IFCI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 47.90 | 48.54 | 48.54 | 47.80 | 1714662 | -1.44% |
| 15 Dec 2025 | 48.60 | 48.40 | 48.81 | 47.94 | 2158144 | -0.21% |
| 12 Dec 2025 | 48.70 | 48.39 | 48.90 | 48.05 | 3284972 | 1.14% |
| 11 Dec 2025 | 48.15 | 47.79 | 48.44 | 47.59 | 2572208 | 0.80% |
| 10 Dec 2025 | 47.77 | 48.60 | 49.80 | 47.57 | 4641506 | -1.26% |
| 09 Dec 2025 | 48.38 | 47.05 | 48.65 | 46.25 | 5074589 | 2.00% |
| 08 Dec 2025 | 47.43 | 49.34 | 49.48 | 47.25 | 3774033 | -3.95% |
| 05 Dec 2025 | 49.38 | 49.73 | 50.00 | 49.10 | 2898582 | -0.70% |
| 04 Dec 2025 | 49.73 | 50.18 | 50.40 | 49.55 | 2861242 | -1.09% |
| 03 Dec 2025 | 50.28 | 51.20 | 51.20 | 50.00 | 2930412 | -1.39% |
| 02 Dec 2025 | 50.99 | 51.30 | 52.48 | 50.71 | 4501912 | -0.74% |
| 01 Dec 2025 | 51.37 | 51.13 | 51.75 | 50.84 | 3117032 | 0.84% |
| 28 Nov 2025 | 50.94 | 51.25 | 51.34 | 50.68 | 3129697 | -0.76% |
| 27 Nov 2025 | 51.33 | 52.05 | 52.42 | 51.00 | 3334334 | -0.87% |
| 26 Nov 2025 | 51.78 | 50.29 | 51.99 | 50.29 | 4647535 | 2.98% |
| 25 Nov 2025 | 50.28 | 50.44 | 51.00 | 49.82 | 4281153 | -0.34% |
| 24 Nov 2025 | 50.45 | 52.12 | 52.51 | 50.20 | 5055169 | -3.94% |
| 21 Nov 2025 | 52.52 | 52.98 | 53.03 | 51.70 | 4116064 | -1.44% |
| 20 Nov 2025 | 53.29 | 53.70 | 54.20 | 53.10 | 2661399 | -0.32% |
| 19 Nov 2025 | 53.46 | 53.89 | 53.92 | 53.17 | 3334207 | -0.83% |
| 18 Nov 2025 | 53.91 | 55.20 | 55.78 | 53.75 | 4054832 | -2.23% |
| 17 Nov 2025 | 55.14 | 54.72 | 56.16 | 54.51 | 5200946 | 0.77% |
| 14 Nov 2025 | 54.72 | 54.11 | 55.30 | 53.86 | 2994262 | 0.09% |
| 13 Nov 2025 | 54.67 | 55.35 | 55.58 | 54.52 | 3351238 | -1.19% |
| 12 Nov 2025 | 55.33 | 55.70 | 56.75 | 55.01 | 14176122 | 2.35% |
| 11 Nov 2025 | 54.06 | 54.39 | 54.88 | 53.76 | 3041204 | -0.97% |
| 10 Nov 2025 | 54.59 | 54.50 | 55.30 | 54.40 | 3023283 | 0.66% |
| 07 Nov 2025 | 54.23 | 53.90 | 54.70 | 53.00 | 5729090 | 0.13% |
| 06 Nov 2025 | 54.16 | 56.20 | 56.34 | 53.85 | 5056004 | -3.65% |
| 04 Nov 2025 | 56.21 | 57.54 | 57.54 | 55.90 | 4913628 | -1.95% |
| 03 Nov 2025 | 57.33 | 58.25 | 59.07 | 57.11 | 6089717 | -1.07% |
| 31 Oct 2025 | 57.95 | 57.87 | 60.00 | 57.41 | 16471136 | 0.45% |
| 30 Oct 2025 | 57.69 | 57.11 | 59.60 | 57.10 | 18531256 | 1.09% |
| 29 Oct 2025 | 57.07 | 56.89 | 57.45 | 56.00 | 6776364 | 1.24% |
| 28 Oct 2025 | 56.37 | 56.20 | 57.37 | 55.35 | 6654691 | 0.70% |
| 27 Oct 2025 | 55.98 | 55.74 | 57.32 | 55.63 | 3562073 | 0.56% |
| 24 Oct 2025 | 55.67 | 56.15 | 56.75 | 55.42 | 3673545 | -1.28% |
| 23 Oct 2025 | 56.39 | 56.50 | 57.40 | 56.09 | 3843784 | 0.37% |
| 21 Oct 2025 | 56.18 | 56.42 | 56.90 | 56.00 | 1189696 | 0.20% |
| 20 Oct 2025 | 56.07 | 54.75 | 56.50 | 54.75 | 6087949 | 2.65% |
| 17 Oct 2025 | 54.62 | 55.30 | 55.60 | 54.10 | 3913837 | -1.62% |
| 16 Oct 2025 | 55.52 | 55.81 | 56.35 | 55.25 | 3631565 | -0.18% |
| 15 Oct 2025 | 55.62 | 55.15 | 56.33 | 54.70 | 4580792 | 1.20% |
| 14 Oct 2025 | 54.96 | 56.90 | 57.28 | 54.42 | 7270825 | -3.09% |
| 13 Oct 2025 | 56.71 | 56.81 | 57.60 | 56.40 | 4510630 | -1.90% |
| 10 Oct 2025 | 57.81 | 57.65 | 59.20 | 57.32 | 8063915 | 0.03% |
| 09 Oct 2025 | 57.79 | 59.00 | 59.04 | 57.50 | 7342334 | -1.93% |
| 08 Oct 2025 | 58.93 | 56.93 | 60.69 | 56.93 | 61233747 | 4.08% |
| 07 Oct 2025 | 56.62 | 57.46 | 57.62 | 56.40 | 3194147 | -1.46% |
| 06 Oct 2025 | 57.46 | 58.26 | 58.80 | 57.25 | 4914374 | -1.19% |
| 03 Oct 2025 | 58.15 | 55.20 | 58.61 | 55.05 | 10267333 | 5.08% |
| 01 Oct 2025 | 55.34 | 54.35 | 55.49 | 54.01 | 4470338 | 2.39% |
| 30 Sep 2025 | 54.05 | 53.25 | 54.65 | 53.14 | 4955048 | 1.73% |
| 29 Sep 2025 | 53.13 | 53.51 | 54.22 | 52.92 | 3178177 | -0.26% |
| 26 Sep 2025 | 53.27 | 54.99 | 55.07 | 53.10 | 4258962 | -3.36% |
| 25 Sep 2025 | 55.12 | 56.36 | 56.65 | 54.88 | 4206424 | -2.22% |
| 24 Sep 2025 | 56.37 | 57.50 | 57.56 | 56.02 | 3841330 | -1.55% |
| 23 Sep 2025 | 57.26 | 58.30 | 58.45 | 57.02 | 4288216 | -2.27% |
| 22 Sep 2025 | 58.59 | 59.49 | 59.98 | 58.21 | 6302131 | -1.93% |
| 19 Sep 2025 | 59.74 | 59.02 | 60.40 | 58.07 | 12036302 | 0.86% |
| 18 Sep 2025 | 59.23 | 59.24 | 60.24 | 58.50 | 9425812 | 0.37% |
| 17 Sep 2025 | 59.01 | 56.20 | 59.69 | 55.94 | 29314100 | 5.22% |
| 16 Sep 2025 | 56.08 | 56.49 | 56.60 | 55.53 | 5770118 | -0.23% |
| 15 Sep 2025 | 56.21 | 53.65 | 58.38 | 53.43 | 27061107 | 5.32% |
| 12 Sep 2025 | 53.37 | 54.26 | 54.55 | 53.05 | 3394061 | -1.15% |
| 11 Sep 2025 | 53.99 | 53.77 | 54.41 | 53.30 | 3651637 | 0.90% |
| 10 Sep 2025 | 53.51 | 53.40 | 55.18 | 53.14 | 5661162 | 1.04% |
| 09 Sep 2025 | 52.96 | 53.45 | 53.49 | 52.65 | 2164800 | -0.32% |
| 08 Sep 2025 | 53.13 | 52.90 | 53.98 | 52.76 | 3663131 | 1.34% |
| 05 Sep 2025 | 52.43 | 52.25 | 53.30 | 52.05 | 2378977 | 0.52% |
| 04 Sep 2025 | 52.16 | 54.10 | 54.40 | 52.00 | 3388820 | -2.29% |
| 03 Sep 2025 | 53.38 | 53.15 | 54.05 | 53.10 | 2574099 | 0.51% |
| 02 Sep 2025 | 53.11 | 52.69 | 54.40 | 52.26 | 4296327 | 1.12% |
| 01 Sep 2025 | 52.52 | 51.25 | 53.49 | 51.25 | 4616174 | 2.82% |
| 29 Aug 2025 | 51.08 | 51.90 | 52.04 | 51.00 | 2494094 | -0.93% |
| 28 Aug 2025 | 51.56 | 51.97 | 52.40 | 51.13 | 2896687 | -0.81% |
| 26 Aug 2025 | 51.98 | 53.40 | 53.48 | 51.80 | 2571873 | -2.82% |
| 25 Aug 2025 | 53.49 | 54.17 | 54.39 | 53.30 | 1969710 | -1.02% |
| 22 Aug 2025 | 54.04 | 54.61 | 54.89 | 53.82 | 2088618 | -1.31% |
| 21 Aug 2025 | 54.76 | 54.92 | 56.38 | 54.54 | 6560964 | 0.29% |
| 20 Aug 2025 | 54.60 | 54.83 | 55.34 | 54.10 | 2786370 | -0.40% |
| 19 Aug 2025 | 54.82 | 53.71 | 55.20 | 53.11 | 4423584 | 2.56% |
| 18 Aug 2025 | 53.45 | 53.15 | 54.27 | 53.10 | 3440673 | 1.23% |
| 14 Aug 2025 | 52.80 | 53.65 | 53.69 | 52.63 | 1835973 | -1.07% |
| 13 Aug 2025 | 53.37 | 52.95 | 53.87 | 52.51 | 3345088 | 1.12% |
| 12 Aug 2025 | 52.78 | 53.10 | 53.58 | 52.41 | 2892417 | -0.75% |
| 11 Aug 2025 | 53.18 | 53.20 | 54.64 | 51.88 | 9576923 | 0.28% |
| 08 Aug 2025 | 53.03 | 54.60 | 54.88 | 52.61 | 3916819 | -2.77% |
| 07 Aug 2025 | 54.54 | 54.75 | 55.29 | 53.20 | 5680309 | -1.89% |
| 06 Aug 2025 | 55.59 | 57.08 | 57.25 | 54.61 | 4659220 | -2.63% |
| 05 Aug 2025 | 57.09 | 57.50 | 58.31 | 56.70 | 2371989 | -0.85% |
| 04 Aug 2025 | 57.58 | 58.19 | 58.39 | 57.20 | 2929703 | -0.66% |
| 01 Aug 2025 | 57.96 | 57.00 | 58.70 | 57.00 | 5274216 | 1.40% |
| 31 Jul 2025 | 57.16 | 57.01 | 58.26 | 56.90 | 4414282 | -2.27% |
| 30 Jul 2025 | 58.49 | 59.20 | 59.60 | 58.10 | 3276055 | -0.86% |
| 29 Jul 2025 | 59.00 | 57.95 | 59.85 | 57.12 | 6863221 | 1.46% |
| 28 Jul 2025 | 58.15 | 58.63 | 59.99 | 57.81 | 4732113 | -0.82% |
| 25 Jul 2025 | 58.63 | 60.75 | 60.80 | 58.39 | 4543362 | -3.51% |
| 24 Jul 2025 | 60.76 | 62.00 | 62.59 | 60.55 | 4544933 | -1.70% |
| 23 Jul 2025 | 61.81 | 60.44 | 62.38 | 60.06 | 7721588 | 2.61% |
| 22 Jul 2025 | 60.24 | 60.68 | 61.20 | 60.10 | 2922789 | -1.05% |
| 21 Jul 2025 | 60.88 | 61.15 | 61.70 | 60.70 | 2877073 | -0.49% |
| 18 Jul 2025 | 61.18 | 62.09 | 62.42 | 61.01 | 3460351 | -1.40% |
| 17 Jul 2025 | 62.05 | 62.50 | 62.69 | 61.76 | 3141835 | -0.48% |
| 16 Jul 2025 | 62.35 | 63.00 | 63.19 | 62.15 | 4537021 | -1.00% |
| 15 Jul 2025 | 62.98 | 63.00 | 64.40 | 62.55 | 9387749 | 0.11% |
| 14 Jul 2025 | 62.91 | 60.72 | 66.33 | 59.88 | 31664649 | 3.61% |
| 11 Jul 2025 | 60.72 | 61.40 | 61.42 | 60.21 | 4174962 | -1.14% |
| 10 Jul 2025 | 61.42 | 61.77 | 62.16 | 60.90 | 4200440 | -0.52% |
| 09 Jul 2025 | 61.74 | 61.40 | 63.60 | 61.40 | 10419028 | 0.80% |
| 08 Jul 2025 | 61.25 | 61.85 | 62.36 | 60.67 | 6638733 | -1.26% |
| 07 Jul 2025 | 62.03 | 62.75 | 62.88 | 61.90 | 4474935 | -0.88% |
| 04 Jul 2025 | 62.58 | 63.34 | 64.00 | 62.32 | 5618159 | -0.92% |
| 03 Jul 2025 | 63.16 | 64.40 | 64.40 | 63.00 | 5967972 | -1.28% |
| 02 Jul 2025 | 63.98 | 65.25 | 65.34 | 63.59 | 8776761 | -1.34% |
| 01 Jul 2025 | 64.85 | 65.50 | 65.60 | 63.72 | 11025880 | -0.49% |
| 30 Jun 2025 | 65.17 | 64.80 | 66.10 | 64.22 | 16704416 | 1.05% |
| 27 Jun 2025 | 64.49 | 63.35 | 65.15 | 62.65 | 18881905 | 2.19% |
| 26 Jun 2025 | 63.11 | 63.75 | 63.99 | 62.72 | 9391419 | -0.90% |
| 25 Jun 2025 | 63.68 | 61.90 | 65.50 | 61.26 | 37589086 | 3.36% |
| 24 Jun 2025 | 61.61 | 62.79 | 63.14 | 60.90 | 13450938 | -0.06% |
| 23 Jun 2025 | 61.65 | 60.00 | 63.10 | 59.78 | 21695616 | 2.82% |
| 20 Jun 2025 | 59.96 | 57.40 | 60.60 | 57.40 | 22185566 | 4.35% |
| 19 Jun 2025 | 57.46 | 59.92 | 60.78 | 57.00 | 10579587 | -4.12% |
| 18 Jun 2025 | 59.93 | 60.40 | 61.38 | 59.60 | 7728372 | -1.19% |
| 17 Jun 2025 | 60.65 | 62.77 | 62.77 | 60.22 | 8699654 | -2.76% |
| 16 Jun 2025 | 62.37 | 61.53 | 63.15 | 58.70 | 15012818 | 1.30% |
| 13 Jun 2025 | 61.57 | 60.68 | 62.70 | 60.12 | 12707677 | -1.22% |
| 12 Jun 2025 | 62.33 | 64.85 | 64.89 | 62.05 | 11994543 | -3.50% |
| 11 Jun 2025 | 64.59 | 66.99 | 67.10 | 64.00 | 17511851 | -3.06% |
| 10 Jun 2025 | 66.63 | 67.61 | 69.30 | 66.25 | 23411113 | -0.88% |
| 09 Jun 2025 | 67.22 | 67.00 | 68.60 | 66.54 | 19129484 | 1.80% |
| 06 Jun 2025 | 66.03 | 67.93 | 68.00 | 65.61 | 12632459 | -2.54% |
| 05 Jun 2025 | 67.75 | 67.69 | 69.24 | 66.50 | 22984748 | 0.39% |
| 04 Jun 2025 | 67.49 | 65.82 | 68.34 | 64.75 | 31447354 | 2.55% |
| 03 Jun 2025 | 65.81 | 68.01 | 68.06 | 65.32 | 21767984 | -2.91% |
| 02 Jun 2025 | 67.78 | 67.65 | 69.69 | 66.12 | 50135476 | 0.53% |
| 30 May 2025 | 67.42 | 72.00 | 72.16 | 66.60 | 57567109 | -6.05% |
| 29 May 2025 | 71.76 | 71.40 | 74.50 | 70.46 | 150616113 | 2.06% |
| 28 May 2025 | 70.31 | 61.38 | 72.00 | 60.34 | 284352908 | 15.15% |
| 27 May 2025 | 61.06 | 58.66 | 61.45 | 57.87 | 71972971 | 4.47% |
| 26 May 2025 | 58.45 | 55.70 | 59.71 | 54.45 | 108375588 | 5.77% |
| 23 May 2025 | 55.26 | 50.00 | 56.30 | 49.26 | 114020115 | 10.70% |
| 22 May 2025 | 49.92 | 50.16 | 50.50 | 49.33 | 6363922 | -0.99% |
| 21 May 2025 | 50.42 | 49.52 | 50.79 | 48.65 | 8786538 | 1.69% |
| 20 May 2025 | 49.58 | 52.40 | 52.40 | 49.32 | 9792287 | -4.69% |
| 19 May 2025 | 52.02 | 52.25 | 54.17 | 51.40 | 28553054 | 0.48% |
| 16 May 2025 | 51.77 | 44.75 | 52.78 | 44.75 | 83779268 | 15.69% |
| 15 May 2025 | 44.75 | 44.77 | 45.25 | 44.11 | 6540807 | 1.04% |
| 14 May 2025 | 44.29 | 44.00 | 45.10 | 43.26 | 8503651 | 2.03% |
| 13 May 2025 | 43.41 | 43.00 | 43.84 | 42.52 | 6998058 | 0.25% |
| 12 May 2025 | 43.30 | 42.00 | 44.34 | 41.41 | 20646862 | 10.35% |
| 09 May 2025 | 39.24 | 39.40 | 39.60 | 38.15 | 7660011 | -1.60% |
| 08 May 2025 | 39.88 | 40.71 | 41.73 | 39.53 | 4976386 | -2.04% |
| 07 May 2025 | 40.71 | 39.65 | 40.90 | 39.63 | 5623148 | 0.32% |
| 06 May 2025 | 40.58 | 42.78 | 43.10 | 40.20 | 4641161 | -5.12% |
| 05 May 2025 | 42.77 | 42.16 | 42.97 | 41.95 | 3380550 | 1.64% |
| 02 May 2025 | 42.08 | 42.20 | 43.09 | 41.85 | 4706158 | -0.45% |
| 30 Apr 2025 | 42.27 | 43.70 | 43.90 | 42.00 | 3778913 | -3.49% |
| 29 Apr 2025 | 43.80 | 44.48 | 44.99 | 43.56 | 3695851 | -0.41% |
| 28 Apr 2025 | 43.98 | 43.45 | 44.35 | 42.81 | 4349588 | 0.80% |
| 25 Apr 2025 | 43.63 | 46.00 | 46.22 | 43.15 | 7144450 | -4.68% |
| 24 Apr 2025 | 45.77 | 46.07 | 47.61 | 45.59 | 8398976 | -0.50% |
| 23 Apr 2025 | 46.00 | 45.85 | 46.28 | 44.58 | 7121817 | 1.03% |
| 22 Apr 2025 | 45.53 | 45.70 | 46.22 | 44.93 | 6401365 | 0.11% |
| 21 Apr 2025 | 45.48 | 43.77 | 45.75 | 43.40 | 9370304 | 3.91% |
| 17 Apr 2025 | 43.77 | 43.54 | 44.90 | 43.33 | 6615613 | 0.34% |
| 16 Apr 2025 | 43.62 | 42.90 | 44.15 | 42.76 | 6164184 | 1.89% |
| 15 Apr 2025 | 42.81 | 41.36 | 43.09 | 41.05 | 5949912 | 5.57% |
| 11 Apr 2025 | 40.55 | 41.45 | 41.45 | 40.11 | 4378482 | 1.76% |
| 09 Apr 2025 | 39.85 | 41.34 | 41.34 | 39.50 | 6188197 | -3.67% |
| 08 Apr 2025 | 41.37 | 42.33 | 43.79 | 40.64 | 7627583 | 2.35% |
| 07 Apr 2025 | 40.42 | 36.20 | 40.80 | 36.20 | 9023157 | -6.24% |
| 04 Apr 2025 | 43.11 | 44.98 | 45.13 | 42.50 | 7523709 | -4.60% |
| 03 Apr 2025 | 45.19 | 43.25 | 45.47 | 43.25 | 6546356 | 1.71% |
| 02 Apr 2025 | 44.43 | 44.22 | 44.74 | 42.90 | 5295364 | 0.47% |
| 01 Apr 2025 | 44.22 | 42.90 | 44.97 | 42.62 | 7124916 | 2.67% |
| 28 Mar 2025 | 43.07 | 44.80 | 45.34 | 43.00 | 7729819 | -2.62% |
| 27 Mar 2025 | 44.23 | 42.55 | 44.50 | 42.30 | 12374295 | 3.00% |
| 26 Mar 2025 | 42.94 | 44.16 | 44.59 | 42.75 | 6765540 | -2.76% |
| 25 Mar 2025 | 44.16 | 46.50 | 46.78 | 44.00 | 8388353 | -3.92% |
| 24 Mar 2025 | 45.96 | 45.90 | 46.79 | 45.47 | 8192582 | 1.46% |
| 21 Mar 2025 | 45.30 | 43.42 | 46.24 | 43.28 | 11714861 | 4.33% |
| 20 Mar 2025 | 43.42 | 44.30 | 44.90 | 43.08 | 7181472 | -0.98% |
| 19 Mar 2025 | 43.85 | 42.00 | 44.16 | 42.00 | 9098293 | 5.51% |
| 18 Mar 2025 | 41.56 | 40.25 | 41.70 | 40.25 | 6587946 | 3.43% |
| 17 Mar 2025 | 40.18 | 40.84 | 41.34 | 40.07 | 5002446 | -1.28% |
| 13 Mar 2025 | 40.70 | 41.40 | 42.17 | 40.53 | 9511951 | -1.09% |
| 12 Mar 2025 | 41.15 | 42.65 | 42.65 | 40.82 | 9604191 | -2.37% |
| 11 Mar 2025 | 42.15 | 42.00 | 42.40 | 41.02 | 6805744 | -0.66% |
| 10 Mar 2025 | 42.43 | 44.49 | 45.15 | 42.13 | 6294597 | -4.52% |
| 07 Mar 2025 | 44.44 | 43.75 | 45.30 | 43.38 | 7848413 | 1.93% |
| 06 Mar 2025 | 43.60 | 43.88 | 44.69 | 43.21 | 7174470 | 1.23% |
| 05 Mar 2025 | 43.07 | 41.50 | 43.36 | 41.50 | 8062083 | 3.93% |
| 04 Mar 2025 | 41.44 | 39.99 | 42.09 | 39.66 | 8088153 | 1.79% |
| 03 Mar 2025 | 40.71 | 41.70 | 42.44 | 38.81 | 11397973 | -0.92% |
| 28 Feb 2025 | 41.09 | 42.25 | 43.23 | 40.58 | 9007736 | -3.52% |
| 27 Feb 2025 | 42.59 | 44.98 | 45.30 | 42.36 | 7153478 | -5.00% |
| 25 Feb 2025 | 44.83 | 45.96 | 46.50 | 44.63 | 4901058 | -1.47% |
| 24 Feb 2025 | 45.50 | 45.71 | 46.19 | 44.29 | 5981919 | -2.13% |
| 21 Feb 2025 | 46.49 | 46.95 | 48.94 | 45.80 | 10405002 | -1.06% |
| 20 Feb 2025 | 46.99 | 45.60 | 47.20 | 44.76 | 8961974 | 4.03% |
| 19 Feb 2025 | 45.17 | 43.00 | 46.18 | 42.12 | 11939239 | 4.73% |
| 18 Feb 2025 | 43.13 | 44.94 | 45.15 | 41.75 | 8098064 | -3.58% |
| 17 Feb 2025 | 44.73 | 44.60 | 45.59 | 42.68 | 10747729 | 0.29% |
| 14 Feb 2025 | 44.60 | 48.08 | 48.51 | 44.00 | 11806723 | -6.75% |
| 13 Feb 2025 | 47.83 | 47.85 | 49.89 | 47.20 | 10000638 | -2.37% |
| 12 Feb 2025 | 48.99 | 49.00 | 49.55 | 45.70 | 10673510 | 1.37% |
| 11 Feb 2025 | 48.33 | 51.73 | 51.90 | 48.05 | 8495640 | -6.57% |
| 10 Feb 2025 | 51.73 | 52.80 | 52.92 | 51.41 | 3173513 | -2.25% |
| 07 Feb 2025 | 52.92 | 54.10 | 54.10 | 52.41 | 5201195 | -1.42% |
| 06 Feb 2025 | 53.68 | 54.00 | 54.20 | 52.95 | 3673240 | -0.26% |
| 05 Feb 2025 | 53.82 | 53.80 | 55.14 | 53.50 | 5572161 | 1.82% |
| 04 Feb 2025 | 52.86 | 53.00 | 53.45 | 51.84 | 4410804 | 1.81% |
| 03 Feb 2025 | 51.92 | 53.50 | 54.04 | 51.61 | 5682722 | -3.94% |
| 01 Feb 2025 | 54.05 | 56.64 | 57.78 | 53.80 | 9840798 | -3.88% |
| 31 Jan 2025 | 56.23 | 54.45 | 56.40 | 53.84 | 7903863 | 3.67% |
| 30 Jan 2025 | 54.24 | 54.71 | 55.60 | 54.01 | 5326679 | 0.18% |
| 29 Jan 2025 | 54.14 | 52.29 | 54.55 | 52.29 | 7579142 | 4.04% |
| 28 Jan 2025 | 52.04 | 52.32 | 53.44 | 50.12 | 8226677 | 0.41% |
| 27 Jan 2025 | 51.83 | 53.48 | 53.48 | 51.51 | 6098384 | -3.91% |
| 24 Jan 2025 | 53.94 | 55.54 | 55.90 | 53.40 | 5154828 | -2.78% |
| 23 Jan 2025 | 55.48 | 55.60 | 56.90 | 55.12 | 4995004 | -0.68% |
| 22 Jan 2025 | 55.86 | 57.10 | 57.20 | 54.34 | 6665625 | -2.17% |
| 21 Jan 2025 | 57.10 | 58.25 | 59.39 | 56.50 | 11075811 | -1.48% |
| 20 Jan 2025 | 57.96 | 56.40 | 58.79 | 55.70 | 11955206 | 3.48% |
| 17 Jan 2025 | 56.01 | 54.43 | 57.47 | 53.55 | 16747144 | 3.61% |
| 16 Jan 2025 | 54.06 | 53.41 | 55.28 | 53.41 | 6232857 | 2.43% |
| 15 Jan 2025 | 52.78 | 55.24 | 55.50 | 52.65 | 8807733 | -3.67% |
| 14 Jan 2025 | 54.79 | 52.35 | 55.28 | 52.26 | 11432086 | 6.57% |
| 13 Jan 2025 | 51.41 | 54.00 | 55.30 | 51.20 | 10993788 | -5.30% |
| 10 Jan 2025 | 54.29 | 57.49 | 58.00 | 54.10 | 8352006 | -5.62% |
| 09 Jan 2025 | 57.52 | 59.09 | 59.09 | 57.11 | 4202349 | -2.44% |
| 08 Jan 2025 | 58.96 | 59.25 | 59.68 | 57.71 | 5457135 | -0.74% |
| 07 Jan 2025 | 59.40 | 57.85 | 60.40 | 57.85 | 6405922 | 2.77% |
| 06 Jan 2025 | 57.80 | 61.58 | 62.24 | 57.50 | 8158110 | -5.82% |
| 03 Jan 2025 | 61.37 | 62.10 | 62.82 | 61.11 | 5400353 | -1.05% |
| 02 Jan 2025 | 62.02 | 62.39 | 62.89 | 61.62 | 5178832 | -0.02% |
| 01 Jan 2025 | 62.03 | 62.03 | 62.90 | 61.26 | 5094745 | -0.37% |
| 31 Dec 2024 | 62.26 | 59.20 | 63.47 | 59.04 | 13524682 | 5.31% |
| 30 Dec 2024 | 59.12 | 60.15 | 60.89 | 58.80 | 5578317 | -2.22% |
| 27 Dec 2024 | 60.46 | 60.49 | 61.56 | 60.00 | 4588950 | 0.37% |
| 26 Dec 2024 | 60.24 | 61.10 | 61.44 | 59.93 | 3702119 | -1.15% |
| 24 Dec 2024 | 60.94 | 61.54 | 61.88 | 60.66 | 3323049 | -0.77% |
| 23 Dec 2024 | 61.41 | 62.60 | 63.00 | 59.86 | 6190317 | 0.72% |
| 20 Dec 2024 | 60.97 | 64.18 | 64.33 | 60.71 | 7895071 | -4.59% |
| 19 Dec 2024 | 63.90 | 59.00 | 64.70 | 59.00 | 22302975 | 4.67% |
| 18 Dec 2024 | 61.05 | 62.64 | 62.82 | 60.87 | 4741090 | -2.57% |
| 17 Dec 2024 | 62.66 | 63.69 | 64.14 | 62.40 | 4214314 | -1.79% |
| 16 Dec 2024 | 63.80 | 63.90 | 65.22 | 63.52 | 6665125 | -0.33% |
| 13 Dec 2024 | 64.01 | 62.50 | 64.40 | 61.36 | 9393502 | 1.72% |
| 12 Dec 2024 | 62.93 | 64.65 | 64.71 | 62.61 | 6167471 | -2.42% |
| 11 Dec 2024 | 64.49 | 65.26 | 65.62 | 64.18 | 6466469 | -1.13% |
| 10 Dec 2024 | 65.23 | 66.30 | 66.45 | 64.78 | 6060924 | -1.78% |
| 09 Dec 2024 | 66.41 | 67.01 | 68.27 | 65.82 | 12187858 | -1.09% |
| 06 Dec 2024 | 67.14 | 65.14 | 68.40 | 64.43 | 23390523 | 3.05% |
| 05 Dec 2024 | 65.15 | 66.00 | 66.28 | 64.80 | 7456672 | -1.15% |
| 04 Dec 2024 | 65.91 | 65.80 | 67.20 | 65.00 | 11634994 | 0.55% |
| 03 Dec 2024 | 65.55 | 63.79 | 67.10 | 63.75 | 13337521 | 2.76% |
| 02 Dec 2024 | 63.79 | 63.44 | 64.40 | 62.70 | 8957198 | -0.13% |
| 29 Nov 2024 | 63.87 | 64.60 | 65.33 | 63.32 | 6936737 | -1.07% |
| 28 Nov 2024 | 64.56 | 63.95 | 65.97 | 63.36 | 13071672 | 1.45% |
| 27 Nov 2024 | 63.64 | 63.55 | 64.43 | 62.16 | 15147439 | -0.03% |
| 26 Nov 2024 | 63.66 | 64.80 | 65.25 | 61.20 | 21791425 | -1.38% |
| 25 Nov 2024 | 64.55 | 63.00 | 66.79 | 62.00 | 51938489 | 11.29% |
| 22 Nov 2024 | 58.00 | 59.00 | 60.80 | 57.09 | 15789293 | -2.06% |
| 21 Nov 2024 | 59.22 | 59.90 | 61.38 | 58.69 | 10609446 | -2.20% |
| 19 Nov 2024 | 60.55 | 61.25 | 62.73 | 59.55 | 11343846 | -0.26% |
| 18 Nov 2024 | 60.71 | 57.80 | 61.77 | 56.51 | 19096071 | 5.07% |
| 14 Nov 2024 | 57.78 | 59.44 | 61.69 | 57.10 | 18464657 | -2.79% |
| 13 Nov 2024 | 59.44 | 62.50 | 62.90 | 59.10 | 13129685 | -5.99% |
| 12 Nov 2024 | 63.23 | 64.45 | 66.25 | 62.70 | 18803457 | -0.32% |
| 11 Nov 2024 | 63.43 | 60.81 | 67.40 | 59.79 | 38246395 | 2.99% |
| 08 Nov 2024 | 61.59 | 66.40 | 66.54 | 61.25 | 15172860 | -7.92% |
| 07 Nov 2024 | 66.89 | 66.90 | 69.50 | 65.11 | 37484549 | 2.56% |
| 06 Nov 2024 | 65.22 | 57.51 | 68.00 | 57.11 | 23480546 | 13.11% |
| 05 Nov 2024 | 57.66 | 57.20 | 58.46 | 55.86 | 5195850 | 0.95% |
| 04 Nov 2024 | 57.12 | 58.92 | 58.92 | 56.62 | 4698936 | -3.10% |
| 01 Nov 2024 | 58.95 | 58.10 | 59.34 | 58.00 | 2786474 | 2.06% |
| 31 Oct 2024 | 57.76 | 57.45 | 58.40 | 56.25 | 8303968 | 0.49% |
| 30 Oct 2024 | 57.48 | 53.45 | 58.40 | 52.66 | 13113329 | 7.78% |
| 29 Oct 2024 | 53.33 | 53.10 | 53.80 | 51.50 | 5289406 | 0.83% |
| 28 Oct 2024 | 52.89 | 51.09 | 53.90 | 49.72 | 10113032 | 3.75% |
| 25 Oct 2024 | 50.98 | 53.25 | 53.60 | 50.09 | 10190886 | -4.64% |
| 24 Oct 2024 | 53.46 | 54.90 | 55.20 | 52.81 | 7077617 | -1.96% |
| 23 Oct 2024 | 54.53 | 53.98 | 55.47 | 52.36 | 7665718 | 1.53% |
| 22 Oct 2024 | 53.71 | 56.95 | 56.95 | 53.42 | 9353742 | -5.74% |
| 21 Oct 2024 | 56.98 | 59.10 | 59.48 | 56.60 | 7869534 | -3.90% |
| 18 Oct 2024 | 59.29 | 59.98 | 59.98 | 57.32 | 6037974 | -1.66% |
| 17 Oct 2024 | 60.29 | 62.00 | 62.20 | 60.06 | 4236860 | -2.44% |
| 16 Oct 2024 | 61.80 | 59.45 | 62.14 | 59.02 | 10419132 | 4.09% |
| 15 Oct 2024 | 59.37 | 60.21 | 60.68 | 58.74 | 5312214 | -1.25% |
| 14 Oct 2024 | 60.12 | 61.21 | 61.53 | 60.00 | 4166745 | -0.69% |
| 11 Oct 2024 | 60.54 | 61.00 | 61.22 | 59.80 | 6350586 | -1.50% |
| 10 Oct 2024 | 61.46 | 63.90 | 64.20 | 61.30 | 5394829 | -3.40% |
| 09 Oct 2024 | 63.62 | 64.01 | 64.72 | 63.36 | 5427930 | 0.46% |
| 08 Oct 2024 | 63.33 | 61.00 | 63.80 | 59.50 | 9614135 | 3.82% |
| 07 Oct 2024 | 61.00 | 62.60 | 65.70 | 60.16 | 18968275 | -0.81% |
| 04 Oct 2024 | 61.50 | 61.37 | 62.94 | 59.18 | 9471604 | -0.77% |
| 03 Oct 2024 | 61.98 | 63.45 | 64.25 | 61.50 | 8275099 | -4.79% |
| 01 Oct 2024 | 65.10 | 66.00 | 67.64 | 65.00 | 7630821 | -1.51% |
| 30 Sep 2024 | 66.10 | 66.98 | 67.24 | 65.31 | 7055253 | -1.84% |
| 27 Sep 2024 | 67.34 | 65.30 | 68.00 | 65.30 | 11589150 | 2.31% |
| 26 Sep 2024 | 65.82 | 68.20 | 68.25 | 65.51 | 10772099 | -3.09% |
| 25 Sep 2024 | 67.92 | 69.35 | 69.57 | 67.45 | 8187118 | -2.06% |
| 24 Sep 2024 | 69.35 | 70.80 | 70.95 | 69.00 | 7909636 | -1.87% |
| 23 Sep 2024 | 70.67 | 71.01 | 71.66 | 70.16 | 9393657 | -0.60% |
| 20 Sep 2024 | 71.10 | 70.00 | 73.44 | 68.93 | 22692979 | 2.23% |
| 19 Sep 2024 | 69.55 | 72.00 | 72.49 | 67.90 | 20284019 | -2.78% |
| 18 Sep 2024 | 71.54 | 71.85 | 73.75 | 70.83 | 20445526 | -0.61% |
| 17 Sep 2024 | 71.98 | 74.60 | 74.65 | 71.52 | 13984144 | -3.21% |
| 16 Sep 2024 | 74.37 | 72.70 | 75.38 | 71.25 | 45430347 | 5.83% |
| 13 Sep 2024 | 70.27 | 70.10 | 71.21 | 69.45 | 12733122 | 0.72% |
| 12 Sep 2024 | 69.77 | 70.80 | 71.68 | 69.03 | 12502660 | -0.64% |
| 11 Sep 2024 | 70.22 | 69.55 | 72.10 | 69.53 | 20264233 | 1.42% |
| 10 Sep 2024 | 69.24 | 68.80 | 69.61 | 68.18 | 15432744 | 1.11% |
| 09 Sep 2024 | 68.48 | 70.94 | 70.99 | 68.19 | 17578691 | -3.32% |
| 06 Sep 2024 | 70.83 | 72.79 | 73.10 | 70.32 | 13322201 | -2.53% |
| 05 Sep 2024 | 72.67 | 73.73 | 74.78 | 72.26 | 12199940 | -0.99% |
| 04 Sep 2024 | 73.40 | 73.00 | 74.78 | 72.50 | 12169964 | -0.54% |
| 03 Sep 2024 | 73.80 | 72.99 | 75.75 | 72.50 | 21539551 | 1.10% |
| 02 Sep 2024 | 73.00 | 74.99 | 75.28 | 72.52 | 12937691 | -2.58% |
| 30 Aug 2024 | 74.93 | 78.00 | 78.05 | 74.55 | 23875005 | -3.52% |
| 29 Aug 2024 | 77.66 | 77.30 | 80.83 | 76.10 | 59149921 | 1.19% |
| 28 Aug 2024 | 76.75 | 72.30 | 79.90 | 72.12 | 120501533 | 8.63% |
| 27 Aug 2024 | 70.65 | 71.85 | 71.99 | 70.50 | 9350042 | -1.44% |
| 26 Aug 2024 | 71.68 | 72.00 | 72.68 | 71.41 | 11190686 | -0.08% |
| 23 Aug 2024 | 71.74 | 71.98 | 73.20 | 71.56 | 15845616 | -0.19% |
| 22 Aug 2024 | 71.88 | 72.18 | 73.33 | 71.56 | 17713118 | 0.15% |
| 21 Aug 2024 | 71.77 | 71.70 | 74.55 | 71.19 | 21260762 | 0.03% |
| 20 Aug 2024 | 71.75 | 72.25 | 72.63 | 71.05 | 15473756 | -0.14% |
| 19 Aug 2024 | 71.85 | 72.10 | 73.45 | 71.70 | 16744408 | 0.29% |
| 16 Aug 2024 | 71.64 | 71.30 | 73.38 | 71.21 | 19240909 | 1.80% |
| 14 Aug 2024 | 70.37 | 72.45 | 72.62 | 69.73 | 19795330 | -2.21% |
| 13 Aug 2024 | 71.96 | 74.69 | 75.19 | 71.21 | 26369098 | -3.03% |
| 12 Aug 2024 | 74.21 | 68.11 | 76.55 | 68.11 | 69706371 | 4.92% |
| 09 Aug 2024 | 70.73 | 72.87 | 74.20 | 70.30 | 42456846 | -5.79% |
| 08 Aug 2024 | 75.08 | 77.00 | 78.65 | 73.30 | 32648247 | -3.12% |
| 07 Aug 2024 | 77.50 | 75.90 | 77.90 | 74.11 | 36017010 | 5.21% |
| 06 Aug 2024 | 73.66 | 78.73 | 79.50 | 73.08 | 38406326 | -2.77% |
| 05 Aug 2024 | 75.76 | 77.08 | 79.89 | 75.02 | 49770027 | -7.52% |
| 02 Aug 2024 | 81.92 | 81.00 | 83.28 | 80.03 | 33937915 | -2.22% |
| 01 Aug 2024 | 83.78 | 88.40 | 88.80 | 82.79 | 45709596 | -4.07% |
| 31 Jul 2024 | 87.33 | 85.00 | 90.74 | 84.98 | 70580732 | 2.84% |
| 30 Jul 2024 | 84.92 | 83.40 | 88.59 | 82.85 | 69949299 | 1.88% |
| 29 Jul 2024 | 83.35 | 84.10 | 86.19 | 81.32 | 54228678 | 0.08% |
| 26 Jul 2024 | 83.28 | 85.70 | 89.40 | 81.65 | 81435966 | -1.78% |
| 25 Jul 2024 | 84.79 | 82.00 | 91.40 | 81.55 | 209529051 | 1.00% |
| 24 Jul 2024 | 83.95 | 69.80 | 83.95 | 69.20 | 161136230 | 20.00% |
| 23 Jul 2024 | 69.96 | 71.94 | 72.24 | 62.52 | 60677675 | -2.35% |
| 22 Jul 2024 | 71.64 | 67.89 | 73.50 | 66.56 | 54949645 | 5.00% |
| 19 Jul 2024 | 68.23 | 71.40 | 73.27 | 67.80 | 48426277 | -4.47% |
| 18 Jul 2024 | 71.42 | 74.19 | 74.19 | 69.60 | 50134258 | -3.64% |
| 16 Jul 2024 | 74.12 | 77.60 | 78.40 | 73.52 | 61053863 | -2.02% |
| 15 Jul 2024 | 75.65 | 70.40 | 78.90 | 70.20 | 176477576 | 8.74% |
| 12 Jul 2024 | 69.57 | 62.45 | 72.00 | 62.31 | 200599767 | 12.05% |
| 11 Jul 2024 | 62.09 | 61.90 | 63.13 | 61.46 | 16747243 | 0.80% |
| 10 Jul 2024 | 61.60 | 63.84 | 63.88 | 60.50 | 20446131 | -2.35% |
| 09 Jul 2024 | 63.08 | 65.86 | 65.97 | 62.67 | 26702506 | -2.32% |
| 08 Jul 2024 | 64.58 | 61.51 | 67.25 | 61.50 | 82263257 | 6.03% |
| 05 Jul 2024 | 60.91 | 61.24 | 61.81 | 60.70 | 11856340 | 0.07% |
| 04 Jul 2024 | 60.87 | 61.00 | 62.69 | 60.66 | 15967234 | 0.26% |
| 03 Jul 2024 | 60.71 | 60.35 | 61.48 | 60.03 | 11867481 | 1.27% |
| 02 Jul 2024 | 59.95 | 61.18 | 61.37 | 59.35 | 12253956 | -1.61% |
| 01 Jul 2024 | 60.93 | 61.80 | 62.40 | 60.61 | 10513522 | -1.06% |
| 28 Jun 2024 | 61.58 | 60.80 | 62.30 | 60.79 | 19220331 | 2.19% |
| 27 Jun 2024 | 60.26 | 63.18 | 63.35 | 59.00 | 23242554 | -4.12% |
| 26 Jun 2024 | 62.85 | 62.10 | 65.31 | 61.65 | 31741415 | 1.39% |
| 25 Jun 2024 | 61.99 | 61.35 | 63.61 | 61.20 | 27101718 | 1.67% |
| 24 Jun 2024 | 60.97 | 60.85 | 62.08 | 60.27 | 15740123 | -0.34% |
| 21 Jun 2024 | 61.18 | 62.70 | 63.15 | 61.00 | 18198502 | -2.08% |
| 20 Jun 2024 | 62.48 | 62.62 | 64.47 | 61.82 | 21114596 | -0.22% |
| 19 Jun 2024 | 62.62 | 65.20 | 65.25 | 62.21 | 25737667 | -3.18% |
| 18 Jun 2024 | 64.68 | 65.02 | 66.94 | 64.50 | 35197722 | -0.17% |
| 14 Jun 2024 | 64.79 | 64.45 | 66.00 | 63.00 | 32637847 | 0.90% |
| 13 Jun 2024 | 64.21 | 65.40 | 66.48 | 63.80 | 31869718 | -0.82% |
| 12 Jun 2024 | 64.74 | 67.00 | 67.35 | 64.40 | 48016651 | -2.29% |
| 11 Jun 2024 | 66.26 | 61.40 | 67.29 | 60.50 | 111889023 | 9.07% |
| 10 Jun 2024 | 60.75 | 58.40 | 62.30 | 57.21 | 50644744 | 5.47% |
| 07 Jun 2024 | 57.60 | 57.35 | 58.25 | 56.40 | 20192976 | 2.13% |
| 06 Jun 2024 | 56.40 | 53.50 | 57.60 | 53.50 | 23030403 | 6.72% |
| 05 Jun 2024 | 52.85 | 53.05 | 54.20 | 49.40 | 48011874 | -3.65% |
| 04 Jun 2024 | 54.85 | 60.90 | 60.90 | 54.85 | 31657453 | -9.93% |
| 03 Jun 2024 | 60.90 | 63.00 | 63.00 | 60.05 | 26001551 | 4.82% |
| 31 May 2024 | 58.10 | 58.30 | 59.20 | 55.90 | 19668959 | 0.69% |
| 30 May 2024 | 57.70 | 59.30 | 59.90 | 57.40 | 15456809 | -2.20% |
| 29 May 2024 | 59.00 | 57.05 | 60.45 | 56.00 | 20811003 | 3.06% |
| 28 May 2024 | 57.25 | 59.40 | 59.40 | 56.70 | 14318815 | -2.64% |
| 27 May 2024 | 58.80 | 60.80 | 60.95 | 57.50 | 18848092 | -1.92% |
| 24 May 2024 | 59.95 | 61.05 | 62.30 | 59.55 | 19388112 | -1.32% |
| 23 May 2024 | 60.75 | 59.70 | 61.85 | 58.40 | 31886227 | 2.36% |
| 22 May 2024 | 59.35 | 61.45 | 62.50 | 58.50 | 31166728 | -2.55% |
| 21 May 2024 | 60.90 | 63.90 | 63.90 | 60.50 | 35852266 | -4.25% |
| 18 May 2024 | 63.60 | 62.00 | 64.30 | 61.75 | 17261151 | 3.50% |
| 17 May 2024 | 61.45 | 56.40 | 61.45 | 55.45 | 76586296 | 9.93% |
| 16 May 2024 | 55.90 | 54.60 | 57.55 | 54.40 | 47911080 | 3.42% |
| 15 May 2024 | 54.05 | 53.70 | 54.80 | 53.00 | 23618512 | 1.31% |
| 14 May 2024 | 53.35 | 51.30 | 54.10 | 51.20 | 28877357 | 5.02% |
| 13 May 2024 | 50.80 | 52.70 | 52.70 | 49.70 | 17975068 | -2.68% |
| 10 May 2024 | 52.20 | 51.40 | 52.90 | 49.05 | 25386387 | 3.26% |
| 09 May 2024 | 50.55 | 52.80 | 54.15 | 50.20 | 29365396 | -3.53% |
| 08 May 2024 | 52.40 | 49.20 | 53.30 | 48.50 | 31988876 | 6.94% |
| 07 May 2024 | 49.00 | 52.90 | 52.90 | 48.00 | 25134925 | -7.46% |
| 06 May 2024 | 52.95 | 54.80 | 54.90 | 51.70 | 34998720 | 0.86% |
| 03 May 2024 | 52.50 | 52.00 | 55.05 | 51.70 | 93147890 | 4.90% |
| 02 May 2024 | 50.05 | 49.15 | 50.05 | 47.60 | 36498357 | 10.00% |
| 30 Apr 2024 | 45.50 | 46.45 | 47.15 | 45.10 | 10117711 | -0.87% |
| 29 Apr 2024 | 45.90 | 46.50 | 47.00 | 45.45 | 9410612 | -0.22% |
| 26 Apr 2024 | 46.00 | 46.20 | 47.10 | 45.50 | 10608220 | 0.22% |
| 25 Apr 2024 | 45.90 | 47.10 | 47.25 | 45.60 | 8788930 | -2.55% |
| 24 Apr 2024 | 47.10 | 47.90 | 48.55 | 46.60 | 27072994 | 2.17% |
| 23 Apr 2024 | 46.10 | 42.50 | 46.10 | 42.20 | 27766452 | 9.89% |
| 22 Apr 2024 | 41.95 | 42.00 | 42.65 | 41.80 | 6288193 | 1.57% |
| 19 Apr 2024 | 41.30 | 41.10 | 42.15 | 40.30 | 9281163 | -1.55% |
| 18 Apr 2024 | 41.95 | 43.30 | 43.50 | 41.70 | 8707014 | -1.41% |
| 16 Apr 2024 | 42.55 | 41.90 | 44.00 | 41.70 | 11328064 | 1.31% |
| 15 Apr 2024 | 42.00 | 44.00 | 44.00 | 41.65 | 19163012 | -6.98% |
| 12 Apr 2024 | 45.15 | 46.50 | 46.90 | 45.05 | 5703789 | -2.38% |
| 10 Apr 2024 | 46.25 | 46.40 | 47.40 | 45.15 | 8958423 | -0.43% |
| 09 Apr 2024 | 46.45 | 48.00 | 48.00 | 45.85 | 8360424 | -2.52% |
| 08 Apr 2024 | 47.65 | 47.70 | 48.90 | 47.25 | 13489636 | 1.28% |
| 05 Apr 2024 | 47.05 | 45.40 | 47.40 | 44.40 | 22459287 | 4.09% |
| 04 Apr 2024 | 45.20 | 46.65 | 47.80 | 44.35 | 17236417 | -1.31% |
| 03 Apr 2024 | 45.80 | 45.80 | 45.80 | 44.00 | 29756158 | 4.93% |
| 02 Apr 2024 | 43.65 | 42.30 | 43.65 | 42.10 | 2790810 | 4.93% |
| 01 Apr 2024 | 41.60 | 40.20 | 41.60 | 40.20 | 2974284 | 4.92% |
| 28 Mar 2024 | 39.65 | 41.00 | 41.30 | 39.55 | 7861316 | -1.86% |
| 27 Mar 2024 | 40.40 | 39.10 | 40.70 | 38.90 | 16151231 | 4.12% |
| 26 Mar 2024 | 38.80 | 40.00 | 40.15 | 38.65 | 6665225 | -2.63% |
| 22 Mar 2024 | 39.85 | 38.90 | 40.80 | 38.55 | 9518928 | 0.50% |
| 21 Mar 2024 | 39.65 | 38.55 | 39.65 | 38.40 | 4216926 | 4.89% |
| 20 Mar 2024 | 37.80 | 39.00 | 39.05 | 37.25 | 7545286 | 0.53% |
| 19 Mar 2024 | 37.60 | 38.75 | 39.35 | 37.30 | 6017615 | -2.59% |
| 18 Mar 2024 | 38.60 | 39.50 | 40.15 | 38.35 | 6758897 | -1.15% |
| 15 Mar 2024 | 39.05 | 40.40 | 41.35 | 37.80 | 14572171 | -1.14% |
| 14 Mar 2024 | 39.50 | 36.35 | 39.50 | 35.80 | 19496479 | 4.91% |
| 13 Mar 2024 | 37.65 | 39.85 | 40.10 | 37.65 | 10617982 | -4.92% |
| 12 Mar 2024 | 39.60 | 39.20 | 41.80 | 37.85 | 30821939 | -0.63% |
| 11 Mar 2024 | 39.85 | 41.95 | 42.40 | 39.85 | 9570017 | -5.01% |
| 07 Mar 2024 | 41.95 | 42.25 | 43.00 | 41.55 | 9292759 | -0.71% |
| 06 Mar 2024 | 42.25 | 44.45 | 44.75 | 42.25 | 7986273 | -4.95% |
| 05 Mar 2024 | 44.45 | 43.50 | 45.35 | 43.00 | 10543233 | 1.48% |
| 04 Mar 2024 | 43.80 | 45.95 | 46.00 | 43.65 | 6295502 | -4.26% |
| 02 Mar 2024 | 45.75 | 45.85 | 46.80 | 45.40 | 1960645 | 0.55% |
| 01 Mar 2024 | 45.50 | 47.00 | 47.00 | 45.10 | 10266169 | -0.87% |
| 29 Feb 2024 | 45.90 | 42.45 | 46.05 | 41.80 | 34456744 | 4.56% |
| 28 Feb 2024 | 43.90 | 45.60 | 46.20 | 43.90 | 11417609 | -4.98% |
| 27 Feb 2024 | 46.20 | 49.25 | 49.30 | 46.20 | 12797642 | -4.94% |
| 26 Feb 2024 | 48.60 | 46.85 | 49.15 | 45.60 | 29105645 | 3.74% |
| 23 Feb 2024 | 46.85 | 48.90 | 50.45 | 46.55 | 18897771 | -3.20% |
| 22 Feb 2024 | 48.40 | 48.00 | 48.95 | 46.70 | 20427895 | -1.22% |
| 21 Feb 2024 | 49.00 | 51.65 | 53.15 | 49.00 | 25135234 | -4.95% |
| 20 Feb 2024 | 51.55 | 52.70 | 53.70 | 51.35 | 15670054 | -2.00% |
| 19 Feb 2024 | 52.60 | 54.90 | 55.10 | 52.30 | 14423423 | -3.22% |
| 16 Feb 2024 | 54.35 | 52.10 | 54.65 | 52.05 | 45295329 | 4.42% |
| 15 Feb 2024 | 52.05 | 54.40 | 55.65 | 51.60 | 101765713 | -4.14% |
| 14 Feb 2024 | 54.30 | 53.15 | 55.80 | 53.15 | 74543422 | -2.95% |
| 13 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 1090649 | -5.01% |
| 12 Feb 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 1059647 | -5.00% |
| 09 Feb 2024 | 62.00 | 62.65 | 63.20 | 62.00 | 9798306 | -4.98% |
| 08 Feb 2024 | 65.25 | 71.75 | 71.80 | 65.25 | 24002418 | -4.95% |
| 07 Feb 2024 | 68.65 | 67.90 | 68.65 | 67.00 | 32544387 | 4.97% |
| 06 Feb 2024 | 65.40 | 63.55 | 65.40 | 63.05 | 38594567 | 4.98% |
| 05 Feb 2024 | 62.30 | 60.80 | 63.30 | 58.80 | 52106407 | 3.32% |
| 02 Feb 2024 | 60.30 | 63.50 | 63.50 | 59.30 | 44292974 | -2.90% |
| 01 Feb 2024 | 62.10 | 62.80 | 64.10 | 60.00 | 103412383 | 1.72% |
| 31 Jan 2024 | 61.05 | 56.95 | 61.05 | 56.50 | 48613174 | 10.00% |
| 30 Jan 2024 | 55.50 | 62.40 | 63.85 | 53.45 | 135424142 | -4.39% |
| 29 Jan 2024 | 58.05 | 55.00 | 58.05 | 54.00 | 27264223 | 9.94% |
| 25 Jan 2024 | 52.80 | 50.00 | 52.80 | 49.45 | 45752531 | 10.00% |
| 24 Jan 2024 | 48.00 | 40.80 | 48.00 | 40.25 | 130159101 | 20.00% |
| 23 Jan 2024 | 40.00 | 41.40 | 44.20 | 39.15 | 178957658 | 3.90% |
| 20 Jan 2024 | 38.50 | 32.30 | 38.50 | 32.25 | 127345315 | 19.94% |
| 19 Jan 2024 | 32.10 | 31.75 | 32.65 | 31.70 | 28428036 | 2.07% |
| 18 Jan 2024 | 31.45 | 31.70 | 32.10 | 29.95 | 37789256 | -0.32% |
| 17 Jan 2024 | 31.55 | 30.80 | 32.40 | 30.60 | 38333404 | 0.64% |
| 16 Jan 2024 | 31.35 | 32.50 | 33.50 | 30.80 | 59305470 | -3.09% |
| 15 Jan 2024 | 32.35 | 31.20 | 33.25 | 30.70 | 73685220 | 4.69% |
| 12 Jan 2024 | 30.90 | 29.90 | 31.95 | 29.75 | 68731391 | 3.69% |
| 11 Jan 2024 | 29.80 | 29.80 | 30.25 | 29.50 | 16410347 | 0.51% |
| 10 Jan 2024 | 29.65 | 29.90 | 30.00 | 29.30 | 21250264 | -0.50% |
| 09 Jan 2024 | 29.80 | 30.55 | 30.80 | 29.65 | 28684302 | -1.49% |
| 08 Jan 2024 | 30.25 | 29.95 | 31.55 | 29.45 | 66110574 | 1.51% |
| 05 Jan 2024 | 29.80 | 29.80 | 30.65 | 29.50 | 32264770 | 0.51% |
| 04 Jan 2024 | 29.65 | 29.20 | 30.40 | 29.15 | 37495592 | 2.24% |
| 03 Jan 2024 | 29.00 | 28.80 | 29.90 | 28.55 | 27380111 | 0.87% |
| 02 Jan 2024 | 28.75 | 29.05 | 29.35 | 28.25 | 21173457 | -0.86% |
| 01 Jan 2024 | 29.00 | 29.30 | 29.55 | 28.80 | 16660307 | -0.51% |
| 29 Dec 2023 | 29.15 | 28.85 | 29.70 | 28.60 | 23833955 | 1.39% |
| 28 Dec 2023 | 28.75 | 28.15 | 29.50 | 27.65 | 32473451 | 2.86% |
| 27 Dec 2023 | 27.95 | 28.30 | 28.55 | 27.65 | 14386232 | -0.71% |
| 26 Dec 2023 | 28.15 | 28.55 | 28.60 | 28.00 | 15151450 | -0.88% |
| 22 Dec 2023 | 28.40 | 28.60 | 28.95 | 27.85 | 20680515 | 0.00% |
| 21 Dec 2023 | 28.40 | 27.25 | 28.60 | 26.45 | 36612550 | 2.90% |
| 20 Dec 2023 | 27.60 | 30.20 | 30.55 | 27.35 | 48079303 | -8.61% |
| 19 Dec 2023 | 30.20 | 30.15 | 31.25 | 29.85 | 50946168 | 0.83% |
| 18 Dec 2023 | 29.95 | 29.00 | 30.60 | 28.30 | 60575616 | 3.45% |
| 15 Dec 2023 | 28.95 | 29.60 | 30.20 | 28.75 | 45245916 | -1.53% |
| 14 Dec 2023 | 29.40 | 28.40 | 30.90 | 27.95 | 92786048 | 4.81% |
| 13 Dec 2023 | 28.05 | 28.10 | 28.80 | 27.90 | 28623547 | 0.36% |
| 12 Dec 2023 | 27.95 | 28.45 | 28.60 | 27.75 | 21027993 | -1.24% |
| 11 Dec 2023 | 28.30 | 27.25 | 28.85 | 27.15 | 36120554 | 4.24% |
| 08 Dec 2023 | 27.15 | 27.50 | 28.00 | 26.85 | 27897656 | -1.09% |
| 07 Dec 2023 | 27.45 | 27.50 | 28.35 | 27.20 | 33087480 | 0.55% |
| 06 Dec 2023 | 27.30 | 27.80 | 28.30 | 27.10 | 37436130 | -1.09% |
| 05 Dec 2023 | 27.60 | 28.50 | 29.50 | 27.25 | 107331319 | -3.16% |
| 04 Dec 2023 | 28.50 | 25.60 | 28.85 | 25.20 | 143398379 | 13.55% |
| 01 Dec 2023 | 25.10 | 25.40 | 25.70 | 24.85 | 22417283 | -1.18% |
| 30 Nov 2023 | 25.40 | 25.40 | 25.60 | 24.45 | 43785733 | 0.59% |
| 29 Nov 2023 | 25.25 | 24.90 | 26.65 | 24.85 | 67762735 | 2.02% |
| 28 Nov 2023 | 24.75 | 24.60 | 25.00 | 24.15 | 19253738 | 1.23% |
| 24 Nov 2023 | 24.45 | 24.30 | 25.25 | 24.05 | 27159611 | 1.03% |
| 23 Nov 2023 | 24.20 | 24.10 | 24.60 | 24.00 | 20892944 | 0.41% |
| 22 Nov 2023 | 24.10 | 24.35 | 24.75 | 23.60 | 19568940 | -1.03% |
| 21 Nov 2023 | 24.35 | 24.85 | 24.95 | 24.10 | 19028242 | -1.62% |
| 20 Nov 2023 | 24.75 | 24.80 | 25.35 | 24.45 | 26506538 | 0.41% |
| 17 Nov 2023 | 24.65 | 25.00 | 25.15 | 24.35 | 26904513 | -1.40% |
| 16 Nov 2023 | 25.00 | 25.05 | 26.10 | 24.80 | 39081181 | -0.20% |
| 15 Nov 2023 | 25.05 | 25.45 | 25.55 | 24.65 | 39501313 | 0.20% |
| 13 Nov 2023 | 25.00 | 23.25 | 25.40 | 22.95 | 78883619 | 7.76% |
| 12 Nov 2023 | 23.20 | 23.05 | 23.30 | 22.90 | 3506199 | 1.75% |
| 10 Nov 2023 | 22.80 | 23.15 | 23.45 | 22.60 | 15149971 | -1.30% |
| 09 Nov 2023 | 23.10 | 23.35 | 23.60 | 23.00 | 15931792 | -0.86% |
| 08 Nov 2023 | 23.30 | 23.75 | 24.05 | 22.90 | 20985082 | -1.27% |
| 07 Nov 2023 | 23.60 | 23.60 | 24.05 | 23.20 | 24014313 | 0.43% |
| 06 Nov 2023 | 23.50 | 23.80 | 24.15 | 23.05 | 34776992 | -0.42% |
| 03 Nov 2023 | 23.60 | 22.65 | 23.85 | 22.40 | 37961777 | 4.66% |
| 02 Nov 2023 | 22.55 | 22.05 | 22.70 | 21.80 | 24205720 | 4.16% |
| 01 Nov 2023 | 21.65 | 21.90 | 22.50 | 21.55 | 24325815 | -0.23% |
| 31 Oct 2023 | 21.70 | 22.60 | 23.10 | 21.55 | 28394262 | -3.56% |
| 30 Oct 2023 | 22.50 | 22.05 | 22.65 | 21.40 | 27291022 | 2.04% |
| 27 Oct 2023 | 22.05 | 22.30 | 22.70 | 21.90 | 33525861 | -0.45% |
| 26 Oct 2023 | 22.15 | 21.60 | 22.55 | 20.40 | 49505687 | 2.55% |
| 25 Oct 2023 | 21.60 | 21.65 | 22.55 | 20.90 | 45648418 | 1.41% |
| 23 Oct 2023 | 21.30 | 23.65 | 23.70 | 21.00 | 33333550 | -9.36% |
| 20 Oct 2023 | 23.50 | 24.00 | 24.45 | 23.20 | 25573223 | -2.29% |
| 19 Oct 2023 | 24.05 | 24.20 | 25.15 | 23.75 | 40204723 | -0.82% |
| 18 Oct 2023 | 24.25 | 25.30 | 25.35 | 24.10 | 30390468 | -3.77% |
| 17 Oct 2023 | 25.20 | 25.10 | 25.65 | 24.75 | 31958851 | 1.20% |
| 16 Oct 2023 | 24.90 | 25.45 | 25.90 | 24.70 | 42369733 | -1.78% |
| 13 Oct 2023 | 25.35 | 25.70 | 26.35 | 25.20 | 69689149 | -2.50% |
| 12 Oct 2023 | 26.00 | 23.35 | 26.40 | 22.85 | 133167747 | 12.07% |
| 11 Oct 2023 | 23.20 | 23.10 | 24.10 | 23.05 | 29679485 | 1.09% |
| 10 Oct 2023 | 22.95 | 22.95 | 23.30 | 22.65 | 30910728 | 1.32% |
| 09 Oct 2023 | 22.65 | 24.20 | 24.20 | 22.50 | 38861343 | -7.55% |
| 06 Oct 2023 | 24.50 | 23.45 | 24.60 | 22.90 | 63235931 | 5.38% |
| 05 Oct 2023 | 23.25 | 23.90 | 24.25 | 22.65 | 37988747 | -2.11% |
| 04 Oct 2023 | 23.75 | 24.00 | 25.10 | 23.25 | 57597234 | -0.84% |
| 03 Oct 2023 | 23.95 | 24.40 | 24.70 | 23.60 | 31661487 | -1.84% |
| 29 Sep 2023 | 24.40 | 24.30 | 25.00 | 24.25 | 38194391 | 1.04% |
| 28 Sep 2023 | 24.15 | 24.45 | 25.30 | 23.85 | 63052954 | -0.41% |
| 27 Sep 2023 | 24.25 | 24.80 | 26.60 | 24.00 | 170296261 | -1.82% |
| 26 Sep 2023 | 24.70 | 22.20 | 24.95 | 22.05 | 144426930 | 11.76% |
| 25 Sep 2023 | 22.10 | 23.20 | 23.40 | 21.80 | 72188917 | -4.12% |
| 22 Sep 2023 | 23.05 | 20.35 | 23.40 | 20.25 | 219576763 | 13.83% |
| 21 Sep 2023 | 20.25 | 21.25 | 21.60 | 19.75 | 79379258 | -4.03% |
| 20 Sep 2023 | 21.10 | 18.65 | 21.40 | 18.40 | 185900940 | 13.14% |
| 18 Sep 2023 | 18.65 | 16.80 | 19.20 | 16.55 | 64729530 | 11.34% |
| 15 Sep 2023 | 16.75 | 16.75 | 17.25 | 16.50 | 24222535 | 0.60% |
| 14 Sep 2023 | 16.65 | 16.65 | 16.90 | 16.40 | 15604731 | 0.60% |
| 13 Sep 2023 | 16.55 | 16.10 | 16.65 | 15.60 | 22325891 | 4.42% |
| 12 Sep 2023 | 15.85 | 17.80 | 17.90 | 15.70 | 36411436 | -10.45% |
| 11 Sep 2023 | 17.70 | 17.40 | 17.95 | 17.15 | 22073289 | 2.31% |
| 08 Sep 2023 | 17.30 | 17.60 | 17.70 | 17.25 | 15234830 | -1.70% |
| 07 Sep 2023 | 17.60 | 17.40 | 17.90 | 17.20 | 25884910 | 1.15% |
| 06 Sep 2023 | 17.40 | 18.40 | 18.40 | 17.15 | 40347286 | -5.43% |
| 05 Sep 2023 | 18.40 | 17.80 | 18.65 | 17.15 | 58487387 | 5.75% |
| 04 Sep 2023 | 17.40 | 16.10 | 17.55 | 16.05 | 69635460 | 9.43% |
| 01 Sep 2023 | 15.90 | 15.30 | 16.05 | 15.00 | 27649712 | 4.26% |
| 31 Aug 2023 | 15.25 | 14.45 | 15.75 | 14.40 | 46622503 | 6.27% |
| 30 Aug 2023 | 14.35 | 14.45 | 14.60 | 14.30 | 9786774 | 0.00% |
| 29 Aug 2023 | 14.35 | 14.55 | 14.75 | 14.15 | 8869493 | -0.69% |
| 28 Aug 2023 | 14.45 | 14.75 | 14.95 | 14.35 | 10782651 | -1.37% |
| 25 Aug 2023 | 14.65 | 14.40 | 15.15 | 14.40 | 20448200 | 1.74% |
| 24 Aug 2023 | 14.40 | 14.75 | 14.95 | 14.30 | 11116834 | -1.37% |
| 23 Aug 2023 | 14.60 | 14.50 | 15.10 | 14.40 | 17000464 | 1.74% |
| 22 Aug 2023 | 14.35 | 13.75 | 14.50 | 13.75 | 15623029 | 5.13% |
| 21 Aug 2023 | 13.65 | 13.80 | 13.95 | 13.60 | 7066776 | -0.36% |
| 18 Aug 2023 | 13.70 | 13.95 | 14.25 | 13.55 | 13504842 | -1.79% |
| 17 Aug 2023 | 13.95 | 14.15 | 14.30 | 13.85 | 8201982 | -0.71% |
| 16 Aug 2023 | 14.05 | 14.30 | 14.50 | 14.00 | 11513759 | -1.75% |
| 14 Aug 2023 | 14.30 | 14.40 | 14.45 | 13.85 | 11209007 | -1.72% |
| 11 Aug 2023 | 14.55 | 15.25 | 15.45 | 14.45 | 20941846 | -3.96% |
| 10 Aug 2023 | 15.15 | 14.35 | 16.05 | 14.30 | 65344037 | 5.57% |
| 09 Aug 2023 | 14.35 | 14.20 | 14.45 | 13.85 | 11053661 | 1.06% |
| 08 Aug 2023 | 14.20 | 14.55 | 14.85 | 13.90 | 20377905 | -1.73% |
| 07 Aug 2023 | 14.45 | 14.00 | 14.75 | 13.95 | 26843509 | 3.96% |
| 04 Aug 2023 | 13.90 | 13.70 | 14.40 | 13.70 | 19032111 | 2.21% |
| 03 Aug 2023 | 13.60 | 13.30 | 13.70 | 13.25 | 12428846 | 2.64% |
| 02 Aug 2023 | 13.25 | 13.75 | 14.30 | 13.05 | 32736688 | -3.64% |
| 01 Aug 2023 | 13.75 | 13.30 | 14.05 | 13.25 | 18100324 | 3.77% |
| 31 Jul 2023 | 13.25 | 13.45 | 13.70 | 13.20 | 10623653 | -1.12% |
| 28 Jul 2023 | 13.40 | 13.60 | 13.75 | 13.25 | 12690407 | -1.83% |
| 27 Jul 2023 | 13.65 | 12.70 | 13.80 | 12.70 | 30857367 | 7.91% |
| 26 Jul 2023 | 12.65 | 12.70 | 12.85 | 12.60 | 4519161 | 0.00% |
| 25 Jul 2023 | 12.65 | 12.85 | 12.90 | 12.55 | 5088250 | -0.78% |
| 24 Jul 2023 | 12.75 | 12.75 | 13.05 | 12.70 | 8009211 | 0.39% |
| 21 Jul 2023 | 12.70 | 12.55 | 12.85 | 12.45 | 5868673 | 0.79% |
| 20 Jul 2023 | 12.60 | 12.60 | 12.85 | 12.55 | 6119459 | 0.00% |
| 19 Jul 2023 | 12.60 | 12.70 | 12.75 | 12.50 | 6170740 | -0.40% |
| 18 Jul 2023 | 12.65 | 12.85 | 12.95 | 12.55 | 6323814 | -1.17% |
| 17 Jul 2023 | 12.80 | 12.65 | 12.95 | 12.50 | 6751793 | 1.99% |
| 14 Jul 2023 | 12.55 | 12.45 | 12.65 | 12.30 | 5427634 | 1.62% |
| 13 Jul 2023 | 12.35 | 12.90 | 13.05 | 12.25 | 10122448 | -3.52% |
| 12 Jul 2023 | 12.80 | 12.85 | 13.20 | 12.75 | 9623387 | 0.00% |
| 11 Jul 2023 | 12.80 | 13.25 | 13.30 | 12.65 | 14254018 | -2.66% |
| 10 Jul 2023 | 13.15 | 12.90 | 13.65 | 12.80 | 31098557 | 4.37% |
| 07 Jul 2023 | 12.60 | 12.45 | 12.85 | 12.30 | 12497383 | 1.20% |
| 06 Jul 2023 | 12.45 | 12.30 | 12.85 | 12.25 | 9840285 | 0.81% |
| 05 Jul 2023 | 12.35 | 11.90 | 12.65 | 11.80 | 14153247 | 3.78% |
| 04 Jul 2023 | 11.90 | 12.10 | 12.30 | 11.80 | 9399534 | -1.65% |
| 03 Jul 2023 | 12.10 | 11.60 | 12.30 | 11.60 | 10073186 | 4.76% |
| 30 Jun 2023 | 11.55 | 11.55 | 11.75 | 11.50 | 3373161 | 0.43% |
| 28 Jun 2023 | 11.50 | 11.60 | 11.80 | 11.45 | 6177942 | -0.43% |
| 27 Jun 2023 | 11.55 | 11.75 | 11.90 | 11.50 | 5169009 | -0.86% |
| 26 Jun 2023 | 11.65 | 11.85 | 11.90 | 11.55 | 3827970 | -1.27% |
| 23 Jun 2023 | 11.80 | 11.95 | 11.95 | 11.70 | 3682823 | -1.26% |
| 22 Jun 2023 | 11.95 | 12.30 | 12.35 | 11.85 | 7852015 | -2.45% |
| 21 Jun 2023 | 12.25 | 12.80 | 12.85 | 12.20 | 9192099 | -4.30% |
| 20 Jun 2023 | 12.80 | 12.15 | 12.90 | 12.05 | 23687391 | 5.35% |
| 19 Jun 2023 | 12.15 | 12.05 | 12.45 | 12.00 | 9943336 | 0.83% |
| 16 Jun 2023 | 12.05 | 11.90 | 12.20 | 11.90 | 4376730 | 1.69% |
| 15 Jun 2023 | 11.85 | 12.00 | 12.20 | 11.80 | 5935207 | -1.25% |
| 14 Jun 2023 | 12.00 | 12.10 | 12.25 | 11.95 | 5038165 | -0.41% |
| 13 Jun 2023 | 12.05 | 12.35 | 12.55 | 12.00 | 6882482 | -2.82% |
| 12 Jun 2023 | 12.40 | 12.05 | 12.55 | 11.90 | 15187126 | 3.77% |
| 09 Jun 2023 | 11.95 | 11.80 | 12.05 | 11.65 | 4797377 | 1.70% |
| 08 Jun 2023 | 11.75 | 12.10 | 12.35 | 11.70 | 11140774 | -3.29% |
| 07 Jun 2023 | 12.15 | 11.35 | 12.25 | 11.35 | 20637878 | 7.52% |
| 06 Jun 2023 | 11.30 | 11.40 | 11.50 | 11.25 | 2986546 | -0.88% |
| 05 Jun 2023 | 11.40 | 11.45 | 11.60 | 11.35 | 3011711 | 0.00% |
| 02 Jun 2023 | 11.40 | 11.45 | 11.60 | 11.30 | 4173951 | 0.44% |
| 01 Jun 2023 | 11.35 | 11.05 | 11.45 | 11.05 | 5391336 | 2.71% |
| 31 May 2023 | 11.05 | 11.00 | 11.45 | 10.95 | 7899430 | 0.00% |
| 30 May 2023 | 11.05 | 11.05 | 11.15 | 10.95 | 2787490 | 0.00% |
| 29 May 2023 | 11.05 | 11.25 | 11.25 | 11.00 | 3782139 | -0.90% |
| 26 May 2023 | 11.15 | 11.30 | 11.35 | 11.10 | 6380451 | -3.46% |
| 25 May 2023 | 11.55 | 11.60 | 11.70 | 11.45 | 3003524 | 0.00% |
| 24 May 2023 | 11.55 | 11.45 | 12.00 | 11.45 | 5295144 | 0.43% |
| 23 May 2023 | 11.50 | 11.45 | 11.75 | 11.45 | 3704720 | 0.44% |
| 22 May 2023 | 11.45 | 11.50 | 11.60 | 11.35 | 3053361 | -0.43% |
| 19 May 2023 | 11.50 | 11.45 | 11.60 | 11.20 | 4733224 | 0.88% |
| 18 May 2023 | 11.40 | 11.65 | 11.85 | 11.40 | 3601956 | -2.15% |
| 17 May 2023 | 11.65 | 11.75 | 12.10 | 11.60 | 6122270 | -0.43% |
| 16 May 2023 | 11.70 | 11.55 | 11.90 | 11.55 | 4072461 | 1.30% |
| 15 May 2023 | 11.55 | 11.65 | 11.65 | 11.40 | 3242669 | -0.43% |
| 12 May 2023 | 11.60 | 11.60 | 11.65 | 11.45 | 3478947 | 0.00% |
| 11 May 2023 | 11.60 | 11.65 | 12.00 | 11.50 | 4625314 | -0.43% |
| 10 May 2023 | 11.65 | 11.70 | 11.75 | 11.35 | 4234915 | -0.43% |
| 09 May 2023 | 11.70 | 12.25 | 12.30 | 11.50 | 9458095 | -4.10% |
| 08 May 2023 | 12.20 | 12.25 | 12.35 | 12.10 | 4290237 | 0.41% |
| 05 May 2023 | 12.15 | 12.25 | 12.75 | 12.05 | 9575757 | -0.41% |
| 04 May 2023 | 12.20 | 12.70 | 13.05 | 12.15 | 15749630 | -2.40% |
| 03 May 2023 | 12.50 | 11.45 | 12.80 | 11.35 | 27984073 | 8.70% |
| 02 May 2023 | 11.50 | 11.40 | 11.85 | 11.35 | 9123333 | 1.32% |
| 28 Apr 2023 | 11.35 | 11.45 | 11.65 | 11.25 | 5102501 | 0.00% |
| 27 Apr 2023 | 11.35 | 11.00 | 11.40 | 11.00 | 5962806 | 3.18% |
| 26 Apr 2023 | 11.00 | 11.00 | 11.20 | 10.85 | 4765765 | 0.00% |
| 25 Apr 2023 | 11.00 | 10.70 | 11.20 | 10.65 | 9599925 | 3.29% |
| 24 Apr 2023 | 10.65 | 10.50 | 10.70 | 10.45 | 1969934 | 1.91% |
| 21 Apr 2023 | 10.45 | 10.45 | 10.55 | 10.30 | 2231818 | 0.00% |
| 20 Apr 2023 | 10.45 | 10.45 | 10.60 | 10.40 | 2440706 | 0.00% |
| 19 Apr 2023 | 10.45 | 10.65 | 10.80 | 10.40 | 4033492 | -1.42% |
| 18 Apr 2023 | 10.60 | 10.55 | 10.95 | 10.55 | 6183463 | 0.47% |
| 17 Apr 2023 | 10.55 | 10.30 | 10.70 | 10.20 | 4753381 | 2.43% |
| 13 Apr 2023 | 10.30 | 10.30 | 10.50 | 10.15 | 3528999 | 0.00% |
| 12 Apr 2023 | 10.30 | 10.45 | 10.50 | 10.20 | 1979535 | -0.96% |
| 11 Apr 2023 | 10.40 | 10.35 | 10.55 | 10.30 | 2212648 | 1.46% |
| 10 Apr 2023 | 10.25 | 10.45 | 10.55 | 10.20 | 2164340 | -1.44% |
| 06 Apr 2023 | 10.40 | 10.30 | 10.50 | 10.25 | 3270578 | 1.96% |
| 05 Apr 2023 | 10.20 | 10.15 | 10.30 | 9.95 | 3168488 | 0.99% |
| 03 Apr 2023 | 10.10 | 9.85 | 10.40 | 9.80 | 5210155 | 3.06% |
| 31 Mar 2023 | 9.80 | 9.75 | 10.15 | 9.70 | 6034828 | 3.70% |
| 29 Mar 2023 | 9.45 | 9.15 | 9.65 | 9.15 | 4994925 | 3.85% |
| 28 Mar 2023 | 9.10 | 9.50 | 9.55 | 9.00 | 4046649 | -3.19% |
| 27 Mar 2023 | 9.40 | 9.80 | 9.85 | 9.35 | 3230991 | -3.59% |
| 24 Mar 2023 | 9.75 | 10.05 | 10.15 | 9.65 | 2866696 | -2.99% |
| 23 Mar 2023 | 10.05 | 10.05 | 10.20 | 9.95 | 3035143 | -0.50% |
| 22 Mar 2023 | 10.10 | 10.05 | 10.20 | 10.05 | 1942968 | 1.00% |
| 21 Mar 2023 | 10.00 | 10.10 | 10.20 | 9.95 | 2877745 | 0.00% |
| 20 Mar 2023 | 10.00 | 10.25 | 10.30 | 9.95 | 4745282 | -3.38% |
| 17 Mar 2023 | 10.35 | 10.40 | 10.55 | 10.25 | 4436159 | 0.00% |
| 16 Mar 2023 | 10.35 | 10.50 | 10.55 | 10.20 | 4431778 | -1.43% |
| 15 Mar 2023 | 10.50 | 10.65 | 10.75 | 10.40 | 2997815 | -0.47% |
| 14 Mar 2023 | 10.55 | 10.60 | 10.70 | 10.40 | 4235566 | -1.40% |
| 13 Mar 2023 | 10.70 | 11.50 | 11.50 | 10.60 | 7797154 | -6.14% |
| 10 Mar 2023 | 11.40 | 11.50 | 11.75 | 11.25 | 9158514 | -1.72% |
| 09 Mar 2023 | 11.60 | 11.45 | 11.95 | 11.40 | 9100823 | 1.75% |
| 08 Mar 2023 | 11.40 | 11.25 | 11.55 | 11.20 | 3114195 | 0.00% |
| 06 Mar 2023 | 11.40 | 11.35 | 11.65 | 11.20 | 5424568 | 0.88% |
| 03 Mar 2023 | 11.30 | 11.20 | 11.40 | 11.15 | 3625286 | 1.80% |
| 02 Mar 2023 | 11.10 | 11.45 | 11.60 | 11.05 | 4247092 | -2.20% |
| 01 Mar 2023 | 11.35 | 10.90 | 11.50 | 10.90 | 5616805 | 4.13% |
| 28 Feb 2023 | 10.90 | 10.90 | 11.00 | 10.80 | 3296070 | 0.00% |
| 27 Feb 2023 | 10.90 | 11.00 | 11.15 | 10.80 | 2741872 | -0.91% |
| 24 Feb 2023 | 11.00 | 11.00 | 11.20 | 10.90 | 3148753 | 0.92% |
| 23 Feb 2023 | 10.90 | 11.05 | 11.20 | 10.70 | 4092256 | -1.36% |
| 22 Feb 2023 | 11.05 | 11.50 | 11.50 | 11.00 | 3830011 | -4.33% |
| 21 Feb 2023 | 11.55 | 11.75 | 11.80 | 11.50 | 2075817 | -1.70% |
| 20 Feb 2023 | 11.75 | 11.85 | 11.95 | 11.70 | 2278333 | -0.84% |
| 17 Feb 2023 | 11.85 | 11.85 | 11.95 | 11.80 | 1748176 | -0.42% |
| 16 Feb 2023 | 11.90 | 11.95 | 12.05 | 11.80 | 2263458 | 0.00% |
| 15 Feb 2023 | 11.90 | 11.80 | 12.00 | 11.70 | 4094329 | 0.85% |
| 14 Feb 2023 | 11.80 | 12.05 | 12.10 | 11.65 | 4851766 | -1.26% |
| 13 Feb 2023 | 11.95 | 12.15 | 12.20 | 11.90 | 11046872 | -0.83% |
| 10 Feb 2023 | 12.05 | 11.85 | 12.25 | 11.80 | 8557734 | 1.69% |
| 09 Feb 2023 | 11.85 | 11.95 | 12.00 | 11.75 | 4391025 | -0.42% |
| 08 Feb 2023 | 11.90 | 12.00 | 12.15 | 11.85 | 10369048 | 0.00% |
| 07 Feb 2023 | 11.90 | 12.05 | 12.25 | 11.80 | 14461623 | -1.24% |
| 06 Feb 2023 | 12.05 | 12.05 | 12.30 | 11.95 | 10642762 | 0.00% |
| 03 Feb 2023 | 12.05 | 12.30 | 12.45 | 11.70 | 24011054 | -2.03% |
| 02 Feb 2023 | 12.30 | 12.05 | 12.60 | 11.90 | 19273795 | 1.23% |
| 01 Feb 2023 | 12.15 | 12.80 | 12.90 | 11.95 | 12644756 | -3.57% |
| 31 Jan 2023 | 12.60 | 12.20 | 12.80 | 12.00 | 17566395 | 3.70% |
| 30 Jan 2023 | 12.15 | 12.05 | 12.35 | 11.75 | 17205737 | -0.41% |
| 27 Jan 2023 | 12.20 | 12.75 | 12.75 | 12.10 | 13437389 | -3.94% |
| 25 Jan 2023 | 12.70 | 13.05 | 13.10 | 12.50 | 14854144 | -2.68% |
| 24 Jan 2023 | 13.05 | 13.20 | 13.30 | 12.95 | 12096213 | -0.38% |
| 23 Jan 2023 | 13.10 | 13.25 | 13.35 | 13.00 | 16467958 | 0.00% |
| 20 Jan 2023 | 13.10 | 13.35 | 13.55 | 13.05 | 24859194 | -1.87% |
| 19 Jan 2023 | 13.35 | 13.65 | 13.80 | 13.25 | 8571813 | -2.55% |
| 18 Jan 2023 | 13.70 | 13.70 | 13.95 | 13.60 | 6174013 | 0.37% |
| 17 Jan 2023 | 13.65 | 13.85 | 13.95 | 13.50 | 6583801 | -1.44% |
| 16 Jan 2023 | 13.85 | 13.70 | 14.25 | 13.70 | 11989706 | 1.47% |
| 13 Jan 2023 | 13.65 | 13.75 | 13.90 | 13.55 | 9431275 | -0.36% |
| 12 Jan 2023 | 13.70 | 13.85 | 13.95 | 13.60 | 6377705 | -1.08% |
| 11 Jan 2023 | 13.85 | 13.90 | 14.10 | 13.70 | 8475707 | 0.36% |
| 10 Jan 2023 | 13.80 | 14.00 | 14.10 | 13.60 | 8257904 | -1.43% |
| 09 Jan 2023 | 14.00 | 14.00 | 14.40 | 13.90 | 11098585 | 0.72% |
| 06 Jan 2023 | 13.90 | 14.20 | 14.20 | 13.65 | 11014126 | -1.42% |
| 05 Jan 2023 | 14.10 | 13.90 | 14.25 | 13.70 | 10297355 | 1.81% |
| 04 Jan 2023 | 13.85 | 14.60 | 14.75 | 13.80 | 20021032 | -4.48% |
| 03 Jan 2023 | 14.50 | 14.15 | 14.90 | 14.15 | 20455408 | 2.84% |
| 02 Jan 2023 | 14.10 | 13.80 | 14.25 | 13.70 | 12221206 | 2.17% |
| 30 Dec 2022 | 13.80 | 13.70 | 14.25 | 13.65 | 14998621 | 1.85% |
| 29 Dec 2022 | 13.55 | 13.50 | 13.80 | 13.35 | 10516310 | 0.00% |
| 28 Dec 2022 | 13.55 | 13.20 | 13.90 | 12.90 | 18697881 | 2.65% |
| 27 Dec 2022 | 13.20 | 13.40 | 13.65 | 12.90 | 20547337 | 0.76% |
| 26 Dec 2022 | 13.10 | 12.20 | 13.30 | 11.90 | 26973706 | 9.17% |
| 23 Dec 2022 | 12.00 | 13.00 | 13.10 | 11.65 | 23680852 | -9.43% |
| 22 Dec 2022 | 13.25 | 13.75 | 14.05 | 12.90 | 27290803 | -2.21% |
| 21 Dec 2022 | 13.55 | 15.70 | 15.80 | 13.25 | 34620587 | -12.86% |
| 20 Dec 2022 | 15.55 | 15.80 | 16.00 | 15.10 | 20312787 | -1.27% |
| 19 Dec 2022 | 15.75 | 15.50 | 16.20 | 15.35 | 22659001 | 2.61% |
| 16 Dec 2022 | 15.35 | 15.75 | 16.00 | 15.05 | 26678060 | -2.54% |
| 15 Dec 2022 | 15.75 | 15.50 | 16.65 | 15.45 | 53012867 | 0.64% |
| 14 Dec 2022 | 15.65 | 16.00 | 16.25 | 15.10 | 32242521 | -1.57% |
| 13 Dec 2022 | 15.90 | 15.35 | 16.35 | 15.25 | 60527075 | 4.61% |
| 12 Dec 2022 | 15.20 | 14.80 | 15.40 | 14.60 | 30660386 | 4.11% |
| 09 Dec 2022 | 14.60 | 14.25 | 15.40 | 13.90 | 64512222 | 3.55% |
| 08 Dec 2022 | 14.10 | 13.75 | 14.25 | 13.60 | 13517088 | 2.92% |
| 07 Dec 2022 | 13.70 | 14.05 | 14.30 | 13.60 | 15513995 | -2.49% |
| 06 Dec 2022 | 14.05 | 14.25 | 14.65 | 13.90 | 19235223 | -1.75% |
| 05 Dec 2022 | 14.30 | 14.00 | 14.55 | 13.85 | 26652211 | 3.62% |
| 02 Dec 2022 | 13.80 | 13.05 | 14.20 | 13.05 | 29423258 | 5.34% |
| 01 Dec 2022 | 13.10 | 13.25 | 13.40 | 13.05 | 5572192 | -0.38% |
| 30 Nov 2022 | 13.15 | 13.45 | 13.60 | 13.10 | 9884746 | -1.50% |
| 29 Nov 2022 | 13.35 | 13.55 | 13.70 | 13.15 | 19344797 | -0.37% |
| 28 Nov 2022 | 13.40 | 13.25 | 14.15 | 13.15 | 19710377 | 1.90% |
| 25 Nov 2022 | 13.15 | 12.95 | 13.50 | 12.80 | 14467170 | 1.94% |
| 24 Nov 2022 | 12.90 | 13.35 | 13.60 | 12.85 | 14997437 | -2.27% |
| 23 Nov 2022 | 13.20 | 12.65 | 13.55 | 12.65 | 25912354 | 4.35% |
| 22 Nov 2022 | 12.65 | 12.70 | 13.10 | 12.50 | 14169621 | 0.00% |
| 21 Nov 2022 | 12.65 | 11.60 | 12.80 | 11.60 | 24547809 | 8.12% |
| 18 Nov 2022 | 11.70 | 11.80 | 11.95 | 11.60 | 4416988 | 0.00% |
| 17 Nov 2022 | 11.70 | 11.60 | 12.05 | 11.55 | 6101458 | 0.86% |
| 16 Nov 2022 | 11.60 | 11.70 | 12.10 | 11.50 | 6374666 | -1.69% |
| 15 Nov 2022 | 11.80 | 12.10 | 12.15 | 11.70 | 3129689 | -1.26% |
| 14 Nov 2022 | 11.95 | 11.80 | 12.15 | 11.50 | 7122420 | 1.27% |
| 11 Nov 2022 | 11.80 | 12.15 | 12.25 | 11.75 | 8194282 | -2.48% |
| 10 Nov 2022 | 12.10 | 11.75 | 12.40 | 11.50 | 38603333 | 5.68% |
| 09 Nov 2022 | 11.45 | 11.40 | 11.85 | 11.25 | 9554383 | 1.33% |
| 07 Nov 2022 | 11.30 | 11.20 | 11.60 | 11.05 | 8381627 | 1.80% |
| 04 Nov 2022 | 11.10 | 11.25 | 11.40 | 10.85 | 10559610 | 0.00% |
| 03 Nov 2022 | 11.10 | 11.70 | 11.70 | 11.05 | 16624733 | -7.11% |
| 02 Nov 2022 | 11.95 | 10.05 | 12.00 | 10.00 | 66514035 | 19.50% |
| 01 Nov 2022 | 10.00 | 10.20 | 10.30 | 9.95 | 1849396 | -1.96% |
| 31 Oct 2022 | 10.20 | 10.40 | 10.40 | 10.15 | 1078569 | -0.97% |
| 28 Oct 2022 | 10.30 | 10.50 | 10.60 | 10.25 | 2401391 | -1.44% |
| 27 Oct 2022 | 10.45 | 10.25 | 10.60 | 10.25 | 3578055 | 1.95% |
| 25 Oct 2022 | 10.25 | 9.95 | 10.70 | 9.80 | 5277388 | 3.54% |
| 24 Oct 2022 | 9.90 | 9.85 | 10.00 | 9.80 | 663017 | 2.06% |
| 21 Oct 2022 | 9.70 | 9.75 | 10.15 | 9.70 | 3164961 | -0.51% |
| 20 Oct 2022 | 9.75 | 9.75 | 9.85 | 9.65 | 1883285 | 0.00% |
| 19 Oct 2022 | 9.75 | 9.80 | 9.95 | 9.70 | 1853295 | -0.51% |
| 18 Oct 2022 | 9.80 | 9.75 | 9.85 | 9.70 | 1034076 | 1.55% |
| 17 Oct 2022 | 9.65 | 9.75 | 9.80 | 9.60 | 1287869 | -1.03% |
| 14 Oct 2022 | 9.75 | 9.85 | 10.00 | 9.70 | 1114862 | 0.00% |
| 13 Oct 2022 | 9.75 | 10.00 | 10.05 | 9.65 | 1819758 | 0.00% |
| 12 Oct 2022 | 9.75 | 9.90 | 9.95 | 9.55 | 2922353 | -0.51% |
| 11 Oct 2022 | 9.80 | 10.15 | 10.20 | 9.80 | 1802604 | -2.97% |
| 10 Oct 2022 | 10.10 | 10.25 | 10.25 | 10.05 | 1818146 | -1.94% |
| 07 Oct 2022 | 10.30 | 9.95 | 10.35 | 9.90 | 3451428 | 4.04% |
| 06 Oct 2022 | 9.90 | 9.70 | 10.20 | 9.70 | 3364764 | 2.06% |
| 04 Oct 2022 | 9.70 | 9.65 | 9.75 | 9.65 | 2464517 | 2.11% |
| 03 Oct 2022 | 9.50 | 9.45 | 9.65 | 9.40 | 1948627 | -0.52% |
| 30 Sep 2022 | 9.55 | 9.50 | 9.65 | 9.45 | 2268814 | 0.53% |
| 29 Sep 2022 | 9.50 | 9.70 | 9.80 | 9.45 | 2152129 | -1.04% |
| 28 Sep 2022 | 9.60 | 9.75 | 10.05 | 9.50 | 3742978 | -1.54% |
| 27 Sep 2022 | 9.75 | 9.90 | 10.05 | 9.70 | 2225284 | -0.51% |
| 26 Sep 2022 | 9.80 | 10.00 | 10.20 | 9.75 | 2113236 | -2.97% |
| 23 Sep 2022 | 10.10 | 10.40 | 10.55 | 10.05 | 2426742 | -2.88% |
| 22 Sep 2022 | 10.40 | 10.35 | 10.70 | 10.25 | 3577697 | 0.00% |
| 21 Sep 2022 | 10.40 | 10.70 | 10.80 | 10.40 | 3696619 | -2.35% |
| 20 Sep 2022 | 10.65 | 10.85 | 11.20 | 10.60 | 5962050 | 0.47% |
| 19 Sep 2022 | 10.60 | 10.80 | 10.95 | 10.50 | 2896931 | -1.40% |
| 16 Sep 2022 | 10.75 | 11.00 | 11.15 | 10.65 | 2875432 | -2.71% |
| 15 Sep 2022 | 11.05 | 11.20 | 11.35 | 11.00 | 3428407 | -0.90% |
| 14 Sep 2022 | 11.15 | 11.05 | 11.35 | 11.00 | 3309785 | -1.33% |
| 13 Sep 2022 | 11.30 | 11.35 | 11.50 | 11.30 | 2228666 | -0.44% |
| 12 Sep 2022 | 11.35 | 11.65 | 11.65 | 11.30 | 4003241 | -1.73% |
| 09 Sep 2022 | 11.55 | 12.00 | 12.05 | 11.50 | 3561214 | -2.53% |
| 08 Sep 2022 | 11.85 | 12.05 | 12.15 | 11.80 | 3697150 | 0.00% |
| 07 Sep 2022 | 11.85 | 11.65 | 12.05 | 11.60 | 3447495 | 0.85% |
| 06 Sep 2022 | 11.75 | 12.15 | 12.30 | 11.60 | 6070064 | -2.49% |
| 05 Sep 2022 | 12.05 | 11.95 | 12.65 | 11.90 | 11682084 | 1.26% |
| 02 Sep 2022 | 11.90 | 12.30 | 12.35 | 11.85 | 8986452 | -3.25% |
| 01 Sep 2022 | 12.30 | 10.90 | 12.70 | 10.80 | 34611387 | 11.82% |
| 30 Aug 2022 | 11.00 | 10.80 | 11.20 | 10.80 | 4217388 | 2.80% |
| 29 Aug 2022 | 10.70 | 10.55 | 10.90 | 10.40 | 3847216 | -2.28% |
| 26 Aug 2022 | 10.95 | 11.15 | 11.30 | 10.85 | 2951608 | -0.45% |
| 25 Aug 2022 | 11.00 | 11.10 | 11.40 | 10.85 | 6052655 | -0.90% |
| 24 Aug 2022 | 11.10 | 11.35 | 11.40 | 11.00 | 3450009 | -1.77% |
| 23 Aug 2022 | 11.30 | 10.65 | 11.55 | 10.55 | 15864556 | 6.10% |
| 22 Aug 2022 | 10.65 | 10.85 | 10.85 | 10.60 | 4483085 | -1.84% |
| 19 Aug 2022 | 10.85 | 11.20 | 11.35 | 10.70 | 10760855 | -2.25% |
| 18 Aug 2022 | 11.10 | 10.40 | 11.25 | 10.30 | 21711247 | 7.25% |
| 17 Aug 2022 | 10.35 | 10.00 | 10.45 | 10.00 | 6776048 | 2.99% |
| 16 Aug 2022 | 10.05 | 10.05 | 10.25 | 9.95 | 3853606 | 0.00% |
| 12 Aug 2022 | 10.05 | 9.75 | 10.25 | 9.70 | 4438850 | 2.55% |
| 11 Aug 2022 | 9.80 | 10.10 | 10.10 | 9.75 | 3930844 | -1.51% |
| 10 Aug 2022 | 9.95 | 10.35 | 10.40 | 9.85 | 5478066 | -3.86% |
| 08 Aug 2022 | 10.35 | 10.45 | 10.50 | 10.25 | 3081811 | -0.48% |
| 05 Aug 2022 | 10.40 | 10.25 | 10.80 | 10.20 | 9318443 | 1.46% |
| 04 Aug 2022 | 10.25 | 10.10 | 10.60 | 9.90 | 12162119 | 1.49% |
| 03 Aug 2022 | 10.10 | 10.20 | 10.30 | 9.90 | 5541693 | -1.94% |
| 02 Aug 2022 | 10.30 | 9.80 | 10.55 | 9.80 | 11631040 | 4.57% |
| 01 Aug 2022 | 9.85 | 9.75 | 10.10 | 9.70 | 4639870 | 1.55% |
| 29 Jul 2022 | 9.70 | 9.70 | 9.90 | 9.60 | 2681483 | 1.04% |
| 28 Jul 2022 | 9.60 | 9.70 | 9.75 | 9.60 | 1037700 | 0.00% |
| 27 Jul 2022 | 9.60 | 9.65 | 9.75 | 9.55 | 1474658 | 0.00% |
| 26 Jul 2022 | 9.60 | 9.80 | 9.85 | 9.50 | 1520023 | -1.03% |
| 25 Jul 2022 | 9.70 | 9.85 | 10.15 | 9.60 | 3960948 | -1.52% |
| 22 Jul 2022 | 9.85 | 9.95 | 10.05 | 9.70 | 2748810 | -1.50% |
| 21 Jul 2022 | 10.00 | 9.75 | 10.15 | 9.70 | 3699515 | 2.56% |
| 20 Jul 2022 | 9.75 | 9.65 | 10.15 | 9.55 | 4953903 | 2.09% |
| 19 Jul 2022 | 9.55 | 9.60 | 9.75 | 9.50 | 1865794 | -1.04% |
| 18 Jul 2022 | 9.65 | 9.50 | 9.75 | 9.45 | 1611698 | 2.12% |
| 15 Jul 2022 | 9.45 | 9.55 | 9.60 | 9.35 | 1591516 | -1.05% |
| 14 Jul 2022 | 9.55 | 9.85 | 9.90 | 9.50 | 2372999 | -2.55% |
| 13 Jul 2022 | 9.80 | 9.25 | 10.05 | 9.20 | 8095522 | 6.52% |
| 12 Jul 2022 | 9.20 | 9.15 | 9.40 | 9.15 | 2452411 | 0.00% |
| 11 Jul 2022 | 9.20 | 9.05 | 9.35 | 9.05 | 1653306 | 0.55% |
| 08 Jul 2022 | 9.15 | 9.25 | 9.30 | 9.10 | 1327449 | 0.00% |
| 07 Jul 2022 | 9.15 | 9.10 | 9.40 | 9.05 | 2527005 | 1.67% |
| 06 Jul 2022 | 9.00 | 9.05 | 9.20 | 8.95 | 1541429 | 0.00% |
| 05 Jul 2022 | 9.00 | 9.20 | 9.35 | 8.95 | 1790955 | -1.64% |
| 04 Jul 2022 | 9.15 | 9.10 | 9.25 | 9.00 | 1181208 | 0.55% |
| 01 Jul 2022 | 9.10 | 8.60 | 9.55 | 8.60 | 3960742 | 5.20% |
| 30 Jun 2022 | 8.65 | 8.80 | 8.90 | 8.65 | 1211174 | -2.26% |
| 29 Jun 2022 | 8.85 | 8.90 | 8.95 | 8.80 | 974144 | -0.56% |
| 28 Jun 2022 | 8.90 | 8.80 | 9.00 | 8.80 | 1065141 | -0.56% |
| 27 Jun 2022 | 8.95 | 9.00 | 9.10 | 8.90 | 1519096 | 0.56% |
| 24 Jun 2022 | 8.90 | 8.85 | 8.95 | 8.70 | 1816198 | 2.30% |
| 23 Jun 2022 | 8.70 | 8.65 | 8.90 | 8.60 | 1825079 | 0.58% |
| 22 Jun 2022 | 8.65 | 8.70 | 8.80 | 8.40 | 1720885 | 0.00% |
| 21 Jun 2022 | 8.65 | 8.40 | 8.75 | 8.40 | 2142546 | 3.59% |
| 20 Jun 2022 | 8.35 | 8.90 | 8.95 | 8.25 | 2101020 | -5.11% |
| 17 Jun 2022 | 8.80 | 8.60 | 8.90 | 8.50 | 2407152 | 0.57% |
| 16 Jun 2022 | 8.75 | 9.45 | 9.60 | 8.65 | 4068823 | -6.42% |
| 15 Jun 2022 | 9.35 | 9.45 | 9.55 | 9.30 | 921984 | -0.53% |
| 14 Jun 2022 | 9.40 | 9.40 | 9.55 | 9.35 | 1275469 | 0.00% |
| 13 Jun 2022 | 9.40 | 9.80 | 9.85 | 9.10 | 3255498 | -4.57% |
| 10 Jun 2022 | 9.85 | 9.90 | 10.00 | 9.80 | 1424810 | -1.50% |
| 09 Jun 2022 | 10.00 | 10.05 | 10.15 | 9.95 | 2196559 | -0.50% |
| 08 Jun 2022 | 10.05 | 10.05 | 10.25 | 9.95 | 2245841 | 1.01% |
| 07 Jun 2022 | 9.95 | 10.00 | 10.25 | 9.90 | 2522288 | -2.45% |
| 06 Jun 2022 | 10.20 | 10.30 | 10.50 | 10.10 | 2336753 | -0.97% |
| 03 Jun 2022 | 10.30 | 10.85 | 10.90 | 10.20 | 3334062 | -3.74% |
| 02 Jun 2022 | 10.70 | 10.25 | 11.05 | 10.20 | 8900884 | 2.88% |
| 01 Jun 2022 | 10.40 | 10.05 | 10.50 | 10.00 | 5820948 | 4.00% |
| 31 May 2022 | 10.00 | 10.05 | 10.15 | 9.85 | 2599824 | -0.50% |
| 30 May 2022 | 10.05 | 9.70 | 10.20 | 9.60 | 3206962 | 5.79% |
| 27 May 2022 | 9.50 | 9.75 | 9.75 | 9.35 | 2370643 | 1.06% |
| 26 May 2022 | 9.40 | 9.50 | 9.55 | 9.00 | 3539904 | -1.05% |
| 25 May 2022 | 9.50 | 10.00 | 10.05 | 9.40 | 3277002 | -4.04% |
| 24 May 2022 | 9.90 | 9.85 | 10.05 | 9.85 | 1886705 | -0.50% |
| 23 May 2022 | 9.95 | 10.40 | 10.60 | 9.85 | 3944637 | -5.24% |
| 20 May 2022 | 10.50 | 10.30 | 10.60 | 10.20 | 2391055 | 3.45% |
| 19 May 2022 | 10.15 | 10.05 | 10.55 | 9.80 | 4324767 | -1.46% |
| 18 May 2022 | 10.30 | 10.40 | 10.55 | 10.20 | 2219144 | 0.49% |
| 17 May 2022 | 10.25 | 10.15 | 10.40 | 10.00 | 2644899 | 4.06% |
| 16 May 2022 | 9.85 | 9.85 | 9.95 | 9.55 | 2032133 | 2.60% |
| 13 May 2022 | 9.60 | 9.60 | 10.00 | 9.40 | 3545870 | 2.13% |
| 12 May 2022 | 9.40 | 9.90 | 9.90 | 9.20 | 4028001 | -5.53% |
| 11 May 2022 | 9.95 | 10.45 | 10.50 | 9.90 | 5776695 | -4.78% |
| 10 May 2022 | 10.45 | 10.55 | 10.70 | 10.30 | 2396560 | -0.95% |
| 09 May 2022 | 10.55 | 10.75 | 10.80 | 10.50 | 4153633 | -2.76% |
| 06 May 2022 | 10.85 | 10.90 | 11.30 | 10.75 | 5520739 | -2.69% |
| 05 May 2022 | 11.15 | 11.00 | 11.60 | 11.00 | 5920771 | 2.29% |
| 04 May 2022 | 10.90 | 11.10 | 11.25 | 10.85 | 3635753 | -1.36% |
| 02 May 2022 | 11.05 | 11.20 | 11.40 | 11.00 | 4424312 | -2.21% |
| 29 Apr 2022 | 11.30 | 11.45 | 11.60 | 11.30 | 2873862 | 0.00% |
| 28 Apr 2022 | 11.30 | 11.50 | 11.65 | 11.30 | 3270637 | -1.31% |
| 27 Apr 2022 | 11.45 | 11.50 | 11.60 | 11.25 | 3931013 | -1.29% |
| 26 Apr 2022 | 11.60 | 11.60 | 11.80 | 11.45 | 5063484 | 0.43% |
| 25 Apr 2022 | 11.55 | 11.85 | 11.85 | 11.50 | 3061768 | -2.94% |
| 22 Apr 2022 | 11.90 | 12.00 | 12.10 | 11.85 | 4231937 | -0.83% |
| 21 Apr 2022 | 12.00 | 12.05 | 12.25 | 11.90 | 4647845 | 0.84% |
| 20 Apr 2022 | 11.90 | 12.10 | 12.35 | 11.80 | 3842318 | -0.42% |
| 19 Apr 2022 | 11.95 | 12.20 | 12.60 | 11.85 | 4033456 | -1.24% |
| 18 Apr 2022 | 12.10 | 12.30 | 12.35 | 11.95 | 3532579 | -1.63% |
| 13 Apr 2022 | 12.30 | 12.70 | 12.75 | 12.25 | 4144669 | -1.99% |
| 12 Apr 2022 | 12.55 | 12.85 | 12.85 | 12.40 | 4315679 | -2.33% |
| 11 Apr 2022 | 12.85 | 13.20 | 13.20 | 12.75 | 4827427 | -1.91% |
| 08 Apr 2022 | 13.10 | 13.45 | 13.70 | 13.10 | 9408932 | -0.76% |
| 07 Apr 2022 | 13.20 | 12.90 | 13.75 | 12.90 | 11881566 | 1.54% |
| 06 Apr 2022 | 13.00 | 12.70 | 13.30 | 12.70 | 7306751 | 1.96% |
| 05 Apr 2022 | 12.75 | 12.40 | 13.30 | 12.20 | 11527230 | 3.66% |
| 04 Apr 2022 | 12.30 | 12.20 | 12.45 | 12.05 | 5277677 | 2.50% |
| 01 Apr 2022 | 12.00 | 11.20 | 12.05 | 11.15 | 8566823 | 8.11% |
| 31 Mar 2022 | 11.10 | 11.45 | 11.55 | 11.05 | 4055400 | -2.20% |
| 30 Mar 2022 | 11.35 | 11.25 | 11.70 | 11.20 | 4387707 | 2.25% |
| 29 Mar 2022 | 11.10 | 11.45 | 11.65 | 11.05 | 6412980 | -2.20% |
| 28 Mar 2022 | 11.35 | 11.60 | 11.90 | 11.30 | 5579822 | -2.58% |
| 25 Mar 2022 | 11.65 | 11.95 | 12.25 | 11.60 | 5374762 | -1.69% |
| 24 Mar 2022 | 11.85 | 11.80 | 12.05 | 11.80 | 3200102 | -0.42% |
| 23 Mar 2022 | 11.90 | 12.20 | 12.30 | 11.85 | 3414879 | -1.65% |
| 22 Mar 2022 | 12.10 | 12.20 | 12.20 | 12.05 | 2092595 | -0.41% |
| 21 Mar 2022 | 12.15 | 12.60 | 12.65 | 12.05 | 3309744 | -3.19% |
| 17 Mar 2022 | 12.55 | 12.70 | 12.95 | 12.45 | 5260533 | -0.79% |
| 16 Mar 2022 | 12.65 | 12.00 | 13.30 | 12.00 | 16083833 | 7.20% |
| 15 Mar 2022 | 11.80 | 12.05 | 12.20 | 11.75 | 3135016 | -2.07% |
| 14 Mar 2022 | 12.05 | 12.50 | 12.55 | 12.00 | 3342629 | -2.82% |
| 11 Mar 2022 | 12.40 | 12.40 | 12.65 | 12.30 | 2807589 | -0.80% |
| 10 Mar 2022 | 12.50 | 12.45 | 12.85 | 12.35 | 5798726 | 3.31% |
| 09 Mar 2022 | 12.10 | 12.00 | 12.25 | 11.90 | 3781973 | 1.68% |
| 08 Mar 2022 | 11.90 | 11.55 | 12.00 | 11.55 | 3440018 | 3.48% |
| 07 Mar 2022 | 11.50 | 11.65 | 11.75 | 11.05 | 3776590 | -3.36% |
| 04 Mar 2022 | 11.90 | 11.95 | 12.15 | 11.80 | 3304355 | -1.65% |
| 03 Mar 2022 | 12.10 | 12.40 | 12.40 | 12.00 | 3040834 | 0.41% |
| 02 Mar 2022 | 12.05 | 12.10 | 12.25 | 11.85 | 2681300 | -1.63% |
| 28 Feb 2022 | 12.25 | 12.00 | 12.35 | 11.55 | 4425522 | 2.51% |
| 25 Feb 2022 | 11.95 | 11.25 | 12.00 | 11.25 | 6582859 | 9.63% |
| 24 Feb 2022 | 10.90 | 12.00 | 12.15 | 10.80 | 10442042 | -12.80% |
| 23 Feb 2022 | 12.50 | 12.15 | 12.75 | 12.10 | 4132121 | 2.88% |
| 22 Feb 2022 | 12.15 | 12.35 | 12.70 | 11.90 | 5501251 | -6.54% |
| 21 Feb 2022 | 13.00 | 13.55 | 13.55 | 13.00 | 3964747 | -4.41% |
| 18 Feb 2022 | 13.60 | 13.70 | 14.10 | 13.50 | 3008977 | -1.81% |
| 17 Feb 2022 | 13.85 | 13.95 | 14.35 | 13.70 | 3261574 | -0.36% |
| 16 Feb 2022 | 13.90 | 13.80 | 14.55 | 13.60 | 9674602 | 2.21% |
| 15 Feb 2022 | 13.60 | 13.35 | 13.70 | 13.00 | 4605842 | 2.26% |
| 14 Feb 2022 | 13.30 | 14.00 | 14.05 | 13.20 | 7079882 | -7.32% |
| 11 Feb 2022 | 14.35 | 14.50 | 15.05 | 14.25 | 4988898 | -3.04% |
| 10 Feb 2022 | 14.80 | 15.10 | 15.15 | 14.60 | 4962654 | -1.33% |
| 09 Feb 2022 | 15.00 | 14.20 | 15.15 | 14.05 | 8349141 | 6.38% |
| 08 Feb 2022 | 14.10 | 14.85 | 14.90 | 14.05 | 6699791 | -4.41% |
| 07 Feb 2022 | 14.75 | 15.00 | 15.30 | 14.70 | 5488006 | -1.01% |
| 04 Feb 2022 | 14.90 | 15.40 | 15.45 | 14.80 | 4848703 | -2.30% |
| 03 Feb 2022 | 15.25 | 15.20 | 15.70 | 15.10 | 4758658 | 0.66% |
| 02 Feb 2022 | 15.15 | 15.30 | 15.50 | 15.00 | 3740912 | -0.33% |
| 01 Feb 2022 | 15.20 | 15.20 | 15.30 | 14.90 | 2958082 | 1.00% |
| 31 Jan 2022 | 15.05 | 15.60 | 15.65 | 15.00 | 4512958 | -1.95% |
| 28 Jan 2022 | 15.35 | 15.85 | 16.10 | 15.15 | 4318918 | -2.23% |
| 27 Jan 2022 | 15.70 | 15.00 | 16.00 | 14.65 | 6616050 | 3.97% |
| 25 Jan 2022 | 15.10 | 14.75 | 15.40 | 14.55 | 5873157 | 0.67% |
| 24 Jan 2022 | 15.00 | 15.75 | 16.00 | 14.35 | 10934286 | -4.76% |
| 21 Jan 2022 | 15.75 | 16.25 | 16.45 | 15.65 | 5272020 | -3.67% |
| 20 Jan 2022 | 16.35 | 16.20 | 16.65 | 16.20 | 6111171 | 1.55% |
| 19 Jan 2022 | 16.10 | 16.25 | 16.55 | 16.05 | 4946356 | -0.62% |
| 18 Jan 2022 | 16.20 | 16.75 | 16.85 | 16.15 | 5976628 | -2.70% |
| 17 Jan 2022 | 16.65 | 16.85 | 17.10 | 16.60 | 6547433 | -1.19% |
| 14 Jan 2022 | 16.85 | 16.40 | 17.45 | 16.30 | 9165091 | 2.12% |
| 13 Jan 2022 | 16.50 | 16.65 | 16.70 | 16.20 | 6535174 | 0.00% |
| 12 Jan 2022 | 16.50 | 16.90 | 17.10 | 16.40 | 6836476 | -1.20% |
| 11 Jan 2022 | 16.70 | 17.15 | 17.35 | 16.65 | 7379050 | -2.34% |
| 10 Jan 2022 | 17.10 | 16.65 | 17.55 | 16.50 | 21422340 | 4.59% |
| 07 Jan 2022 | 16.35 | 16.45 | 16.75 | 16.30 | 8260112 | 0.93% |
| 06 Jan 2022 | 16.20 | 16.15 | 16.45 | 16.00 | 9526080 | 0.00% |
| 05 Jan 2022 | 16.20 | 16.30 | 16.85 | 16.10 | 11024073 | -0.61% |
| 04 Jan 2022 | 16.30 | 16.85 | 16.90 | 16.00 | 9783291 | -2.40% |
| 03 Jan 2022 | 16.70 | 16.50 | 17.30 | 16.10 | 15105022 | 2.77% |
| 31 Dec 2021 | 16.25 | 16.30 | 16.90 | 16.20 | 8388829 | 0.62% |
| 30 Dec 2021 | 16.15 | 16.70 | 16.75 | 16.00 | 8100383 | -3.29% |
| 29 Dec 2021 | 16.70 | 17.40 | 17.90 | 16.55 | 16422894 | -4.02% |
| 28 Dec 2021 | 17.40 | 16.10 | 17.45 | 16.05 | 33750912 | 9.43% |
| 27 Dec 2021 | 15.90 | 15.25 | 16.50 | 15.05 | 13382372 | 2.25% |
| 24 Dec 2021 | 15.55 | 16.05 | 16.05 | 15.40 | 5861669 | -2.20% |
| 23 Dec 2021 | 15.90 | 16.25 | 16.40 | 15.80 | 7116213 | -1.55% |
| 22 Dec 2021 | 16.15 | 15.30 | 16.45 | 15.20 | 15009526 | 7.31% |
| 21 Dec 2021 | 15.05 | 15.05 | 15.90 | 14.95 | 11892512 | 0.67% |
| 20 Dec 2021 | 14.95 | 15.50 | 16.20 | 14.25 | 25708534 | -5.38% |
| 17 Dec 2021 | 15.80 | 16.50 | 16.55 | 15.50 | 13570743 | -4.24% |
| 16 Dec 2021 | 16.50 | 17.30 | 17.45 | 16.20 | 12429042 | -4.07% |
| 15 Dec 2021 | 17.20 | 18.00 | 18.10 | 17.10 | 12333366 | -3.91% |
| 14 Dec 2021 | 17.90 | 17.60 | 18.40 | 17.50 | 21786785 | 0.28% |
| 13 Dec 2021 | 17.85 | 17.80 | 18.85 | 17.10 | 32858026 | 1.42% |
| 10 Dec 2021 | 17.60 | 17.50 | 18.25 | 17.45 | 20942334 | -0.56% |
| 09 Dec 2021 | 17.70 | 17.90 | 18.55 | 16.95 | 51201071 | -0.56% |
| 08 Dec 2021 | 17.80 | 15.65 | 18.20 | 15.10 | 79498041 | 15.58% |
| 07 Dec 2021 | 15.40 | 15.30 | 16.65 | 14.75 | 57562461 | 3.36% |
| 06 Dec 2021 | 14.90 | 13.65 | 16.00 | 13.60 | 53966453 | 9.16% |
| 03 Dec 2021 | 13.65 | 14.70 | 14.75 | 13.55 | 25096688 | -4.55% |
| 02 Dec 2021 | 14.30 | 12.05 | 14.30 | 11.85 | 18566698 | 19.67% |
| 01 Dec 2021 | 11.95 | 11.95 | 12.05 | 11.75 | 1551438 | 2.14% |
| 30 Nov 2021 | 11.70 | 11.75 | 12.10 | 11.65 | 1932882 | 0.00% |
| 29 Nov 2021 | 11.70 | 11.95 | 12.00 | 11.65 | 2494719 | -2.09% |
| 26 Nov 2021 | 11.95 | 12.25 | 12.40 | 11.90 | 3632586 | -4.40% |
| 25 Nov 2021 | 12.50 | 12.50 | 12.60 | 12.30 | 1604352 | 0.81% |
| 24 Nov 2021 | 12.40 | 12.35 | 12.85 | 12.35 | 3408255 | 1.22% |
| 23 Nov 2021 | 12.25 | 12.15 | 12.45 | 12.10 | 2226460 | 0.82% |
| 22 Nov 2021 | 12.15 | 12.80 | 12.85 | 12.10 | 3264733 | -5.08% |
| 18 Nov 2021 | 12.80 | 12.80 | 13.00 | 12.60 | 3236295 | 0.00% |
| 17 Nov 2021 | 12.80 | 12.95 | 13.25 | 12.70 | 3253854 | -1.54% |
| 16 Nov 2021 | 13.00 | 13.50 | 13.50 | 12.85 | 6045604 | 0.00% |
| 15 Nov 2021 | 13.00 | 12.20 | 13.30 | 12.15 | 15389756 | 6.56% |
| 12 Nov 2021 | 12.20 | 12.00 | 12.30 | 12.00 | 2695315 | -0.41% |
| 11 Nov 2021 | 12.25 | 12.35 | 12.55 | 12.15 | 2052900 | -1.61% |
| 10 Nov 2021 | 12.45 | 12.30 | 13.15 | 12.20 | 5790263 | 1.22% |
| 09 Nov 2021 | 12.30 | 12.25 | 12.45 | 12.20 | 1781862 | -0.40% |
| 08 Nov 2021 | 12.35 | 12.50 | 12.50 | 12.10 | 2174624 | 0.82% |
| 04 Nov 2021 | 12.25 | 12.00 | 12.35 | 12.00 | 918286 | 2.94% |
| 03 Nov 2021 | 11.90 | 12.65 | 12.75 | 11.50 | 6969393 | -4.80% |
| 02 Nov 2021 | 12.50 | 12.40 | 12.75 | 12.25 | 2516487 | 2.04% |
| 01 Nov 2021 | 12.25 | 12.30 | 12.50 | 12.20 | 1964867 | 0.41% |
| 29 Oct 2021 | 12.20 | 12.25 | 12.55 | 12.05 | 3203344 | -0.41% |
| 28 Oct 2021 | 12.25 | 12.60 | 12.75 | 12.20 | 3066312 | -2.39% |
| 27 Oct 2021 | 12.55 | 12.60 | 12.90 | 12.05 | 4237062 | -0.79% |
| 26 Oct 2021 | 12.65 | 12.50 | 12.95 | 12.45 | 3759976 | 1.61% |
| 25 Oct 2021 | 12.45 | 12.85 | 12.95 | 12.40 | 3375443 | -2.35% |
| 22 Oct 2021 | 12.75 | 13.05 | 13.30 | 12.65 | 4539483 | -1.16% |
| 21 Oct 2021 | 12.90 | 13.00 | 13.35 | 12.85 | 5400094 | 0.00% |
| 20 Oct 2021 | 12.90 | 13.40 | 13.55 | 12.80 | 6030382 | -3.73% |
| 19 Oct 2021 | 13.40 | 14.20 | 14.35 | 13.25 | 6574615 | -4.96% |
| 18 Oct 2021 | 14.10 | 14.00 | 14.55 | 14.00 | 8182785 | 1.44% |
| 14 Oct 2021 | 13.90 | 14.10 | 14.40 | 13.85 | 7579357 | -1.07% |
| 13 Oct 2021 | 14.05 | 14.80 | 14.90 | 13.90 | 19936510 | -4.10% |
| 12 Oct 2021 | 14.65 | 13.15 | 15.40 | 13.15 | 56122927 | 10.57% |
| 11 Oct 2021 | 13.25 | 13.35 | 13.75 | 13.20 | 8834247 | 0.76% |
| 08 Oct 2021 | 13.15 | 13.10 | 13.40 | 12.90 | 7491328 | 1.54% |
| 07 Oct 2021 | 12.95 | 13.15 | 13.40 | 12.90 | 6165059 | -0.38% |
| 06 Oct 2021 | 13.00 | 13.45 | 13.65 | 12.90 | 5777527 | -3.70% |
| 05 Oct 2021 | 13.50 | 13.65 | 13.90 | 13.40 | 9670381 | -0.74% |
| 04 Oct 2021 | 13.60 | 13.25 | 13.85 | 13.25 | 10409516 | 4.21% |
| 01 Oct 2021 | 13.05 | 13.30 | 13.50 | 12.95 | 5596932 | -2.97% |
| 30 Sep 2021 | 13.45 | 13.35 | 13.85 | 13.30 | 8647646 | 1.13% |
| 29 Sep 2021 | 13.30 | 13.15 | 14.15 | 13.15 | 15281795 | -2.21% |
| 28 Sep 2021 | 13.60 | 12.90 | 14.35 | 12.60 | 55998593 | 7.51% |
| 27 Sep 2021 | 12.65 | 12.10 | 12.90 | 11.90 | 10872230 | 5.42% |
| 24 Sep 2021 | 12.00 | 12.05 | 12.35 | 11.95 | 3481954 | 0.84% |
| 23 Sep 2021 | 11.90 | 12.30 | 12.30 | 11.85 | 4342754 | -1.24% |
| 22 Sep 2021 | 12.05 | 12.20 | 12.35 | 12.00 | 2389403 | -1.23% |
| 21 Sep 2021 | 12.20 | 12.20 | 12.40 | 11.85 | 2957996 | 0.00% |
| 20 Sep 2021 | 12.20 | 12.20 | 13.10 | 12.10 | 6809453 | -4.31% |
| 17 Sep 2021 | 12.75 | 12.20 | 13.50 | 11.65 | 20681953 | 6.69% |
| 16 Sep 2021 | 11.95 | 11.75 | 12.30 | 11.70 | 8464457 | 2.14% |
| 15 Sep 2021 | 11.70 | 11.55 | 12.15 | 11.35 | 7910852 | 2.63% |
| 14 Sep 2021 | 11.40 | 11.35 | 11.60 | 11.15 | 3241738 | 0.88% |
| 13 Sep 2021 | 11.30 | 11.30 | 11.55 | 11.10 | 2462617 | 0.00% |
| 09 Sep 2021 | 11.30 | 11.35 | 11.50 | 11.25 | 1571715 | 0.00% |
| 08 Sep 2021 | 11.30 | 11.20 | 11.70 | 11.10 | 3461806 | 1.35% |
| 07 Sep 2021 | 11.15 | 11.40 | 11.45 | 11.05 | 1608170 | -0.89% |
| 06 Sep 2021 | 11.25 | 11.50 | 11.55 | 11.25 | 2064200 | -2.17% |
| 03 Sep 2021 | 11.50 | 11.45 | 11.80 | 11.35 | 2520227 | 0.88% |
| 02 Sep 2021 | 11.40 | 11.50 | 11.60 | 11.35 | 1317093 | 0.00% |
| 01 Sep 2021 | 11.40 | 11.70 | 11.70 | 11.30 | 1510637 | -0.87% |
| 31 Aug 2021 | 11.50 | 11.85 | 11.90 | 11.40 | 2283926 | -3.36% |
| 30 Aug 2021 | 11.90 | 11.25 | 12.45 | 11.25 | 7135433 | 5.78% |
| 27 Aug 2021 | 11.25 | 11.25 | 11.75 | 11.05 | 3250243 | 0.00% |
| 26 Aug 2021 | 11.25 | 11.70 | 11.75 | 11.20 | 1363062 | -3.02% |
| 25 Aug 2021 | 11.60 | 11.60 | 11.85 | 11.30 | 3649857 | 1.75% |
| 24 Aug 2021 | 11.40 | 10.55 | 11.55 | 10.55 | 4298866 | 7.04% |
| 23 Aug 2021 | 10.65 | 11.30 | 11.30 | 10.55 | 2866898 | -4.05% |
| 20 Aug 2021 | 11.10 | 11.40 | 11.55 | 11.00 | 2485330 | -3.48% |
| 18 Aug 2021 | 11.50 | 11.75 | 12.00 | 11.40 | 1954518 | -1.71% |
| 17 Aug 2021 | 11.70 | 12.00 | 12.20 | 11.55 | 2620768 | -2.90% |
| 16 Aug 2021 | 12.05 | 12.40 | 12.40 | 12.00 | 1984045 | -3.21% |
| 13 Aug 2021 | 12.45 | 12.80 | 13.10 | 12.35 | 2151131 | -2.73% |
| 12 Aug 2021 | 12.80 | 12.40 | 13.10 | 12.40 | 3960247 | 3.23% |
| 11 Aug 2021 | 12.40 | 12.90 | 13.10 | 11.35 | 6703571 | -3.88% |
| 10 Aug 2021 | 12.90 | 13.45 | 13.65 | 12.80 | 2939815 | -4.09% |
| 09 Aug 2021 | 13.45 | 13.65 | 13.90 | 13.40 | 2161838 | -1.10% |
| 06 Aug 2021 | 13.60 | 14.00 | 14.10 | 13.40 | 3349411 | 1.12% |
| 05 Aug 2021 | 13.45 | 13.75 | 13.85 | 13.25 | 3121287 | -2.54% |
| 04 Aug 2021 | 13.80 | 14.25 | 14.35 | 13.75 | 3375988 | -2.82% |
| 03 Aug 2021 | 14.20 | 14.75 | 14.75 | 14.10 | 5757859 | -2.74% |
| 02 Aug 2021 | 14.60 | 14.50 | 14.75 | 14.45 | 3879150 | 1.39% |
| 30 Jul 2021 | 14.40 | 14.10 | 14.75 | 13.95 | 8713010 | 3.60% |
| 29 Jul 2021 | 13.90 | 14.00 | 14.15 | 13.80 | 2463939 | 0.72% |
| 28 Jul 2021 | 13.80 | 14.15 | 14.15 | 13.65 | 5547589 | -1.08% |
| 27 Jul 2021 | 13.95 | 14.00 | 14.45 | 13.75 | 3733924 | 0.00% |
| 26 Jul 2021 | 13.95 | 14.30 | 14.45 | 13.80 | 2842893 | -2.45% |
| 23 Jul 2021 | 14.30 | 14.90 | 14.90 | 14.15 | 4203402 | -2.72% |
| 22 Jul 2021 | 14.70 | 14.95 | 15.20 | 14.60 | 7440364 | -1.34% |
| 20 Jul 2021 | 14.90 | 13.75 | 15.15 | 13.35 | 23580092 | 7.97% |
| 19 Jul 2021 | 13.80 | 13.95 | 14.40 | 13.65 | 4221692 | -2.47% |
| 16 Jul 2021 | 14.15 | 14.00 | 14.35 | 13.95 | 3255846 | 1.80% |
| 15 Jul 2021 | 13.90 | 14.30 | 14.50 | 13.75 | 3529608 | -2.11% |
| 14 Jul 2021 | 14.20 | 14.35 | 14.55 | 14.15 | 2448472 | -1.05% |
| 13 Jul 2021 | 14.35 | 14.60 | 14.80 | 14.25 | 4009729 | -0.69% |
| 12 Jul 2021 | 14.45 | 14.75 | 14.95 | 14.40 | 3398489 | -1.37% |
| 09 Jul 2021 | 14.65 | 14.60 | 14.85 | 14.30 | 4047325 | 1.38% |
| 08 Jul 2021 | 14.45 | 14.65 | 15.00 | 14.30 | 4342279 | -0.69% |
| 07 Jul 2021 | 14.55 | 14.35 | 14.90 | 14.10 | 6293563 | 1.04% |
| 06 Jul 2021 | 14.40 | 15.35 | 15.50 | 14.30 | 10795550 | -4.95% |
| 05 Jul 2021 | 15.15 | 13.90 | 15.15 | 13.85 | 16923980 | 9.78% |
| 02 Jul 2021 | 13.80 | 13.90 | 14.10 | 13.65 | 3637004 | 0.00% |
| 01 Jul 2021 | 13.80 | 13.95 | 14.30 | 13.75 | 4583361 | -1.08% |
| 30 Jun 2021 | 13.95 | 14.00 | 14.35 | 13.85 | 4587988 | -0.71% |
| 29 Jun 2021 | 14.05 | 14.10 | 14.45 | 13.80 | 10658313 | -5.70% |
| 28 Jun 2021 | 14.90 | 14.75 | 15.20 | 14.70 | 8094227 | 1.02% |
| 25 Jun 2021 | 14.75 | 15.35 | 15.65 | 14.60 | 12782905 | -2.96% |
| 24 Jun 2021 | 15.20 | 16.00 | 16.40 | 14.85 | 36433582 | -5.00% |
| 23 Jun 2021 | 16.00 | 15.05 | 16.15 | 13.90 | 71199096 | 8.84% |
| 22 Jun 2021 | 14.70 | 13.55 | 14.70 | 13.45 | 15371611 | 9.70% |
| 21 Jun 2021 | 13.40 | 13.00 | 14.05 | 12.80 | 9465894 | 1.13% |
| 18 Jun 2021 | 13.25 | 13.50 | 13.55 | 12.70 | 5284250 | -0.75% |
| 17 Jun 2021 | 13.35 | 13.05 | 13.90 | 12.90 | 7232083 | 1.52% |
| 16 Jun 2021 | 13.15 | 13.55 | 13.70 | 13.00 | 5193769 | -2.23% |
| 15 Jun 2021 | 13.45 | 13.40 | 13.90 | 13.40 | 5932225 | 0.75% |
| 14 Jun 2021 | 13.35 | 13.80 | 13.80 | 12.75 | 5589578 | -2.55% |
| 11 Jun 2021 | 13.70 | 14.00 | 14.05 | 13.50 | 4699519 | -0.72% |
| 10 Jun 2021 | 13.80 | 13.50 | 14.15 | 13.25 | 7927668 | 3.76% |
| 09 Jun 2021 | 13.30 | 13.85 | 14.15 | 13.05 | 10077619 | -2.92% |
| 08 Jun 2021 | 13.70 | 14.35 | 14.40 | 13.55 | 9466897 | -2.84% |
| 07 Jun 2021 | 14.10 | 13.05 | 14.10 | 12.90 | 18710701 | 9.73% |
| 04 Jun 2021 | 12.85 | 13.25 | 13.25 | 12.80 | 5942398 | -1.53% |
| 03 Jun 2021 | 13.05 | 12.50 | 13.05 | 12.40 | 15053416 | 4.82% |
| 02 Jun 2021 | 12.45 | 12.05 | 12.50 | 11.95 | 5142299 | 4.18% |
| 01 Jun 2021 | 11.95 | 12.50 | 12.65 | 11.80 | 5269097 | -3.24% |
| 31 May 2021 | 12.35 | 12.00 | 12.35 | 12.00 | 7300508 | 4.66% |
| 28 May 2021 | 11.80 | 12.25 | 12.25 | 11.65 | 4164446 | -1.67% |
| 27 May 2021 | 12.00 | 12.30 | 12.50 | 11.95 | 4347194 | -2.04% |
| 26 May 2021 | 12.25 | 11.85 | 12.25 | 11.80 | 4421396 | 4.70% |
| 25 May 2021 | 11.70 | 12.00 | 12.20 | 11.60 | 5378264 | -0.85% |
| 24 May 2021 | 11.80 | 11.35 | 11.80 | 11.25 | 4329267 | 4.89% |
| 21 May 2021 | 11.25 | 11.25 | 11.50 | 11.20 | 2419011 | 0.90% |
| 20 May 2021 | 11.15 | 11.10 | 11.30 | 11.10 | 2326139 | 0.45% |
| 19 May 2021 | 11.10 | 11.25 | 11.30 | 11.05 | 1750627 | -1.77% |
| 18 May 2021 | 11.30 | 11.50 | 11.70 | 11.25 | 3350632 | -0.88% |
| 17 May 2021 | 11.40 | 11.35 | 11.65 | 11.35 | 2047740 | 0.44% |
| 14 May 2021 | 11.35 | 11.90 | 11.90 | 11.30 | 4270006 | -1.73% |
| 12 May 2021 | 11.55 | 11.50 | 11.60 | 11.15 | 6807875 | 4.52% |
| 11 May 2021 | 11.05 | 10.55 | 11.05 | 10.40 | 2920802 | 4.74% |
| 10 May 2021 | 10.55 | 10.90 | 10.90 | 10.35 | 4518536 | -1.40% |
| 07 May 2021 | 10.70 | 10.95 | 11.10 | 10.55 | 2661815 | -2.28% |
| 06 May 2021 | 10.95 | 11.00 | 11.20 | 10.90 | 1325143 | 0.00% |
| 05 May 2021 | 10.95 | 11.05 | 11.25 | 10.85 | 1638076 | 0.00% |
| 04 May 2021 | 10.95 | 11.00 | 11.35 | 10.90 | 5200861 | 0.92% |
| 03 May 2021 | 10.85 | 10.80 | 10.95 | 10.70 | 1355023 | -0.46% |
| 30 Apr 2021 | 10.90 | 11.05 | 11.05 | 10.85 | 1900491 | -1.36% |
| 29 Apr 2021 | 11.05 | 11.25 | 11.35 | 11.00 | 1464678 | -0.90% |
| 28 Apr 2021 | 11.15 | 11.35 | 11.40 | 11.10 | 2000535 | -0.45% |
| 27 Apr 2021 | 11.20 | 11.05 | 11.30 | 10.85 | 3283638 | 1.36% |
| 26 Apr 2021 | 11.05 | 11.00 | 11.35 | 10.80 | 4641656 | 1.38% |
| 23 Apr 2021 | 10.90 | 10.40 | 10.90 | 10.35 | 3129744 | 4.81% |
| 22 Apr 2021 | 10.40 | 10.45 | 10.55 | 10.30 | 2357184 | -0.48% |
| 20 Apr 2021 | 10.45 | 10.55 | 11.20 | 10.40 | 2262055 | -2.79% |
| 19 Apr 2021 | 10.75 | 11.00 | 11.05 | 10.75 | 2490672 | -4.87% |
| 16 Apr 2021 | 11.30 | 11.15 | 11.85 | 11.05 | 3278198 | 0.00% |
| 15 Apr 2021 | 11.30 | 10.90 | 11.30 | 10.60 | 3873380 | 4.63% |
| 13 Apr 2021 | 10.80 | 10.65 | 10.95 | 10.60 | 5846508 | -3.14% |
| 12 Apr 2021 | 11.15 | 11.55 | 11.55 | 11.15 | 1024270 | -4.70% |
| 09 Apr 2021 | 11.70 | 11.70 | 12.00 | 11.55 | 2998834 | 0.43% |
| 08 Apr 2021 | 11.65 | 11.80 | 12.00 | 11.60 | 2678689 | -1.69% |
| 07 Apr 2021 | 11.85 | 11.85 | 12.10 | 11.70 | 3464536 | 0.42% |
| 06 Apr 2021 | 11.80 | 12.00 | 12.15 | 11.50 | 5302454 | -1.67% |
| 05 Apr 2021 | 12.00 | 12.45 | 12.45 | 12.00 | 2453454 | -4.76% |
| 01 Apr 2021 | 12.60 | 12.10 | 12.60 | 12.05 | 5987391 | 5.00% |
| 31 Mar 2021 | 12.00 | 12.30 | 12.40 | 11.90 | 3859476 | -2.04% |
| 30 Mar 2021 | 12.25 | 13.00 | 13.00 | 12.20 | 2989595 | -3.54% |
| 26 Mar 2021 | 12.70 | 12.70 | 13.20 | 12.50 | 6183780 | 0.40% |
| 25 Mar 2021 | 12.65 | 13.30 | 13.35 | 12.65 | 4064830 | -4.89% |
| 24 Mar 2021 | 13.30 | 13.95 | 14.20 | 13.25 | 14562774 | -1.85% |
| 23 Mar 2021 | 13.55 | 13.35 | 13.55 | 13.15 | 11846361 | 4.63% |
| 22 Mar 2021 | 12.95 | 12.30 | 12.95 | 12.10 | 3874901 | 4.86% |
| 19 Mar 2021 | 12.35 | 12.45 | 12.70 | 12.30 | 14616944 | -4.26% |
| 18 Mar 2021 | 12.90 | 13.15 | 13.40 | 12.90 | 16284285 | -4.80% |
| 17 Mar 2021 | 13.55 | 14.00 | 14.00 | 13.55 | 9170802 | -4.91% |
| 16 Mar 2021 | 14.25 | 14.50 | 14.70 | 14.25 | 17037608 | -5.00% |
| 15 Mar 2021 | 15.00 | 15.90 | 16.00 | 14.75 | 28839405 | -3.23% |
| 12 Mar 2021 | 15.50 | 14.80 | 15.70 | 14.30 | 68952374 | 8.39% |
| 10 Mar 2021 | 14.30 | 13.60 | 14.30 | 13.00 | 60992621 | 10.00% |
| 09 Mar 2021 | 13.00 | 11.90 | 13.00 | 11.90 | 60822595 | 9.70% |
| 08 Mar 2021 | 11.85 | 12.30 | 12.50 | 11.80 | 7872741 | 0.00% |
| 05 Mar 2021 | 11.85 | 11.70 | 12.30 | 11.00 | 22129515 | -0.42% |
| 04 Mar 2021 | 11.90 | 12.50 | 13.20 | 11.85 | 44277323 | -7.03% |
| 03 Mar 2021 | 12.80 | 10.90 | 12.80 | 10.85 | 54844924 | 19.63% |
| 02 Mar 2021 | 10.70 | 9.70 | 11.05 | 9.55 | 43350797 | 12.63% |
| 01 Mar 2021 | 9.50 | 9.05 | 9.90 | 8.95 | 10008636 | 6.74% |
| 26 Feb 2021 | 8.90 | 9.00 | 9.35 | 8.85 | 4919128 | -1.66% |
| 25 Feb 2021 | 9.05 | 9.05 | 9.25 | 8.85 | 3688244 | 2.26% |
| 24 Feb 2021 | 8.85 | 8.95 | 9.05 | 8.55 | 1271450 | 0.57% |
| 23 Feb 2021 | 8.80 | 8.80 | 8.90 | 8.75 | 1018480 | 0.57% |
| 22 Feb 2021 | 8.75 | 9.10 | 9.10 | 8.70 | 1854604 | -2.78% |
| 19 Feb 2021 | 9.00 | 9.30 | 9.40 | 8.90 | 4341587 | -2.70% |
| 18 Feb 2021 | 9.25 | 9.25 | 9.55 | 9.10 | 6231942 | 1.09% |
| 17 Feb 2021 | 9.15 | 8.45 | 9.45 | 8.45 | 10179767 | 8.28% |
| 16 Feb 2021 | 8.45 | 8.50 | 8.65 | 8.35 | 1720979 | -0.59% |
| 15 Feb 2021 | 8.50 | 8.75 | 8.85 | 8.25 | 4378787 | -5.56% |
| 12 Feb 2021 | 9.00 | 9.05 | 9.30 | 8.95 | 3555690 | 0.00% |
| 11 Feb 2021 | 9.00 | 8.90 | 9.15 | 8.90 | 1813819 | 0.00% |
| 10 Feb 2021 | 9.00 | 9.00 | 9.10 | 8.90 | 1292434 | 0.00% |
| 09 Feb 2021 | 9.00 | 9.20 | 9.40 | 9.00 | 2794416 | -1.64% |
| 08 Feb 2021 | 9.15 | 9.25 | 9.30 | 9.10 | 1814697 | 0.55% |
| 05 Feb 2021 | 9.10 | 9.20 | 9.55 | 9.05 | 4612522 | 1.11% |
| 04 Feb 2021 | 9.00 | 8.95 | 9.10 | 8.95 | 2308698 | 0.56% |
| 03 Feb 2021 | 8.95 | 9.10 | 9.10 | 8.90 | 4178638 | 0.56% |
| 02 Feb 2021 | 8.90 | 9.10 | 9.20 | 8.85 | 1924872 | -1.66% |
| 01 Feb 2021 | 9.05 | 8.90 | 9.15 | 8.80 | 3736855 | 2.84% |
| 29 Jan 2021 | 8.80 | 9.00 | 9.10 | 8.75 | 1862424 | -1.12% |
| 28 Jan 2021 | 8.90 | 9.00 | 9.05 | 8.85 | 1726153 | -1.11% |
| 27 Jan 2021 | 9.00 | 8.80 | 9.15 | 8.55 | 5282219 | 3.45% |
| 25 Jan 2021 | 8.70 | 9.05 | 9.10 | 8.50 | 1834271 | -2.79% |
| 22 Jan 2021 | 8.95 | 9.20 | 9.30 | 8.90 | 2707339 | -1.65% |
| 21 Jan 2021 | 9.10 | 9.40 | 9.50 | 9.10 | 2688048 | -2.67% |
| 20 Jan 2021 | 9.35 | 9.30 | 9.45 | 9.25 | 1717390 | 0.00% |
| 19 Jan 2021 | 9.35 | 9.30 | 9.50 | 9.30 | 2459576 | 1.08% |
| 18 Jan 2021 | 9.25 | 9.65 | 9.65 | 9.15 | 3050751 | -2.12% |
| 15 Jan 2021 | 9.45 | 9.70 | 9.80 | 9.35 | 4218341 | -2.58% |
| 14 Jan 2021 | 9.70 | 9.75 | 9.90 | 9.60 | 3452135 | -1.52% |
| 13 Jan 2021 | 9.85 | 10.00 | 10.15 | 9.65 | 6240434 | -1.01% |
| 12 Jan 2021 | 9.95 | 10.10 | 10.20 | 9.85 | 4335529 | -1.97% |
| 11 Jan 2021 | 10.15 | 10.35 | 10.40 | 9.75 | 10699488 | -0.49% |
| 08 Jan 2021 | 10.20 | 9.60 | 10.40 | 9.45 | 11793872 | 6.81% |
| 07 Jan 2021 | 9.55 | 9.50 | 9.75 | 9.50 | 5058045 | 1.06% |
| 06 Jan 2021 | 9.45 | 9.55 | 9.80 | 9.35 | 9908252 | 0.53% |
| 05 Jan 2021 | 9.40 | 9.40 | 9.55 | 9.25 | 3906893 | -0.53% |
| 04 Jan 2021 | 9.45 | 9.50 | 9.65 | 9.35 | 3576639 | 0.53% |
| 01 Jan 2021 | 9.40 | 9.20 | 9.60 | 9.15 | 5683500 | 2.73% |
| 31 Dec 2020 | 9.15 | 9.25 | 9.35 | 9.10 | 3309954 | 0.00% |
| 30 Dec 2020 | 9.15 | 9.35 | 9.35 | 9.05 | 2344104 | -2.66% |
| 29 Dec 2020 | 9.40 | 9.25 | 9.55 | 8.90 | 4824122 | 2.17% |
| 28 Dec 2020 | 9.20 | 9.35 | 9.40 | 9.15 | 2756795 | -0.54% |
| 24 Dec 2020 | 9.25 | 9.45 | 9.65 | 9.05 | 5113786 | -0.54% |
| 23 Dec 2020 | 9.30 | 8.75 | 9.60 | 8.70 | 7792794 | 6.29% |
| 22 Dec 2020 | 8.75 | 8.90 | 9.20 | 8.05 | 8018531 | -1.69% |
| 21 Dec 2020 | 8.90 | 8.90 | 9.80 | 8.70 | 17415554 | -0.56% |
| 18 Dec 2020 | 8.95 | 9.25 | 9.35 | 8.85 | 6510283 | -4.28% |
