IIFL Securities Ltd
NSE :IIFLSEC BSE :542773 Sector : Stock/ Commodity BrokersBuy, Sell or Hold IIFLSEC ?
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
IIFLSEC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 147.20 | 144.00 | 147.95 | 143.90 | 1360080 | 2.58% |
| 30 Apr 2024 | 143.50 | 145.00 | 146.70 | 142.50 | 1193705 | 0.49% |
| 29 Apr 2024 | 142.80 | 142.05 | 151.60 | 142.05 | 1948564 | 1.53% |
| 26 Apr 2024 | 140.65 | 143.80 | 146.25 | 139.30 | 1037565 | -1.85% |
| 25 Apr 2024 | 143.30 | 144.00 | 145.75 | 141.75 | 667457 | -0.52% |
| 24 Apr 2024 | 144.05 | 146.10 | 148.65 | 142.60 | 603703 | -0.83% |
| 23 Apr 2024 | 145.25 | 147.70 | 149.45 | 144.10 | 491721 | -0.85% |
| 22 Apr 2024 | 146.50 | 140.00 | 148.45 | 140.00 | 1164566 | 6.01% |
| 19 Apr 2024 | 138.20 | 138.00 | 139.65 | 135.00 | 635860 | -1.99% |
| 18 Apr 2024 | 141.00 | 140.00 | 145.20 | 138.40 | 1007782 | 3.45% |
| 16 Apr 2024 | 136.30 | 130.15 | 138.25 | 130.15 | 591684 | 1.68% |
| 15 Apr 2024 | 134.05 | 133.50 | 139.00 | 132.25 | 962892 | -3.91% |
| 12 Apr 2024 | 139.50 | 144.95 | 146.70 | 138.35 | 749346 | -4.48% |
| 10 Apr 2024 | 146.05 | 149.00 | 149.75 | 145.55 | 579776 | -1.85% |
| 09 Apr 2024 | 148.80 | 144.60 | 151.00 | 143.25 | 1389695 | 3.51% |
| 08 Apr 2024 | 143.75 | 143.35 | 148.70 | 139.65 | 1243488 | 0.28% |
| 05 Apr 2024 | 143.35 | 135.60 | 144.65 | 132.00 | 1831947 | 5.48% |
| 04 Apr 2024 | 135.90 | 139.60 | 142.00 | 134.00 | 964473 | -2.09% |
| 03 Apr 2024 | 138.80 | 132.15 | 139.95 | 130.90 | 1002105 | 5.19% |
| 02 Apr 2024 | 131.95 | 128.70 | 133.00 | 128.60 | 807908 | 2.57% |
| 01 Apr 2024 | 128.65 | 122.85 | 129.40 | 122.85 | 644522 | 4.72% |
| 28 Mar 2024 | 122.85 | 119.85 | 124.75 | 118.20 | 1551736 | 2.50% |
| 27 Mar 2024 | 119.85 | 113.00 | 124.60 | 111.25 | 2017087 | 5.83% |
| 26 Mar 2024 | 113.25 | 119.00 | 119.00 | 112.60 | 688088 | -4.43% |
| 22 Mar 2024 | 118.50 | 116.30 | 120.00 | 115.30 | 659069 | 2.33% |
| 21 Mar 2024 | 115.80 | 110.00 | 117.85 | 110.00 | 1244314 | 6.09% |
| 20 Mar 2024 | 109.15 | 111.00 | 112.35 | 108.00 | 549662 | -1.09% |
| 19 Mar 2024 | 110.35 | 112.10 | 114.50 | 109.90 | 598626 | -1.56% |
| 18 Mar 2024 | 112.10 | 115.50 | 117.50 | 111.50 | 737084 | -4.56% |
| 15 Mar 2024 | 117.45 | 115.95 | 121.80 | 113.65 | 845182 | -2.69% |
| 14 Mar 2024 | 120.70 | 115.45 | 125.00 | 112.25 | 926742 | 4.55% |
| 13 Mar 2024 | 115.45 | 124.65 | 125.75 | 114.20 | 1102641 | -7.38% |
| 12 Mar 2024 | 124.65 | 125.35 | 126.90 | 120.75 | 1179334 | -0.72% |
| 11 Mar 2024 | 125.55 | 135.00 | 135.45 | 124.65 | 985157 | -5.25% |
| 07 Mar 2024 | 132.50 | 132.00 | 138.80 | 131.30 | 2710917 | 5.28% |
| 06 Mar 2024 | 125.85 | 134.00 | 136.00 | 119.05 | 3746266 | -5.55% |
| 05 Mar 2024 | 133.25 | 146.00 | 146.80 | 131.10 | 3950096 | -13.11% |
| 04 Mar 2024 | 153.35 | 157.70 | 157.70 | 152.80 | 268369 | -1.86% |
| 02 Mar 2024 | 156.25 | 154.40 | 158.90 | 153.00 | 117197 | 2.22% |
| 01 Mar 2024 | 152.85 | 148.75 | 155.00 | 148.00 | 459497 | 3.31% |
| 29 Feb 2024 | 147.95 | 152.00 | 154.40 | 146.20 | 2207163 | -2.86% |
| 28 Feb 2024 | 152.30 | 160.00 | 161.85 | 151.25 | 494342 | -4.15% |
| 27 Feb 2024 | 158.90 | 157.50 | 164.00 | 157.50 | 641057 | 1.05% |
| 26 Feb 2024 | 157.25 | 160.00 | 160.40 | 155.20 | 385517 | -0.91% |
| 23 Feb 2024 | 158.70 | 156.00 | 163.70 | 156.00 | 470364 | 2.78% |
| 22 Feb 2024 | 154.40 | 157.95 | 158.40 | 153.00 | 502391 | -1.91% |
| 21 Feb 2024 | 157.40 | 161.55 | 163.70 | 155.25 | 444369 | -2.14% |
| 20 Feb 2024 | 160.85 | 163.80 | 167.80 | 158.40 | 503935 | -1.32% |
| 19 Feb 2024 | 163.00 | 159.20 | 166.15 | 159.20 | 553156 | 3.39% |
| 16 Feb 2024 | 157.65 | 157.75 | 159.95 | 156.40 | 512385 | 1.03% |
| 15 Feb 2024 | 156.05 | 154.70 | 157.70 | 152.00 | 683994 | 2.56% |
| 14 Feb 2024 | 152.15 | 148.00 | 153.00 | 145.25 | 645643 | 2.01% |
| 13 Feb 2024 | 149.15 | 144.90 | 156.20 | 142.80 | 1471893 | 7.03% |
| 12 Feb 2024 | 139.35 | 153.00 | 153.70 | 137.30 | 1478385 | -9.54% |
| 09 Feb 2024 | 154.05 | 159.75 | 161.00 | 150.00 | 641905 | -2.68% |
| 08 Feb 2024 | 158.30 | 163.50 | 165.20 | 157.50 | 723494 | -2.46% |
| 07 Feb 2024 | 162.30 | 166.90 | 169.15 | 161.50 | 767403 | -2.46% |
| 06 Feb 2024 | 166.40 | 164.70 | 170.00 | 162.30 | 837611 | 1.84% |
| 05 Feb 2024 | 163.40 | 160.25 | 167.60 | 159.05 | 961493 | 1.97% |
| 02 Feb 2024 | 160.25 | 168.45 | 171.90 | 157.40 | 1355242 | -4.39% |
| 01 Feb 2024 | 167.60 | 170.50 | 172.85 | 165.85 | 561601 | -1.27% |
| 31 Jan 2024 | 169.75 | 170.95 | 173.70 | 168.50 | 483215 | -0.18% |
| 30 Jan 2024 | 170.05 | 167.70 | 175.00 | 164.95 | 1046425 | 1.04% |
| 29 Jan 2024 | 168.30 | 175.55 | 180.00 | 164.60 | 1530183 | -3.05% |
| 25 Jan 2024 | 173.60 | 176.00 | 180.50 | 172.10 | 1391465 | -1.50% |
| 24 Jan 2024 | 176.25 | 168.70 | 178.05 | 167.95 | 1615043 | 5.07% |
| 23 Jan 2024 | 167.75 | 176.10 | 177.45 | 164.35 | 4092916 | 2.22% |
| 20 Jan 2024 | 164.10 | 167.05 | 169.00 | 163.25 | 539176 | -1.56% |
| 19 Jan 2024 | 166.70 | 166.10 | 169.90 | 163.00 | 1158783 | 1.25% |
| 18 Jan 2024 | 164.65 | 155.80 | 166.90 | 149.50 | 2074476 | 5.99% |
| 17 Jan 2024 | 155.35 | 150.00 | 158.20 | 146.45 | 1610154 | 2.47% |
| 16 Jan 2024 | 151.60 | 162.35 | 162.40 | 147.10 | 1635509 | -5.98% |
| 15 Jan 2024 | 161.25 | 161.70 | 165.10 | 158.10 | 846858 | 2.58% |
| 12 Jan 2024 | 157.20 | 158.65 | 161.45 | 155.25 | 466009 | -0.54% |
| 11 Jan 2024 | 158.05 | 157.45 | 159.95 | 152.90 | 808962 | 3.03% |
| 10 Jan 2024 | 153.40 | 156.10 | 158.35 | 152.00 | 619488 | -1.76% |
| 09 Jan 2024 | 156.15 | 156.30 | 160.00 | 154.45 | 997215 | 1.07% |
| 08 Jan 2024 | 154.50 | 160.00 | 161.70 | 153.65 | 995375 | -2.77% |
| 05 Jan 2024 | 158.90 | 157.70 | 163.05 | 156.60 | 2505304 | 2.19% |
| 04 Jan 2024 | 155.50 | 147.05 | 158.50 | 146.00 | 4538670 | 6.11% |
| 03 Jan 2024 | 146.55 | 144.35 | 148.85 | 142.00 | 867759 | 2.16% |
| 02 Jan 2024 | 143.45 | 144.95 | 149.00 | 142.90 | 958364 | -1.38% |
| 01 Jan 2024 | 145.45 | 145.80 | 147.90 | 142.95 | 1100046 | -0.92% |
| 29 Dec 2023 | 146.80 | 142.20 | 148.95 | 139.00 | 1381211 | 3.67% |
| 28 Dec 2023 | 141.60 | 143.95 | 145.80 | 140.70 | 732487 | -2.07% |
| 27 Dec 2023 | 144.60 | 147.30 | 151.95 | 141.00 | 2498421 | -0.69% |
| 26 Dec 2023 | 145.60 | 138.75 | 149.40 | 134.20 | 1577014 | 5.97% |
| 22 Dec 2023 | 137.40 | 139.00 | 140.70 | 134.40 | 995079 | -1.12% |
| 21 Dec 2023 | 138.95 | 127.85 | 139.80 | 124.75 | 2235815 | 7.01% |
| 20 Dec 2023 | 129.85 | 137.40 | 142.65 | 126.40 | 2619242 | -4.98% |
| 19 Dec 2023 | 136.65 | 140.65 | 142.05 | 136.00 | 1406823 | -1.97% |
| 18 Dec 2023 | 139.40 | 134.70 | 144.40 | 133.25 | 7471088 | 4.62% |
| 15 Dec 2023 | 133.25 | 123.05 | 134.60 | 122.40 | 5913569 | 9.13% |
| 14 Dec 2023 | 122.10 | 119.10 | 123.50 | 118.75 | 1756573 | 2.05% |
| 13 Dec 2023 | 119.65 | 119.05 | 120.50 | 118.10 | 790564 | 0.72% |
| 12 Dec 2023 | 118.80 | 123.15 | 124.60 | 117.20 | 1735629 | -2.90% |
| 11 Dec 2023 | 122.35 | 124.15 | 127.20 | 121.40 | 2220913 | -1.45% |
| 08 Dec 2023 | 124.15 | 126.60 | 134.40 | 122.40 | 10275374 | 5.30% |
| 07 Dec 2023 | 117.90 | 116.70 | 122.90 | 116.05 | 2585730 | 1.90% |
| 06 Dec 2023 | 115.70 | 115.45 | 117.45 | 113.80 | 1048046 | 0.30% |
| 05 Dec 2023 | 115.35 | 117.10 | 117.55 | 113.00 | 1153377 | -1.58% |
| 04 Dec 2023 | 117.20 | 119.00 | 119.90 | 116.10 | 963800 | 1.34% |
| 01 Dec 2023 | 115.65 | 115.55 | 118.45 | 115.30 | 639279 | 0.22% |
| 30 Nov 2023 | 115.40 | 116.90 | 117.90 | 113.40 | 701494 | -1.07% |
| 29 Nov 2023 | 116.65 | 118.60 | 119.65 | 116.00 | 501708 | -1.52% |
| 28 Nov 2023 | 118.45 | 116.50 | 120.80 | 116.15 | 1024143 | 1.98% |
| 24 Nov 2023 | 116.15 | 117.00 | 119.40 | 115.50 | 728700 | -0.47% |
| 23 Nov 2023 | 116.70 | 118.95 | 120.50 | 116.15 | 778957 | -1.89% |
| 22 Nov 2023 | 118.95 | 119.00 | 124.30 | 117.30 | 2380288 | 0.08% |
| 21 Nov 2023 | 118.85 | 119.95 | 120.35 | 118.40 | 752463 | 0.04% |
| 20 Nov 2023 | 118.80 | 117.60 | 120.40 | 115.80 | 985822 | 2.11% |
| 17 Nov 2023 | 116.35 | 119.05 | 121.90 | 115.75 | 1445797 | -2.02% |
| 16 Nov 2023 | 118.75 | 120.00 | 121.50 | 117.50 | 1332894 | 0.00% |
| 15 Nov 2023 | 118.75 | 119.00 | 121.00 | 117.40 | 1510896 | 0.25% |
| 13 Nov 2023 | 118.45 | 119.00 | 119.45 | 117.05 | 1110627 | -0.80% |
| 12 Nov 2023 | 119.40 | 120.50 | 122.80 | 118.10 | 763484 | 0.08% |
| 10 Nov 2023 | 119.30 | 114.95 | 120.80 | 113.75 | 3459325 | 3.56% |
| 09 Nov 2023 | 115.20 | 109.05 | 117.00 | 107.35 | 3853488 | 6.18% |
| 08 Nov 2023 | 108.50 | 112.00 | 112.90 | 108.00 | 1449258 | -3.08% |
| 07 Nov 2023 | 111.95 | 105.00 | 112.90 | 104.35 | 3017457 | 6.62% |
| 06 Nov 2023 | 105.00 | 106.80 | 107.70 | 104.55 | 731135 | -1.82% |
| 03 Nov 2023 | 106.95 | 108.10 | 110.60 | 106.25 | 1808143 | -0.23% |
| 02 Nov 2023 | 107.20 | 105.60 | 107.90 | 103.90 | 1740106 | 3.08% |
| 01 Nov 2023 | 104.00 | 100.70 | 109.60 | 98.95 | 5655385 | 3.79% |
| 31 Oct 2023 | 100.20 | 99.50 | 102.40 | 98.25 | 1645357 | 0.65% |
| 30 Oct 2023 | 99.55 | 100.40 | 100.90 | 98.40 | 1134671 | 0.05% |
| 27 Oct 2023 | 99.50 | 103.00 | 104.00 | 99.00 | 4130534 | -2.55% |
| 26 Oct 2023 | 102.10 | 99.70 | 102.90 | 94.60 | 3953597 | 1.85% |
| 25 Oct 2023 | 100.25 | 96.05 | 103.50 | 96.05 | 8182715 | 6.42% |
| 23 Oct 2023 | 94.20 | 101.40 | 104.40 | 93.30 | 4905356 | -6.18% |
| 20 Oct 2023 | 100.40 | 106.20 | 109.45 | 99.90 | 3122989 | -4.47% |
| 19 Oct 2023 | 105.10 | 109.00 | 112.00 | 104.20 | 6679262 | -2.78% |
| 18 Oct 2023 | 108.10 | 98.00 | 111.55 | 95.30 | 24002979 | 14.88% |
| 17 Oct 2023 | 94.10 | 94.90 | 95.50 | 91.05 | 2000009 | 1.24% |
| 16 Oct 2023 | 92.95 | 90.85 | 93.70 | 89.50 | 1498895 | 3.51% |
| 13 Oct 2023 | 89.80 | 93.55 | 94.50 | 89.05 | 1488773 | -3.23% |
| 12 Oct 2023 | 92.80 | 88.95 | 93.30 | 88.90 | 1540508 | 5.16% |
| 11 Oct 2023 | 88.25 | 90.30 | 90.80 | 88.00 | 574545 | -1.73% |
| 10 Oct 2023 | 89.80 | 88.25 | 92.30 | 88.25 | 1013886 | 1.87% |
| 09 Oct 2023 | 88.15 | 88.45 | 90.20 | 87.00 | 1196540 | -0.62% |
| 06 Oct 2023 | 88.70 | 89.80 | 91.75 | 87.60 | 726750 | -0.11% |
| 05 Oct 2023 | 88.80 | 87.35 | 89.85 | 85.75 | 741265 | 1.72% |
| 04 Oct 2023 | 87.30 | 87.80 | 91.75 | 86.50 | 1291347 | -0.96% |
| 03 Oct 2023 | 88.15 | 88.00 | 89.30 | 86.60 | 1118711 | 1.44% |
| 29 Sep 2023 | 86.90 | 85.45 | 88.35 | 84.50 | 1304080 | 2.78% |
| 28 Sep 2023 | 84.55 | 87.20 | 87.85 | 83.95 | 1213481 | -2.93% |
| 27 Sep 2023 | 87.10 | 77.40 | 88.45 | 77.30 | 5016383 | 11.38% |
| 26 Sep 2023 | 78.20 | 78.85 | 78.85 | 77.10 | 244361 | 0.13% |
| 25 Sep 2023 | 78.10 | 77.50 | 81.80 | 77.00 | 673524 | 0.97% |
| 22 Sep 2023 | 77.35 | 77.30 | 78.30 | 75.85 | 324750 | 1.11% |
| 21 Sep 2023 | 76.50 | 78.05 | 78.35 | 75.35 | 538154 | -2.05% |
| 20 Sep 2023 | 78.10 | 78.80 | 79.25 | 77.85 | 171997 | -1.64% |
| 18 Sep 2023 | 79.40 | 80.00 | 81.35 | 78.30 | 608661 | -0.19% |
| 15 Sep 2023 | 79.55 | 80.70 | 80.90 | 79.30 | 596049 | -0.50% |
| 14 Sep 2023 | 79.95 | 75.35 | 80.70 | 74.95 | 2311284 | 7.10% |
| 13 Sep 2023 | 74.65 | 72.60 | 75.90 | 70.00 | 948433 | 2.54% |
| 12 Sep 2023 | 72.80 | 76.90 | 76.90 | 71.45 | 847421 | -4.34% |
| 11 Sep 2023 | 76.10 | 77.80 | 78.25 | 75.70 | 680459 | -1.36% |
| 08 Sep 2023 | 77.15 | 78.10 | 79.70 | 76.90 | 638173 | -0.39% |
| 07 Sep 2023 | 77.45 | 78.20 | 78.65 | 77.20 | 340004 | -0.32% |
| 06 Sep 2023 | 77.70 | 77.55 | 78.45 | 76.35 | 567171 | 0.13% |
| 05 Sep 2023 | 77.60 | 78.20 | 79.00 | 76.45 | 437182 | -0.13% |
| 04 Sep 2023 | 77.70 | 80.95 | 81.30 | 77.40 | 891545 | -3.18% |
| 01 Sep 2023 | 80.25 | 81.00 | 81.30 | 79.15 | 727720 | -0.19% |
| 31 Aug 2023 | 80.40 | 79.00 | 81.80 | 78.80 | 1255270 | 2.81% |
| 30 Aug 2023 | 78.20 | 78.30 | 81.30 | 77.70 | 1324556 | 0.84% |
| 29 Aug 2023 | 77.55 | 77.75 | 78.70 | 75.75 | 967553 | 0.71% |
| 28 Aug 2023 | 77.00 | 79.45 | 82.55 | 76.45 | 1853291 | -2.22% |
| 25 Aug 2023 | 78.75 | 72.25 | 79.70 | 72.25 | 3031468 | 7.95% |
| 24 Aug 2023 | 72.95 | 73.90 | 75.50 | 72.50 | 756116 | -0.34% |
| 23 Aug 2023 | 73.20 | 73.85 | 74.20 | 72.85 | 446154 | -0.41% |
| 22 Aug 2023 | 73.50 | 74.60 | 74.60 | 72.60 | 612401 | -1.47% |
| 21 Aug 2023 | 74.60 | 73.95 | 75.40 | 72.80 | 1444488 | 3.32% |
| 18 Aug 2023 | 72.20 | 74.40 | 74.80 | 71.25 | 1128488 | -2.10% |
| 17 Aug 2023 | 73.75 | 70.55 | 74.00 | 69.55 | 3952913 | 5.66% |
| 16 Aug 2023 | 69.80 | 68.00 | 72.00 | 65.35 | 7449999 | 7.63% |
| 14 Aug 2023 | 64.85 | 66.45 | 66.45 | 63.25 | 262630 | -1.37% |
| 11 Aug 2023 | 65.75 | 66.60 | 66.85 | 65.40 | 474335 | -0.30% |
| 10 Aug 2023 | 65.95 | 66.50 | 67.00 | 65.55 | 276377 | -0.15% |
| 09 Aug 2023 | 66.05 | 66.50 | 66.65 | 65.40 | 210020 | 0.53% |
| 08 Aug 2023 | 65.70 | 67.65 | 67.70 | 65.45 | 271286 | -1.50% |
| 07 Aug 2023 | 66.70 | 65.60 | 67.00 | 64.40 | 623506 | 3.17% |
| 04 Aug 2023 | 64.65 | 65.30 | 65.30 | 64.00 | 193276 | 0.47% |
| 03 Aug 2023 | 64.35 | 64.90 | 65.30 | 63.40 | 358172 | -0.31% |
| 02 Aug 2023 | 64.55 | 66.00 | 66.95 | 63.45 | 594961 | -2.20% |
| 01 Aug 2023 | 66.00 | 66.50 | 67.45 | 65.00 | 794347 | 0.23% |
| 31 Jul 2023 | 65.85 | 66.85 | 67.00 | 65.50 | 357082 | 0.69% |
| 28 Jul 2023 | 65.40 | 65.95 | 66.00 | 65.10 | 292723 | 0.46% |
| 27 Jul 2023 | 65.10 | 64.85 | 66.35 | 64.60 | 414438 | 1.01% |
| 26 Jul 2023 | 64.45 | 66.00 | 66.55 | 63.05 | 427232 | -2.35% |
| 25 Jul 2023 | 66.00 | 67.80 | 68.00 | 65.35 | 1141564 | 1.38% |
| 24 Jul 2023 | 65.10 | 65.95 | 66.75 | 64.50 | 491611 | 0.23% |
| 21 Jul 2023 | 64.95 | 63.90 | 65.35 | 63.90 | 358239 | 0.54% |
| 20 Jul 2023 | 64.60 | 65.15 | 65.55 | 63.90 | 261360 | 0.16% |
| 19 Jul 2023 | 64.50 | 64.00 | 65.00 | 63.55 | 242969 | 0.78% |
| 18 Jul 2023 | 64.00 | 65.60 | 66.30 | 63.25 | 601768 | -2.44% |
| 17 Jul 2023 | 65.60 | 68.30 | 68.30 | 65.20 | 675442 | -2.45% |
| 14 Jul 2023 | 67.25 | 62.50 | 67.85 | 62.50 | 2197193 | 6.83% |
| 13 Jul 2023 | 62.95 | 63.05 | 63.95 | 62.35 | 494443 | -0.08% |
| 12 Jul 2023 | 63.00 | 63.00 | 63.70 | 62.30 | 375168 | 0.00% |
| 11 Jul 2023 | 63.00 | 61.20 | 63.50 | 60.65 | 729386 | 3.79% |
| 10 Jul 2023 | 60.70 | 60.95 | 61.85 | 60.50 | 417004 | -0.41% |
| 07 Jul 2023 | 60.95 | 62.30 | 62.30 | 60.55 | 426154 | -2.32% |
| 06 Jul 2023 | 62.40 | 62.10 | 63.20 | 61.50 | 520270 | 0.97% |
| 05 Jul 2023 | 61.80 | 60.95 | 62.35 | 60.40 | 695840 | 1.90% |
| 04 Jul 2023 | 60.65 | 61.25 | 61.45 | 60.30 | 364004 | -0.82% |
| 03 Jul 2023 | 61.15 | 61.45 | 61.55 | 60.80 | 447025 | 0.16% |
| 30 Jun 2023 | 61.05 | 62.50 | 62.50 | 60.90 | 435217 | -1.85% |
| 28 Jun 2023 | 62.20 | 63.70 | 63.95 | 61.35 | 847548 | -1.43% |
| 27 Jun 2023 | 63.10 | 60.50 | 65.90 | 60.50 | 5519932 | 4.56% |
| 26 Jun 2023 | 60.35 | 59.25 | 60.50 | 58.75 | 739028 | 2.12% |
| 23 Jun 2023 | 59.10 | 59.85 | 60.00 | 57.80 | 611526 | 0.34% |
| 22 Jun 2023 | 58.90 | 61.25 | 61.25 | 58.20 | 1684483 | -1.59% |
| 21 Jun 2023 | 59.85 | 59.75 | 62.60 | 59.40 | 3375667 | 0.42% |
| 20 Jun 2023 | 59.60 | 59.00 | 63.20 | 57.50 | 10366447 | -16.29% |
| 19 Jun 2023 | 71.20 | 70.35 | 72.00 | 70.10 | 753057 | 1.93% |
| 16 Jun 2023 | 69.85 | 66.60 | 71.45 | 66.60 | 1086580 | 5.20% |
| 15 Jun 2023 | 66.40 | 69.40 | 69.45 | 66.00 | 615855 | -4.32% |
| 14 Jun 2023 | 69.40 | 67.80 | 69.75 | 66.85 | 678274 | 2.36% |
| 13 Jun 2023 | 67.80 | 67.90 | 69.00 | 67.45 | 603792 | -0.37% |
| 12 Jun 2023 | 68.05 | 68.00 | 68.80 | 67.25 | 600946 | 0.74% |
| 09 Jun 2023 | 67.55 | 66.65 | 68.10 | 65.55 | 1067316 | 2.04% |
| 08 Jun 2023 | 66.20 | 63.20 | 67.50 | 62.75 | 1984422 | 5.75% |
| 07 Jun 2023 | 62.60 | 62.10 | 63.35 | 62.00 | 488513 | 1.29% |
| 06 Jun 2023 | 61.80 | 61.60 | 64.20 | 60.75 | 1438334 | 0.49% |
| 05 Jun 2023 | 61.50 | 61.90 | 61.90 | 60.10 | 401834 | 1.74% |
| 02 Jun 2023 | 60.45 | 59.60 | 61.45 | 59.30 | 541527 | 2.46% |
| 01 Jun 2023 | 59.00 | 58.85 | 59.50 | 58.50 | 206294 | 0.51% |
| 31 May 2023 | 58.70 | 58.80 | 58.95 | 58.05 | 280922 | 0.26% |
| 30 May 2023 | 58.55 | 58.70 | 59.40 | 57.90 | 446472 | 0.60% |
| 29 May 2023 | 58.20 | 57.70 | 58.55 | 57.20 | 289168 | 1.48% |
| 26 May 2023 | 57.35 | 57.50 | 57.55 | 56.70 | 195366 | 0.70% |
| 25 May 2023 | 56.95 | 57.40 | 57.50 | 56.60 | 123635 | -0.09% |
| 24 May 2023 | 57.00 | 58.00 | 58.00 | 56.85 | 130269 | -1.55% |
| 23 May 2023 | 57.90 | 57.10 | 58.20 | 57.10 | 148047 | 1.40% |
| 22 May 2023 | 57.10 | 58.30 | 58.30 | 56.50 | 103127 | -0.87% |
| 19 May 2023 | 57.60 | 58.10 | 58.10 | 56.75 | 171635 | -0.17% |
| 18 May 2023 | 57.70 | 58.40 | 58.40 | 57.25 | 225389 | 0.26% |
| 17 May 2023 | 57.55 | 58.65 | 58.65 | 57.30 | 199545 | -0.86% |
| 16 May 2023 | 58.05 | 58.40 | 59.10 | 57.85 | 218167 | 1.04% |
| 15 May 2023 | 57.45 | 58.30 | 59.10 | 57.10 | 335565 | 0.00% |
| 12 May 2023 | 57.45 | 58.50 | 59.75 | 56.15 | 371328 | -2.79% |
| 11 May 2023 | 59.10 | 59.95 | 60.40 | 58.75 | 461315 | 0.08% |
| 10 May 2023 | 59.05 | 59.00 | 59.45 | 57.80 | 266441 | 0.08% |
| 09 May 2023 | 59.00 | 59.85 | 60.25 | 58.45 | 309484 | -0.34% |
| 08 May 2023 | 59.20 | 57.25 | 61.40 | 57.25 | 1028354 | 3.05% |
| 05 May 2023 | 57.45 | 57.50 | 58.50 | 56.75 | 235768 | -0.52% |
| 04 May 2023 | 57.75 | 59.40 | 59.40 | 57.25 | 506367 | -1.87% |
| 03 May 2023 | 58.85 | 58.00 | 59.45 | 58.00 | 231200 | 0.68% |
| 02 May 2023 | 58.45 | 59.50 | 59.55 | 58.15 | 356537 | -0.51% |
| 28 Apr 2023 | 58.75 | 58.50 | 59.35 | 58.20 | 351192 | 0.95% |
| 27 Apr 2023 | 58.20 | 59.65 | 59.65 | 57.70 | 321358 | -0.94% |
| 26 Apr 2023 | 58.75 | 60.45 | 60.45 | 58.15 | 459197 | -0.93% |
| 25 Apr 2023 | 59.30 | 61.70 | 61.70 | 58.00 | 3575326 | 7.72% |
| 24 Apr 2023 | 55.05 | 55.10 | 55.70 | 53.50 | 215582 | 1.66% |
| 21 Apr 2023 | 54.15 | 57.20 | 57.20 | 53.55 | 265439 | -3.48% |
| 20 Apr 2023 | 56.10 | 55.95 | 57.20 | 55.80 | 267334 | 0.72% |
| 19 Apr 2023 | 55.70 | 56.70 | 56.70 | 55.50 | 85534 | -0.54% |
| 18 Apr 2023 | 56.00 | 55.70 | 57.00 | 55.50 | 314794 | 1.45% |
| 17 Apr 2023 | 55.20 | 55.45 | 55.95 | 54.05 | 200791 | 2.03% |
| 13 Apr 2023 | 54.10 | 53.90 | 54.50 | 53.65 | 127769 | 0.93% |
| 12 Apr 2023 | 53.60 | 54.45 | 54.50 | 53.15 | 93335 | -0.56% |
| 11 Apr 2023 | 53.90 | 53.80 | 54.30 | 53.55 | 87495 | 0.84% |
| 10 Apr 2023 | 53.45 | 54.50 | 54.50 | 53.05 | 194439 | -0.19% |
| 06 Apr 2023 | 53.55 | 52.55 | 54.10 | 52.50 | 235270 | 1.52% |
| 05 Apr 2023 | 52.75 | 52.00 | 53.30 | 51.70 | 338904 | 1.44% |
| 03 Apr 2023 | 52.00 | 50.50 | 52.75 | 50.40 | 277398 | 3.90% |
| 31 Mar 2023 | 50.05 | 49.20 | 50.80 | 49.05 | 562617 | 3.30% |
| 29 Mar 2023 | 48.45 | 49.30 | 50.50 | 48.25 | 697910 | -1.72% |
| 28 Mar 2023 | 49.30 | 49.65 | 51.25 | 48.25 | 406037 | -1.40% |
| 27 Mar 2023 | 50.00 | 51.95 | 52.00 | 48.20 | 382877 | -2.82% |
| 24 Mar 2023 | 51.45 | 53.85 | 53.85 | 51.10 | 200735 | -3.47% |
| 23 Mar 2023 | 53.30 | 54.45 | 54.45 | 53.00 | 192877 | -2.20% |
| 22 Mar 2023 | 54.50 | 55.20 | 56.45 | 53.45 | 396904 | 0.18% |
| 21 Mar 2023 | 54.40 | 52.50 | 55.40 | 52.50 | 377857 | 4.11% |
| 20 Mar 2023 | 52.25 | 51.85 | 54.40 | 51.00 | 237416 | -0.76% |
| 17 Mar 2023 | 52.65 | 52.40 | 53.85 | 51.25 | 159375 | 1.94% |
| 16 Mar 2023 | 51.65 | 52.35 | 53.00 | 51.10 | 104588 | -0.96% |
| 15 Mar 2023 | 52.15 | 52.95 | 53.30 | 51.70 | 151632 | -0.19% |
| 14 Mar 2023 | 52.25 | 56.45 | 56.45 | 51.10 | 590836 | -0.67% |
| 13 Mar 2023 | 52.60 | 54.50 | 54.85 | 51.15 | 329870 | -3.40% |
| 10 Mar 2023 | 54.45 | 55.90 | 55.90 | 54.10 | 283728 | -3.71% |
| 09 Mar 2023 | 56.55 | 57.40 | 58.50 | 55.30 | 296041 | -0.79% |
| 08 Mar 2023 | 57.00 | 56.20 | 59.20 | 55.40 | 244373 | 0.44% |
| 06 Mar 2023 | 56.75 | 56.05 | 58.25 | 55.20 | 264182 | 0.98% |
| 03 Mar 2023 | 56.20 | 56.45 | 57.30 | 55.95 | 120963 | 1.08% |
| 02 Mar 2023 | 55.60 | 55.00 | 56.50 | 54.50 | 219740 | 0.82% |
| 01 Mar 2023 | 55.15 | 54.05 | 57.00 | 53.00 | 240235 | 1.01% |
| 28 Feb 2023 | 54.60 | 54.65 | 55.80 | 52.80 | 293998 | 0.65% |
| 27 Feb 2023 | 54.25 | 56.85 | 56.90 | 54.00 | 243762 | -4.24% |
| 24 Feb 2023 | 56.65 | 59.90 | 59.90 | 56.50 | 274441 | -4.47% |
| 23 Feb 2023 | 59.30 | 56.70 | 59.95 | 56.30 | 251034 | 4.13% |
| 22 Feb 2023 | 56.95 | 57.00 | 57.40 | 56.70 | 134834 | -1.04% |
| 21 Feb 2023 | 57.55 | 58.95 | 59.15 | 56.65 | 203985 | -2.21% |
| 20 Feb 2023 | 58.85 | 59.85 | 60.15 | 58.20 | 106770 | -1.67% |
| 17 Feb 2023 | 59.85 | 59.75 | 60.50 | 59.45 | 78299 | 0.08% |
| 16 Feb 2023 | 59.80 | 60.20 | 60.40 | 59.45 | 85942 | -0.50% |
| 15 Feb 2023 | 60.10 | 59.35 | 60.35 | 59.00 | 108960 | 1.26% |
| 14 Feb 2023 | 59.35 | 61.40 | 61.40 | 59.00 | 258327 | -3.34% |
| 13 Feb 2023 | 61.40 | 63.85 | 63.85 | 60.20 | 177016 | -2.85% |
| 10 Feb 2023 | 63.20 | 61.50 | 63.50 | 61.50 | 197159 | 2.68% |
| 09 Feb 2023 | 61.55 | 62.75 | 62.75 | 61.40 | 111203 | -0.57% |
| 08 Feb 2023 | 61.90 | 62.70 | 62.95 | 61.70 | 132426 | -0.32% |
| 07 Feb 2023 | 62.10 | 63.35 | 63.35 | 61.50 | 191431 | -0.08% |
| 06 Feb 2023 | 62.15 | 64.90 | 64.90 | 61.10 | 335579 | -4.02% |
| 03 Feb 2023 | 64.75 | 66.45 | 66.65 | 64.20 | 350504 | -5.41% |
| 02 Feb 2023 | 68.45 | 67.20 | 69.40 | 66.50 | 472164 | 0.81% |
| 01 Feb 2023 | 67.90 | 69.85 | 70.30 | 65.80 | 466532 | -1.38% |
| 31 Jan 2023 | 68.85 | 69.00 | 69.50 | 68.15 | 284669 | 1.18% |
| 30 Jan 2023 | 68.05 | 66.70 | 68.50 | 66.20 | 284343 | 1.95% |
| 27 Jan 2023 | 66.75 | 68.40 | 68.60 | 65.35 | 243752 | -1.77% |
| 25 Jan 2023 | 67.95 | 69.00 | 69.20 | 67.55 | 280098 | -0.95% |
| 24 Jan 2023 | 68.60 | 67.75 | 68.95 | 66.95 | 636536 | 2.69% |
| 23 Jan 2023 | 66.80 | 66.25 | 67.15 | 65.20 | 256746 | 1.14% |
| 20 Jan 2023 | 66.05 | 65.60 | 66.85 | 64.95 | 396640 | 1.62% |
| 19 Jan 2023 | 65.00 | 65.45 | 65.75 | 64.20 | 249770 | 0.93% |
| 18 Jan 2023 | 64.40 | 63.70 | 64.70 | 63.65 | 109750 | 1.50% |
| 17 Jan 2023 | 63.45 | 64.00 | 64.40 | 63.25 | 104542 | -1.01% |
| 16 Jan 2023 | 64.10 | 65.45 | 65.45 | 63.80 | 163063 | -0.62% |
| 13 Jan 2023 | 64.50 | 64.75 | 65.10 | 64.25 | 133020 | -0.39% |
| 12 Jan 2023 | 64.75 | 64.70 | 65.55 | 64.30 | 191453 | 1.41% |
| 11 Jan 2023 | 63.85 | 65.85 | 65.85 | 63.65 | 225350 | -1.77% |
| 10 Jan 2023 | 65.00 | 64.60 | 65.30 | 64.05 | 181151 | 1.17% |
| 09 Jan 2023 | 64.25 | 65.35 | 65.40 | 63.95 | 193035 | 0.08% |
| 06 Jan 2023 | 64.20 | 66.00 | 66.05 | 63.75 | 176514 | -1.76% |
| 05 Jan 2023 | 65.35 | 65.30 | 66.50 | 64.05 | 256913 | 0.08% |
| 04 Jan 2023 | 65.30 | 66.35 | 66.35 | 64.80 | 389425 | -1.21% |
| 03 Jan 2023 | 66.10 | 65.30 | 66.50 | 65.15 | 241607 | 1.77% |
| 02 Jan 2023 | 64.95 | 64.50 | 65.30 | 63.80 | 152044 | 1.09% |
| 30 Dec 2022 | 64.25 | 63.80 | 64.65 | 63.55 | 228139 | 1.98% |
| 29 Dec 2022 | 63.00 | 63.80 | 63.80 | 62.60 | 259495 | -1.41% |
| 28 Dec 2022 | 63.90 | 64.25 | 65.20 | 63.20 | 331966 | -0.70% |
| 27 Dec 2022 | 64.35 | 64.65 | 64.90 | 63.75 | 224184 | 1.02% |
| 26 Dec 2022 | 63.70 | 62.05 | 63.90 | 61.90 | 385143 | 2.74% |
| 23 Dec 2022 | 62.00 | 64.05 | 64.85 | 61.60 | 595844 | -4.62% |
| 22 Dec 2022 | 65.00 | 66.10 | 66.75 | 64.05 | 714804 | -1.96% |
| 21 Dec 2022 | 66.30 | 68.35 | 68.60 | 66.00 | 773743 | -2.00% |
| 20 Dec 2022 | 67.65 | 68.75 | 68.75 | 67.25 | 463363 | -1.31% |
| 19 Dec 2022 | 68.55 | 68.20 | 69.10 | 67.95 | 657750 | 0.51% |
| 16 Dec 2022 | 68.20 | 68.30 | 69.45 | 67.50 | 571871 | -0.15% |
| 15 Dec 2022 | 68.30 | 68.30 | 69.80 | 67.85 | 483332 | 0.15% |
| 14 Dec 2022 | 68.20 | 66.00 | 68.90 | 66.00 | 401954 | 1.04% |
| 13 Dec 2022 | 67.50 | 67.20 | 68.15 | 66.95 | 239681 | 0.90% |
| 12 Dec 2022 | 66.90 | 67.55 | 67.60 | 66.10 | 253647 | -0.59% |
| 09 Dec 2022 | 67.30 | 68.75 | 68.75 | 66.65 | 498883 | -1.17% |
| 08 Dec 2022 | 68.10 | 68.60 | 68.90 | 67.90 | 284844 | -0.29% |
| 07 Dec 2022 | 68.30 | 68.95 | 72.70 | 67.90 | 1950524 | -0.29% |
| 06 Dec 2022 | 68.50 | 69.20 | 69.20 | 68.35 | 179728 | -0.72% |
| 05 Dec 2022 | 69.00 | 69.35 | 71.55 | 68.65 | 789094 | 0.51% |
| 02 Dec 2022 | 68.65 | 68.85 | 69.90 | 68.50 | 489141 | 0.29% |
| 01 Dec 2022 | 68.45 | 70.00 | 70.00 | 68.20 | 381009 | -1.08% |
| 30 Nov 2022 | 69.20 | 69.00 | 70.00 | 68.45 | 439583 | 1.10% |
| 29 Nov 2022 | 68.45 | 68.60 | 71.20 | 68.15 | 577914 | -0.22% |
| 28 Nov 2022 | 68.60 | 68.05 | 69.35 | 68.05 | 230911 | 0.66% |
| 25 Nov 2022 | 68.15 | 67.85 | 68.65 | 67.40 | 279311 | 1.26% |
| 24 Nov 2022 | 67.30 | 67.85 | 68.15 | 67.15 | 253573 | 0.00% |
| 23 Nov 2022 | 67.30 | 68.20 | 68.60 | 67.00 | 303331 | -0.30% |
| 22 Nov 2022 | 67.50 | 67.70 | 68.25 | 67.20 | 202704 | -0.52% |
| 21 Nov 2022 | 67.85 | 69.00 | 69.75 | 67.50 | 315762 | -1.31% |
| 18 Nov 2022 | 68.75 | 68.50 | 69.20 | 68.05 | 452437 | 0.88% |
| 17 Nov 2022 | 68.15 | 68.75 | 69.15 | 68.00 | 164319 | -1.09% |
| 16 Nov 2022 | 68.90 | 69.10 | 69.95 | 68.50 | 338260 | 0.22% |
| 15 Nov 2022 | 68.75 | 69.05 | 69.90 | 68.60 | 186634 | -0.94% |
| 14 Nov 2022 | 69.40 | 68.25 | 69.70 | 68.00 | 226709 | 1.31% |
| 11 Nov 2022 | 68.50 | 68.55 | 69.70 | 67.70 | 406171 | 0.66% |
| 10 Nov 2022 | 68.05 | 69.30 | 69.85 | 67.60 | 319454 | -2.16% |
| 09 Nov 2022 | 69.55 | 71.00 | 71.00 | 69.20 | 197271 | -1.28% |
| 07 Nov 2022 | 70.45 | 71.30 | 71.50 | 70.20 | 307581 | -0.21% |
| 04 Nov 2022 | 70.60 | 70.75 | 71.50 | 70.20 | 199038 | 0.50% |
| 03 Nov 2022 | 70.25 | 71.20 | 71.60 | 70.00 | 279750 | -1.20% |
| 02 Nov 2022 | 71.10 | 67.60 | 71.60 | 67.60 | 739128 | 4.87% |
| 01 Nov 2022 | 67.80 | 68.00 | 68.60 | 67.50 | 99229 | 0.07% |
| 31 Oct 2022 | 67.75 | 67.85 | 68.70 | 67.55 | 119075 | 0.15% |
| 28 Oct 2022 | 67.65 | 68.30 | 68.55 | 67.35 | 180347 | -0.37% |
| 27 Oct 2022 | 67.90 | 67.30 | 68.30 | 67.20 | 520065 | 0.52% |
| 25 Oct 2022 | 67.55 | 67.20 | 68.20 | 67.10 | 296722 | -0.22% |
| 24 Oct 2022 | 67.70 | 68.80 | 68.80 | 67.00 | 92576 | 1.35% |
| 21 Oct 2022 | 66.80 | 68.50 | 69.50 | 66.50 | 414838 | -3.26% |
| 20 Oct 2022 | 69.05 | 70.00 | 70.80 | 68.15 | 216055 | -1.50% |
| 19 Oct 2022 | 70.10 | 71.10 | 71.40 | 69.10 | 239889 | -0.85% |
| 18 Oct 2022 | 70.70 | 69.70 | 72.40 | 69.20 | 319395 | 2.02% |
| 17 Oct 2022 | 69.30 | 69.95 | 70.00 | 68.50 | 265567 | -1.28% |
| 14 Oct 2022 | 70.20 | 66.80 | 72.00 | 66.80 | 1614993 | 6.12% |
| 13 Oct 2022 | 66.15 | 66.60 | 67.65 | 65.95 | 103950 | -0.82% |
| 12 Oct 2022 | 66.70 | 67.05 | 67.65 | 66.60 | 98527 | -0.45% |
| 11 Oct 2022 | 67.00 | 68.50 | 68.95 | 66.65 | 148630 | -1.83% |
| 10 Oct 2022 | 68.25 | 69.05 | 69.50 | 67.80 | 96036 | -1.73% |
| 07 Oct 2022 | 69.45 | 70.30 | 70.50 | 69.00 | 97762 | -0.22% |
| 06 Oct 2022 | 69.60 | 69.35 | 70.45 | 68.75 | 182284 | 2.28% |
| 04 Oct 2022 | 68.05 | 67.80 | 69.35 | 67.25 | 153667 | 1.87% |
| 03 Oct 2022 | 66.80 | 67.00 | 67.85 | 66.15 | 110092 | 1.21% |
| 30 Sep 2022 | 66.00 | 64.60 | 67.60 | 64.60 | 252102 | 0.23% |
| 29 Sep 2022 | 65.85 | 67.10 | 67.45 | 65.05 | 182465 | -0.38% |
| 28 Sep 2022 | 66.10 | 66.80 | 66.80 | 65.55 | 177253 | -1.05% |
| 27 Sep 2022 | 66.80 | 66.35 | 68.25 | 66.20 | 127777 | -0.52% |
| 26 Sep 2022 | 67.15 | 68.05 | 68.95 | 66.10 | 158534 | -2.04% |
| 23 Sep 2022 | 68.55 | 70.70 | 70.70 | 68.05 | 257060 | -2.70% |
| 22 Sep 2022 | 70.45 | 70.95 | 72.35 | 69.90 | 210672 | -0.70% |
| 21 Sep 2022 | 70.95 | 72.30 | 72.30 | 70.80 | 150872 | -1.18% |
| 20 Sep 2022 | 71.80 | 72.70 | 73.45 | 71.35 | 302982 | 0.00% |
| 19 Sep 2022 | 71.80 | 72.80 | 72.90 | 71.05 | 357486 | -0.21% |
| 16 Sep 2022 | 71.95 | 77.70 | 77.75 | 71.20 | 756332 | -8.40% |
| 15 Sep 2022 | 78.55 | 73.40 | 79.40 | 72.00 | 1355629 | 8.49% |
| 14 Sep 2022 | 72.40 | 71.95 | 73.10 | 71.80 | 186371 | -0.82% |
| 13 Sep 2022 | 73.00 | 73.75 | 74.00 | 72.60 | 179961 | -0.07% |
| 12 Sep 2022 | 73.05 | 74.55 | 74.60 | 72.65 | 169928 | -1.22% |
| 09 Sep 2022 | 73.95 | 73.90 | 76.00 | 73.10 | 626002 | 1.16% |
| 08 Sep 2022 | 73.10 | 72.80 | 74.70 | 72.40 | 240400 | 1.25% |
| 07 Sep 2022 | 72.20 | 72.00 | 73.05 | 71.20 | 155615 | -0.28% |
| 06 Sep 2022 | 72.40 | 72.90 | 73.15 | 72.15 | 151498 | 0.35% |
| 05 Sep 2022 | 72.15 | 72.95 | 73.40 | 72.00 | 115080 | 0.07% |
| 02 Sep 2022 | 72.10 | 72.50 | 73.10 | 71.95 | 111619 | 0.21% |
| 01 Sep 2022 | 71.95 | 73.00 | 73.00 | 71.40 | 85459 | -0.48% |
| 30 Aug 2022 | 72.30 | 70.80 | 75.10 | 70.80 | 163666 | 2.34% |
| 29 Aug 2022 | 70.65 | 69.05 | 71.25 | 69.05 | 110175 | -2.42% |
| 26 Aug 2022 | 72.40 | 74.10 | 74.25 | 71.70 | 159797 | -1.03% |
| 25 Aug 2022 | 73.15 | 70.60 | 74.95 | 70.60 | 822464 | 3.76% |
| 24 Aug 2022 | 70.50 | 70.80 | 70.80 | 69.85 | 123471 | 1.08% |
| 23 Aug 2022 | 69.75 | 68.65 | 70.40 | 67.50 | 118669 | 1.53% |
| 22 Aug 2022 | 68.70 | 70.65 | 70.65 | 68.50 | 268218 | -2.83% |
| 19 Aug 2022 | 70.70 | 72.90 | 72.95 | 69.80 | 221107 | -2.48% |
| 18 Aug 2022 | 72.50 | 74.00 | 74.00 | 71.10 | 339165 | 0.83% |
| 17 Aug 2022 | 71.90 | 70.05 | 72.05 | 70.05 | 378529 | 3.01% |
| 16 Aug 2022 | 69.80 | 69.00 | 71.50 | 68.50 | 227759 | 1.90% |
| 12 Aug 2022 | 68.50 | 68.45 | 69.50 | 68.30 | 83449 | 0.07% |
| 11 Aug 2022 | 68.45 | 68.00 | 69.90 | 68.00 | 140875 | 1.03% |
| 10 Aug 2022 | 67.75 | 68.75 | 68.80 | 67.40 | 110781 | -0.44% |
| 08 Aug 2022 | 68.05 | 69.50 | 69.50 | 67.55 | 186717 | -0.58% |
| 05 Aug 2022 | 68.45 | 67.55 | 69.25 | 67.55 | 137365 | 0.51% |
| 04 Aug 2022 | 68.10 | 69.90 | 69.95 | 67.50 | 158658 | -1.45% |
| 03 Aug 2022 | 69.10 | 69.05 | 69.90 | 68.75 | 122795 | -0.07% |
| 02 Aug 2022 | 69.15 | 68.50 | 69.70 | 67.65 | 196223 | 1.02% |
| 01 Aug 2022 | 68.45 | 68.00 | 69.00 | 67.00 | 341868 | 1.18% |
| 29 Jul 2022 | 67.65 | 69.70 | 70.00 | 65.80 | 930853 | -6.43% |
| 28 Jul 2022 | 72.30 | 72.00 | 74.30 | 72.00 | 151656 | 0.14% |
| 27 Jul 2022 | 72.20 | 72.35 | 73.10 | 71.40 | 74110 | -0.21% |
| 26 Jul 2022 | 72.35 | 73.00 | 73.70 | 72.00 | 53396 | -1.77% |
| 25 Jul 2022 | 73.65 | 76.00 | 76.00 | 73.00 | 102884 | -1.93% |
| 22 Jul 2022 | 75.10 | 73.90 | 76.20 | 73.55 | 169300 | 2.25% |
| 21 Jul 2022 | 73.45 | 74.00 | 74.20 | 72.75 | 113396 | 0.41% |
| 20 Jul 2022 | 73.15 | 74.95 | 74.95 | 72.80 | 130054 | -0.95% |
| 19 Jul 2022 | 73.85 | 71.40 | 74.40 | 70.60 | 296974 | 4.16% |
| 18 Jul 2022 | 70.90 | 71.30 | 71.30 | 68.60 | 86471 | 0.85% |
| 15 Jul 2022 | 70.30 | 70.55 | 71.70 | 69.05 | 84554 | -0.35% |
| 14 Jul 2022 | 70.55 | 71.80 | 72.50 | 69.80 | 69709 | -1.60% |
| 13 Jul 2022 | 71.70 | 70.90 | 73.60 | 70.90 | 114044 | 0.49% |
| 12 Jul 2022 | 71.35 | 71.60 | 74.90 | 71.00 | 81465 | -0.14% |
| 11 Jul 2022 | 71.45 | 70.70 | 72.45 | 70.35 | 75025 | 0.78% |
| 08 Jul 2022 | 70.90 | 71.50 | 72.15 | 70.10 | 129071 | 0.85% |
| 07 Jul 2022 | 70.30 | 71.80 | 71.95 | 69.95 | 139329 | 0.29% |
| 06 Jul 2022 | 70.10 | 70.85 | 71.35 | 69.60 | 86643 | -0.50% |
| 05 Jul 2022 | 70.45 | 69.20 | 71.80 | 69.20 | 55616 | 0.64% |
| 04 Jul 2022 | 70.00 | 70.50 | 70.50 | 68.60 | 77036 | 0.79% |
| 01 Jul 2022 | 69.45 | 70.60 | 70.60 | 68.55 | 114054 | -0.22% |
| 30 Jun 2022 | 69.60 | 70.00 | 71.45 | 69.00 | 112202 | 0.36% |
| 29 Jun 2022 | 69.35 | 68.50 | 70.00 | 68.35 | 74724 | -0.29% |
| 28 Jun 2022 | 69.55 | 69.00 | 70.00 | 68.10 | 94772 | 0.58% |
| 27 Jun 2022 | 69.15 | 70.80 | 71.35 | 68.75 | 89225 | -0.14% |
| 24 Jun 2022 | 69.25 | 69.00 | 69.80 | 68.45 | 175316 | 1.91% |
| 23 Jun 2022 | 67.95 | 67.35 | 69.40 | 67.05 | 112454 | 0.30% |
| 22 Jun 2022 | 67.75 | 70.40 | 70.40 | 67.00 | 110695 | -2.94% |
| 21 Jun 2022 | 69.80 | 67.00 | 70.40 | 66.25 | 304977 | 6.16% |
| 20 Jun 2022 | 65.75 | 69.80 | 69.80 | 65.00 | 158101 | -4.36% |
| 17 Jun 2022 | 68.75 | 72.00 | 72.60 | 67.35 | 222619 | -4.71% |
| 16 Jun 2022 | 72.15 | 74.30 | 74.75 | 71.15 | 112093 | -1.50% |
| 15 Jun 2022 | 73.25 | 74.95 | 75.00 | 72.95 | 70919 | -0.68% |
| 14 Jun 2022 | 73.75 | 73.55 | 75.00 | 72.90 | 90650 | 0.27% |
| 13 Jun 2022 | 73.55 | 75.00 | 75.50 | 73.25 | 181842 | -4.23% |
| 10 Jun 2022 | 76.80 | 78.00 | 79.45 | 75.60 | 467742 | -0.65% |
| 09 Jun 2022 | 77.30 | 78.10 | 78.50 | 76.85 | 147404 | -1.02% |
| 08 Jun 2022 | 78.10 | 76.50 | 78.80 | 76.20 | 139870 | 1.83% |
| 07 Jun 2022 | 76.70 | 79.40 | 79.60 | 75.25 | 219381 | -3.34% |
| 06 Jun 2022 | 79.35 | 80.45 | 80.90 | 78.10 | 129737 | -1.37% |
| 03 Jun 2022 | 80.45 | 83.65 | 83.65 | 80.00 | 159859 | -2.78% |
| 02 Jun 2022 | 82.75 | 79.35 | 83.30 | 78.45 | 440631 | 5.82% |
| 01 Jun 2022 | 78.20 | 78.65 | 79.50 | 77.55 | 83232 | -0.64% |
| 31 May 2022 | 78.70 | 76.20 | 79.80 | 75.75 | 462453 | 3.62% |
| 30 May 2022 | 75.95 | 76.25 | 78.30 | 75.40 | 226391 | 0.26% |
| 27 May 2022 | 75.75 | 75.20 | 78.75 | 75.00 | 401958 | -0.85% |
| 26 May 2022 | 76.40 | 76.00 | 77.35 | 72.00 | 208406 | 2.00% |
| 25 May 2022 | 74.90 | 77.50 | 78.00 | 73.70 | 229252 | -3.97% |
| 24 May 2022 | 78.00 | 79.00 | 79.55 | 77.50 | 139661 | -1.89% |
| 23 May 2022 | 79.50 | 78.00 | 80.85 | 71.50 | 302913 | 0.63% |
| 20 May 2022 | 79.00 | 77.25 | 81.00 | 77.25 | 288678 | 2.33% |
| 19 May 2022 | 77.20 | 78.40 | 79.00 | 75.50 | 386018 | -3.20% |
| 18 May 2022 | 79.75 | 80.40 | 81.40 | 78.40 | 371767 | 0.50% |
| 17 May 2022 | 79.35 | 79.00 | 80.00 | 78.25 | 392337 | 1.41% |
| 16 May 2022 | 78.25 | 77.70 | 79.00 | 75.45 | 440046 | 2.49% |
| 13 May 2022 | 76.35 | 76.10 | 78.00 | 75.10 | 732704 | 1.87% |
| 12 May 2022 | 74.95 | 72.15 | 77.65 | 71.50 | 569517 | -2.54% |
| 11 May 2022 | 76.90 | 77.95 | 77.95 | 71.00 | 619768 | 1.45% |
| 10 May 2022 | 75.80 | 79.00 | 80.20 | 75.00 | 508464 | -2.63% |
| 09 May 2022 | 77.85 | 78.10 | 79.95 | 76.00 | 652693 | -2.63% |
| 06 May 2022 | 79.95 | 78.20 | 81.65 | 76.35 | 608428 | -2.38% |
| 05 May 2022 | 81.90 | 87.00 | 87.00 | 81.40 | 499457 | -3.70% |
| 04 May 2022 | 85.05 | 87.85 | 88.40 | 84.00 | 447114 | -0.76% |
| 02 May 2022 | 85.70 | 88.95 | 89.35 | 84.60 | 505668 | -3.98% |
| 29 Apr 2022 | 89.25 | 91.90 | 93.35 | 88.55 | 570851 | -2.41% |
| 28 Apr 2022 | 91.45 | 94.00 | 94.85 | 91.05 | 627792 | -1.45% |
| 27 Apr 2022 | 92.80 | 95.00 | 96.90 | 92.00 | 1618066 | -8.35% |
| 26 Apr 2022 | 101.25 | 96.45 | 102.85 | 96.40 | 2188188 | 6.19% |
| 25 Apr 2022 | 95.35 | 94.00 | 97.00 | 92.80 | 621761 | 0.85% |
| 22 Apr 2022 | 94.55 | 91.20 | 96.45 | 90.85 | 988016 | 3.56% |
| 21 Apr 2022 | 91.30 | 96.50 | 98.25 | 90.00 | 1934868 | -4.85% |
| 20 Apr 2022 | 95.95 | 98.60 | 99.40 | 95.00 | 392584 | -1.13% |
| 19 Apr 2022 | 97.05 | 99.35 | 102.90 | 94.25 | 587299 | -2.27% |
| 18 Apr 2022 | 99.30 | 101.00 | 101.00 | 98.40 | 426748 | -2.55% |
| 13 Apr 2022 | 101.90 | 103.40 | 105.10 | 100.90 | 1159587 | 0.34% |
| 12 Apr 2022 | 101.55 | 105.00 | 105.00 | 100.85 | 698075 | -2.96% |
| 11 Apr 2022 | 104.65 | 100.95 | 105.95 | 99.55 | 2565145 | 4.60% |
| 08 Apr 2022 | 100.05 | 99.00 | 103.25 | 98.40 | 1009849 | 1.73% |
| 07 Apr 2022 | 98.35 | 104.50 | 105.00 | 97.50 | 1562900 | -4.84% |
| 06 Apr 2022 | 103.35 | 96.15 | 103.95 | 96.00 | 3438425 | 7.66% |
| 05 Apr 2022 | 96.00 | 94.95 | 97.70 | 92.05 | 915423 | 2.51% |
| 04 Apr 2022 | 93.65 | 93.00 | 94.30 | 93.00 | 240193 | 1.46% |
| 01 Apr 2022 | 92.30 | 88.05 | 93.00 | 88.05 | 316905 | 4.23% |
| 31 Mar 2022 | 88.55 | 88.55 | 91.00 | 88.25 | 326655 | -1.28% |
| 30 Mar 2022 | 89.70 | 88.05 | 90.45 | 87.90 | 329015 | 3.40% |
| 29 Mar 2022 | 86.75 | 88.25 | 89.50 | 86.30 | 215266 | -0.63% |
| 28 Mar 2022 | 87.30 | 89.60 | 91.50 | 85.55 | 463751 | -2.57% |
| 25 Mar 2022 | 89.60 | 91.00 | 92.70 | 89.00 | 249915 | -2.56% |
| 24 Mar 2022 | 91.95 | 92.00 | 94.00 | 90.00 | 229400 | -0.81% |
| 23 Mar 2022 | 92.70 | 95.00 | 95.70 | 81.50 | 453026 | -1.01% |
| 22 Mar 2022 | 93.65 | 94.50 | 94.50 | 91.10 | 299246 | 0.05% |
| 21 Mar 2022 | 93.60 | 97.00 | 98.40 | 93.00 | 949320 | -0.90% |
| 17 Mar 2022 | 94.45 | 89.45 | 96.00 | 87.05 | 1181199 | 7.64% |
| 16 Mar 2022 | 87.75 | 87.80 | 90.45 | 81.90 | 357982 | 3.60% |
| 15 Mar 2022 | 84.70 | 86.00 | 88.50 | 82.75 | 250398 | -0.99% |
| 14 Mar 2022 | 85.55 | 87.90 | 88.25 | 84.45 | 378491 | -0.41% |
| 11 Mar 2022 | 85.90 | 85.90 | 88.00 | 85.30 | 584252 | -0.23% |
| 10 Mar 2022 | 86.10 | 87.80 | 88.55 | 85.25 | 362478 | 1.89% |
| 09 Mar 2022 | 84.50 | 79.75 | 85.50 | 79.65 | 554591 | 8.06% |
| 08 Mar 2022 | 78.20 | 78.70 | 80.35 | 76.70 | 170784 | 0.84% |
| 07 Mar 2022 | 77.55 | 79.00 | 80.95 | 76.75 | 233052 | -6.06% |
| 04 Mar 2022 | 82.55 | 82.30 | 83.45 | 81.50 | 105115 | -0.66% |
| 03 Mar 2022 | 83.10 | 83.70 | 85.00 | 82.50 | 154391 | 0.36% |
| 02 Mar 2022 | 82.80 | 83.60 | 84.65 | 82.25 | 271369 | -2.30% |
| 28 Feb 2022 | 84.75 | 82.10 | 85.10 | 80.40 | 257338 | 3.23% |
| 25 Feb 2022 | 82.10 | 82.45 | 84.00 | 79.35 | 372256 | 5.32% |
| 24 Feb 2022 | 77.95 | 82.25 | 82.90 | 76.25 | 538223 | -8.46% |
| 23 Feb 2022 | 85.15 | 83.05 | 87.00 | 83.05 | 226856 | 2.53% |
| 22 Feb 2022 | 83.05 | 85.00 | 85.00 | 82.00 | 281458 | -4.04% |
| 21 Feb 2022 | 86.55 | 87.15 | 88.00 | 84.15 | 179926 | -0.69% |
| 18 Feb 2022 | 87.15 | 88.80 | 89.30 | 86.10 | 136928 | -1.69% |
| 17 Feb 2022 | 88.65 | 89.15 | 90.40 | 88.50 | 158482 | -0.06% |
| 16 Feb 2022 | 88.70 | 90.00 | 90.90 | 88.00 | 276161 | 0.11% |
| 15 Feb 2022 | 88.60 | 88.05 | 89.95 | 84.35 | 328589 | 0.91% |
| 14 Feb 2022 | 87.80 | 89.90 | 90.00 | 87.20 | 275231 | -4.31% |
| 11 Feb 2022 | 91.75 | 92.10 | 93.15 | 91.40 | 164306 | -1.29% |
| 10 Feb 2022 | 92.95 | 94.85 | 95.10 | 91.15 | 209235 | -1.33% |
| 09 Feb 2022 | 94.20 | 93.00 | 94.90 | 92.35 | 187591 | 2.50% |
| 08 Feb 2022 | 91.90 | 94.90 | 95.05 | 90.60 | 363473 | -2.75% |
| 07 Feb 2022 | 94.50 | 95.75 | 96.40 | 93.60 | 249879 | -0.94% |
| 04 Feb 2022 | 95.40 | 97.40 | 97.40 | 94.90 | 202236 | -1.34% |
| 03 Feb 2022 | 96.70 | 97.50 | 98.90 | 96.45 | 328092 | -3.35% |
| 02 Feb 2022 | 100.05 | 99.75 | 101.60 | 98.80 | 598720 | 0.30% |
| 01 Feb 2022 | 99.75 | 99.10 | 100.80 | 96.90 | 478378 | 1.84% |
| 31 Jan 2022 | 97.95 | 97.90 | 99.20 | 96.70 | 365960 | 1.35% |
| 28 Jan 2022 | 96.65 | 96.00 | 99.05 | 95.60 | 367787 | 0.94% |
| 27 Jan 2022 | 95.75 | 95.00 | 99.70 | 93.90 | 617092 | -0.31% |
| 25 Jan 2022 | 96.05 | 94.00 | 98.10 | 92.50 | 743755 | 2.78% |
| 24 Jan 2022 | 93.45 | 100.00 | 100.45 | 89.25 | 1264909 | -6.17% |
| 21 Jan 2022 | 99.60 | 101.90 | 103.70 | 98.50 | 2000388 | -1.78% |
| 20 Jan 2022 | 101.40 | 99.40 | 102.45 | 98.50 | 1078706 | 2.74% |
| 19 Jan 2022 | 98.70 | 97.45 | 100.20 | 96.40 | 502882 | 1.65% |
| 18 Jan 2022 | 97.10 | 100.80 | 102.85 | 95.30 | 995001 | -1.77% |
| 17 Jan 2022 | 98.85 | 98.90 | 101.00 | 97.30 | 600016 | 1.02% |
| 14 Jan 2022 | 97.85 | 95.95 | 98.90 | 95.05 | 485752 | 1.77% |
| 13 Jan 2022 | 96.15 | 95.80 | 97.00 | 93.80 | 488020 | 1.48% |
| 12 Jan 2022 | 94.75 | 96.85 | 96.85 | 94.10 | 267534 | -1.35% |
| 11 Jan 2022 | 96.05 | 95.90 | 97.40 | 94.90 | 408176 | 0.95% |
| 10 Jan 2022 | 95.15 | 96.90 | 97.50 | 94.60 | 533462 | -0.73% |
| 07 Jan 2022 | 95.85 | 95.60 | 97.60 | 94.45 | 587208 | 0.84% |
| 06 Jan 2022 | 95.05 | 94.00 | 95.55 | 92.45 | 361207 | 0.85% |
| 05 Jan 2022 | 94.25 | 92.25 | 96.35 | 91.80 | 633111 | 2.67% |
| 04 Jan 2022 | 91.80 | 91.60 | 93.35 | 91.20 | 193512 | 0.22% |
| 03 Jan 2022 | 91.60 | 89.50 | 92.50 | 89.50 | 279101 | 0.55% |
| 31 Dec 2021 | 91.10 | 89.70 | 91.80 | 89.20 | 275368 | 2.53% |
| 30 Dec 2021 | 88.85 | 88.70 | 90.90 | 87.50 | 270292 | 1.08% |
| 29 Dec 2021 | 87.90 | 89.85 | 89.85 | 87.40 | 222413 | -0.23% |
| 28 Dec 2021 | 88.10 | 87.30 | 89.10 | 87.30 | 148804 | 0.92% |
| 27 Dec 2021 | 87.30 | 87.95 | 88.35 | 86.60 | 117886 | -0.74% |
| 24 Dec 2021 | 87.95 | 89.85 | 89.90 | 87.55 | 109033 | -1.12% |
| 23 Dec 2021 | 88.95 | 89.55 | 91.40 | 88.10 | 142524 | 0.28% |
| 22 Dec 2021 | 88.70 | 87.10 | 89.70 | 87.05 | 193425 | 2.84% |
| 21 Dec 2021 | 86.25 | 87.00 | 89.30 | 85.20 | 174443 | 0.76% |
| 20 Dec 2021 | 85.60 | 88.55 | 89.75 | 71.45 | 420138 | -4.09% |
| 17 Dec 2021 | 89.25 | 92.00 | 92.25 | 88.80 | 249542 | -2.78% |
| 16 Dec 2021 | 91.80 | 94.20 | 94.70 | 91.00 | 300076 | -0.97% |
| 15 Dec 2021 | 92.70 | 93.00 | 97.80 | 92.10 | 1147948 | -0.11% |
| 14 Dec 2021 | 92.80 | 93.50 | 94.40 | 92.25 | 175657 | -1.07% |
| 13 Dec 2021 | 93.80 | 95.25 | 96.15 | 92.70 | 509794 | 1.08% |
| 10 Dec 2021 | 92.80 | 91.50 | 93.60 | 89.55 | 479226 | 1.70% |
| 09 Dec 2021 | 91.25 | 91.95 | 93.40 | 91.00 | 293955 | -0.05% |
| 08 Dec 2021 | 91.30 | 92.60 | 92.60 | 91.00 | 264412 | 0.44% |
| 07 Dec 2021 | 90.90 | 92.00 | 94.80 | 89.25 | 633519 | 3.53% |
| 06 Dec 2021 | 87.80 | 89.70 | 89.70 | 87.40 | 191911 | -1.07% |
| 03 Dec 2021 | 88.75 | 91.95 | 91.95 | 87.35 | 496433 | -2.53% |
| 02 Dec 2021 | 91.05 | 84.50 | 92.75 | 84.50 | 1042893 | 7.94% |
| 01 Dec 2021 | 84.35 | 85.80 | 86.70 | 82.95 | 513920 | -0.24% |
| 30 Nov 2021 | 84.55 | 85.80 | 91.00 | 83.55 | 618550 | -1.46% |
| 29 Nov 2021 | 85.80 | 86.00 | 89.60 | 84.00 | 240261 | -2.39% |
| 26 Nov 2021 | 87.90 | 93.05 | 93.15 | 86.65 | 303289 | -5.48% |
| 25 Nov 2021 | 93.00 | 93.65 | 94.05 | 92.30 | 141037 | -0.69% |
| 24 Nov 2021 | 93.65 | 96.60 | 96.60 | 93.30 | 203823 | -1.16% |
| 23 Nov 2021 | 94.75 | 92.50 | 96.75 | 88.70 | 297525 | 2.10% |
| 22 Nov 2021 | 92.80 | 95.00 | 95.25 | 90.00 | 325121 | -2.11% |
| 18 Nov 2021 | 94.80 | 97.00 | 97.65 | 94.15 | 246548 | -1.81% |
| 17 Nov 2021 | 96.55 | 97.50 | 98.40 | 96.00 | 226281 | -0.87% |
| 16 Nov 2021 | 97.40 | 97.95 | 99.20 | 97.00 | 224001 | 0.00% |
| 15 Nov 2021 | 97.40 | 99.35 | 99.35 | 97.15 | 197826 | -0.97% |
| 12 Nov 2021 | 98.35 | 99.80 | 99.80 | 97.75 | 239843 | -0.46% |
| 11 Nov 2021 | 98.80 | 98.55 | 101.00 | 97.25 | 270375 | 0.25% |
| 10 Nov 2021 | 98.55 | 99.80 | 102.75 | 98.00 | 549307 | -1.25% |
| 09 Nov 2021 | 99.80 | 99.90 | 101.00 | 99.15 | 311659 | -0.10% |
| 08 Nov 2021 | 99.90 | 100.30 | 101.25 | 99.10 | 260405 | 0.60% |
| 04 Nov 2021 | 99.30 | 98.85 | 99.85 | 98.10 | 88110 | 1.17% |
| 03 Nov 2021 | 98.15 | 99.05 | 100.00 | 97.70 | 169420 | -0.91% |
| 02 Nov 2021 | 99.05 | 100.00 | 100.95 | 98.05 | 214785 | 0.41% |
| 01 Nov 2021 | 98.65 | 96.95 | 99.55 | 96.90 | 205281 | 2.60% |
| 29 Oct 2021 | 96.15 | 96.70 | 98.45 | 94.20 | 281077 | -0.57% |
| 28 Oct 2021 | 96.70 | 99.70 | 100.55 | 96.00 | 295955 | -2.96% |
| 27 Oct 2021 | 99.65 | 100.00 | 101.90 | 99.10 | 243647 | 0.15% |
| 26 Oct 2021 | 99.50 | 97.50 | 100.90 | 96.35 | 551659 | 2.47% |
| 25 Oct 2021 | 97.10 | 102.90 | 102.90 | 96.80 | 504881 | -4.80% |
| 22 Oct 2021 | 102.00 | 105.50 | 108.00 | 100.00 | 690161 | -2.90% |
| 21 Oct 2021 | 105.05 | 109.25 | 113.50 | 104.45 | 1888015 | -0.43% |
| 20 Oct 2021 | 105.50 | 108.00 | 110.00 | 101.90 | 715476 | -1.95% |
| 19 Oct 2021 | 107.60 | 115.90 | 116.40 | 106.00 | 846693 | -6.35% |
| 18 Oct 2021 | 114.90 | 115.65 | 117.25 | 114.50 | 468119 | 0.39% |
| 14 Oct 2021 | 114.45 | 115.45 | 117.20 | 111.40 | 737257 | -0.09% |
| 13 Oct 2021 | 114.55 | 113.35 | 116.80 | 113.35 | 815365 | 1.87% |
| 12 Oct 2021 | 112.45 | 116.90 | 119.15 | 112.00 | 1106395 | -3.85% |
| 11 Oct 2021 | 116.95 | 107.20 | 116.95 | 107.10 | 2535881 | 9.97% |
| 08 Oct 2021 | 106.35 | 100.35 | 107.25 | 99.15 | 1401856 | 6.99% |
| 07 Oct 2021 | 99.40 | 98.45 | 102.15 | 98.45 | 313435 | 0.96% |
| 06 Oct 2021 | 98.45 | 99.60 | 100.95 | 98.10 | 319765 | -0.66% |
| 05 Oct 2021 | 99.10 | 99.10 | 100.50 | 98.75 | 214563 | 0.00% |
| 04 Oct 2021 | 99.10 | 101.40 | 102.10 | 98.75 | 461972 | -1.44% |
| 01 Oct 2021 | 100.55 | 97.00 | 101.90 | 96.30 | 727033 | 3.02% |
| 30 Sep 2021 | 97.60 | 99.90 | 102.80 | 96.35 | 756224 | -2.20% |
| 29 Sep 2021 | 99.80 | 103.40 | 104.95 | 98.55 | 996534 | -2.59% |
| 28 Sep 2021 | 102.45 | 93.80 | 102.95 | 93.80 | 1986626 | 9.46% |
| 27 Sep 2021 | 93.60 | 93.15 | 95.00 | 93.00 | 184922 | 0.32% |
| 24 Sep 2021 | 93.30 | 93.10 | 95.50 | 93.05 | 238738 | -0.37% |
| 23 Sep 2021 | 93.65 | 92.90 | 95.00 | 92.90 | 271216 | 0.81% |
| 22 Sep 2021 | 92.90 | 92.45 | 95.00 | 91.95 | 193456 | 1.70% |
| 21 Sep 2021 | 91.35 | 91.95 | 93.50 | 90.00 | 244041 | -0.65% |
| 20 Sep 2021 | 91.95 | 95.00 | 96.90 | 90.00 | 349535 | -4.02% |
| 17 Sep 2021 | 95.80 | 94.80 | 96.50 | 92.00 | 604700 | 1.97% |
| 16 Sep 2021 | 93.95 | 94.90 | 96.00 | 93.70 | 281658 | 0.00% |
| 15 Sep 2021 | 93.95 | 95.00 | 95.10 | 92.70 | 281491 | -0.42% |
| 14 Sep 2021 | 94.35 | 95.90 | 97.90 | 93.80 | 308337 | -1.00% |
| 13 Sep 2021 | 95.30 | 93.60 | 98.15 | 93.60 | 641903 | 1.82% |
| 09 Sep 2021 | 93.60 | 94.50 | 94.90 | 92.75 | 153687 | -0.64% |
| 08 Sep 2021 | 94.20 | 91.00 | 95.70 | 90.55 | 412268 | 3.63% |
| 07 Sep 2021 | 90.90 | 94.35 | 94.35 | 88.95 | 325970 | -2.68% |
| 06 Sep 2021 | 93.40 | 95.00 | 96.50 | 93.10 | 197700 | -1.48% |
| 03 Sep 2021 | 94.80 | 94.05 | 97.90 | 94.00 | 338461 | 0.80% |
| 02 Sep 2021 | 94.05 | 91.15 | 95.00 | 90.90 | 303407 | 3.18% |
| 01 Sep 2021 | 91.15 | 94.00 | 94.50 | 88.70 | 347283 | -2.46% |
| 31 Aug 2021 | 93.45 | 94.65 | 95.10 | 93.10 | 248568 | -0.85% |
| 30 Aug 2021 | 94.25 | 94.70 | 99.00 | 93.00 | 600674 | 0.75% |
| 27 Aug 2021 | 93.55 | 95.45 | 95.70 | 92.10 | 230791 | -0.80% |
| 26 Aug 2021 | 94.30 | 96.75 | 99.55 | 93.45 | 354161 | -2.53% |
| 25 Aug 2021 | 96.75 | 95.40 | 100.70 | 93.50 | 1100404 | 4.37% |
| 24 Aug 2021 | 92.70 | 85.00 | 92.70 | 84.35 | 516843 | 9.96% |
| 23 Aug 2021 | 84.30 | 91.00 | 92.00 | 80.50 | 746770 | -5.55% |
| 20 Aug 2021 | 89.25 | 88.00 | 94.40 | 88.00 | 505257 | -5.20% |
| 18 Aug 2021 | 94.15 | 94.70 | 97.00 | 93.10 | 234544 | -0.42% |
| 17 Aug 2021 | 94.55 | 97.00 | 97.00 | 94.00 | 330751 | -1.97% |
| 16 Aug 2021 | 96.45 | 100.40 | 100.40 | 96.10 | 315148 | -3.16% |
| 13 Aug 2021 | 99.60 | 103.30 | 103.45 | 98.15 | 363976 | -1.97% |
| 12 Aug 2021 | 101.60 | 96.80 | 102.40 | 96.80 | 754574 | 4.96% |
| 11 Aug 2021 | 96.80 | 97.15 | 98.80 | 90.30 | 1017066 | -1.48% |
| 10 Aug 2021 | 98.25 | 102.00 | 105.90 | 95.45 | 832489 | -3.53% |
| 09 Aug 2021 | 101.85 | 106.00 | 107.00 | 100.05 | 586158 | -2.95% |
| 06 Aug 2021 | 104.95 | 106.00 | 108.00 | 104.45 | 498581 | -0.47% |
| 05 Aug 2021 | 105.45 | 108.50 | 109.65 | 105.00 | 685225 | -2.81% |
| 04 Aug 2021 | 108.50 | 113.00 | 113.70 | 107.20 | 537410 | -3.56% |
| 03 Aug 2021 | 112.50 | 115.40 | 116.30 | 112.20 | 435246 | -1.70% |
| 02 Aug 2021 | 114.45 | 115.45 | 117.25 | 113.25 | 1067786 | 2.23% |
| 30 Jul 2021 | 111.95 | 113.00 | 117.00 | 111.35 | 1232646 | -0.13% |
| 29 Jul 2021 | 112.10 | 106.05 | 114.35 | 105.60 | 1209057 | 6.31% |
| 28 Jul 2021 | 105.45 | 108.30 | 109.65 | 102.60 | 753831 | -2.13% |
| 27 Jul 2021 | 107.75 | 108.10 | 112.35 | 106.00 | 765943 | -0.09% |
| 26 Jul 2021 | 107.85 | 114.10 | 114.70 | 107.00 | 1085634 | -4.85% |
| 23 Jul 2021 | 113.35 | 114.20 | 119.30 | 112.00 | 1937316 | -0.40% |
| 22 Jul 2021 | 113.80 | 123.00 | 128.50 | 112.50 | 5545961 | -6.61% |
| 20 Jul 2021 | 121.85 | 124.30 | 124.70 | 114.00 | 2500704 | -1.18% |
| 19 Jul 2021 | 123.30 | 119.00 | 126.80 | 118.10 | 2934418 | 2.58% |
| 16 Jul 2021 | 120.20 | 114.85 | 125.85 | 114.05 | 6285286 | 5.58% |
| 15 Jul 2021 | 113.85 | 111.90 | 117.00 | 111.50 | 4853348 | 2.52% |
| 14 Jul 2021 | 111.05 | 105.45 | 112.80 | 104.70 | 4542576 | 6.12% |
| 13 Jul 2021 | 104.65 | 102.60 | 106.65 | 100.00 | 3504311 | 3.36% |
| 12 Jul 2021 | 101.25 | 102.00 | 104.40 | 98.30 | 2904573 | -0.15% |
| 09 Jul 2021 | 101.40 | 94.95 | 106.00 | 94.90 | 12771404 | 4.32% |
| 08 Jul 2021 | 97.20 | 87.85 | 101.40 | 85.75 | 13685877 | 6.93% |
| 07 Jul 2021 | 90.90 | 76.65 | 91.95 | 76.15 | 11213233 | 18.59% |
| 06 Jul 2021 | 76.65 | 77.40 | 79.00 | 76.30 | 738006 | -0.65% |
| 05 Jul 2021 | 77.15 | 77.10 | 78.50 | 76.10 | 1284189 | 2.39% |
| 02 Jul 2021 | 75.35 | 74.95 | 77.15 | 74.00 | 1063624 | 1.28% |
| 01 Jul 2021 | 74.40 | 75.15 | 75.90 | 74.15 | 370158 | -0.27% |
| 30 Jun 2021 | 74.60 | 75.30 | 77.10 | 74.30 | 843383 | -0.13% |
| 29 Jun 2021 | 74.70 | 75.00 | 76.95 | 74.00 | 712362 | -0.07% |
| 28 Jun 2021 | 74.75 | 73.00 | 75.50 | 73.00 | 872031 | 4.25% |
| 25 Jun 2021 | 71.70 | 72.45 | 73.50 | 71.40 | 298334 | -0.21% |
| 24 Jun 2021 | 71.85 | 75.15 | 75.95 | 71.00 | 582378 | -3.69% |
| 23 Jun 2021 | 74.60 | 72.15 | 80.50 | 70.50 | 2113355 | 4.48% |
| 22 Jun 2021 | 71.40 | 72.85 | 73.30 | 71.05 | 307982 | -0.49% |
| 21 Jun 2021 | 71.75 | 68.05 | 72.10 | 67.70 | 424588 | 2.14% |
| 18 Jun 2021 | 70.25 | 72.35 | 72.60 | 68.00 | 729309 | -1.95% |
| 17 Jun 2021 | 71.65 | 72.85 | 73.65 | 71.10 | 448905 | -1.85% |
| 16 Jun 2021 | 73.00 | 74.40 | 75.80 | 72.25 | 450261 | -1.35% |
| 15 Jun 2021 | 74.00 | 72.30 | 76.45 | 71.85 | 963188 | 3.35% |
| 14 Jun 2021 | 71.60 | 72.85 | 72.85 | 70.50 | 324908 | -1.04% |
| 11 Jun 2021 | 72.35 | 73.15 | 74.20 | 71.45 | 509621 | -0.14% |
| 10 Jun 2021 | 72.45 | 73.55 | 74.35 | 71.90 | 434861 | 0.63% |
| 09 Jun 2021 | 72.00 | 74.60 | 75.50 | 71.05 | 633893 | -3.94% |
| 08 Jun 2021 | 74.95 | 76.75 | 76.95 | 74.50 | 589375 | -1.58% |
| 07 Jun 2021 | 76.15 | 77.30 | 78.50 | 75.50 | 1059806 | -0.13% |
| 04 Jun 2021 | 76.25 | 76.95 | 77.50 | 75.30 | 746327 | 1.67% |
| 03 Jun 2021 | 75.00 | 73.85 | 76.50 | 72.90 | 921728 | 2.81% |
| 02 Jun 2021 | 72.95 | 73.10 | 73.95 | 71.30 | 441113 | 0.21% |
| 01 Jun 2021 | 72.80 | 76.95 | 76.95 | 70.40 | 834585 | -3.64% |
| 31 May 2021 | 75.55 | 76.65 | 78.80 | 75.05 | 852442 | -0.40% |
| 28 May 2021 | 75.85 | 79.00 | 79.85 | 75.05 | 824705 | -3.01% |
| 27 May 2021 | 78.20 | 74.90 | 80.90 | 74.40 | 2781464 | 4.55% |
| 26 May 2021 | 74.80 | 74.50 | 77.50 | 73.25 | 1622657 | 0.94% |
| 25 May 2021 | 74.10 | 75.80 | 78.50 | 72.85 | 1950088 | -1.33% |
| 24 May 2021 | 75.10 | 73.80 | 78.50 | 72.70 | 9121566 | 3.30% |
| 21 May 2021 | 72.70 | 64.05 | 75.10 | 63.10 | 17462439 | 16.13% |
| 20 May 2021 | 62.60 | 62.50 | 64.80 | 61.60 | 1331292 | 0.16% |
| 19 May 2021 | 62.50 | 62.20 | 63.60 | 60.00 | 876557 | 0.64% |
| 18 May 2021 | 62.10 | 61.30 | 64.40 | 60.20 | 1991467 | 2.22% |
| 17 May 2021 | 60.75 | 59.80 | 61.65 | 59.60 | 966770 | 3.32% |
| 14 May 2021 | 58.80 | 61.30 | 61.95 | 57.80 | 1086815 | -3.05% |
| 12 May 2021 | 60.65 | 62.30 | 62.85 | 60.10 | 1048836 | -2.26% |
| 11 May 2021 | 62.05 | 61.75 | 64.50 | 60.90 | 1443921 | -0.40% |
| 10 May 2021 | 62.30 | 65.00 | 66.65 | 62.00 | 1994650 | -3.19% |
| 07 May 2021 | 64.35 | 63.05 | 67.30 | 62.10 | 4570987 | 4.29% |
| 06 May 2021 | 61.70 | 57.50 | 64.00 | 55.10 | 8380647 | 9.01% |
| 05 May 2021 | 56.60 | 58.20 | 59.90 | 55.20 | 3566832 | 1.98% |
| 04 May 2021 | 55.50 | 53.10 | 57.30 | 53.10 | 2497906 | 6.02% |
| 03 May 2021 | 52.35 | 52.20 | 53.00 | 50.15 | 772763 | 0.19% |
| 30 Apr 2021 | 52.25 | 49.50 | 53.00 | 49.30 | 722990 | 5.56% |
| 29 Apr 2021 | 49.50 | 51.10 | 51.60 | 49.10 | 451753 | -2.56% |
| 28 Apr 2021 | 50.80 | 50.90 | 51.80 | 50.60 | 345521 | 0.40% |
| 27 Apr 2021 | 50.60 | 49.40 | 51.35 | 49.05 | 441958 | 2.95% |
| 26 Apr 2021 | 49.15 | 49.20 | 49.80 | 46.00 | 487920 | 0.61% |
| 23 Apr 2021 | 48.85 | 49.30 | 50.70 | 48.55 | 487533 | -0.91% |
| 22 Apr 2021 | 49.30 | 47.50 | 51.50 | 46.65 | 968183 | 4.01% |
| 20 Apr 2021 | 47.40 | 47.20 | 48.80 | 47.00 | 387530 | 0.96% |
| 19 Apr 2021 | 46.95 | 46.85 | 47.30 | 46.40 | 226202 | -2.59% |
| 16 Apr 2021 | 48.20 | 48.50 | 49.50 | 48.00 | 190619 | 0.31% |
| 15 Apr 2021 | 48.05 | 48.05 | 48.90 | 47.40 | 268974 | 0.10% |
| 13 Apr 2021 | 48.00 | 47.95 | 49.10 | 46.70 | 299816 | 0.95% |
| 12 Apr 2021 | 47.55 | 50.25 | 51.90 | 47.00 | 576348 | -7.85% |
| 09 Apr 2021 | 51.60 | 52.55 | 53.30 | 51.40 | 228853 | -1.15% |
| 08 Apr 2021 | 52.20 | 53.30 | 53.75 | 51.90 | 364472 | -1.04% |
| 07 Apr 2021 | 52.75 | 49.50 | 57.00 | 48.80 | 1416030 | 7.43% |
| 06 Apr 2021 | 49.10 | 50.80 | 50.90 | 48.20 | 295812 | -1.60% |
| 05 Apr 2021 | 49.90 | 49.50 | 50.45 | 48.10 | 252389 | -1.09% |
| 01 Apr 2021 | 50.45 | 46.85 | 51.45 | 46.85 | 622369 | 7.91% |
| 31 Mar 2021 | 46.75 | 46.45 | 47.80 | 46.00 | 435870 | 1.19% |
| 30 Mar 2021 | 46.20 | 47.20 | 47.20 | 46.00 | 233940 | -0.43% |
| 26 Mar 2021 | 46.40 | 47.40 | 47.75 | 46.10 | 273823 | -0.22% |
| 25 Mar 2021 | 46.50 | 48.20 | 48.95 | 46.00 | 381290 | -4.42% |
| 24 Mar 2021 | 48.65 | 50.50 | 50.65 | 48.40 | 227652 | -3.09% |
| 23 Mar 2021 | 50.20 | 50.80 | 52.20 | 50.00 | 427469 | -0.40% |
| 22 Mar 2021 | 50.40 | 50.10 | 51.70 | 49.05 | 373560 | 1.20% |
| 19 Mar 2021 | 49.80 | 49.90 | 50.40 | 48.00 | 302609 | -0.90% |
| 18 Mar 2021 | 50.25 | 52.35 | 53.40 | 49.15 | 281224 | -3.83% |
| 17 Mar 2021 | 52.25 | 53.80 | 55.00 | 51.85 | 324800 | -2.88% |
| 16 Mar 2021 | 53.80 | 53.30 | 55.65 | 53.15 | 657344 | 0.84% |
| 15 Mar 2021 | 53.35 | 54.40 | 54.40 | 52.00 | 375147 | -1.02% |
| 12 Mar 2021 | 53.90 | 56.00 | 56.00 | 53.70 | 377407 | -2.88% |
| 10 Mar 2021 | 55.50 | 55.50 | 57.20 | 55.20 | 815642 | 0.91% |
| 09 Mar 2021 | 55.00 | 56.40 | 56.50 | 54.60 | 478514 | -1.08% |
| 08 Mar 2021 | 55.60 | 57.00 | 57.60 | 55.20 | 576324 | 2.30% |
| 05 Mar 2021 | 54.35 | 56.30 | 56.55 | 54.05 | 565471 | -3.21% |
| 04 Mar 2021 | 56.15 | 55.40 | 57.00 | 55.35 | 658091 | 0.00% |
| 03 Mar 2021 | 56.15 | 55.80 | 58.20 | 55.10 | 908091 | 2.09% |
| 02 Mar 2021 | 55.00 | 55.95 | 56.50 | 54.55 | 538204 | -0.09% |
| 01 Mar 2021 | 55.05 | 55.50 | 56.95 | 54.55 | 876626 | 1.38% |
| 26 Feb 2021 | 54.30 | 54.70 | 57.80 | 52.85 | 2474795 | -2.25% |
| 25 Feb 2021 | 55.55 | 62.00 | 65.50 | 54.20 | 9996332 | -1.51% |
| 24 Feb 2021 | 56.40 | 47.50 | 56.40 | 47.50 | 4084838 | 20.00% |
| 23 Feb 2021 | 47.00 | 47.00 | 47.85 | 45.80 | 788588 | 0.86% |
| 22 Feb 2021 | 46.60 | 46.00 | 46.95 | 45.30 | 961161 | 1.41% |
| 19 Feb 2021 | 45.95 | 47.90 | 47.90 | 45.60 | 496535 | -2.55% |
| 18 Feb 2021 | 47.15 | 47.65 | 48.45 | 46.75 | 778329 | 0.32% |
| 17 Feb 2021 | 47.00 | 44.45 | 48.45 | 44.00 | 996107 | 5.98% |
| 16 Feb 2021 | 44.35 | 44.40 | 45.25 | 43.80 | 758928 | 0.91% |
| 15 Feb 2021 | 43.95 | 45.75 | 46.60 | 43.75 | 1452008 | -4.04% |
| 12 Feb 2021 | 45.80 | 47.60 | 47.80 | 45.20 | 709253 | -2.86% |
| 11 Feb 2021 | 47.15 | 48.25 | 48.45 | 46.50 | 590471 | -0.74% |
| 10 Feb 2021 | 47.50 | 46.95 | 47.95 | 46.70 | 868322 | 1.50% |
| 09 Feb 2021 | 46.80 | 48.75 | 49.45 | 46.45 | 724378 | -3.31% |
| 08 Feb 2021 | 48.40 | 48.95 | 48.95 | 47.25 | 403975 | 0.00% |
| 05 Feb 2021 | 48.40 | 48.00 | 48.80 | 47.90 | 611884 | 0.83% |
| 04 Feb 2021 | 48.00 | 49.40 | 49.45 | 47.75 | 643073 | -0.83% |
| 03 Feb 2021 | 48.40 | 48.70 | 49.95 | 47.65 | 762531 | 0.83% |
| 02 Feb 2021 | 48.00 | 49.00 | 49.75 | 47.45 | 361236 | -1.23% |
| 01 Feb 2021 | 48.60 | 47.00 | 49.80 | 46.15 | 1022946 | 4.85% |
| 29 Jan 2021 | 46.35 | 48.10 | 49.30 | 45.10 | 858281 | -2.73% |
| 28 Jan 2021 | 47.65 | 48.40 | 48.90 | 47.30 | 333811 | -2.56% |
| 27 Jan 2021 | 48.90 | 49.50 | 49.50 | 48.20 | 986277 | -1.11% |
| 25 Jan 2021 | 49.45 | 52.70 | 52.70 | 48.60 | 1090067 | -4.63% |
| 22 Jan 2021 | 51.85 | 50.10 | 52.00 | 49.10 | 2768540 | -0.10% |
| 21 Jan 2021 | 51.90 | 51.50 | 52.30 | 51.10 | 701861 | 1.76% |
| 20 Jan 2021 | 51.00 | 51.45 | 51.60 | 50.60 | 394452 | 0.10% |
| 19 Jan 2021 | 50.95 | 51.90 | 52.80 | 50.50 | 491100 | -1.83% |
| 18 Jan 2021 | 51.90 | 52.90 | 53.60 | 51.05 | 656388 | -1.05% |
| 15 Jan 2021 | 52.45 | 54.90 | 55.00 | 51.35 | 1901011 | 0.19% |
| 14 Jan 2021 | 52.35 | 52.00 | 53.45 | 50.95 | 6989887 | 1.06% |
| 13 Jan 2021 | 51.80 | 52.00 | 52.15 | 49.85 | 2017454 | -0.19% |
| 12 Jan 2021 | 51.90 | 52.30 | 52.30 | 51.65 | 792805 | -0.29% |
| 11 Jan 2021 | 52.05 | 50.40 | 52.90 | 49.25 | 1395251 | 3.89% |
| 08 Jan 2021 | 50.10 | 50.25 | 50.40 | 49.30 | 651254 | 1.31% |
| 07 Jan 2021 | 49.45 | 50.05 | 50.05 | 48.95 | 632800 | 0.92% |
| 06 Jan 2021 | 49.00 | 50.35 | 51.45 | 48.15 | 1334092 | -2.00% |
| 05 Jan 2021 | 50.00 | 49.00 | 50.50 | 48.60 | 1741306 | 4.17% |
| 04 Jan 2021 | 48.00 | 48.00 | 48.65 | 47.80 | 488873 | 0.63% |
| 01 Jan 2021 | 47.70 | 46.15 | 48.20 | 46.15 | 544419 | -0.93% |
| 31 Dec 2020 | 48.15 | 47.45 | 48.30 | 47.40 | 777509 | 1.48% |
| 30 Dec 2020 | 47.45 | 48.00 | 48.40 | 47.10 | 1430184 | 2.93% |
| 29 Dec 2020 | 46.10 | 46.05 | 47.40 | 45.80 | 587516 | 0.55% |
| 28 Dec 2020 | 45.85 | 46.00 | 46.50 | 45.50 | 395183 | 1.33% |
| 24 Dec 2020 | 45.25 | 45.00 | 46.00 | 45.00 | 263699 | 1.12% |
| 23 Dec 2020 | 44.75 | 44.25 | 45.30 | 42.00 | 559762 | 1.59% |
| 22 Dec 2020 | 44.05 | 43.00 | 44.65 | 42.00 | 492986 | -0.11% |
| 21 Dec 2020 | 44.10 | 46.95 | 47.50 | 43.15 | 802485 | -6.07% |
| 18 Dec 2020 | 46.95 | 47.00 | 47.20 | 46.10 | 355349 | 0.11% |
| 17 Dec 2020 | 46.90 | 47.05 | 48.20 | 46.75 | 715645 | -0.21% |
| 16 Dec 2020 | 47.00 | 47.50 | 47.70 | 46.60 | 499366 | -0.32% |
| 15 Dec 2020 | 47.15 | 47.70 | 47.70 | 46.45 | 336555 | -0.42% |
| 14 Dec 2020 | 47.35 | 48.00 | 48.40 | 46.65 | 376711 | -0.42% |
| 11 Dec 2020 | 47.55 | 46.90 | 48.65 | 46.70 | 747504 | 1.60% |
| 10 Dec 2020 | 46.80 | 48.20 | 48.20 | 46.15 | 493443 | -2.09% |
| 09 Dec 2020 | 47.80 | 47.85 | 48.25 | 46.80 | 673728 | 0.74% |
| 08 Dec 2020 | 47.45 | 48.50 | 51.00 | 46.00 | 2334251 | -0.94% |
| 07 Dec 2020 | 47.90 | 46.00 | 48.45 | 44.15 | 1831434 | 7.04% |
| 04 Dec 2020 | 44.75 | 44.15 | 45.20 | 44.05 | 555462 | 0.90% |
| 03 Dec 2020 | 44.35 | 43.90 | 44.80 | 43.25 | 691836 | 2.54% |
| 02 Dec 2020 | 43.25 | 43.05 | 43.60 | 42.50 | 542734 | 0.93% |
| 01 Dec 2020 | 42.85 | 43.05 | 44.40 | 42.00 | 1019225 | -0.58% |
| 27 Nov 2020 | 43.10 | 43.30 | 43.60 | 42.95 | 400786 | -0.23% |
| 26 Nov 2020 | 43.20 | 44.40 | 44.40 | 42.75 | 457158 | -1.48% |
| 25 Nov 2020 | 43.85 | 44.00 | 44.90 | 43.50 | 609812 | -0.57% |
| 24 Nov 2020 | 44.10 | 43.65 | 44.50 | 43.00 | 546128 | 1.50% |
| 23 Nov 2020 | 43.45 | 46.00 | 46.00 | 42.80 | 1967544 | -5.13% |
| 20 Nov 2020 | 45.80 | 46.25 | 46.40 | 45.25 | 711000 | 1.10% |
| 19 Nov 2020 | 45.30 | 46.00 | 46.70 | 45.10 | 957771 | -3.00% |
| 18 Nov 2020 | 46.70 | 45.60 | 47.30 | 44.70 | 4221566 | 10.53% |
| 17 Nov 2020 | 42.25 | 42.95 | 43.75 | 41.15 | 1859018 | 0.96% |
| 14 Nov 2020 | 41.85 | 42.30 | 42.50 | 41.60 | 216109 | 0.60% |
| 13 Nov 2020 | 41.60 | 40.95 | 42.00 | 40.50 | 739513 | 3.23% |
| 12 Nov 2020 | 40.30 | 39.90 | 40.55 | 39.50 | 232890 | 0.75% |
| 11 Nov 2020 | 40.00 | 40.30 | 40.50 | 39.30 | 311498 | -0.74% |
| 10 Nov 2020 | 40.30 | 40.60 | 40.70 | 39.40 | 524659 | 1.51% |
| 09 Nov 2020 | 39.70 | 41.60 | 41.60 | 38.60 | 349847 | 2.85% |
| 06 Nov 2020 | 38.60 | 39.05 | 39.50 | 38.55 | 292188 | 0.39% |
| 05 Nov 2020 | 38.45 | 38.50 | 39.50 | 38.05 | 391949 | 0.79% |
| 04 Nov 2020 | 38.15 | 38.45 | 38.70 | 38.05 | 334336 | -0.65% |
| 03 Nov 2020 | 38.40 | 39.00 | 39.50 | 38.15 | 361589 | -0.90% |
| 02 Nov 2020 | 38.75 | 40.35 | 40.35 | 38.55 | 170411 | -1.77% |
| 30 Oct 2020 | 39.45 | 39.00 | 39.90 | 38.20 | 682980 | 1.54% |
| 29 Oct 2020 | 38.85 | 39.35 | 39.60 | 38.50 | 156849 | -0.77% |
| 28 Oct 2020 | 39.15 | 40.20 | 40.45 | 38.80 | 210935 | -2.37% |
| 27 Oct 2020 | 40.10 | 39.60 | 41.10 | 38.70 | 562951 | 3.62% |
| 26 Oct 2020 | 38.70 | 40.00 | 41.85 | 37.60 | 796871 | -3.49% |
| 23 Oct 2020 | 40.10 | 40.45 | 40.50 | 39.65 | 737514 | -0.12% |
| 22 Oct 2020 | 40.15 | 39.55 | 40.45 | 39.55 | 367737 | 0.37% |
| 21 Oct 2020 | 40.00 | 40.70 | 40.95 | 39.55 | 719441 | -0.12% |
| 20 Oct 2020 | 40.05 | 40.95 | 41.20 | 39.05 | 930238 | -2.32% |
| 19 Oct 2020 | 41.00 | 40.55 | 43.80 | 40.30 | 4083992 | 9.33% |
| 16 Oct 2020 | 37.50 | 37.85 | 38.00 | 36.80 | 273354 | 0.81% |
| 15 Oct 2020 | 37.20 | 37.90 | 38.45 | 37.00 | 238168 | -1.46% |
| 14 Oct 2020 | 37.75 | 37.45 | 38.20 | 37.30 | 147998 | 0.80% |
| 13 Oct 2020 | 37.45 | 37.60 | 38.20 | 37.30 | 312237 | -0.66% |
| 12 Oct 2020 | 37.70 | 38.00 | 38.70 | 37.60 | 341872 | -0.13% |
| 09 Oct 2020 | 37.75 | 37.70 | 38.25 | 37.50 | 242876 | -0.53% |
| 08 Oct 2020 | 37.95 | 37.95 | 38.90 | 37.55 | 498212 | 0.40% |
| 07 Oct 2020 | 37.80 | 38.15 | 38.40 | 37.00 | 498188 | -0.26% |
| 06 Oct 2020 | 37.90 | 38.25 | 38.75 | 37.70 | 316945 | -0.13% |
| 05 Oct 2020 | 37.95 | 39.05 | 39.40 | 37.85 | 362388 | -2.82% |
| 01 Oct 2020 | 39.05 | 39.45 | 40.00 | 38.55 | 699471 | 0.64% |
| 30 Sep 2020 | 38.80 | 38.50 | 39.75 | 37.80 | 460569 | 1.70% |
| 29 Sep 2020 | 38.15 | 38.55 | 38.70 | 37.00 | 628854 | 0.53% |
| 28 Sep 2020 | 37.95 | 38.65 | 39.50 | 37.80 | 531866 | -0.91% |
| 25 Sep 2020 | 38.30 | 39.10 | 39.50 | 38.15 | 480701 | -0.78% |
| 24 Sep 2020 | 38.60 | 39.30 | 39.95 | 38.50 | 312251 | -3.50% |
| 23 Sep 2020 | 40.00 | 40.70 | 41.55 | 39.65 | 735652 | 0.00% |
| 22 Sep 2020 | 40.00 | 42.25 | 42.80 | 39.80 | 1071119 | -4.19% |
| 21 Sep 2020 | 41.75 | 39.80 | 45.50 | 39.60 | 3212184 | 5.56% |
| 18 Sep 2020 | 39.55 | 38.25 | 40.95 | 38.15 | 1508292 | 4.08% |
| 17 Sep 2020 | 38.00 | 38.85 | 38.85 | 37.90 | 250033 | -1.68% |
| 16 Sep 2020 | 38.65 | 38.45 | 38.95 | 38.00 | 188277 | 1.18% |
| 15 Sep 2020 | 38.20 | 39.05 | 39.85 | 37.75 | 444951 | -1.55% |
| 14 Sep 2020 | 38.80 | 38.15 | 40.70 | 38.15 | 821784 | 2.24% |
| 11 Sep 2020 | 37.95 | 39.55 | 39.75 | 37.80 | 674257 | -0.65% |
| 10 Sep 2020 | 38.20 | 38.25 | 39.30 | 37.65 | 356273 | 3.95% |
| 09 Sep 2020 | 36.75 | 37.50 | 37.50 | 35.85 | 371129 | -1.47% |
| 08 Sep 2020 | 37.30 | 39.50 | 39.50 | 36.50 | 434037 | -3.37% |
| 07 Sep 2020 | 38.60 | 40.00 | 40.40 | 38.50 | 350254 | -2.89% |
| 04 Sep 2020 | 39.75 | 40.10 | 40.90 | 39.60 | 476631 | -1.97% |
| 03 Sep 2020 | 40.55 | 41.00 | 41.30 | 40.40 | 182737 | 0.12% |
| 02 Sep 2020 | 40.50 | 41.50 | 41.70 | 39.60 | 538885 | -1.34% |
| 01 Sep 2020 | 41.05 | 43.00 | 43.00 | 40.05 | 452734 | -1.32% |
| 31 Aug 2020 | 41.60 | 44.30 | 45.25 | 39.30 | 1192131 | -6.52% |
| 28 Aug 2020 | 44.50 | 44.15 | 46.10 | 44.15 | 945390 | 0.00% |
| 27 Aug 2020 | 44.50 | 45.95 | 46.40 | 44.20 | 1093720 | -2.41% |
| 26 Aug 2020 | 45.60 | 44.05 | 46.85 | 43.45 | 1609145 | 2.82% |
| 25 Aug 2020 | 44.35 | 46.70 | 46.90 | 43.95 | 1053107 | -4.00% |
| 24 Aug 2020 | 46.20 | 43.35 | 46.65 | 43.00 | 2070919 | 6.57% |
| 21 Aug 2020 | 43.35 | 43.85 | 44.70 | 43.00 | 738236 | 0.70% |
| 20 Aug 2020 | 43.05 | 42.90 | 43.70 | 41.55 | 527029 | -0.35% |
| 19 Aug 2020 | 43.20 | 43.20 | 44.20 | 42.90 | 1180277 | 1.65% |
| 18 Aug 2020 | 42.50 | 40.45 | 42.90 | 40.20 | 1716106 | 5.59% |
| 17 Aug 2020 | 40.25 | 39.90 | 40.85 | 39.60 | 470849 | 1.90% |
| 14 Aug 2020 | 39.50 | 40.25 | 40.25 | 39.25 | 340645 | -1.62% |
| 13 Aug 2020 | 40.15 | 40.75 | 40.75 | 39.75 | 342231 | 0.25% |
| 12 Aug 2020 | 40.05 | 39.50 | 40.55 | 39.05 | 567414 | 1.14% |
| 11 Aug 2020 | 39.60 | 40.50 | 41.00 | 39.50 | 768896 | -1.61% |
| 10 Aug 2020 | 40.25 | 41.00 | 41.20 | 40.10 | 1319389 | 0.00% |
| 07 Aug 2020 | 40.25 | 41.40 | 41.40 | 39.90 | 663118 | -0.98% |
| 06 Aug 2020 | 40.65 | 40.40 | 41.65 | 39.70 | 790198 | 1.75% |
| 05 Aug 2020 | 39.95 | 40.65 | 41.55 | 39.65 | 616499 | -0.62% |
| 04 Aug 2020 | 40.20 | 40.40 | 42.70 | 39.40 | 896867 | 0.50% |
| 03 Aug 2020 | 40.00 | 39.65 | 40.45 | 38.60 | 333418 | 3.09% |
| 31 Jul 2020 | 38.80 | 39.95 | 40.60 | 38.25 | 505365 | -2.88% |
| 30 Jul 2020 | 39.95 | 40.45 | 41.60 | 39.70 | 760479 | -1.24% |
| 29 Jul 2020 | 40.45 | 39.60 | 41.00 | 38.60 | 734172 | 1.89% |
| 28 Jul 2020 | 39.70 | 40.25 | 41.70 | 39.50 | 872332 | -2.34% |
| 27 Jul 2020 | 40.65 | 43.20 | 43.40 | 39.70 | 1449079 | -6.98% |
| 24 Jul 2020 | 43.70 | 44.45 | 45.25 | 43.30 | 806550 | -2.56% |
| 23 Jul 2020 | 44.85 | 46.65 | 47.30 | 44.45 | 1602652 | -3.44% |
| 22 Jul 2020 | 46.45 | 42.50 | 47.25 | 42.50 | 3947706 | 8.78% |
| 21 Jul 2020 | 42.70 | 44.95 | 44.95 | 39.50 | 10036050 | -5.11% |
| 20 Jul 2020 | 45.00 | 53.95 | 53.95 | 44.90 | 9461115 | -19.79% |
| 17 Jul 2020 | 56.10 | 57.65 | 59.75 | 54.85 | 5026469 | -1.67% |
| 16 Jul 2020 | 57.05 | 51.50 | 57.80 | 51.30 | 3229221 | 11.43% |
| 15 Jul 2020 | 51.20 | 50.00 | 54.00 | 50.00 | 1927195 | 2.40% |
| 14 Jul 2020 | 50.00 | 49.80 | 52.40 | 49.35 | 1531933 | -1.09% |
| 13 Jul 2020 | 50.55 | 49.50 | 51.80 | 47.70 | 1477724 | 3.59% |
| 10 Jul 2020 | 48.80 | 49.50 | 51.00 | 46.70 | 1901565 | -0.31% |
| 09 Jul 2020 | 48.95 | 44.85 | 50.90 | 44.05 | 3386789 | 11.25% |
| 08 Jul 2020 | 44.00 | 45.60 | 46.00 | 43.20 | 786520 | -3.51% |
| 07 Jul 2020 | 45.60 | 45.55 | 46.80 | 44.10 | 938893 | 0.22% |
| 06 Jul 2020 | 45.50 | 46.75 | 46.85 | 45.15 | 460981 | -1.62% |
| 03 Jul 2020 | 46.25 | 47.80 | 47.80 | 46.00 | 487834 | -1.28% |
| 02 Jul 2020 | 46.85 | 46.35 | 48.20 | 44.30 | 1876380 | 2.18% |
| 01 Jul 2020 | 45.85 | 42.75 | 46.50 | 42.75 | 2141519 | 7.00% |
| 30 Jun 2020 | 42.85 | 44.90 | 45.40 | 42.15 | 1481927 | -0.58% |
| 29 Jun 2020 | 43.10 | 42.65 | 45.00 | 42.55 | 1627316 | -2.05% |
| 26 Jun 2020 | 44.00 | 47.95 | 47.95 | 42.55 | 2541603 | -3.93% |
| 25 Jun 2020 | 45.80 | 37.90 | 45.80 | 37.15 | 8419996 | 19.90% |
| 24 Jun 2020 | 38.20 | 40.25 | 40.85 | 37.65 | 1735393 | -4.14% |
| 23 Jun 2020 | 39.85 | 39.95 | 40.90 | 38.60 | 1252170 | 0.63% |
| 22 Jun 2020 | 39.60 | 39.00 | 41.40 | 39.00 | 985254 | 1.28% |
| 19 Jun 2020 | 39.10 | 42.15 | 42.15 | 38.00 | 1534465 | -4.17% |
| 18 Jun 2020 | 40.80 | 39.00 | 42.50 | 38.40 | 2475628 | 7.65% |
| 17 Jun 2020 | 37.90 | 33.80 | 39.70 | 33.55 | 3662989 | 11.80% |
| 16 Jun 2020 | 33.90 | 34.20 | 34.85 | 33.10 | 883391 | 0.59% |
| 15 Jun 2020 | 33.70 | 33.85 | 34.90 | 33.00 | 417019 | 0.45% |
| 12 Jun 2020 | 33.55 | 32.70 | 33.95 | 32.70 | 731910 | -2.75% |
| 11 Jun 2020 | 34.50 | 34.00 | 37.20 | 33.10 | 876711 | 0.73% |
| 10 Jun 2020 | 34.25 | 34.35 | 34.80 | 33.55 | 558524 | 0.15% |
| 09 Jun 2020 | 34.20 | 35.65 | 36.80 | 33.80 | 1052069 | -0.87% |
| 08 Jun 2020 | 34.50 | 37.00 | 37.60 | 34.10 | 2107532 | 1.02% |
| 05 Jun 2020 | 34.15 | 31.70 | 35.50 | 29.65 | 5177149 | 13.46% |
| 04 Jun 2020 | 30.10 | 31.00 | 31.30 | 29.95 | 695745 | -3.53% |
| 03 Jun 2020 | 31.20 | 32.55 | 32.70 | 30.50 | 1916686 | 0.16% |
| 02 Jun 2020 | 31.15 | 29.70 | 31.15 | 29.70 | 718261 | 4.88% |
| 01 Jun 2020 | 29.70 | 29.65 | 30.85 | 29.35 | 804942 | 1.02% |
| 29 May 2020 | 29.40 | 29.75 | 29.90 | 28.85 | 225528 | 0.51% |
| 28 May 2020 | 29.25 | 29.65 | 30.05 | 29.20 | 517749 | -1.35% |
| 27 May 2020 | 29.65 | 31.00 | 31.55 | 29.10 | 369917 | -1.33% |
| 26 May 2020 | 30.05 | 30.00 | 30.55 | 29.60 | 302838 | 2.39% |
| 22 May 2020 | 29.35 | 30.70 | 30.70 | 29.25 | 260534 | -2.81% |
| 21 May 2020 | 30.20 | 30.05 | 31.40 | 30.00 | 251128 | 0.83% |
| 20 May 2020 | 29.95 | 29.45 | 30.55 | 29.30 | 662640 | -2.76% |
| 19 May 2020 | 30.80 | 30.80 | 32.00 | 30.80 | 286114 | -4.94% |
| 18 May 2020 | 32.40 | 33.00 | 33.00 | 32.40 | 57065 | -4.99% |
| 15 May 2020 | 34.10 | 33.80 | 34.20 | 33.00 | 667416 | 4.60% |
| 14 May 2020 | 32.60 | 34.30 | 34.30 | 32.30 | 237739 | -1.66% |
| 13 May 2020 | 33.15 | 33.15 | 33.15 | 31.75 | 328025 | 4.91% |
| 12 May 2020 | 31.60 | 32.25 | 32.25 | 30.55 | 142028 | -0.47% |
| 11 May 2020 | 31.75 | 33.00 | 33.00 | 31.45 | 113246 | -1.55% |
| 08 May 2020 | 32.25 | 33.75 | 33.75 | 32.00 | 134810 | -0.31% |
| 07 May 2020 | 32.35 | 30.50 | 32.65 | 30.05 | 168623 | 3.69% |
| 06 May 2020 | 31.20 | 32.00 | 32.90 | 29.80 | 245852 | -0.48% |
| 05 May 2020 | 31.35 | 33.80 | 33.80 | 31.20 | 98689 | -4.42% |
| 04 May 2020 | 32.80 | 33.45 | 33.70 | 32.80 | 135460 | -4.93% |
| 30 Apr 2020 | 34.50 | 34.15 | 35.15 | 33.60 | 251467 | 2.68% |
| 29 Apr 2020 | 33.60 | 34.00 | 34.05 | 32.85 | 235016 | 1.05% |
| 28 Apr 2020 | 33.25 | 34.35 | 34.35 | 32.30 | 181335 | -0.75% |
| 27 Apr 2020 | 33.50 | 33.90 | 34.95 | 33.20 | 151306 | -0.30% |
| 24 Apr 2020 | 33.60 | 35.05 | 35.05 | 33.30 | 180350 | -4.14% |
| 23 Apr 2020 | 35.05 | 34.45 | 35.05 | 33.45 | 452942 | 4.94% |
| 22 Apr 2020 | 33.40 | 33.05 | 35.15 | 32.65 | 204615 | -2.77% |
| 21 Apr 2020 | 34.35 | 35.45 | 35.50 | 34.25 | 107524 | -4.72% |
| 20 Apr 2020 | 36.05 | 36.30 | 36.40 | 34.70 | 357785 | 3.89% |
| 17 Apr 2020 | 34.70 | 34.00 | 34.70 | 34.00 | 180542 | 4.99% |
| 16 Apr 2020 | 33.05 | 32.90 | 33.95 | 32.50 | 287551 | -2.65% |
| 15 Apr 2020 | 33.95 | 35.50 | 36.90 | 33.95 | 241021 | -4.90% |
| 13 Apr 2020 | 35.70 | 37.55 | 37.55 | 35.70 | 154882 | -4.93% |
| 09 Apr 2020 | 37.55 | 39.50 | 39.50 | 36.30 | 541303 | -0.27% |
| 08 Apr 2020 | 37.65 | 37.65 | 37.65 | 37.00 | 124950 | 4.87% |
| 07 Apr 2020 | 35.90 | 35.90 | 35.90 | 35.20 | 44503 | 4.97% |
| 03 Apr 2020 | 34.20 | 34.20 | 34.20 | 33.10 | 103799 | 4.91% |
| 01 Apr 2020 | 32.60 | 32.60 | 32.60 | 31.50 | 240776 | 4.99% |
| 31 Mar 2020 | 31.05 | 30.60 | 31.05 | 30.20 | 137921 | 4.90% |
| 30 Mar 2020 | 29.60 | 30.50 | 32.60 | 29.55 | 218711 | -4.82% |
| 27 Mar 2020 | 31.10 | 31.70 | 31.70 | 30.50 | 399220 | 2.98% |
| 26 Mar 2020 | 30.20 | 30.10 | 30.20 | 27.40 | 415395 | 4.86% |
| 25 Mar 2020 | 28.80 | 26.10 | 28.80 | 26.10 | 216265 | 4.92% |
| 24 Mar 2020 | 27.45 | 27.45 | 27.45 | 27.45 | 43118 | -4.85% |
| 23 Mar 2020 | 28.85 | 28.85 | 28.85 | 28.85 | 30965 | -4.94% |
| 20 Mar 2020 | 30.35 | 29.60 | 31.70 | 29.60 | 741940 | -2.57% |
| 19 Mar 2020 | 31.15 | 31.15 | 31.15 | 31.15 | 16353 | -4.89% |
| 18 Mar 2020 | 32.75 | 32.75 | 32.75 | 32.75 | 36449 | -4.93% |
| 17 Mar 2020 | 34.45 | 34.45 | 35.70 | 34.45 | 203585 | -4.97% |
| 16 Mar 2020 | 36.25 | 36.30 | 36.80 | 36.25 | 54837 | -4.98% |
| 13 Mar 2020 | 38.15 | 38.15 | 39.95 | 38.15 | 569032 | -4.98% |
| 12 Mar 2020 | 40.15 | 40.15 | 40.15 | 40.15 | 28583 | -4.97% |
| 11 Mar 2020 | 42.25 | 44.35 | 46.00 | 42.25 | 375570 | -4.95% |
| 09 Mar 2020 | 44.45 | 45.00 | 45.10 | 44.45 | 161487 | -4.92% |
| 06 Mar 2020 | 46.75 | 45.35 | 47.45 | 45.35 | 462413 | -1.99% |
| 05 Mar 2020 | 47.70 | 45.50 | 47.70 | 45.50 | 450848 | 4.95% |
| 04 Mar 2020 | 45.45 | 48.10 | 48.10 | 44.75 | 522484 | -3.50% |
| 03 Mar 2020 | 47.10 | 49.25 | 49.25 | 45.25 | 661798 | -1.05% |
| 02 Mar 2020 | 47.60 | 51.30 | 51.30 | 46.90 | 778124 | -3.55% |
| 28 Feb 2020 | 49.35 | 49.60 | 49.95 | 49.35 | 394688 | -4.91% |
| 27 Feb 2020 | 51.90 | 52.50 | 52.95 | 50.60 | 396077 | -2.54% |
| 26 Feb 2020 | 53.25 | 51.85 | 53.80 | 50.40 | 894666 | 3.90% |
| 25 Feb 2020 | 51.25 | 52.60 | 54.50 | 50.75 | 596075 | -4.03% |
| 24 Feb 2020 | 53.40 | 57.00 | 57.00 | 53.40 | 443028 | -4.98% |
| 20 Feb 2020 | 56.20 | 56.20 | 58.20 | 55.70 | 257095 | 0.00% |
| 19 Feb 2020 | 56.20 | 57.95 | 59.20 | 54.50 | 556485 | -0.62% |
| 18 Feb 2020 | 56.55 | 52.00 | 56.55 | 51.30 | 583226 | 4.92% |
| 17 Feb 2020 | 53.90 | 53.90 | 56.10 | 53.90 | 631940 | -4.94% |
| 14 Feb 2020 | 56.70 | 61.80 | 62.60 | 56.70 | 1550006 | -4.95% |
| 13 Feb 2020 | 59.65 | 58.70 | 59.65 | 57.20 | 648894 | 1.36% |
| 12 Feb 2020 | 58.85 | 58.85 | 58.85 | 56.65 | 1509208 | 5.00% |
| 11 Feb 2020 | 56.05 | 56.05 | 56.05 | 54.00 | 1701485 | 4.96% |
| 10 Feb 2020 | 53.40 | 53.40 | 53.40 | 53.40 | 208152 | 4.91% |
| 07 Feb 2020 | 50.90 | 52.60 | 53.45 | 50.50 | 709404 | -1.26% |
| 06 Feb 2020 | 51.55 | 49.90 | 51.55 | 49.35 | 455574 | 4.99% |
| 05 Feb 2020 | 49.10 | 50.80 | 50.80 | 48.60 | 429325 | -0.51% |
| 04 Feb 2020 | 49.35 | 51.25 | 51.85 | 48.80 | 569521 | -2.18% |
| 03 Feb 2020 | 50.45 | 49.10 | 51.95 | 47.90 | 486380 | 0.10% |
| 01 Feb 2020 | 50.40 | 53.75 | 53.75 | 50.35 | 564830 | -4.91% |
| 31 Jan 2020 | 53.00 | 51.70 | 53.80 | 51.15 | 421670 | 2.51% |
| 30 Jan 2020 | 51.70 | 52.70 | 53.65 | 50.00 | 516102 | -0.86% |
| 29 Jan 2020 | 52.15 | 52.05 | 54.50 | 50.55 | 708019 | -1.97% |
| 28 Jan 2020 | 53.20 | 56.80 | 56.80 | 53.20 | 624044 | -4.92% |
| 27 Jan 2020 | 55.95 | 54.00 | 57.35 | 53.50 | 1329095 | 2.38% |
| 24 Jan 2020 | 54.65 | 53.15 | 54.80 | 50.50 | 891810 | 4.69% |
| 23 Jan 2020 | 52.20 | 50.90 | 52.20 | 49.20 | 532681 | 4.92% |
| 22 Jan 2020 | 49.75 | 52.50 | 52.85 | 49.25 | 471261 | -3.21% |
| 21 Jan 2020 | 51.40 | 46.60 | 51.45 | 46.60 | 788175 | 4.90% |
| 20 Jan 2020 | 49.00 | 51.75 | 52.20 | 48.70 | 819439 | -4.39% |
| 17 Jan 2020 | 51.25 | 51.25 | 51.25 | 47.50 | 1421026 | 4.91% |
| 16 Jan 2020 | 48.85 | 45.10 | 48.85 | 45.10 | 547215 | 4.94% |
| 15 Jan 2020 | 46.55 | 48.95 | 49.90 | 46.55 | 827173 | -4.90% |
| 14 Jan 2020 | 48.95 | 48.95 | 53.80 | 48.95 | 2431580 | -4.95% |
| 13 Jan 2020 | 51.50 | 51.50 | 51.50 | 51.50 | 89971 | -4.98% |
| 10 Jan 2020 | 54.20 | 59.90 | 59.90 | 54.20 | 2051617 | -5.00% |
| 09 Jan 2020 | 57.05 | 57.05 | 57.05 | 57.05 | 79647 | 4.97% |
| 08 Jan 2020 | 54.35 | 54.35 | 54.35 | 54.00 | 433814 | 4.92% |
| 07 Jan 2020 | 51.80 | 51.80 | 51.80 | 51.50 | 179989 | 4.96% |
| 06 Jan 2020 | 49.35 | 49.35 | 49.35 | 48.50 | 1294163 | 5.00% |
| 03 Jan 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 25804 | 4.91% |
| 02 Jan 2020 | 44.80 | 44.80 | 44.80 | 44.00 | 324862 | 4.92% |
| 01 Jan 2020 | 42.70 | 41.00 | 42.70 | 41.00 | 89467 | 4.91% |
| 31 Dec 2019 | 40.70 | 39.80 | 41.15 | 38.60 | 412027 | 3.83% |
| 30 Dec 2019 | 39.20 | 40.40 | 40.40 | 38.70 | 1247097 | 0.13% |
| 27 Dec 2019 | 39.15 | 41.00 | 41.00 | 39.00 | 230579 | -1.14% |
| 26 Dec 2019 | 39.60 | 41.35 | 41.35 | 39.05 | 503568 | 0.51% |
| 24 Dec 2019 | 39.40 | 36.45 | 39.40 | 36.40 | 399436 | 4.93% |
| 23 Dec 2019 | 37.55 | 39.90 | 39.90 | 36.80 | 120265 | -2.97% |
| 20 Dec 2019 | 38.70 | 39.50 | 40.60 | 38.20 | 252429 | -1.02% |
| 19 Dec 2019 | 39.10 | 39.80 | 40.85 | 37.20 | 593635 | -0.13% |
| 18 Dec 2019 | 39.15 | 39.90 | 39.90 | 37.05 | 982779 | 3.03% |
| 17 Dec 2019 | 38.00 | 37.20 | 38.00 | 37.00 | 289482 | 4.97% |
| 16 Dec 2019 | 36.20 | 36.20 | 36.20 | 34.50 | 933274 | 4.93% |
| 13 Dec 2019 | 34.50 | 33.60 | 34.50 | 32.15 | 179602 | 4.86% |
| 12 Dec 2019 | 32.90 | 31.45 | 33.00 | 31.45 | 196236 | 4.61% |
| 11 Dec 2019 | 31.45 | 30.70 | 33.40 | 30.70 | 851220 | -2.63% |
| 10 Dec 2019 | 32.30 | 33.80 | 34.70 | 32.30 | 779867 | -4.86% |
| 09 Dec 2019 | 33.95 | 33.40 | 33.95 | 30.75 | 576565 | 4.95% |
| 06 Dec 2019 | 32.35 | 32.35 | 32.35 | 29.55 | 1041699 | 4.86% |
| 05 Dec 2019 | 30.85 | 30.20 | 30.85 | 29.40 | 418527 | 4.93% |
| 04 Dec 2019 | 29.40 | 28.30 | 29.40 | 27.50 | 1572926 | 5.00% |
| 03 Dec 2019 | 28.00 | 28.00 | 28.40 | 26.00 | 1804136 | 3.51% |
| 02 Dec 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 387544 | 4.84% |
| 29 Nov 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 105105 | 4.88% |
| 28 Nov 2019 | 24.60 | 24.60 | 24.60 | 24.10 | 2982162 | 4.90% |
| 27 Nov 2019 | 23.45 | 23.00 | 23.95 | 22.10 | 1617131 | 2.63% |
| 26 Nov 2019 | 22.85 | 22.60 | 23.70 | 22.10 | 2576175 | 1.11% |
| 25 Nov 2019 | 22.60 | 23.65 | 24.25 | 22.50 | 415244 | -4.44% |
| 22 Nov 2019 | 23.65 | 23.35 | 24.30 | 23.35 | 283999 | 0.85% |
| 21 Nov 2019 | 23.45 | 24.70 | 24.70 | 23.40 | 164199 | -1.88% |
| 20 Nov 2019 | 23.90 | 24.70 | 25.10 | 23.80 | 164027 | -1.24% |
| 19 Nov 2019 | 24.20 | 25.20 | 25.55 | 24.15 | 195335 | -3.97% |
| 18 Nov 2019 | 25.20 | 25.50 | 25.80 | 25.05 | 246527 | -1.18% |
| 15 Nov 2019 | 25.50 | 25.70 | 26.45 | 25.25 | 160846 | -1.16% |
| 14 Nov 2019 | 25.80 | 25.10 | 26.35 | 25.10 | 83084 | 0.58% |
| 13 Nov 2019 | 25.65 | 26.45 | 26.45 | 25.25 | 82122 | -1.16% |
| 11 Nov 2019 | 25.95 | 26.00 | 26.95 | 25.55 | 167390 | -1.52% |
| 08 Nov 2019 | 26.35 | 25.65 | 27.40 | 25.65 | 395226 | -2.23% |
| 07 Nov 2019 | 26.95 | 27.05 | 28.70 | 26.35 | 143305 | -2.18% |
| 06 Nov 2019 | 27.55 | 29.95 | 29.95 | 27.55 | 173284 | -4.84% |
| 05 Nov 2019 | 28.95 | 29.90 | 30.40 | 28.75 | 144323 | -3.34% |
| 04 Nov 2019 | 29.95 | 29.10 | 30.40 | 28.20 | 284638 | 2.92% |
| 01 Nov 2019 | 29.10 | 29.60 | 29.60 | 28.55 | 180990 | -2.02% |
| 31 Oct 2019 | 29.70 | 29.00 | 30.10 | 28.55 | 281674 | 1.02% |
| 30 Oct 2019 | 29.40 | 29.35 | 31.70 | 29.35 | 588799 | -4.70% |
| 29 Oct 2019 | 30.85 | 30.85 | 30.85 | 28.05 | 653984 | 4.93% |
| 27 Oct 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 117488 | 5.00% |
| 25 Oct 2019 | 28.00 | 28.00 | 28.00 | 27.00 | 1310711 | 4.87% |
| 24 Oct 2019 | 26.70 | 24.60 | 26.70 | 24.60 | 324748 | 4.91% |
| 23 Oct 2019 | 25.45 | 26.90 | 26.90 | 24.85 | 250807 | -2.68% |
| 22 Oct 2019 | 26.15 | 24.35 | 26.20 | 24.35 | 591401 | 9.64% |
| 18 Oct 2019 | 23.85 | 22.20 | 24.25 | 22.00 | 404452 | 7.92% |
| 17 Oct 2019 | 22.10 | 20.25 | 22.40 | 20.25 | 476617 | 6.25% |
| 16 Oct 2019 | 20.80 | 19.65 | 21.15 | 19.25 | 565589 | 8.05% |
| 15 Oct 2019 | 19.25 | 19.65 | 20.40 | 19.05 | 502589 | -2.04% |
| 14 Oct 2019 | 19.65 | 21.85 | 21.85 | 19.05 | 251506 | -5.07% |
| 11 Oct 2019 | 20.70 | 22.95 | 22.95 | 20.55 | 132637 | -8.20% |
| 10 Oct 2019 | 22.55 | 23.25 | 25.50 | 20.50 | 178087 | -3.01% |
| 09 Oct 2019 | 23.25 | 24.20 | 26.90 | 22.00 | 240875 | -7.74% |
| 07 Oct 2019 | 25.20 | 25.00 | 29.50 | 23.50 | 456262 | -5.08% |
| 04 Oct 2019 | 26.55 | 26.75 | 29.20 | 26.55 | 101140 | -4.84% |
| 03 Oct 2019 | 27.90 | 27.90 | 30.65 | 27.90 | 466513 | -4.94% |
| 01 Oct 2019 | 29.35 | 30.50 | 30.50 | 29.35 | 272123 | -4.86% |
| 30 Sep 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 1677470 | 4.93% |
| 27 Sep 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 62367 | 5.00% |
| 26 Sep 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 141567 | 4.87% |
| 25 Sep 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 272034 | 4.91% |
| 24 Sep 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 11034 | 4.95% |
| 23 Sep 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 20530 | 4.98% |
