 | 40.10 | 40.20 | 40.45 | 39.70 | 22275704 | 0.12% |
| 19 Apr 2022 | 40.05 | 41.15 | 41.20 | 39.55 | 23673024 | -1.84% |
| 18 Apr 2022 | 40.80 | 41.30 | 41.30 | 40.25 | 22837815 | -1.33% |
| 13 Apr 2022 | 41.35 | 41.70 | 42.20 | 41.25 | 22740460 | -0.60% |
| 12 Apr 2022 | 41.60 | 42.40 | 42.40 | 40.95 | 28215022 | -1.89% |
| 11 Apr 2022 | 42.40 | 41.90 | 42.90 | 41.70 | 20616203 | 1.19% |
| 08 Apr 2022 | 41.90 | 42.65 | 42.75 | 41.40 | 34130747 | -1.30% |
| 07 Apr 2022 | 42.45 | 43.50 | 43.60 | 42.25 | 37420483 | -2.30% |
| 06 Apr 2022 | 43.45 | 43.40 | 43.85 | 42.75 | 30891862 | 0.12% |
| 05 Apr 2022 | 43.40 | 43.80 | 44.20 | 43.10 | 43259401 | -0.57% |
| 04 Apr 2022 | 43.65 | 42.50 | 44.00 | 41.75 | 78587513 | 4.68% |
| 01 Apr 2022 | 41.70 | 39.65 | 41.85 | 39.45 | 67257615 | 5.04% |
| 31 Mar 2022 | 39.70 | 39.20 | 39.85 | 38.75 | 44162139 | 2.19% |
| 30 Mar 2022 | 38.85 | 38.35 | 40.15 | 38.15 | 141628657 | 2.51% |
| 29 Mar 2022 | 37.90 | 38.75 | 39.00 | 37.70 | 53429939 | -1.43% |
| 28 Mar 2022 | 38.45 | 39.90 | 40.00 | 38.20 | 63705552 | -3.39% |
| 25 Mar 2022 | 39.80 | 40.40 | 40.40 | 39.70 | 55560089 | -0.62% |
| 24 Mar 2022 | 40.05 | 40.80 | 41.00 | 39.90 | 71458804 | -1.72% |
| 23 Mar 2022 | 40.75 | 41.10 | 41.30 | 40.45 | 67093172 | 0.37% |
| 22 Mar 2022 | 40.60 | 41.90 | 42.00 | 40.30 | 52099992 | -2.99% |
| 21 Mar 2022 | 41.85 | 42.80 | 43.20 | 41.75 | 18721207 | -1.99% |
| 17 Mar 2022 | 42.70 | 42.60 | 42.95 | 42.45 | 29552261 | 1.67% |
| 16 Mar 2022 | 42.00 | 41.65 | 42.20 | 41.10 | 21472059 | 3.19% |
| 15 Mar 2022 | 40.70 | 42.10 | 42.45 | 40.40 | 27719716 | -2.86% |
| 14 Mar 2022 | 41.90 | 42.40 | 42.55 | 41.35 | 19612107 | -1.18% |
| 11 Mar 2022 | 42.40 | 42.10 | 42.70 | 41.65 | 20037602 | 0.24% |
| 10 Mar 2022 | 42.30 | 42.95 | 43.55 | 42.00 | 27727480 | 0.59% |
| 09 Mar 2022 | 42.05 | 41.25 | 42.25 | 40.75 | 29175048 | 3.57% |
| 08 Mar 2022 | 40.60 | 40.50 | 41.25 | 39.55 | 31172979 | 1.25% |
| 07 Mar 2022 | 40.10 | 40.00 | 40.35 | 39.00 | 31831228 | -1.60% |
| 04 Mar 2022 | 40.75 | 41.25 | 41.55 | 40.55 | 30141333 | -2.04% |
| 03 Mar 2022 | 41.60 | 42.45 | 42.80 | 41.30 | 20381783 | -0.83% |
| 02 Mar 2022 | 41.95 | 41.75 | 42.25 | 41.15 | 21825831 | -0.36% |
| 28 Feb 2022 | 42.10 | 41.50 | 42.60 | 41.10 | 33337507 | 0.12% |
| 25 Feb 2022 | 42.05 | 40.80 | 43.05 | 40.10 | 46794549 | 8.10% |
| 24 Feb 2022 | 38.90 | 42.30 | 42.70 | 37.60 | 62863486 | -10.16% |
| 23 Feb 2022 | 43.30 | 43.75 | 44.10 | 43.05 | 14895156 | 0.00% |
| 22 Feb 2022 | 43.30 | 42.75 | 43.40 | 42.40 | 20368031 | -1.37% |
| 21 Feb 2022 | 43.90 | 44.30 | 44.95 | 43.70 | 17138792 | -1.13% |
| 18 Feb 2022 | 44.40 | 44.45 | 45.20 | 44.30 | 13086363 | -0.67% |
| 17 Feb 2022 | 44.70 | 45.40 | 45.70 | 44.55 | 19292985 | -1.43% |
| 16 Feb 2022 | 45.35 | 45.70 | 46.15 | 45.10 | 22441769 | -0.11% |
| 15 Feb 2022 | 45.40 | 44.25 | 45.60 | 42.90 | 28996531 | 3.65% |
| 14 Feb 2022 | 43.80 | 45.25 | 46.05 | 43.55 | 35904564 | -5.71% |
| 11 Feb 2022 | 46.45 | 47.00 | 47.40 | 46.35 | 18679632 | -1.69% |
| 10 Feb 2022 | 47.25 | 47.30 | 47.80 | 46.75 | 12999351 | 0.32% |
| 09 Feb 2022 | 47.10 | 47.05 | 47.40 | 46.65 | 9817874 | 0.75% |
| 08 Feb 2022 | 46.75 | 47.20 | 47.45 | 45.90 | 19087389 | -0.74% |
| 07 Feb 2022 | 47.10 | 47.90 | 48.15 | 46.60 | 16712886 | -1.67% |
| 04 Feb 2022 | 47.90 | 48.40 | 48.70 | 47.60 | 17505548 | -1.03% |
| 03 Feb 2022 | 48.40 | 49.30 | 49.40 | 48.20 | 19239520 | -1.83% |
| 02 Feb 2022 | 49.30 | 47.60 | 49.45 | 47.55 | 34108644 | 3.90% |
| 01 Feb 2022 | 47.45 | 47.40 | 47.70 | 46.60 | 24779484 | 1.50% |
| 31 Jan 2022 | 46.75 | 48.00 | 48.20 | 46.60 | 39701559 | 0.32% |
| 28 Jan 2022 | 46.60 | 46.45 | 47.50 | 46.35 | 28061964 | 1.41% |
| 27 Jan 2022 | 45.95 | 45.10 | 46.40 | 44.40 | 36296339 | 1.66% |
| 25 Jan 2022 | 45.20 | 44.00 | 45.70 | 43.95 | 40380942 | 1.46% |
| 24 Jan 2022 | 44.55 | 46.60 | 47.00 | 44.10 | 31463513 | -4.60% |
| 21 Jan 2022 | 46.70 | 47.65 | 47.80 | 46.20 | 23898789 | -2.20% |
| 20 Jan 2022 | 47.75 | 48.80 | 48.90 | 47.45 | 23702927 | -2.45% |
| 19 Jan 2022 | 48.95 | 47.75 | 49.15 | 47.10 | 23614427 | 2.51% |
| 18 Jan 2022 | 47.75 | 49.40 | 49.60 | 47.60 | 22624694 | -2.55% |
| 17 Jan 2022 | 49.00 | 49.20 | 49.75 | 48.90 | 19823854 | -0.41% |
| 14 Jan 2022 | 49.20 | 49.30 | 50.15 | 49.05 | 15892843 | -1.20% |
| 13 Jan 2022 | 49.80 | 49.50 | 49.95 | 48.90 | 19992641 | 0.61% |
| 12 Jan 2022 | 49.50 | 49.65 | 49.85 | 49.15 | 21733382 | 0.41% |
| 11 Jan 2022 | 49.30 | 50.00 | 50.60 | 49.10 | 24714529 | -1.00% |
| 10 Jan 2022 | 49.80 | 49.40 | 50.25 | 49.20 | 22812760 | 1.22% |
| 07 Jan 2022 | 49.20 | 50.00 | 50.25 | 49.00 | 22329620 | -1.20% |
| 06 Jan 2022 | 49.80 | 49.50 | 50.25 | 48.70 | 21692204 | 0.00% |
| 05 Jan 2022 | 49.80 | 49.20 | 50.35 | 48.85 | 29817214 | 1.01% |
| 04 Jan 2022 | 49.30 | 49.65 | 50.10 | 48.60 | 30079665 | -0.70% |
| 03 Jan 2022 | 49.65 | 48.80 | 50.00 | 48.25 | 33785136 | 2.69% |
| 31 Dec 2021 | 48.35 | 47.65 | 49.35 | 47.25 | 48768010 | 1.79% |
| 30 Dec 2021 | 47.50 | 47.20 | 47.95 | 46.10 | 51556636 | 0.21% |
| 29 Dec 2021 | 47.40 | 47.20 | 48.15 | 47.15 | 22842564 | 0.00% |
| 28 Dec 2021 | 47.40 | 46.80 | 47.90 | 46.60 | 31274391 | 2.16% |
| 27 Dec 2021 | 46.40 | 45.80 | 47.40 | 43.55 | 32401196 | -1.07% |
| 24 Dec 2021 | 46.90 | 47.90 | 47.95 | 46.70 | 17261052 | -1.68% |
| 23 Dec 2021 | 47.70 | 48.25 | 48.40 | 47.50 | 14539248 | -0.73% |
| 22 Dec 2021 | 48.05 | 45.75 | 48.45 | 45.75 | 24558054 | 5.03% |
| 21 Dec 2021 | 45.75 | 45.90 | 46.50 | 45.15 | 19564228 | 0.33% |
| 20 Dec 2021 | 45.60 | 47.70 | 47.70 | 44.90 | 28563917 | -5.10% |
| 17 Dec 2021 | 48.05 | 49.50 | 49.90 | 47.90 | 23325459 | -3.32% |
| 16 Dec 2021 | 49.70 | 50.45 | 50.85 | 49.35 | 13682975 | -1.00% |
| 15 Dec 2021 | 50.20 | 51.20 | 51.75 | 50.05 | 20110257 | -1.18% |
| 14 Dec 2021 | 50.80 | 50.80 | 51.25 | 50.00 | 17818067 | -0.59% |
| 13 Dec 2021 | 51.10 | 52.70 | 52.70 | 50.95 | 26730470 | -1.92% |
| 10 Dec 2021 | 52.10 | 49.45 | 52.50 | 49.00 | 59234374 | 5.25% |
| 09 Dec 2021 | 49.50 | 48.70 | 49.65 | 48.30 | 21345219 | 1.85% |
| 08 Dec 2021 | 48.60 | 48.30 | 48.70 | 48.00 | 17200743 | 1.67% |
| 07 Dec 2021 | 47.80 | 46.95 | 48.05 | 46.90 | 18513544 | 2.58% |
| 06 Dec 2021 | 46.60 | 47.30 | 47.85 | 46.45 | 20249903 | -1.38% |
| 03 Dec 2021 | 47.25 | 47.15 | 47.95 | 46.60 | 25835346 | 0.64% |
| 02 Dec 2021 | 46.95 | 46.30 | 47.15 | 45.75 | 18082012 | 1.40% |
| 01 Dec 2021 | 46.30 | 45.00 | 46.50 | 44.35 | 26725826 | 3.81% |
| 30 Nov 2021 | 44.60 | 45.40 | 46.30 | 44.45 | 28492638 | -1.22% |
| 29 Nov 2021 | 45.15 | 46.40 | 46.80 | 44.30 | 30245454 | -2.59% |
| 26 Nov 2021 | 46.35 | 48.00 | 48.20 | 46.10 | 33477019 | -4.53% |
| 25 Nov 2021 | 48.55 | 48.75 | 48.90 | 48.05 | 18019952 | -0.41% |
| 24 Nov 2021 | 48.75 | 49.00 | 49.75 | 48.60 | 20007706 | 0.00% |
| 23 Nov 2021 | 48.75 | 47.50 | 49.05 | 46.60 | 25946290 | 3.28% |
| 22 Nov 2021 | 47.20 | 49.00 | 49.90 | 46.60 | 27256824 | -2.88% |
| 18 Nov 2021 | 48.60 | 49.50 | 49.95 | 48.45 | 20806010 | -1.82% |
| 17 Nov 2021 | 49.50 | 50.25 | 50.50 | 49.30 | 19215873 | -1.49% |
| 16 Nov 2021 | 50.25 | 51.25 | 51.35 | 50.10 | 18590175 | -1.86% |
| 15 Nov 2021 | 51.20 | 52.00 | 52.20 | 51.00 | 15609863 | -0.87% |
| 12 Nov 2021 | 51.65 | 51.35 | 52.10 | 50.40 | 25653038 | 1.47% |
| 11 Nov 2021 | 50.90 | 52.15 | 52.15 | 50.45 | 29709250 | -1.93% |
| 10 Nov 2021 | 51.90 | 52.10 | 52.95 | 51.65 | 28829408 | -0.67% |
| 09 Nov 2021 | 52.25 | 51.50 | 52.55 | 51.35 | 25791926 | 1.75% |
| 08 Nov 2021 | 51.35 | 51.35 | 51.65 | 50.50 | 22060504 | 0.49% |
| 04 Nov 2021 | 51.10 | 51.20 | 51.50 | 51.00 | 5553485 | 1.09% |
| 03 Nov 2021 | 50.55 | 52.45 | 52.60 | 50.25 | 32618616 | -3.16% |
| 02 Nov 2021 | 52.20 | 50.65 | 52.65 | 50.55 | 46448494 | 3.26% |
| 01 Nov 2021 | 50.55 | 50.40 | 50.90 | 49.05 | 38273556 | 2.12% |
| 29 Oct 2021 | 49.50 | 49.95 | 50.55 | 47.90 | 34084382 | -0.10% |
| 28 Oct 2021 | 49.55 | 52.35 | 52.60 | 49.20 | 45736440 | -5.35% |
| 27 Oct 2021 | 52.35 | 53.50 | 53.50 | 51.85 | 54458200 | -0.95% |
| 26 Oct 2021 | 52.85 | 49.75 | 53.00 | 49.55 | 93312958 | 7.09% |
| 25 Oct 2021 | 49.35 | 50.50 | 50.65 | 48.15 | 35793918 | -1.30% |
| 22 Oct 2021 | 50.00 | 50.10 | 51.50 | 49.50 | 51806072 | 0.60% |
| 21 Oct 2021 | 49.70 | 48.90 | 49.95 | 48.45 | 28207463 | 2.16% |
| 20 Oct 2021 | 48.65 | 48.60 | 49.40 | 47.70 | 24487806 | 0.10% |
| 19 Oct 2021 | 48.60 | 51.55 | 51.60 | 48.35 | 38440401 | -4.61% |
| 18 Oct 2021 | 50.95 | 49.80 | 51.95 | 49.55 | 57006355 | 3.14% |
| 14 Oct 2021 | 49.40 | 48.90 | 49.80 | 48.75 | 28300125 | 1.02% |
| 13 Oct 2021 | 48.90 | 49.50 | 49.75 | 48.70 | 25541340 | -0.41% |
| 12 Oct 2021 | 49.10 | 47.75 | 49.80 | 47.15 | 42144888 | 2.72% |
| 11 Oct 2021 | 47.80 | 48.25 | 48.35 | 47.70 | 15812924 | -0.42% |
| 08 Oct 2021 | 48.00 | 48.00 | 48.25 | 47.50 | 17902092 | 0.42% |
| 07 Oct 2021 | 47.80 | 47.50 | 48.40 | 47.30 | 22843316 | 1.70% |
| 06 Oct 2021 | 47.00 | 48.20 | 48.65 | 46.70 | 33384578 | -1.98% |
| 05 Oct 2021 | 47.95 | 47.65 | 48.55 | 47.20 | 27725232 | 0.63% |
| 04 Oct 2021 | 47.65 | 47.80 | 48.10 | 47.35 | 18145338 | 0.63% |
| 01 Oct 2021 | 47.35 | 47.20 | 47.65 | 46.55 | 22538570 | -0.63% |
| 30 Sep 2021 | 47.65 | 48.35 | 49.20 | 47.30 | 31089569 | -1.35% |
| 29 Sep 2021 | 48.30 | 46.25 | 48.65 | 45.75 | 35169381 | 4.43% |
| 28 Sep 2021 | 46.25 | 47.00 | 47.30 | 45.35 | 35617298 | -1.28% |
| 27 Sep 2021 | 46.85 | 47.20 | 47.85 | 46.70 | 19134961 | -0.53% |
| 24 Sep 2021 | 47.10 | 48.70 | 49.10 | 46.55 | 32377216 | -2.89% |
| 23 Sep 2021 | 48.50 | 49.00 | 49.65 | 48.35 | 22327222 | 0.00% |
| 22 Sep 2021 | 48.50 | 48.60 | 48.90 | 48.15 | 16221167 | 0.00% |
| 21 Sep 2021 | 48.50 | 48.00 | 48.75 | 47.00 | 28439822 | 1.36% |
| 20 Sep 2021 | 47.85 | 48.70 | 49.95 | 47.60 | 26594830 | -2.64% |
| 17 Sep 2021 | 49.15 | 51.35 | 51.35 | 48.15 | 54635302 | -3.53% |
| 16 Sep 2021 | 50.95 | 49.90 | 51.60 | 48.80 | 86642328 | 4.73% |
| 15 Sep 2021 | 48.65 | 48.00 | 49.35 | 47.55 | 39497470 | 1.46% |
| 14 Sep 2021 | 47.95 | 47.00 | 48.50 | 46.90 | 23597971 | 2.35% |
| 13 Sep 2021 | 46.85 | 46.90 | 47.50 | 46.20 | 19601326 | -0.11% |
| 09 Sep 2021 | 46.90 | 46.25 | 47.00 | 45.80 | 18657990 | 1.63% |
| 08 Sep 2021 | 46.15 | 47.05 | 47.65 | 45.70 | 48977773 | -0.54% |
| 07 Sep 2021 | 46.40 | 45.25 | 46.65 | 44.20 | 36580052 | 2.77% |
| 06 Sep 2021 | 45.15 | 46.00 | 46.00 | 45.05 | 12844249 | -1.10% |
| 03 Sep 2021 | 45.65 | 45.30 | 46.35 | 45.10 | 32446332 | 1.67% |
| 02 Sep 2021 | 44.90 | 44.60 | 45.05 | 44.00 | 20603198 | 1.01% |
| 01 Sep 2021 | 44.45 | 42.95 | 44.60 | 42.70 | 31044253 | 3.49% |
| 31 Aug 2021 | 42.95 | 43.70 | 43.70 | 42.45 | 41496912 | -1.15% |
| 30 Aug 2021 | 43.45 | 43.00 | 43.95 | 42.70 | 24515423 | 2.24% |
| 27 Aug 2021 | 42.50 | 42.60 | 42.95 | 41.85 | 25065857 | 0.71% |
| 26 Aug 2021 | 42.20 | 42.65 | 42.90 | 41.85 | 22442384 | -0.82% |
| 25 Aug 2021 | 42.55 | 43.10 | 43.45 | 42.35 | 30243270 | -0.82% |
| 24 Aug 2021 | 42.90 | 41.25 | 43.10 | 40.85 | 38981298 | 4.76% |
| 23 Aug 2021 | 40.95 | 42.05 | 42.60 | 40.75 | 42182140 | -2.03% |
| 20 Aug 2021 | 41.80 | 43.95 | 44.15 | 41.50 | 48646738 | -6.38% |
| 18 Aug 2021 | 44.65 | 44.40 | 45.10 | 43.60 | 33532201 | 1.13% |
| 17 Aug 2021 | 44.15 | 44.30 | 45.10 | 43.75 | 23591111 | -1.56% |
| 16 Aug 2021 | 44.85 | 45.00 | 45.70 | 44.75 | 16981980 | -1.43% |
| 13 Aug 2021 | 45.50 | 46.15 | 46.40 | 45.20 | 24863835 | -0.87% |
| 12 Aug 2021 | 45.90 | 46.65 | 46.80 | 45.65 | 31912922 | -2.13% |
| 11 Aug 2021 | 46.90 | 45.90 | 47.20 | 44.10 | 55571095 | 2.29% |
| 10 Aug 2021 | 45.85 | 47.60 | 47.70 | 45.25 | 43933750 | -3.27% |
| 09 Aug 2021 | 47.40 | 49.00 | 49.15 | 47.15 | 39426913 | -3.66% |
| 06 Aug 2021 | 49.20 | 48.60 | 49.55 | 48.10 | 49850352 | 2.93% |
| 05 Aug 2021 | 47.80 | 48.50 | 48.50 | 46.00 | 99132575 | -3.92% |
| 04 Aug 2021 | 49.75 | 51.80 | 51.95 | 49.50 | 42703575 | -3.77% |
| 03 Aug 2021 | 51.70 | 52.00 | 52.10 | 50.80 | 27378933 | -0.29% |
| 02 Aug 2021 | 51.85 | 48.65 | 52.10 | 48.65 | 94162013 | -0.29% |
| 30 Jul 2021 | 52.00 | 52.40 | 52.50 | 51.65 | 27367559 | 0.10% |
| 29 Jul 2021 | 51.95 | 51.10 | 52.20 | 50.20 | 40156418 | 2.47% |
| 28 Jul 2021 | 50.70 | 50.75 | 51.15 | 50.00 | 21729596 | -0.10% |
| 27 Jul 2021 | 50.75 | 51.50 | 51.80 | 50.50 | 21005505 | -0.88% |
| 26 Jul 2021 | 51.20 | 51.15 | 51.60 | 50.55 | 29656773 | 0.10% |
| 23 Jul 2021 | 51.15 | 52.35 | 52.55 | 50.00 | 40559304 | -1.92% |
| 22 Jul 2021 | 52.15 | 51.65 | 53.30 | 51.15 | 44082639 | 1.86% |
| 20 Jul 2021 | 51.20 | 52.60 | 52.80 | 51.00 | 27810263 | -2.66% |
| 19 Jul 2021 | 52.60 | 53.60 | 53.70 | 52.35 | 27211665 | -2.68% |
| 16 Jul 2021 | 54.05 | 53.45 | 54.60 | 53.20 | 28228859 | 1.22% |
| 15 Jul 2021 | 53.40 | 53.90 | 53.95 | 53.30 | 17801340 | -0.74% |
| 14 Jul 2021 | 53.80 | 54.00 | 54.05 | 53.65 | 11392522 | -0.37% |
| 13 Jul 2021 | 54.00 | 54.40 | 54.40 | 53.65 | 17529321 | 0.00% |
| 12 Jul 2021 | 54.00 | 54.35 | 54.80 | 53.75 | 31165770 | 0.47% |
| 09 Jul 2021 | 53.75 | 53.20 | 54.00 | 52.55 | 27549328 | 1.03% |
| 08 Jul 2021 | 53.20 | 54.25 | 54.30 | 52.90 | 23279657 | -1.39% |
| 07 Jul 2021 | 53.95 | 53.70 | 54.15 | 53.15 | 25431944 | 0.65% |
| 06 Jul 2021 | 53.60 | 54.60 | 54.65 | 53.45 | 29815431 | -1.56% |
| 05 Jul 2021 | 54.45 | 54.25 | 54.85 | 53.80 | 53052248 | 0.83% |
| 02 Jul 2021 | 54.00 | 54.20 | 54.55 | 53.60 | 21461733 | -0.37% |
| 01 Jul 2021 | 54.20 | 54.35 | 55.00 | 53.90 | 21943782 | 0.00% |
| 30 Jun 2021 | 54.20 | 56.25 | 56.25 | 53.45 | 83663383 | -2.95% |
| 29 Jun 2021 | 55.85 | 57.35 | 57.35 | 55.75 | 34793174 | -1.93% |
| 28 Jun 2021 | 56.95 | 58.50 | 58.80 | 56.75 | 62728541 | -2.23% |
| 25 Jun 2021 | 58.25 | 57.30 | 58.50 | 57.20 | 23214704 | 2.37% |
| 24 Jun 2021 | 56.90 | 57.90 | 58.25 | 56.75 | 26522173 | -1.47% |
| 23 Jun 2021 | 57.75 | 58.40 | 58.60 | 57.55 | 23825952 | -0.60% |
| 22 Jun 2021 | 58.10 | 59.25 | 59.50 | 58.00 | 31274480 | -0.60% |
| 21 Jun 2021 | 58.45 | 56.50 | 58.70 | 56.15 | 32222683 | 1.48% |
| 18 Jun 2021 | 57.60 | 58.15 | 58.45 | 55.10 | 38371621 | -0.35% |
| 17 Jun 2021 | 57.80 | 58.00 | 59.45 | 57.50 | 31056039 | -1.28% |
| 16 Jun 2021 | 58.55 | 59.60 | 59.90 | 58.30 | 17315397 | -1.76% |
| 15 Jun 2021 | 59.60 | 59.50 | 60.55 | 59.45 | 16344664 | 0.25% |
| 14 Jun 2021 | 59.45 | 60.05 | 60.05 | 57.95 | 31058498 | -1.00% |
| 11 Jun 2021 | 60.05 | 60.80 | 61.55 | 59.60 | 24294950 | -0.50% |
| 10 Jun 2021 | 60.35 | 60.20 | 61.10 | 59.60 | 31112453 | 1.09% |
| 09 Jun 2021 | 59.70 | 59.50 | 62.00 | 59.00 | 57075082 | 0.59% |
| 08 Jun 2021 | 59.35 | 60.70 | 60.70 | 58.85 | 23143614 | -1.74% |
| 07 Jun 2021 | 60.40 | 60.30 | 60.80 | 60.00 | 21273020 | 1.00% |
| 04 Jun 2021 | 59.80 | 60.75 | 61.15 | 59.45 | 27777406 | -1.40% |
| 03 Jun 2021 | 60.65 | 61.50 | 61.85 | 60.40 | 37184052 | -0.49% |
| 02 Jun 2021 | 60.95 | 57.40 | 61.10 | 57.25 | 76400646 | 5.91% |
| 01 Jun 2021 | 57.55 | 58.55 | 59.05 | 57.35 | 23354104 | -1.62% |
| 31 May 2021 | 58.50 | 59.15 | 59.15 | 58.15 | 21775996 | -1.10% |
| 28 May 2021 | 59.15 | 58.40 | 59.50 | 57.95 | 52746656 | 2.16% |
| 27 May 2021 | 57.90 | 58.15 | 58.60 | 57.15 | 28509870 | 0.17% |
| 26 May 2021 | 57.80 | 59.10 | 59.30 | 57.70 | 42304492 | -1.95% |
| 25 May 2021 | 58.95 | 59.90 | 60.15 | 58.40 | 43542130 | -0.51% |
| 24 May 2021 | 59.25 | 58.10 | 59.70 | 57.25 | 91370325 | 3.49% |
| 21 May 2021 | 57.25 | 55.55 | 57.70 | 55.30 | 52428351 | 3.81% |
| 20 May 2021 | 55.15 | 55.65 | 56.00 | 55.00 | 17218573 | -0.72% |
| 19 May 2021 | 55.55 | 56.05 | 56.20 | 55.40 | 18399737 | -0.89% |
| 18 May 2021 | 56.05 | 56.30 | 57.35 | 55.55 | 43106124 | 0.45% |
| 17 May 2021 | 55.80 | 54.35 | 56.00 | 53.95 | 32438231 | 2.95% |
| 14 May 2021 | 54.20 | 55.80 | 55.80 | 53.90 | 23847158 | -1.81% |
| 12 May 2021 | 55.20 | 56.35 | 56.85 | 54.95 | 32240853 | -1.87% |
| 11 May 2021 | 56.25 | 55.00 | 56.60 | 54.40 | 39068191 | 1.63% |
| 10 May 2021 | 55.35 | 56.00 | 56.60 | 55.20 | 49348021 | -2.47% |
| 07 May 2021 | 56.75 | 57.20 | 57.50 | 56.50 | 29913541 | -0.18% |
| 06 May 2021 | 56.85 | 56.60 | 57.10 | 55.80 | 24639694 | 1.16% |
| 05 May 2021 | 56.20 | 56.35 | 56.90 | 55.70 | 29480874 | 0.81% |
| 04 May 2021 | 55.75 | 54.55 | 57.45 | 54.35 | 64253913 | 3.24% |
| 03 May 2021 | 54.00 | 54.20 | 54.75 | 53.00 | 32646264 | -1.28% |
| 30 Apr 2021 | 54.70 | 54.00 | 55.55 | 53.60 | 35247446 | -0.18% |
| 29 Apr 2021 | 54.80 | 55.30 | 55.60 | 53.85 | 42609774 | 0.27% |
| 28 Apr 2021 | 54.65 | 53.80 | 54.95 | 53.55 | 33115115 | 2.44% |
| 27 Apr 2021 | 53.35 | 52.60 | 53.50 | 52.35 | 29330756 | 2.11% |
| 26 Apr 2021 | 52.25 | 51.90 | 52.75 | 51.60 | 36590967 | 2.25% |
| 23 Apr 2021 | 51.10 | 50.70 | 52.75 | 50.50 | 43148063 | -0.20% |
| 22 Apr 2021 | 51.20 | 50.00 | 51.40 | 49.15 | 36063732 | 1.09% |
| 20 Apr 2021 | 50.65 | 51.90 | 52.40 | 50.20 | 35191058 | -0.10% |
| 19 Apr 2021 | 50.70 | 50.00 | 51.15 | 49.40 | 56663464 | -5.50% |
| 16 Apr 2021 | 53.65 | 52.80 | 54.35 | 52.45 | 52746258 | 2.29% |
| 15 Apr 2021 | 52.45 | 53.00 | 54.10 | 51.50 | 54496776 | -2.96% |
| 13 Apr 2021 | 54.05 | 51.15 | 54.40 | 50.90 | 62994327 | 6.92% |
| 12 Apr 2021 | 50.55 | 53.00 | 53.90 | 47.50 | 86053992 | -9.41% |
| 09 Apr 2021 | 55.80 | 56.55 | 57.30 | 55.50 | 77981063 | -2.87% |
| 08 Apr 2021 | 57.45 | 58.30 | 58.35 | 57.10 | 55092435 | -0.61% |
| 07 Apr 2021 | 57.80 | 55.50 | 58.10 | 55.10 | 55841387 | 4.52% |
| 06 Apr 2021 | 55.30 | 54.75 | 55.50 | 53.85 | 39222862 | 1.84% |
| 05 Apr 2021 | 54.30 | 57.00 | 57.00 | 53.75 | 48364592 | -4.82% |
| 01 Apr 2021 | 57.05 | 56.20 | 57.85 | 56.15 | 49970187 | 2.42% |
| 31 Mar 2021 | 55.70 | 59.50 | 59.60 | 55.30 | 68707873 | -4.38% |
| 30 Mar 2021 | 58.25 | 58.35 | 60.00 | 58.00 | 38680457 | 0.95% |
| 26 Mar 2021 | 57.70 | 58.00 | 59.20 | 57.35 | 30706356 | 0.87% |
| 25 Mar 2021 | 57.20 | 58.70 | 58.75 | 56.00 | 49179913 | -2.64% |
| 24 Mar 2021 | 58.75 | 60.60 | 61.25 | 58.50 | 37223856 | -4.24% |
| 23 Mar 2021 | 61.35 | 59.75 | 61.70 | 59.50 | 38827727 | 3.20% |
| 22 Mar 2021 | 59.45 | 60.05 | 61.10 | 58.75 | 37193196 | -1.49% |
| 19 Mar 2021 | 60.35 | 58.00 | 60.75 | 56.00 | 65794214 | 1.60% |
| 18 Mar 2021 | 59.40 | 61.50 | 62.35 | 58.45 | 43275173 | -2.46% |
| 17 Mar 2021 | 60.90 | 63.35 | 63.70 | 60.65 | 32300124 | -3.94% |
| 16 Mar 2021 | 63.40 | 65.75 | 65.85 | 63.05 | 31183061 | -2.84% |
| 15 Mar 2021 | 65.25 | 67.20 | 67.30 | 63.70 | 37011774 | -2.54% |
| 12 Mar 2021 | 66.95 | 67.30 | 68.10 | 65.30 | 33728099 | 0.15% |
| 10 Mar 2021 | 66.85 | 67.25 | 67.70 | 66.35 | 22266796 | 0.30% |
| 09 Mar 2021 | 66.65 | 67.75 | 68.35 | 65.60 | 27400447 | -0.89% |
| 08 Mar 2021 | 67.25 | 67.40 | 68.70 | 67.00 | 32067602 | 0.67% |
| 05 Mar 2021 | 66.80 | 68.00 | 68.85 | 65.95 | 55030398 | -2.05% |
| 04 Mar 2021 | 68.20 | 65.95 | 69.30 | 65.60 | 55584200 | 1.64% |
| 03 Mar 2021 | 67.10 | 64.80 | 68.15 | 64.50 | 65259145 | 4.03% |
| 02 Mar 2021 | 64.50 | 63.75 | 65.10 | 63.40 | 39385820 | 1.65% |
| 01 Mar 2021 | 63.45 | 64.35 | 64.50 | 62.70 | 33031626 | 0.00% |
| 26 Feb 2021 | 63.45 | 63.50 | 64.40 | 62.40 | 53553669 | -1.93% |
| 25 Feb 2021 | 64.70 | 64.95 | 65.80 | 64.40 | 70565771 | 1.41% |
| 24 Feb 2021 | 63.80 | 61.80 | 64.35 | 61.30 | 39413798 | 3.91% |
| 23 Feb 2021 | 61.40 | 61.40 | 63.35 | 61.10 | 61275241 | -0.16% |
| 22 Feb 2021 | 61.50 | 63.00 | 63.85 | 60.70 | 105148761 | -1.44% |
| 19 Feb 2021 | 62.40 | 58.50 | 66.80 | 57.60 | 261417989 | 7.40% |
| 18 Feb 2021 | 58.10 | 56.80 | 58.90 | 55.90 | 64960498 | 3.01% |
| 17 Feb 2021 | 56.40 | 53.80 | 57.50 | 52.90 | 84077529 | 4.74% |
| 16 Feb 2021 | 53.85 | 54.45 | 54.60 | 52.70 | 46908035 | -0.46% |
| 15 Feb 2021 | 54.10 | 52.60 | 54.50 | 52.00 | 63488266 | 3.84% |
| 12 Feb 2021 | 52.10 | 52.85 | 52.95 | 51.45 | 45538017 | -0.86% |
| 11 Feb 2021 | 52.55 | 50.60 | 53.00 | 50.10 | 68713073 | 3.96% |
| 10 Feb 2021 | 50.55 | 50.45 | 51.00 | 49.50 | 39925669 | 1.10% |
| 09 Feb 2021 | 50.00 | 49.40 | 52.20 | 48.30 | 79600142 | 1.73% |
| 08 Feb 2021 | 49.15 | 48.95 | 49.40 | 48.60 | 25004704 | 1.76% |
| 05 Feb 2021 | 48.30 | 49.50 | 50.80 | 48.05 | 61029118 | -1.53% |
| 04 Feb 2021 | 49.05 | 47.70 | 49.50 | 47.35 | 41320998 | 2.94% |
| 03 Feb 2021 | 47.65 | 48.20 | 48.30 | 47.10 | 28568238 | -0.10% |
| 02 Feb 2021 | 47.70 | 47.15 | 48.95 | 46.55 | 56064941 | 2.36% |
| 01 Feb 2021 | 46.60 | 45.80 | 47.15 | 43.75 | 91266329 | -1.27% |
| 29 Jan 2021 | 47.20 | 48.50 | 49.30 | 46.95 | 42499626 | -1.46% |
| 28 Jan 2021 | 47.90 | 47.10 | 49.15 | 46.95 | 50095946 | 0.21% |
| 27 Jan 2021 | 47.80 | 48.00 | 49.20 | 46.90 | 37095806 | -0.52% |
| 25 Jan 2021 | 48.05 | 50.30 | 50.65 | 47.55 | 37299052 | -2.93% |
| 22 Jan 2021 | 49.50 | 50.00 | 50.75 | 48.30 | 55567022 | -0.40% |
| 21 Jan 2021 | 49.70 | 51.95 | 52.00 | 48.80 | 55907468 | -3.40% |
| 20 Jan 2021 | 51.45 | 50.75 | 52.45 | 49.45 | 98044307 | 2.59% |
| 19 Jan 2021 | 50.15 | 47.10 | 50.70 | 47.10 | 72082670 | 7.50% |
| 18 Jan 2021 | 46.65 | 48.65 | 48.75 | 45.80 | 51656962 | -3.72% |
| 15 Jan 2021 | 48.45 | 46.40 | 49.55 | 45.85 | 99486620 | 4.76% |
| 14 Jan 2021 | 46.25 | 46.25 | 47.35 | 45.80 | 29310346 | 0.43% |
| 13 Jan 2021 | 46.05 | 47.75 | 47.80 | 45.15 | 56558691 | -2.33% |
| 12 Jan 2021 | 47.15 | 44.00 | 48.45 | 43.50 | 90521255 | 6.07% |
| 11 Jan 2021 | 44.45 | 44.75 | 45.10 | 43.25 | 39358606 | 0.11% |
| 08 Jan 2021 | 44.40 | 46.80 | 46.95 | 43.85 | 74289673 | -3.06% |
| 07 Jan 2021 | 45.80 | 43.50 | 47.60 | 42.40 | 201972764 | 10.63% |
| 06 Jan 2021 | 41.40 | 39.75 | 42.85 | 38.50 | 80681106 | 4.28% |
| 05 Jan 2021 | 39.70 | 38.25 | 39.95 | 37.90 | 54314659 | 2.85% |
| 04 Jan 2021 | 38.60 | 37.95 | 39.15 | 37.70 | 48722834 | 3.21% |
| 01 Jan 2021 | 37.40 | 37.05 | 37.60 | 36.85 | 12858049 | 0.94% |
| 31 Dec 2020 | 37.05 | 36.50 | 37.50 | 36.25 | 25499169 | 1.09% |
| 30 Dec 2020 | 36.65 | 36.85 | 36.95 | 35.90 | 19633682 | -0.14% |
| 29 Dec 2020 | 36.70 | 37.20 | 37.55 | 36.25 | 18963239 | -0.68% |
| 28 Dec 2020 | 36.95 | 36.25 | 37.20 | 36.00 | 22885983 | 2.92% |
| 24 Dec 2020 | 35.90 | 36.15 | 36.50 | 35.65 | 18306842 | 0.00% |
| 23 Dec 2020 | 35.90 | 34.65 | 36.10 | 34.40 | 20477842 | 3.76% |
| 22 Dec 2020 | 34.60 | 34.00 | 34.75 | 32.90 | 42476231 | 1.02% |
| 21 Dec 2020 | 34.25 | 36.50 | 36.70 | 33.65 | 38446940 | -7.31% |
| 18 Dec 2020 | 36.95 | 37.50 | 37.55 | 36.20 | 22980485 | -1.20% |
| 17 Dec 2020 | 37.40 | 37.75 | 37.95 | 37.25 | 22083576 | -0.93% |
| 16 Dec 2020 | 37.75 | 38.00 | 38.15 | 37.55 | 14987280 | 0.00% |
| 15 Dec 2020 | 37.75 | 37.70 | 37.95 | 36.85 | 19420642 | 0.00% |
| 14 Dec 2020 | 37.75 | 37.90 | 38.00 | 37.50 | 15159919 | 0.80% |
| 11 Dec 2020 | 37.45 | 37.80 | 38.60 | 37.05 | 35136784 | -0.40% |
| 10 Dec 2020 | 37.60 | 38.70 | 38.70 | 36.80 | 38075316 | -2.72% |
| 09 Dec 2020 | 38.65 | 37.35 | 39.05 | 37.00 | 41122932 | 4.32% |
| 08 Dec 2020 | 37.05 | 37.15 | 37.30 | 36.45 | 24302015 | 0.82% |
| 07 Dec 2020 | 36.75 | 37.30 | 37.45 | 36.60 | 34565048 | -0.94% |
| 04 Dec 2020 | 37.10 | 37.00 | 37.80 | 36.40 | 31749332 | 0.41% |
| 03 Dec 2020 | 36.95 | 37.20 | 37.40 | 36.75 | 22994163 | 0.41% |
| 02 Dec 2020 | 36.80 | 37.30 | 37.80 | 36.35 | 33101193 | -0.81% |
| 01 Dec 2020 | 37.10 | 37.10 | 37.30 | 36.55 | 23224844 | 0.95% |
| 27 Nov 2020 | 36.75 | 36.00 | 37.20 | 35.75 | 35515776 | 2.65% |
| 26 Nov 2020 | 35.80 | 35.80 | 36.05 | 35.05 | 31088357 | 0.00% |
| 25 Nov 2020 | 35.80 | 37.00 | 37.30 | 35.60 | 43434693 | -2.98% |
| 24 Nov 2020 | 36.90 | 37.30 | 37.30 | 35.70 | 48328341 | 0.14% |
| 23 Nov 2020 | 36.85 | 33.75 | 38.50 | 33.70 | 127801118 | 9.67% |
| 20 Nov 2020 | 33.60 | 33.35 | 33.80 | 33.05 | 19993292 | 0.60% |
| 19 Nov 2020 | 33.40 | 33.95 | 34.40 | 33.05 | 27047622 | -2.62% |
| 18 Nov 2020 | 34.30 | 33.50 | 34.75 | 33.45 | 30806048 | 2.08% |
| 17 Nov 2020 | 33.60 | 34.00 | 34.00 | 33.40 | 20216603 | -0.30% |
| 14 Nov 2020 | 33.70 | 33.50 | 33.95 | 33.40 | 9760105 | 1.97% |
| 13 Nov 2020 | 33.05 | 32.60 | 33.45 | 32.00 | 29200787 | 0.30% |
| 12 Nov 2020 | 32.95 | 33.00 | 33.35 | 32.55 | 23783588 | -0.90% |
| 11 Nov 2020 | 33.25 | 34.40 | 34.55 | 32.70 | 38209748 | -3.06% |
| 10 Nov 2020 | 34.30 | 33.20 | 34.50 | 32.65 | 66128559 | 4.10% |
| 09 Nov 2020 | 32.95 | 32.00 | 33.10 | 31.75 | 34606695 | 4.11% |
| 06 Nov 2020 | 31.65 | 31.20 | 31.95 | 31.10 | 26654411 | 1.61% |
| 05 Nov 2020 | 31.15 | 30.70 | 31.25 | 30.60 | 25144881 | 1.80% |
| 04 Nov 2020 | 30.60 | 30.30 | 30.75 | 30.00 | 23009640 | 0.33% |
| 03 Nov 2020 | 30.50 | 30.50 | 30.70 | 30.10 | 22004786 | 0.83% |
| 02 Nov 2020 | 30.25 | 31.10 | 31.10 | 29.90 | 30651843 | -1.14% |
| 30 Oct 2020 | 30.60 | 30.55 | 31.30 | 30.25 | 21091251 | 0.16% |
| 29 Oct 2020 | 30.55 | 30.55 | 30.75 | 30.00 | 25031050 | -1.13% |
| 28 Oct 2020 | 30.90 | 31.25 | 31.70 | 30.65 | 19971838 | -0.64% |
| 27 Oct 2020 | 31.10 | 30.55 | 31.50 | 29.80 | 23697054 | 1.63% |
| 26 Oct 2020 | 30.60 | 31.45 | 31.60 | 30.25 | 23750634 | -2.70% |
| 23 Oct 2020 | 31.45 | 31.75 | 31.95 | 31.30 | 13831411 | -0.94% |
| 22 Oct 2020 | 31.75 | 31.00 | 32.00 | 30.75 | 22481353 | 1.60% |
| 21 Oct 2020 | 31.25 | 31.70 | 32.10 | 30.70 | 22921379 | -1.11% |
| 20 Oct 2020 | 31.60 | 31.30 | 31.75 | 31.20 | 16824477 | -0.47% |
| 19 Oct 2020 | 31.75 | 30.70 | 31.85 | 30.60 | 29060513 | 3.42% |
| 16 Oct 2020 | 30.70 | 30.25 | 30.85 | 29.90 | 23681817 | 2.16% |
| 15 Oct 2020 | 30.05 | 31.10 | 31.60 | 29.75 | 21898391 | -3.84% |
| 14 Oct 2020 | 31.25 | 31.25 | 31.40 | 30.40 | 19795019 | -0.48% |
| 13 Oct 2020 | 31.40 | 31.05 | 31.50 | 30.60 | 17105611 | 0.80% |
| 12 Oct 2020 | 31.15 | 31.95 | 32.25 | 31.00 | 20609968 | -2.50% |
| 09 Oct 2020 | 31.95 | 31.45 | 32.15 | 31.00 | 33136771 | 1.43% |
| 08 Oct 2020 | 31.50 | 31.75 | 31.95 | 31.20 | 23377230 | -0.32% |
| 07 Oct 2020 | 31.60 | 31.10 | 31.70 | 30.65 | 31941382 | 1.44% |
| 06 Oct 2020 | 31.15 | 30.50 | 31.45 | 30.40 | 35098864 | 3.15% |
| 05 Oct 2020 | 30.20 | 30.70 | 31.15 | 30.00 | 52168553 | -0.49% |
| 01 Oct 2020 | 30.35 | 30.05 | 30.70 | 30.00 | 55355538 | 1.34% |
| 30 Sep 2020 | 29.95 | 30.15 | 30.35 | 29.65 | 36572003 | -0.33% |
| 29 Sep 2020 | 30.05 | 30.75 | 30.75 | 29.60 | 30160526 | -1.15% |
| 28 Sep 2020 | 30.40 | 29.50 | 30.60 | 29.30 | 33387716 | 3.58% |
| 25 Sep 2020 | 29.35 | 27.35 | 29.50 | 27.15 | 46588629 | 8.70% |
| 24 Sep 2020 | 27.00 | 27.95 | 28.10 | 26.85 | 36434470 | -5.10% |
| 23 Sep 2020 | 28.45 | 29.00 | 29.20 | 27.80 | 58820360 | -0.87% |
| 22 Sep 2020 | 28.70 | 29.40 | 29.65 | 28.25 | 48851666 | -2.55% |
| 21 Sep 2020 | 29.45 | 31.10 | 31.20 | 29.10 | 34507430 | -5.31% |
| 18 Sep 2020 | 31.10 | 32.05 | 32.30 | 31.00 | 38395650 | -2.66% |
| 17 Sep 2020 | 31.95 | 31.60 | 32.40 | 31.50 | 44431441 | -0.47% |
| 16 Sep 2020 | 32.10 | 32.30 | 32.35 | 31.55 | 34832190 | -0.16% |
| 15 Sep 2020 | 32.15 | 31.30 | 32.40 | 30.65 | 38971266 | 3.54% |
| 14 Sep 2020 | 31.05 | 31.40 | 31.70 | 30.65 | 24612203 | 0.00% |
| 11 Sep 2020 | 31.05 | 30.80 | 31.20 | 30.40 | 27291111 | 1.31% |
| 10 Sep 2020 | 30.65 | 29.75 | 30.90 | 29.70 | 31041627 | 4.25% |
| 09 Sep 2020 | 29.40 | 29.95 | 30.05 | 28.70 | 42412239 | -2.97% |
| 08 Sep 2020 | 30.30 | 31.55 | 31.80 | 30.00 | 26570525 | -4.42% |
| 07 Sep 2020 | 31.70 | 32.00 | 32.10 | 30.95 | 32748872 | 0.00% |
| 04 Sep 2020 | 31.70 | 31.25 | 32.70 | 30.30 | 50629717 | -0.16% |
| 03 Sep 2020 | 31.75 | 32.00 | 32.35 | 31.30 | 26927152 | 0.00% |
| 02 Sep 2020 | 31.75 | 31.60 | 32.05 | 31.15 | 34918737 | 1.11% |
| 01 Sep 2020 | 31.40 | 32.25 | 32.75 | 29.65 | 91337364 | -1.88% |
| 31 Aug 2020 | 32.00 | 34.25 | 34.50 | 31.35 | 75414356 | -4.90% |
| 28 Aug 2020 | 33.65 | 32.00 | 33.95 | 32.00 | 83120798 | 5.49% |
| 27 Aug 2020 | 31.90 | 32.55 | 32.80 | 31.80 | 29823567 | -1.69% |
| 26 Aug 2020 | 32.45 | 32.10 | 32.60 | 31.90 | 34705231 | 1.56% |
| 25 Aug 2020 | 31.95 | 32.50 | 32.85 | 31.70 | 46553157 | -0.62% |
| 24 Aug 2020 | 32.15 | 31.20 | 32.95 | 31.00 | 62009384 | 4.05% |
| 21 Aug 2020 | 30.90 | 31.30 | 31.45 | 30.80 | 27263157 | -0.16% |
| 20 Aug 2020 | 30.95 | 31.00 | 31.40 | 30.30 | 29288756 | -0.64% |
| 19 Aug 2020 | 31.15 | 31.60 | 31.85 | 31.05 | 38262239 | -0.48% |
| 18 Aug 2020 | 31.30 | 29.70 | 31.55 | 29.35 | 64839029 | 6.10% |
| 17 Aug 2020 | 29.50 | 30.40 | 30.45 | 29.00 | 35289199 | -2.48% |
| 14 Aug 2020 | 30.25 | 31.60 | 31.65 | 29.90 | 43448600 | -3.51% |
| 13 Aug 2020 | 31.35 | 31.30 | 31.70 | 30.80 | 50576773 | 0.97% |
| 12 Aug 2020 | 31.05 | 30.25 | 31.55 | 29.80 | 75623483 | 2.48% |
| 11 Aug 2020 | 30.30 | 28.40 | 30.55 | 28.30 | 94328391 | 6.69% |
| 10 Aug 2020 | 28.40 | 28.60 | 28.70 | 27.95 | 30306959 | 0.00% |
| 07 Aug 2020 | 28.40 | 26.95 | 28.55 | 26.75 | 58144887 | 5.38% |
| 06 Aug 2020 | 26.95 | 27.10 | 27.45 | 26.75 | 31892478 | 0.00% |
| 05 Aug 2020 | 26.95 | 27.00 | 27.30 | 26.70 | 28301751 | 0.56% |
| 04 Aug 2020 | 26.80 | 26.40 | 26.90 | 26.05 | 32812047 | 2.68% |
| 03 Aug 2020 | 26.10 | 26.60 | 27.00 | 26.00 | 39698650 | -1.88% |
| 31 Jul 2020 | 26.60 | 27.00 | 27.15 | 26.20 | 39201211 | -1.48% |
| 30 Jul 2020 | 27.00 | 28.40 | 28.40 | 26.70 | 46906580 | -4.26% |
| 29 Jul 2020 | 28.20 | 29.00 | 29.20 | 27.80 | 63682516 | 1.26% |
| 28 Jul 2020 | 27.85 | 27.50 | 28.00 | 27.30 | 33794575 | 1.83% |
| 27 Jul 2020 | 27.35 | 28.80 | 28.80 | 27.25 | 44907663 | -3.87% |
| 24 Jul 2020 | 28.45 | 27.00 | 29.00 | 26.90 | 80940405 | 4.21% |
| 23 Jul 2020 | 27.30 | 27.15 | 27.45 | 26.80 | 23829411 | 1.11% |
| 22 Jul 2020 | 27.00 | 27.15 | 27.50 | 26.65 | 35042540 | -0.37% |
| 21 Jul 2020 | 27.10 | 27.50 | 27.70 | 27.00 | 25084034 | -0.73% |
| 20 Jul 2020 | 27.30 | 27.00 | 27.75 | 27.00 | 47570072 | 2.82% |
| 17 Jul 2020 | 26.55 | 25.70 | 26.90 | 25.50 | 36947442 | 3.71% |
| 16 Jul 2020 | 25.60 | 25.25 | 25.75 | 24.10 | 42598839 | 1.39% |
| 15 Jul 2020 | 25.25 | 26.30 | 26.45 | 25.00 | 35110757 | -2.51% |
| 14 Jul 2020 | 25.90 | 26.60 | 26.65 | 25.60 | 38728636 | -3.72% |
| 13 Jul 2020 | 26.90 | 27.35 | 27.60 | 26.65 | 28711210 | -0.74% |
| 10 Jul 2020 | 27.10 | 28.00 | 28.00 | 26.65 | 48585995 | -3.39% |
| 09 Jul 2020 | 28.05 | 27.95 | 28.50 | 27.90 | 23985158 | 0.54% |
| 08 Jul 2020 | 27.90 | 28.55 | 29.00 | 27.80 | 46766437 | -1.24% |
| 07 Jul 2020 | 28.25 | 27.25 | 28.40 | 26.50 | 47507753 | 3.86% |
| 06 Jul 2020 | 27.20 | 27.00 | 27.60 | 27.00 | 26201722 | 1.68% |
| 03 Jul 2020 | 26.75 | 27.00 | 27.10 | 26.55 | 19119529 | -0.19% |
| 02 Jul 2020 | 26.80 | 26.70 | 27.15 | 26.55 | 30552478 | 1.71% |
| 01 Jul 2020 | 26.35 | 25.95 | 26.45 | 25.55 | 28077591 | 2.53% |
| 30 Jun 2020 | 25.70 | 26.20 | 26.70 | 25.55 | 27748987 | -0.96% |
| 29 Jun 2020 | 25.95 | 26.80 | 26.85 | 25.55 | 37899112 | -3.17% |
| 26 Jun 2020 | 26.80 | 27.40 | 27.70 | 26.65 | 37680982 | -0.74% |
| 25 Jun 2020 | 27.00 | 27.05 | 27.80 | 26.80 | 55206400 | -2.00% |
| 24 Jun 2020 | 27.55 | 28.65 | 29.25 | 27.40 | 66871439 | -2.99% |
| 23 Jun 2020 | 28.40 | 28.70 | 29.20 | 27.80 | 73667386 | 0.53% |
| 22 Jun 2020 | 28.25 | 26.05 | 28.75 | 25.85 | 120040187 | 9.28% |
| 19 Jun 2020 | 25.85 | 25.60 | 26.30 | 25.60 | 46559690 | 0.98% |
| 18 Jun 2020 | 25.60 | 25.55 | 25.95 | 25.30 | 33650970 | 0.59% |
| 17 Jun 2020 | 25.45 | 24.60 | 25.70 | 24.30 | 42802571 | 2.21% |
| 16 Jun 2020 | 24.90 | 26.05 | 26.10 | 24.30 | 49241660 | -1.39% |
| 15 Jun 2020 | 25.25 | 26.10 | 26.30 | 25.10 | 50735834 | -2.32% |
| 12 Jun 2020 | 25.85 | 23.00 | 26.20 | 23.00 | 71082506 | 3.82% |
| 11 Jun 2020 | 24.90 | 26.15 | 27.00 | 24.50 | 129414452 | -3.30% |
| 10 Jun 2020 | 25.75 | 25.05 | 26.10 | 24.80 | 53591180 | 2.79% |
| 09 Jun 2020 | 25.05 | 25.95 | 26.30 | 24.80 | 64340186 | -2.72% |
| 08 Jun 2020 | 25.75 | 24.50 | 27.20 | 24.45 | 119109178 | 6.19% |
| 05 Jun 2020 | 24.25 | 22.75 | 24.50 | 22.70 | 54650710 | 5.90% |
| 04 Jun 2020 | 22.90 | 23.50 | 23.90 | 22.55 | 46330582 | -3.38% |
| 03 Jun 2020 | 23.70 | 24.20 | 24.95 | 23.50 | 52946226 | -0.63% |
| 02 Jun 2020 | 23.85 | 23.90 | 24.00 | 23.10 | 43699571 | 0.85% |
| 01 Jun 2020 | 23.65 | 23.00 | 24.25 | 22.40 | 87009478 | 7.01% |
| 29 May 2020 | 22.10 | 20.10 | 23.25 | 19.70 | 153802985 | 9.14% |
| 28 May 2020 | 20.25 | 20.40 | 20.70 | 20.00 | 42272799 | -0.74% |
| 27 May 2020 | 20.40 | 19.95 | 20.75 | 19.60 | 59013903 | 2.77% |
| 26 May 2020 | 19.85 | 20.00 | 20.20 | 19.55 | 66951080 | 5.31% |
| 22 May 2020 | 18.85 | 19.00 | 19.30 | 18.45 | 44779390 | 0.00% |
| 21 May 2020 | 18.85 | 19.20 | 19.65 | 18.80 | 32782570 | -2.08% |
| 20 May 2020 | 19.25 | 19.50 | 19.80 | 19.00 | 29606544 | -1.79% |
| 19 May 2020 | 19.60 | 20.15 | 20.30 | 19.50 | 23712321 | -1.26% |
| 18 May 2020 | 19.85 | 20.90 | 20.95 | 19.55 | 29865753 | -4.80% |
| 15 May 2020 | 20.85 | 21.15 | 21.15 | 20.70 | 20750937 | -0.24% |
| 14 May 2020 | 20.90 | 21.30 | 21.60 | 20.80 | 23879114 | -4.35% |
| 13 May 2020 | 21.85 | 21.70 | 22.60 | 20.70 | 63001904 | 8.17% |
| 12 May 2020 | 20.20 | 20.35 | 20.45 | 19.85 | 21908891 | -0.98% |
| 11 May 2020 | 20.40 | 20.65 | 20.75 | 20.25 | 16239039 | 0.49% |
| 08 May 2020 | 20.30 | 21.00 | 21.10 | 20.20 | 18680446 | -2.17% |
| 07 May 2020 | 20.75 | 20.90 | 21.20 | 20.60 | 18458595 | -0.95% |
| 06 May 2020 | 20.95 | 20.90 | 21.10 | 20.15 | 23676351 | 1.45% |
| 05 May 2020 | 20.65 | 21.10 | 21.55 | 20.55 | 37217663 | 0.24% |
| 04 May 2020 | 20.60 | 21.45 | 21.45 | 20.20 | 43680075 | -5.94% |
| 30 Apr 2020 | 21.90 | 22.40 | 22.75 | 21.70 | 64987885 | -0.45% |
| 29 Apr 2020 | 22.00 | 22.50 | 22.60 | 21.95 | 33311146 | -1.12% |
| 28 Apr 2020 | 22.25 | 22.45 | 22.70 | 21.90 | 33115480 | 0.68% |
| 27 Apr 2020 | 22.10 | 22.50 | 22.70 | 21.80 | 24062596 | -0.45% |
| 24 Apr 2020 | 22.20 | 23.35 | 23.40 | 22.10 | 21877628 | -6.33% |
| 23 Apr 2020 | 23.70 | 24.25 | 24.75 | 23.50 | 21214159 | -1.04% |
| 22 Apr 2020 | 23.95 | 23.50 | 24.35 | 22.80 | 23366864 | 1.05% |
| 21 Apr 2020 | 23.70 | 23.95 | 24.20 | 23.40 | 19565309 | -4.63% |
| 20 Apr 2020 | 24.85 | 26.90 | 26.90 | 24.50 | 33183029 | -5.87% |
| 17 Apr 2020 | 26.40 | 25.30 | 26.50 | 24.65 | 42576289 | 9.32% |
| 16 Apr 2020 | 24.15 | 22.30 | 24.50 | 22.10 | 29166210 | 6.86% |
| 15 Apr 2020 | 22.60 | 22.55 | 23.15 | 22.05 | 31376448 | 1.80% |
| 13 Apr 2020 | 22.20 | 23.00 | 23.00 | 21.70 | 23721656 | 0.68% |
| 09 Apr 2020 | 22.05 | 20.90 | 22.30 | 20.85 | 36905661 | 7.30% |
| 08 Apr 2020 | 20.55 | 20.00 | 21.90 | 19.85 | 28580351 | 0.49% |
| 07 Apr 2020 | 20.45 | 20.75 | 20.95 | 19.65 | 24229979 | 4.07% |
| 03 Apr 2020 | 19.65 | 20.70 | 20.90 | 19.50 | 20511280 | -4.61% |
| 01 Apr 2020 | 20.60 | 21.00 | 21.15 | 20.35 | 16262134 | -2.37% |
| 31 Mar 2020 | 21.10 | 21.60 | 22.00 | 20.85 | 21614598 | 0.48% |
| 30 Mar 2020 | 21.00 | 21.80 | 21.80 | 20.30 | 22688589 | -6.25% |
| 27 Mar 2020 | 22.40 | 23.30 | 25.00 | 22.00 | 47413229 | 2.99% |
| 26 Mar 2020 | 21.75 | 21.25 | 22.30 | 20.15 | 34294251 | 6.36% |
| 25 Mar 2020 | 20.45 | 18.50 | 20.85 | 18.15 | 32781065 | 7.07% |
| 24 Mar 2020 | 19.10 | 19.40 | 19.65 | 17.65 | 34858204 | 5.23% |
| 23 Mar 2020 | 18.15 | 18.70 | 19.45 | 17.75 | 35982238 | -11.89% |
| 20 Mar 2020 | 20.60 | 20.95 | 21.60 | 18.25 | 100064207 | 0.00% |
| 19 Mar 2020 | 20.60 | 22.10 | 22.80 | 20.10 | 84829514 | -13.63% |
| 18 Mar 2020 | 23.85 | 25.50 | 26.35 | 22.20 | 62632700 | -5.54% |
| 17 Mar 2020 | 25.25 | 26.25 | 27.70 | 25.00 | 31237027 | -5.08% |
| 16 Mar 2020 | 26.60 | 27.20 | 28.00 | 26.05 | 41302590 | -10.59% |
| 13 Mar 2020 | 29.75 | 24.80 | 30.45 | 20.70 | 57593079 | 7.99% |
| 12 Mar 2020 | 27.55 | 32.10 | 32.35 | 27.20 | 57012428 | -17.27% |
| 11 Mar 2020 | 33.30 | 33.05 | 34.45 | 32.65 | 27321721 | 0.76% |
| 09 Mar 2020 | 33.05 | 35.00 | 35.75 | 32.80 | 34178051 | -8.83% |
| 06 Mar 2020 | 36.25 | 35.00 | 36.40 | 34.55 | 27772906 | -3.97% |
| 05 Mar 2020 | 37.75 | 37.90 | 37.95 | 36.80 | 16161886 | 0.94% |
| 04 Mar 2020 | 37.40 | 38.00 | 38.25 | 36.65 | 18548658 | -1.06% |
| 03 Mar 2020 | 37.80 | 38.00 | 38.75 | 37.45 | 19865882 | 0.93% |
| 02 Mar 2020 | 37.45 | 37.30 | 39.25 | 36.90 | 26350398 | 1.77% |
| 28 Feb 2020 | 36.80 | 37.95 | 37.95 | 36.60 | 19992719 | -4.66% |
| 27 Feb 2020 | 38.60 | 38.95 | 39.05 | 38.30 | 14874412 | -0.90% |
| 26 Feb 2020 | 38.95 | 39.00 | 39.40 | 38.80 | 10700264 | -1.02% |
| 25 Feb 2020 | 39.35 | 39.40 | 39.85 | 38.85 | 12208845 | 0.13% |
| 24 Feb 2020 | 39.30 | 39.95 | 40.15 | 39.20 | 11688001 | -2.48% |
| 20 Feb 2020 | 40.30 | 39.95 | 40.85 | 39.45 | 13127946 | 1.00% |
| 19 Feb 2020 | 39.90 | 39.15 | 40.50 | 38.90 | 15547341 | 3.77% |
| 18 Feb 2020 | 38.45 | 38.75 | 38.80 | 37.75 | 17612378 | -1.16% |
| 17 Feb 2020 | 38.90 | 39.70 | 39.90 | 38.75 | 12010682 | -1.77% |
| 14 Feb 2020 | 39.60 | 40.85 | 41.60 | 39.45 | 18544193 | -3.18% |
| 13 Feb 2020 | 40.90 | 40.95 | 41.10 | 40.65 | 5677699 | -0.12% |
| 12 Feb 2020 | 40.95 | 41.70 | 41.85 | 40.70 | 7732846 | -1.33% |
| 11 Feb 2020 | 41.50 | 41.40 | 41.95 | 41.30 | 6833482 | 0.61% |
| 10 Feb 2020 | 41.25 | 42.15 | 42.25 | 41.10 | 9818382 | -1.79% |
| 07 Feb 2020 | 42.00 | 42.20 | 42.35 | 41.65 | 10135694 | -0.12% |
| 06 Feb 2020 | 42.05 | 41.15 | 42.70 | 40.90 | 18913697 | 2.44% |
| 05 Feb 2020 | 41.05 | 40.80 | 41.60 | 40.45 | 12425347 | 1.23% |
| 04 Feb 2020 | 40.55 | 39.55 | 40.80 | 39.30 | 15944397 | 3.44% |
| 03 Feb 2020 | 39.20 | 39.20 | 39.80 | 38.80 | 18296730 | 0.13% |
| 01 Feb 2020 | 39.15 | 40.90 | 40.90 | 38.90 | 18704032 | -3.81% |
| 31 Jan 2020 | 40.70 | 41.00 | 41.40 | 40.20 | 20967183 | -0.12% |
| 30 Jan 2020 | 40.75 | 42.55 | 43.05 | 40.25 | 60562619 | -7.49% |
| 29 Jan 2020 | 44.05 | 43.40 | 44.65 | 43.40 | 28530084 | 1.73% |
| 28 Jan 2020 | 43.30 | 43.80 | 43.95 | 43.05 | 11659396 | -1.03% |
| 27 Jan 2020 | 43.75 | 43.90 | 44.30 | 43.35 | 14328490 | -0.57% |
| 24 Jan 2020 | 44.00 | 43.50 | 44.25 | 43.50 | 14965229 | 0.92% |
| 23 Jan 2020 | 43.60 | 43.30 | 44.05 | 43.05 | 13603990 | 0.58% |
| 22 Jan 2020 | 43.35 | 43.50 | 43.60 | 43.05 | 8871732 | 0.35% |
| 21 Jan 2020 | 43.20 | 43.00 | 43.85 | 42.95 | 13924250 | 0.35% |
| 20 Jan 2020 | 43.05 | 45.45 | 45.45 | 42.70 | 15760822 | -1.03% |
| 17 Jan 2020 | 43.50 | 43.50 | 44.30 | 41.35 | 28332556 | -3.33% |
| 16 Jan 2020 | 45.00 | 45.25 | 45.45 | 44.85 | 14976576 | 0.00% |
| 15 Jan 2020 | 45.00 | 44.70 | 45.45 | 44.10 | 23476674 | 0.90% |
| 14 Jan 2020 | 44.60 | 44.30 | 44.80 | 44.00 | 10977076 | 0.68% |
| 13 Jan 2020 | 44.30 | 44.20 | 44.50 | 43.90 | 9007779 | 0.80% |
| 10 Jan 2020 | 43.95 | 44.60 | 44.75 | 43.80 | 10735748 | -0.90% |
| 09 Jan 2020 | 44.35 | 43.75 | 44.75 | 43.50 | 19277585 | 2.90% |
| 08 Jan 2020 | 43.10 | 43.00 | 43.55 | 42.60 | 15122383 | -0.92% |
| 07 Jan 2020 | 43.50 | 44.00 | 44.65 | 43.00 | 17336782 | -0.34% |
| 06 Jan 2020 | 43.65 | 45.05 | 45.30 | 43.50 | 17221990 | -3.96% |
| 03 Jan 2020 | 45.45 | 46.10 | 46.50 | 45.15 | 14646549 | -1.52% |
| 02 Jan 2020 | 46.15 | 46.00 | 46.55 | 45.50 | 16903047 | 0.76% |
| 01 Jan 2020 | 45.80 | 45.35 | 45.95 | 44.95 | 12581227 | 1.44% |
| 31 Dec 2019 | 45.15 | 44.95 | 45.35 | 44.40 | 13626284 | 0.44% |
| 30 Dec 2019 | 44.95 | 44.95 | 45.75 | 44.85 | 17688511 | 0.56% |
| 27 Dec 2019 | 44.70 | 43.65 | 45.30 | 43.65 | 24065967 | 2.52% |
| 26 Dec 2019 | 43.60 | 43.55 | 44.05 | 42.90 | 19163197 | 0.11% |
| 24 Dec 2019 | 43.55 | 43.05 | 43.85 | 42.90 | 8913027 | 1.16% |
| 23 Dec 2019 | 43.05 | 43.20 | 43.60 | 42.85 | 6476588 | -0.81% |
| 20 Dec 2019 | 43.40 | 43.70 | 43.95 | 43.20 | 11046667 | -0.80% |
| 19 Dec 2019 | 43.75 | 42.60 | 44.00 | 42.40 | 16270274 | 2.70% |
| 18 Dec 2019 | 42.60 | 43.00 | 43.00 | 42.40 | 8297210 | -0.47% |
| 17 Dec 2019 | 42.80 | 43.05 | 43.30 | 42.65 | 9651911 | -0.58% |
| 16 Dec 2019 | 43.05 | 43.90 | 43.95 | 42.95 | 8722070 | -1.37% |
| 13 Dec 2019 | 43.65 | 43.35 | 43.80 | 43.05 | 11531697 | 1.04% |
| 12 Dec 2019 | 43.20 | 43.20 | 43.50 | 42.80 | 10496649 | 0.58% |
| 11 Dec 2019 | 42.95 | 42.35 | 43.20 | 41.90 | 12490917 | 2.02% |
| 10 Dec 2019 | 42.10 | 42.70 | 43.10 | 41.95 | 11188950 | -1.41% |
| 09 Dec 2019 | 42.70 | 43.25 | 43.70 | 42.50 | 12969867 | -1.39% |
| 06 Dec 2019 | 43.30 | 44.80 | 44.95 | 43.10 | 14650100 | -2.91% |
| 05 Dec 2019 | 44.60 | 45.95 | 46.00 | 44.50 | 15869948 | -2.62% |
| 04 Dec 2019 | 45.80 | 45.00 | 46.00 | 44.40 | 17143838 | 1.44% |
| 03 Dec 2019 | 45.15 | 46.90 | 46.95 | 44.90 | 16039525 | -3.42% |
| 02 Dec 2019 | 46.75 | 47.00 | 47.65 | 45.85 | 27994961 | -0.21% |
| 29 Nov 2019 | 46.85 | 44.45 | 47.95 | 44.30 | 86065840 | 5.76% |
| 28 Nov 2019 | 44.30 | 43.55 | 44.35 | 43.20 | 31160796 | 1.72% |
| 27 Nov 2019 | 43.55 | 43.30 | 43.65 | 42.85 | 12798114 | 0.93% |
| 26 Nov 2019 | 43.15 | 44.00 | 44.40 | 42.85 | 23324818 | -0.92% |
| 25 Nov 2019 | 43.55 | 43.00 | 43.80 | 42.85 | 17306664 | 1.28% |
| 22 Nov 2019 | 43.00 | 43.15 | 43.25 | 42.80 | 11842863 | -0.23% |
| 21 Nov 2019 | 43.10 | 43.00 | 43.70 | 42.75 | 15294734 | -0.12% |
| 20 Nov 2019 | 43.15 | 42.75 | 43.70 | 42.75 | 19738032 | 0.82% |
| 19 Nov 2019 | 42.80 | 42.75 | 43.05 | 42.40 | 9460952 | 0.71% |
| 18 Nov 2019 | 42.50 | 42.05 | 43.25 | 42.05 | 10246687 | 0.59% |
| 15 Nov 2019 | 42.25 | 41.95 | 42.50 | 41.65 | 10302094 | 1.32% |
| 14 Nov 2019 | 41.70 | 41.00 | 41.95 | 40.90 | 11408938 | -0.36% |
| 13 Nov 2019 | 41.85 | 42.60 | 42.70 | 41.70 | 9870946 | -1.65% |
| 11 Nov 2019 | 42.55 | 42.30 | 42.85 | 42.00 | 7469139 | 0.95% |
| 08 Nov 2019 | 42.15 | 42.50 | 43.10 | 42.00 | 15191473 | -0.71% |
| 07 Nov 2019 | 42.45 | 42.90 | 43.10 | 42.20 | 11324199 | -0.12% |
| 06 Nov 2019 | 42.50 | 43.00 | 43.10 | 42.05 | 11827351 | -1.28% |
| 05 Nov 2019 | 43.05 | 43.90 | 44.25 | 42.70 | 13910867 | -1.49% |
| 04 Nov 2019 | 43.70 | 44.25 | 45.10 | 43.50 | 18678288 | -0.46% |
| 01 Nov 2019 | 43.90 | 44.55 | 45.40 | 43.75 | 18990697 | -1.68% |
| 31 Oct 2019 | 44.65 | 42.80 | 45.00 | 42.70 | 35685118 | 5.06% |
| 30 Oct 2019 | 42.50 | 41.75 | 43.40 | 41.55 | 18853725 | 1.80% |
| 29 Oct 2019 | 41.75 | 41.95 | 42.30 | 41.05 | 16268255 | 0.24% |
| 27 Oct 2019 | 41.65 | 41.35 | 41.80 | 41.00 | 4720550 | 2.46% |
| 25 Oct 2019 | 40.65 | 40.75 | 42.00 | 39.75 | 38015186 | 4.63% |
| 24 Oct 2019 | 38.85 | 39.80 | 40.25 | 38.25 | 14853535 | -2.02% |
| 23 Oct 2019 | 39.65 | 40.05 | 40.05 | 38.50 | 10752970 | -0.38% |
| 22 Oct 2019 | 39.80 | 39.70 | 40.45 | 39.50 | 9561077 | 0.25% |
| 18 Oct 2019 | 39.70 | 40.10 | 40.65 | 39.50 | 14532569 | -0.63% |
| 17 Oct 2019 | 39.95 | 39.50 | 40.10 | 38.60 | 11887889 | 1.91% |
| 16 Oct 2019 | 39.20 | 38.55 | 39.30 | 38.50 | 11809887 | 1.95% |
| 15 Oct 2019 | 38.45 | 37.95 | 38.50 | 37.70 | 11399042 | 1.85% |
| 14 Oct 2019 | 37.75 | 37.50 | 38.30 | 37.50 | 12529104 | 0.80% |
| 11 Oct 2019 | 37.45 | 37.20 | 37.75 | 37.10 | 16696623 | 1.35% |
| 10 Oct 2019 | 36.95 | 38.10 | 38.40 | 36.55 | 18558701 | -3.78% |
| 09 Oct 2019 | 38.40 | 37.45 | 38.80 | 37.10 | 16641167 | 2.54% |
| 07 Oct 2019 | 37.45 | 38.25 | 38.60 | 36.50 | 20846366 | -1.58% |
| 04 Oct 2019 | 38.05 | 37.40 | 38.40 | 36.90 | 22670636 | 2.42% |
| 03 Oct 2019 | 37.15 | 38.00 | 38.00 | 36.25 | 26646414 | -3.88% |
| 01 Oct 2019 | 38.65 | 40.20 | 40.70 | 36.20 | 57435614 | -3.86% |
| 30 Sep 2019 | 40.20 | 42.55 | 42.75 | 39.40 | 29724442 | -5.41% |
| 27 Sep 2019 | 42.50 | 43.60 | 43.65 | 42.20 | 11349639 | -2.52% |
| 26 Sep 2019 | 43.60 | 42.90 | 44.30 | 42.90 | 26349776 | 1.51% |
| 25 Sep 2019 | 42.95 | 42.50 | 43.20 | 42.30 | 15191191 | 0.35% |
| 24 Sep 2019 | 42.80 | 43.35 | 43.85 | 42.65 | 14046346 | -1.15% |
| 23 Sep 2019 | 43.30 | 43.95 | 44.55 | 42.85 | 24304827 | 0.46% |
| 20 Sep 2019 | 43.10 | 40.65 | 43.70 | 40.30 | 32542856 | 6.16% |
| 19 Sep 2019 | 40.60 | 41.50 | 41.65 | 40.35 | 12177912 | -2.17% |
| 18 Sep 2019 | 41.50 | 41.90 | 42.20 | 41.25 | 9805065 | -0.48% |
| 17 Sep 2019 | 41.70 | 42.85 | 42.85 | 41.55 | 11163087 | -2.11% |
| 16 Sep 2019 | 42.60 | 42.10 | 42.80 | 41.80 | 7712163 | 0.71% |
| 13 Sep 2019 | 42.30 | 43.20 | 43.30 | 41.55 | 20845275 | -1.97% |
| 12 Sep 2019 | 43.15 | 43.90 | 44.35 | 42.90 | 16907181 | -1.60% |
| 11 Sep 2019 | 43.85 | 43.10 | 44.15 | 43.00 | 11140259 | 1.62% |
| 09 Sep 2019 | 43.15 | 43.00 | 43.30 | 42.55 | 8626137 | 0.47% |
| 06 Sep 2019 | 42.95 | 43.05 | 43.15 | 42.70 | 8867672 | 0.12% |
| 05 Sep 2019 | 42.90 | 42.75 | 43.25 | 42.55 | 10716116 | 0.47% |
| 04 Sep 2019 | 42.70 | 42.75 | 43.05 | 42.15 | 13115703 | -0.70% |
| 03 Sep 2019 | 43.00 | 43.05 | 43.40 | 42.35 | 15600945 | -1.26% |
| 30 Aug 2019 | 43.55 | 43.00 | 43.95 | 42.15 | 12953499 | 1.28% |
| 29 Aug 2019 | 43.00 | 42.00 | 43.45 | 41.70 | 15200063 | 2.02% |
| 28 Aug 2019 | 42.15 | 43.30 | 43.55 | 41.85 | 20933529 | -2.54% |
| 27 Aug 2019 | 43.25 | 43.90 | 44.20 | 43.10 | 15537047 | -0.12% |
| 26 Aug 2019 | 43.30 | 44.00 | 44.60 | 42.50 | 20858682 | -0.46% |
| 23 Aug 2019 | 43.50 | 43.00 | 44.00 | 41.70 | 17691784 | 1.16% |
| 22 Aug 2019 | 43.00 | 43.35 | 43.40 | 42.40 | 17864835 | -1.04% |
| 21 Aug 2019 | 43.45 | 44.75 | 44.80 | 43.30 | 12750198 | -3.23% |
| 20 Aug 2019 | 44.90 | 45.40 | 45.70 | 44.10 | 11037248 | -1.21% |
| 19 Aug 2019 | 45.45 | 46.00 | 46.75 | 45.10 | 14219593 | -0.66% |
| 16 Aug 2019 | 45.75 | 44.00 | 46.05 | 43.50 | 20583633 | 3.27% |
| 14 Aug 2019 | 44.30 | 43.15 | 44.45 | 42.75 | 12784523 | 2.67% |
| 13 Aug 2019 | 43.15 | 44.30 | 44.35 | 42.60 | 11314837 | -2.71% |
| 09 Aug 2019 | 44.35 | 42.75 | 44.55 | 42.50 | 20393917 | 4.48% |
| 08 Aug 2019 | 42.45 | 41.45 | 42.70 | 41.00 | 12322412 | 2.66% |
| 07 Aug 2019 | 41.35 | 41.55 | 42.50 | 41.10 | 13943998 | -0.84% |
| 06 Aug 2019 | 41.70 | 40.85 | 41.90 | 40.70 | 10386246 | 1.46% |
| 05 Aug 2019 | 41.10 | 40.95 | 41.50 | 39.60 | 17114883 | -0.60% |
| 02 Aug 2019 | 41.35 | 41.10 | 42.00 | 40.20 | 14145421 | -0.48% |
| 01 Aug 2019 | 41.55 | 41.95 | 42.40 | 40.60 | 14217805 | -0.95% |
| 31 Jul 2019 | 41.95 | 39.40 | 42.25 | 39.20 | 18874189 | 5.40% |
| 30 Jul 2019 | 39.80 | 41.55 | 41.95 | 39.60 | 15736314 | -4.10% |
| 29 Jul 2019 | 41.50 | 42.60 | 42.60 | 41.20 | 12814840 | -2.01% |
| 26 Jul 2019 | 42.35 | 38.55 | 42.95 | 38.55 | 43186274 | 8.73% |
| 25 Jul 2019 | 38.95 | 37.00 | 40.30 | 36.00 | 57402700 | 3.59% |
| 24 Jul 2019 | 37.60 | 38.85 | 39.00 | 37.30 | 24522959 | -3.71% |
| 23 Jul 2019 | 39.05 | 40.30 | 40.50 | 38.90 | 19318481 | -2.74% |
| 22 Jul 2019 | 40.15 | 40.15 | 40.50 | 39.40 | 15301508 | -0.25% |
| 19 Jul 2019 | 40.25 | 41.95 | 42.20 | 40.00 | 12143838 | -3.71% |
| 18 Jul 2019 | 41.80 | 42.90 | 43.00 | 41.60 | 11022699 | -3.24% |
| 17 Jul 2019 | 43.20 | 42.15 | 43.40 | 42.05 | 9498592 | 2.73% |
| 16 Jul 2019 | 42.05 | 42.40 | 42.50 | 41.75 | 7672664 | -0.71% |
| 15 Jul 2019 | 42.35 | 43.00 | 43.25 | 41.95 | 8494747 | -1.74% |
| 12 Jul 2019 | 43.10 | 42.85 | 43.30 | 42.45 | 6245648 | 0.82% |
| 11 Jul 2019 | 42.75 | 43.15 | 43.15 | 42.40 | 5974172 | 0.23% |
| 10 Jul 2019 | 42.65 | 42.85 | 43.50 | 42.30 | 9916305 | -0.70% |
| 09 Jul 2019 | 42.95 | 42.00 | 43.25 | 40.30 | 9672354 | 2.02% |
| 08 Jul 2019 | 42.10 | 43.10 | 43.45 | 41.80 | 10423871 | -3.00% |
| 05 Jul 2019 | 43.40 | 45.20 | 45.20 | 43.20 | 10220173 | -3.56% |
| 04 Jul 2019 | 45.00 | 45.25 | 45.75 | 44.70 | 9291774 | 0.11% |
| 03 Jul 2019 | 44.95 | 44.45 | 45.35 | 44.20 | 8489217 | 1.24% |
| 02 Jul 2019 | 44.40 | 44.60 | 44.80 | 43.60 | 8480158 | 0.34% |
| 01 Jul 2019 | 44.25 | 43.50 | 44.45 | 43.45 | 6960150 | 2.31% |
| 28 Jun 2019 | 43.25 | 42.90 | 43.50 | 42.70 | 6499934 | 0.82% |
| 27 Jun 2019 | 42.90 | 42.85 | 43.15 | 42.55 | 12509150 | 0.12% |
| 26 Jun 2019 | 42.85 | 42.10 | 43.05 | 42.10 | 8572859 | 0.94% |
| 25 Jun 2019 | 42.45 | 42.20 | 42.60 | 41.90 | 5297710 | 0.12% |
| 24 Jun 2019 | 42.40 | 42.40 | 42.65 | 42.05 | 4799647 | 0.00% |
| 21 Jun 2019 | 42.40 | 42.05 | 42.90 | 41.60 | 12427635 | 0.71% |
| 20 Jun 2019 | 42.10 | 40.50 | 42.30 | 40.05 | 10814263 | 3.95% |
| 19 Jun 2019 | 40.50 | 41.20 | 41.80 | 39.80 | 12784085 | -1.10% |
| 18 Jun 2019 | 40.95 | 41.25 | 41.75 | 40.65 | 8648911 | -1.09% |
| 17 Jun 2019 | 41.40 | 41.80 | 41.85 | 41.05 | 7047036 | -0.96% |
| 14 Jun 2019 | 41.80 | 42.05 | 42.65 | 41.50 | 6572973 | -0.59% |
| 13 Jun 2019 | 42.05 | 42.35 | 42.60 | 41.00 | 11613085 | -1.41% |
| 12 Jun 2019 | 42.65 | 42.40 | 42.85 | 42.00 | 6522978 | 0.24% |
| 11 Jun 2019 | 42.55 | 42.20 | 42.90 | 41.50 | 10197749 | 0.83% |
| 10 Jun 2019 | 42.20 | 42.75 | 43.25 | 42.00 | 9677602 | -0.82% |
| 07 Jun 2019 | 42.55 | 42.55 | 43.40 | 41.90 | 15627589 | 0.35% |
| 06 Jun 2019 | 42.40 | 45.40 | 45.50 | 42.00 | 30594940 | -6.81% |
| 04 Jun 2019 | 45.50 | 45.00 | 46.35 | 44.90 | 8688578 | 0.44% |
| 03 Jun 2019 | 45.30 | 45.25 | 45.70 | 44.20 | 8094867 | -0.22% |
| 31 May 2019 | 45.40 | 46.00 | 46.00 | 44.30 | 12150775 | -0.77% |
| 30 May 2019 | 45.75 | 46.00 | 46.35 | 45.50 | 17149337 | -0.22% |
| 29 May 2019 | 45.85 | 45.75 | 46.20 | 45.00 | 10939813 | 0.66% |
| 28 May 2019 | 45.55 | 46.30 | 46.30 | 45.30 | 16812715 | -0.76% |
| 27 May 2019 | 45.90 | 45.10 | 46.10 | 44.65 | 18741694 | 1.89% |
| 24 May 2019 | 45.05 | 42.30 | 45.20 | 42.30 | 30625475 | 7.13% |
| 23 May 2019 | 42.05 | 43.30 | 44.45 | 41.75 | 35344978 | -1.41% |
| 22 May 2019 | 42.65 | 42.05 | 42.90 | 41.55 | 17962791 | -1.73% |
| 21 May 2019 | 43.40 | 43.40 | 43.80 | 42.85 | 14295925 | 0.81% |
| 20 May 2019 | 43.05 | 43.45 | 43.50 | 42.35 | 29227539 | 3.11% |
| 17 May 2019 | 41.75 | 41.20 | 41.95 | 40.75 | 12728534 | 1.46% |
| 16 May 2019 | 41.15 | 40.75 | 41.50 | 40.00 | 15823086 | 0.98% |
| 15 May 2019 | 40.75 | 41.90 | 42.30 | 40.45 | 18135021 | -2.40% |
| 14 May 2019 | 41.75 | 42.80 | 43.00 | 40.55 | 50253746 | -2.79% |
| 13 May 2019 | 42.95 | 46.10 | 46.95 | 42.50 | 54685899 | -12.61% |
| 10 May 2019 | 49.15 | 48.65 | 49.80 | 48.60 | 13093765 | 1.03% |
| 09 May 2019 | 48.65 | 49.30 | 49.70 | 48.10 | 15120212 | -1.42% |
| 08 May 2019 | 49.35 | 48.10 | 49.90 | 48.10 | 16414742 | 1.23% |
| 07 May 2019 | 48.75 | 50.60 | 50.70 | 48.50 | 11507806 | -2.99% |
