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
IOB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 49.55 | 49.50 | 51.60 | 49.05 | 7255657 | 0.47% |
| 13 Nov 2024 | 49.32 | 50.71 | 51.41 | 49.17 | 5350849 | -4.20% |
| 12 Nov 2024 | 51.48 | 52.70 | 53.36 | 51.03 | 3275324 | -2.15% |
| 11 Nov 2024 | 52.61 | 52.99 | 53.49 | 52.14 | 4718076 | -0.94% |
| 08 Nov 2024 | 53.11 | 54.47 | 54.73 | 52.90 | 4624558 | -3.19% |
| 07 Nov 2024 | 54.86 | 55.40 | 56.38 | 54.60 | 5589622 | -0.45% |
| 06 Nov 2024 | 55.11 | 54.40 | 55.33 | 53.91 | 5204537 | 1.87% |
| 05 Nov 2024 | 54.10 | 52.50 | 54.49 | 52.48 | 6780832 | 1.73% |
| 04 Nov 2024 | 53.18 | 54.95 | 54.95 | 52.86 | 4949610 | -3.22% |
| 01 Nov 2024 | 54.95 | 54.70 | 55.40 | 54.51 | 1712565 | 0.90% |
| 31 Oct 2024 | 54.46 | 53.81 | 55.39 | 53.50 | 7530189 | 0.52% |
| 30 Oct 2024 | 54.18 | 52.57 | 54.57 | 52.05 | 9088723 | 2.85% |
| 29 Oct 2024 | 52.68 | 51.25 | 52.99 | 50.78 | 7384833 | 3.13% |
| 28 Oct 2024 | 51.08 | 50.30 | 51.69 | 49.72 | 7375360 | 1.71% |
| 25 Oct 2024 | 50.22 | 51.65 | 51.65 | 49.35 | 7301659 | -2.79% |
| 24 Oct 2024 | 51.66 | 52.60 | 53.55 | 51.45 | 6605052 | -1.71% |
| 23 Oct 2024 | 52.56 | 50.33 | 52.95 | 48.44 | 12852045 | 4.58% |
| 22 Oct 2024 | 50.26 | 53.39 | 53.45 | 49.72 | 8319040 | -5.86% |
| 21 Oct 2024 | 53.39 | 55.63 | 55.85 | 53.10 | 5655908 | -3.85% |
| 18 Oct 2024 | 55.53 | 56.00 | 56.88 | 54.75 | 9965213 | -0.79% |
| 17 Oct 2024 | 55.97 | 54.82 | 56.49 | 53.80 | 13245463 | 2.49% |
| 16 Oct 2024 | 54.61 | 54.16 | 55.25 | 54.03 | 3181297 | 0.83% |
| 15 Oct 2024 | 54.16 | 54.32 | 54.39 | 53.73 | 2894474 | 0.13% |
| 14 Oct 2024 | 54.09 | 54.31 | 55.11 | 54.00 | 3056802 | -0.37% |
| 11 Oct 2024 | 54.29 | 54.30 | 54.68 | 53.90 | 2426864 | -0.31% |
| 10 Oct 2024 | 54.46 | 55.30 | 55.46 | 54.15 | 3409843 | -0.80% |
| 09 Oct 2024 | 54.90 | 55.55 | 55.60 | 54.68 | 4925646 | 0.35% |
| 08 Oct 2024 | 54.71 | 52.69 | 55.20 | 52.18 | 7403711 | 4.07% |
| 07 Oct 2024 | 52.57 | 55.91 | 56.34 | 52.11 | 9753196 | -5.52% |
| 04 Oct 2024 | 55.64 | 56.17 | 56.85 | 54.61 | 7361324 | -0.94% |
| 03 Oct 2024 | 56.17 | 56.86 | 57.19 | 55.89 | 5138707 | -2.36% |
| 01 Oct 2024 | 57.53 | 57.75 | 58.08 | 57.40 | 4093769 | -0.35% |
| 30 Sep 2024 | 57.73 | 58.00 | 58.15 | 57.57 | 4966945 | -1.08% |
| 27 Sep 2024 | 58.36 | 58.70 | 59.58 | 58.01 | 12751781 | -0.53% |
| 26 Sep 2024 | 58.67 | 58.83 | 59.35 | 57.90 | 6131600 | 0.12% |
| 25 Sep 2024 | 58.60 | 60.00 | 60.03 | 58.32 | 5515937 | -2.06% |
| 24 Sep 2024 | 59.83 | 61.50 | 61.50 | 59.55 | 8210080 | -2.00% |
| 23 Sep 2024 | 61.05 | 58.60 | 61.80 | 58.20 | 20391748 | 4.47% |
| 20 Sep 2024 | 58.44 | 58.90 | 58.90 | 57.24 | 7406089 | 1.74% |
| 19 Sep 2024 | 57.44 | 59.35 | 59.60 | 57.05 | 5071353 | -2.45% |
| 18 Sep 2024 | 58.88 | 58.25 | 59.65 | 57.70 | 6576488 | 1.15% |
| 17 Sep 2024 | 58.21 | 59.45 | 59.50 | 58.05 | 4374501 | -2.09% |
| 16 Sep 2024 | 59.45 | 59.75 | 60.54 | 59.14 | 6407454 | -0.02% |
| 13 Sep 2024 | 59.46 | 57.80 | 60.80 | 57.50 | 14158765 | 3.30% |
| 12 Sep 2024 | 57.56 | 57.64 | 58.09 | 57.04 | 5016294 | 0.24% |
| 11 Sep 2024 | 57.42 | 58.40 | 58.60 | 57.00 | 4311077 | -1.51% |
| 10 Sep 2024 | 58.30 | 57.45 | 58.73 | 57.42 | 3520447 | 1.82% |
| 09 Sep 2024 | 57.26 | 58.05 | 58.14 | 56.63 | 6623395 | -1.36% |
| 06 Sep 2024 | 58.05 | 59.69 | 59.96 | 58.00 | 7797536 | -2.76% |
| 05 Sep 2024 | 59.70 | 59.99 | 60.30 | 59.60 | 3163465 | -0.05% |
| 04 Sep 2024 | 59.73 | 59.69 | 60.34 | 59.40 | 3892961 | -1.22% |
| 03 Sep 2024 | 60.47 | 60.60 | 60.98 | 60.37 | 3206133 | -0.21% |
| 02 Sep 2024 | 60.60 | 60.89 | 61.10 | 59.95 | 6013881 | -0.28% |
| 30 Aug 2024 | 60.77 | 61.10 | 61.50 | 60.45 | 3731727 | -0.12% |
| 29 Aug 2024 | 60.84 | 60.73 | 61.24 | 60.32 | 4296379 | 0.16% |
| 28 Aug 2024 | 60.74 | 61.43 | 62.13 | 60.50 | 5856807 | -1.03% |
| 27 Aug 2024 | 61.37 | 61.25 | 61.86 | 61.11 | 3967400 | 0.15% |
| 26 Aug 2024 | 61.28 | 62.10 | 62.39 | 61.05 | 5244993 | -1.30% |
| 23 Aug 2024 | 62.09 | 62.30 | 62.52 | 61.81 | 4066501 | -0.35% |
| 22 Aug 2024 | 62.31 | 62.50 | 63.64 | 62.10 | 10243658 | 0.16% |
| 21 Aug 2024 | 62.21 | 62.50 | 62.65 | 61.87 | 5857733 | 0.14% |
| 20 Aug 2024 | 62.12 | 62.00 | 62.35 | 61.56 | 6625107 | 0.34% |
| 19 Aug 2024 | 61.91 | 61.20 | 62.45 | 61.10 | 7738878 | 1.68% |
| 16 Aug 2024 | 60.89 | 60.30 | 61.35 | 60.15 | 5746422 | 1.98% |
| 14 Aug 2024 | 59.71 | 60.35 | 60.70 | 59.21 | 6763977 | -1.08% |
| 13 Aug 2024 | 60.36 | 61.20 | 61.63 | 60.11 | 5968369 | -0.87% |
| 12 Aug 2024 | 60.89 | 61.00 | 61.48 | 60.50 | 8147891 | -1.36% |
| 09 Aug 2024 | 61.73 | 62.24 | 62.75 | 61.56 | 9865218 | 0.13% |
| 08 Aug 2024 | 61.65 | 62.14 | 62.95 | 61.36 | 10265370 | -0.42% |
| 07 Aug 2024 | 61.91 | 62.00 | 62.40 | 60.22 | 13697026 | 2.96% |
| 06 Aug 2024 | 60.13 | 62.09 | 63.48 | 59.77 | 13453960 | -1.60% |
| 05 Aug 2024 | 61.11 | 63.00 | 63.90 | 60.66 | 21816262 | -6.34% |
| 02 Aug 2024 | 65.25 | 65.39 | 66.87 | 64.55 | 15668574 | -2.09% |
| 01 Aug 2024 | 66.64 | 66.90 | 68.46 | 66.00 | 17106262 | -0.09% |
| 31 Jul 2024 | 66.70 | 67.75 | 67.98 | 66.13 | 10181977 | -1.23% |
| 30 Jul 2024 | 67.53 | 68.50 | 68.88 | 67.21 | 13623785 | -1.13% |
| 29 Jul 2024 | 68.30 | 68.91 | 72.60 | 68.02 | 51832638 | 1.44% |
| 26 Jul 2024 | 67.33 | 65.90 | 69.28 | 65.84 | 37689303 | 2.53% |
| 25 Jul 2024 | 65.67 | 64.99 | 66.90 | 64.71 | 14552231 | -0.05% |
| 24 Jul 2024 | 65.70 | 63.76 | 67.50 | 63.55 | 25981951 | 3.19% |
| 23 Jul 2024 | 63.67 | 65.50 | 65.75 | 61.00 | 20143107 | -1.76% |
| 22 Jul 2024 | 64.81 | 64.10 | 66.55 | 63.80 | 26591118 | 0.51% |
| 19 Jul 2024 | 64.48 | 67.90 | 68.58 | 64.01 | 26176196 | -4.45% |
| 18 Jul 2024 | 67.48 | 67.30 | 71.63 | 65.61 | 61370002 | 0.28% |
| 16 Jul 2024 | 67.29 | 68.75 | 70.95 | 67.01 | 26932299 | -1.65% |
| 15 Jul 2024 | 68.42 | 64.10 | 69.45 | 63.57 | 83168612 | 7.46% |
| 12 Jul 2024 | 63.67 | 64.00 | 65.10 | 63.00 | 8206979 | 0.02% |
| 11 Jul 2024 | 63.66 | 65.00 | 65.44 | 63.50 | 8911223 | -1.55% |
| 10 Jul 2024 | 64.66 | 64.80 | 65.47 | 62.92 | 13203592 | 0.19% |
| 09 Jul 2024 | 64.54 | 62.27 | 67.90 | 62.10 | 53123928 | 4.05% |
| 08 Jul 2024 | 62.03 | 63.30 | 63.30 | 62.00 | 7481396 | -1.52% |
| 05 Jul 2024 | 62.99 | 62.21 | 63.65 | 62.21 | 8981403 | -0.21% |
| 04 Jul 2024 | 63.12 | 63.78 | 64.00 | 63.00 | 6053776 | -0.52% |
| 03 Jul 2024 | 63.45 | 63.53 | 64.20 | 63.30 | 5217717 | 0.38% |
| 02 Jul 2024 | 63.21 | 63.84 | 64.20 | 62.82 | 6166179 | -0.74% |
| 01 Jul 2024 | 63.68 | 64.60 | 64.77 | 63.52 | 8761598 | -0.93% |
| 28 Jun 2024 | 64.28 | 64.09 | 66.34 | 64.08 | 10108971 | 0.45% |
| 27 Jun 2024 | 63.99 | 64.18 | 64.58 | 63.06 | 7626789 | -0.30% |
| 26 Jun 2024 | 64.18 | 64.35 | 65.20 | 64.00 | 7552633 | -0.16% |
| 25 Jun 2024 | 64.28 | 66.00 | 66.34 | 64.10 | 12677814 | -2.40% |
| 24 Jun 2024 | 65.86 | 65.99 | 66.68 | 65.25 | 7586218 | -0.41% |
| 21 Jun 2024 | 66.13 | 67.00 | 67.30 | 65.70 | 10165101 | -1.21% |
| 20 Jun 2024 | 66.94 | 66.55 | 68.68 | 66.22 | 17972603 | 1.16% |
| 19 Jun 2024 | 66.17 | 66.96 | 67.70 | 64.50 | 19219919 | -0.75% |
| 18 Jun 2024 | 66.67 | 67.60 | 68.08 | 66.45 | 9545217 | -0.80% |
| 14 Jun 2024 | 67.21 | 67.70 | 68.18 | 67.05 | 9550000 | -0.31% |
| 13 Jun 2024 | 67.42 | 68.46 | 68.99 | 67.00 | 11430272 | -0.65% |
| 12 Jun 2024 | 67.86 | 66.75 | 69.41 | 66.55 | 24798173 | 2.00% |
| 11 Jun 2024 | 66.53 | 67.23 | 67.30 | 65.91 | 11479045 | -0.48% |
| 10 Jun 2024 | 66.85 | 67.85 | 68.10 | 66.35 | 13213258 | -0.67% |
| 07 Jun 2024 | 67.30 | 66.90 | 67.80 | 65.75 | 14896008 | 0.98% |
| 06 Jun 2024 | 66.65 | 65.65 | 68.00 | 65.20 | 24733474 | 3.98% |
| 05 Jun 2024 | 64.10 | 62.10 | 64.90 | 59.15 | 26799629 | 3.22% |
| 04 Jun 2024 | 62.10 | 72.00 | 72.00 | 58.60 | 61800928 | -15.16% |
| 03 Jun 2024 | 73.20 | 73.70 | 74.90 | 70.35 | 60182377 | 6.24% |
| 31 May 2024 | 68.90 | 68.10 | 69.80 | 66.20 | 30505455 | 2.00% |
| 30 May 2024 | 67.55 | 69.95 | 70.60 | 67.15 | 28157166 | -3.43% |
| 29 May 2024 | 69.95 | 70.45 | 71.50 | 69.50 | 30781875 | -0.92% |
| 28 May 2024 | 70.60 | 75.10 | 75.55 | 69.35 | 59553629 | -5.23% |
| 27 May 2024 | 74.50 | 67.65 | 75.35 | 67.20 | 125030999 | 10.86% |
| 24 May 2024 | 67.20 | 68.25 | 69.20 | 67.00 | 17405864 | -1.54% |
| 23 May 2024 | 68.25 | 67.30 | 69.70 | 67.30 | 27342758 | 2.09% |
| 22 May 2024 | 66.85 | 67.50 | 68.75 | 66.00 | 15967871 | -0.37% |
| 21 May 2024 | 67.10 | 64.90 | 68.25 | 64.10 | 27748953 | 3.71% |
| 18 May 2024 | 64.70 | 62.40 | 65.05 | 62.15 | 4564635 | 4.27% |
| 17 May 2024 | 62.05 | 61.75 | 62.40 | 61.30 | 6758720 | 0.73% |
| 16 May 2024 | 61.60 | 62.10 | 62.50 | 61.25 | 7792324 | -0.48% |
| 15 May 2024 | 61.90 | 61.85 | 63.40 | 61.60 | 7662946 | 0.08% |
| 14 May 2024 | 61.85 | 60.90 | 62.00 | 60.70 | 7968321 | 2.15% |
| 13 May 2024 | 60.55 | 62.00 | 62.10 | 59.10 | 11598654 | -2.34% |
| 10 May 2024 | 62.00 | 61.90 | 62.60 | 59.75 | 15762157 | 1.39% |
| 09 May 2024 | 61.15 | 63.70 | 64.20 | 60.65 | 19825867 | -3.55% |
| 08 May 2024 | 63.40 | 62.40 | 64.35 | 62.00 | 10829402 | 1.60% |
| 07 May 2024 | 62.40 | 64.75 | 65.40 | 61.65 | 14344297 | -3.63% |
| 06 May 2024 | 64.75 | 66.50 | 66.60 | 63.70 | 13026004 | -2.26% |
| 03 May 2024 | 66.25 | 67.45 | 67.70 | 65.60 | 11484861 | -1.19% |
| 02 May 2024 | 67.05 | 68.50 | 68.50 | 66.80 | 12874562 | -1.54% |
| 30 Apr 2024 | 68.10 | 69.10 | 69.70 | 67.65 | 23114240 | -0.87% |
| 29 Apr 2024 | 68.70 | 67.25 | 69.10 | 66.50 | 27991481 | 2.92% |
| 26 Apr 2024 | 66.75 | 67.20 | 68.40 | 66.35 | 29997431 | -0.22% |
| 25 Apr 2024 | 66.90 | 63.40 | 67.45 | 62.85 | 41297357 | 5.77% |
| 24 Apr 2024 | 63.25 | 63.50 | 64.20 | 63.10 | 6744626 | -0.16% |
| 23 Apr 2024 | 63.35 | 64.00 | 64.50 | 63.15 | 11000303 | -0.39% |
| 22 Apr 2024 | 63.60 | 61.90 | 64.10 | 61.55 | 13884169 | 3.84% |
| 19 Apr 2024 | 61.25 | 61.00 | 62.00 | 59.55 | 12671263 | -0.41% |
| 18 Apr 2024 | 61.50 | 62.20 | 63.95 | 61.15 | 13793708 | -0.81% |
| 16 Apr 2024 | 62.00 | 61.70 | 63.30 | 61.00 | 10726885 | 0.40% |
| 15 Apr 2024 | 61.75 | 61.00 | 63.00 | 60.00 | 16205290 | -3.74% |
| 12 Apr 2024 | 64.15 | 65.25 | 65.75 | 63.75 | 8765923 | -2.36% |
| 10 Apr 2024 | 65.70 | 65.35 | 66.45 | 64.40 | 10491652 | 0.54% |
| 09 Apr 2024 | 65.35 | 65.25 | 66.15 | 64.30 | 10719668 | 0.31% |
| 08 Apr 2024 | 65.15 | 66.80 | 66.85 | 65.00 | 9167980 | -2.03% |
| 05 Apr 2024 | 66.50 | 65.95 | 67.65 | 65.20 | 20745471 | 0.99% |
| 04 Apr 2024 | 65.85 | 67.35 | 67.70 | 64.90 | 19127281 | -1.42% |
| 03 Apr 2024 | 66.80 | 64.50 | 67.10 | 63.80 | 28031613 | 3.41% |
| 02 Apr 2024 | 64.60 | 64.95 | 65.50 | 63.30 | 22002905 | -0.23% |
| 01 Apr 2024 | 64.75 | 60.50 | 65.00 | 60.30 | 26858536 | 8.01% |
| 28 Mar 2024 | 59.95 | 57.30 | 62.00 | 57.20 | 30823664 | 5.36% |
| 27 Mar 2024 | 56.90 | 58.80 | 59.20 | 56.55 | 12602710 | -2.57% |
| 26 Mar 2024 | 58.40 | 59.50 | 60.20 | 58.30 | 9385687 | -1.93% |
| 22 Mar 2024 | 59.55 | 58.45 | 60.75 | 58.05 | 11844603 | 1.79% |
| 21 Mar 2024 | 58.50 | 58.95 | 59.65 | 58.05 | 10879764 | 2.18% |
| 20 Mar 2024 | 57.25 | 59.60 | 59.60 | 56.75 | 11194066 | -0.87% |
| 19 Mar 2024 | 57.75 | 59.70 | 60.70 | 57.50 | 11926832 | -2.12% |
| 18 Mar 2024 | 59.00 | 60.10 | 61.00 | 58.65 | 8414732 | -1.83% |
| 15 Mar 2024 | 60.10 | 61.00 | 62.85 | 58.45 | 14183286 | -1.56% |
| 14 Mar 2024 | 61.05 | 56.50 | 62.05 | 55.05 | 19997056 | 7.96% |
| 13 Mar 2024 | 56.55 | 61.75 | 62.95 | 56.00 | 22189964 | -8.42% |
| 12 Mar 2024 | 61.75 | 63.95 | 63.95 | 61.20 | 11399935 | -3.14% |
| 11 Mar 2024 | 63.75 | 66.05 | 66.20 | 63.50 | 12392086 | -3.48% |
| 07 Mar 2024 | 66.05 | 66.15 | 67.65 | 65.70 | 12611496 | 0.53% |
| 06 Mar 2024 | 65.70 | 69.25 | 70.30 | 65.30 | 32020467 | -5.13% |
| 05 Mar 2024 | 69.25 | 63.60 | 69.45 | 62.55 | 52434387 | 9.66% |
| 04 Mar 2024 | 63.15 | 64.85 | 65.05 | 63.00 | 7824214 | -1.94% |
| 02 Mar 2024 | 64.40 | 64.80 | 64.90 | 63.80 | 1328600 | -0.31% |
| 01 Mar 2024 | 64.60 | 65.00 | 65.75 | 64.10 | 12306519 | -0.08% |
| 29 Feb 2024 | 64.65 | 63.00 | 65.15 | 62.20 | 16603392 | 2.29% |
| 28 Feb 2024 | 63.20 | 64.50 | 65.60 | 62.05 | 13361400 | -2.02% |
| 27 Feb 2024 | 64.50 | 66.25 | 66.70 | 63.80 | 13566526 | -2.71% |
| 26 Feb 2024 | 66.30 | 67.50 | 67.50 | 66.10 | 10070189 | -1.78% |
| 23 Feb 2024 | 67.50 | 69.30 | 69.80 | 67.05 | 15733070 | -2.53% |
| 22 Feb 2024 | 69.25 | 68.60 | 69.65 | 65.95 | 21351682 | 1.02% |
| 21 Feb 2024 | 68.55 | 69.75 | 71.20 | 68.00 | 26155059 | -1.44% |
| 20 Feb 2024 | 69.55 | 70.65 | 70.65 | 69.00 | 18596793 | -1.07% |
| 19 Feb 2024 | 70.30 | 68.60 | 72.45 | 67.55 | 33311812 | 2.93% |
| 16 Feb 2024 | 68.30 | 70.00 | 70.85 | 68.05 | 30799468 | -1.23% |
| 15 Feb 2024 | 69.15 | 67.35 | 69.60 | 65.55 | 55531337 | 3.21% |
| 14 Feb 2024 | 67.00 | 64.00 | 67.50 | 63.05 | 37302248 | 3.08% |
| 13 Feb 2024 | 65.00 | 63.15 | 66.80 | 60.50 | 56543370 | 1.48% |
| 12 Feb 2024 | 64.05 | 71.50 | 71.60 | 64.00 | 46344297 | -9.92% |
| 09 Feb 2024 | 71.10 | 74.60 | 77.50 | 67.70 | 80807393 | -3.92% |
| 08 Feb 2024 | 74.00 | 81.80 | 83.75 | 72.15 | 137458959 | -7.09% |
| 07 Feb 2024 | 79.65 | 68.05 | 81.05 | 68.00 | 379528754 | 17.91% |
| 06 Feb 2024 | 67.55 | 64.85 | 69.80 | 62.30 | 258421884 | 7.82% |
| 05 Feb 2024 | 62.65 | 56.60 | 66.10 | 56.00 | 239341270 | 11.58% |
| 02 Feb 2024 | 56.15 | 53.10 | 57.00 | 53.10 | 157668286 | 7.88% |
| 01 Feb 2024 | 52.05 | 49.50 | 52.70 | 48.00 | 121711880 | 6.01% |
| 31 Jan 2024 | 49.10 | 48.40 | 51.00 | 48.00 | 70933272 | 1.76% |
| 30 Jan 2024 | 48.25 | 48.95 | 50.20 | 47.60 | 50745728 | -0.41% |
| 29 Jan 2024 | 48.45 | 46.80 | 49.70 | 45.90 | 75060771 | 5.90% |
| 25 Jan 2024 | 45.75 | 46.35 | 47.40 | 45.50 | 34258089 | -0.65% |
| 24 Jan 2024 | 46.05 | 44.15 | 46.85 | 43.45 | 50123032 | 5.38% |
| 23 Jan 2024 | 43.70 | 46.00 | 47.10 | 43.40 | 46170655 | -3.53% |
| 20 Jan 2024 | 45.30 | 44.55 | 45.70 | 44.20 | 23139178 | 2.49% |
| 19 Jan 2024 | 44.20 | 44.65 | 44.75 | 43.90 | 17969405 | 0.00% |
| 18 Jan 2024 | 44.20 | 43.45 | 44.85 | 42.05 | 29406860 | 1.38% |
| 17 Jan 2024 | 43.60 | 43.85 | 44.45 | 43.10 | 20115305 | -2.02% |
| 16 Jan 2024 | 44.50 | 44.45 | 45.70 | 43.65 | 28712992 | 0.11% |
| 15 Jan 2024 | 44.45 | 44.30 | 45.75 | 44.00 | 31461571 | 1.14% |
| 12 Jan 2024 | 43.95 | 43.35 | 44.65 | 43.10 | 31730567 | 2.21% |
| 11 Jan 2024 | 43.00 | 43.00 | 43.50 | 42.80 | 8974590 | 0.70% |
| 10 Jan 2024 | 42.70 | 43.05 | 43.25 | 42.50 | 7338505 | -0.70% |
| 09 Jan 2024 | 43.00 | 43.45 | 43.65 | 42.85 | 7597965 | -0.35% |
| 08 Jan 2024 | 43.15 | 44.05 | 44.10 | 42.90 | 11071268 | -1.71% |
| 05 Jan 2024 | 43.90 | 44.35 | 44.70 | 43.50 | 13363697 | -0.45% |
| 04 Jan 2024 | 44.10 | 44.10 | 44.60 | 43.95 | 15527140 | 0.34% |
| 03 Jan 2024 | 43.95 | 43.50 | 44.90 | 43.35 | 28327760 | 1.15% |
| 02 Jan 2024 | 43.45 | 43.80 | 44.70 | 43.25 | 18828371 | -0.34% |
| 01 Jan 2024 | 43.60 | 43.25 | 44.30 | 43.15 | 12879177 | 0.69% |
| 29 Dec 2023 | 43.30 | 43.45 | 43.75 | 43.05 | 10369754 | 0.12% |
| 28 Dec 2023 | 43.25 | 43.50 | 44.45 | 43.00 | 24135199 | -0.12% |
| 27 Dec 2023 | 43.30 | 43.15 | 43.90 | 42.90 | 16351485 | 0.93% |
| 26 Dec 2023 | 42.90 | 43.20 | 43.35 | 42.75 | 11354779 | -0.12% |
| 22 Dec 2023 | 42.95 | 43.80 | 44.20 | 42.50 | 22120641 | -1.49% |
| 21 Dec 2023 | 43.60 | 41.75 | 44.00 | 40.75 | 39707970 | 3.07% |
| 20 Dec 2023 | 42.30 | 47.00 | 47.30 | 41.20 | 59408223 | -9.32% |
| 19 Dec 2023 | 46.65 | 44.70 | 47.50 | 44.70 | 72752969 | 4.36% |
| 18 Dec 2023 | 44.70 | 44.55 | 45.90 | 43.70 | 48028605 | 0.34% |
| 15 Dec 2023 | 44.55 | 43.40 | 45.00 | 43.00 | 44161884 | 3.24% |
| 14 Dec 2023 | 43.15 | 43.50 | 43.65 | 43.00 | 11598785 | 0.23% |
| 13 Dec 2023 | 43.05 | 43.45 | 43.45 | 42.80 | 10750162 | -0.35% |
| 12 Dec 2023 | 43.20 | 43.85 | 44.20 | 43.05 | 17076080 | -0.92% |
| 11 Dec 2023 | 43.60 | 42.80 | 44.00 | 42.80 | 21494908 | 2.23% |
| 08 Dec 2023 | 42.65 | 44.25 | 44.35 | 42.25 | 29344380 | -3.29% |
| 07 Dec 2023 | 44.10 | 43.05 | 45.30 | 42.50 | 40090151 | 3.40% |
| 06 Dec 2023 | 42.65 | 42.55 | 42.85 | 41.85 | 22031098 | 0.95% |
| 05 Dec 2023 | 42.25 | 41.30 | 43.10 | 40.85 | 64695688 | 2.80% |
| 04 Dec 2023 | 41.10 | 40.60 | 41.55 | 40.05 | 34907630 | 3.79% |
| 01 Dec 2023 | 39.60 | 39.55 | 40.45 | 39.25 | 18531480 | 0.64% |
| 30 Nov 2023 | 39.35 | 39.45 | 39.60 | 39.05 | 8748427 | -0.25% |
| 29 Nov 2023 | 39.45 | 39.85 | 40.00 | 39.15 | 8766939 | -0.50% |
| 28 Nov 2023 | 39.65 | 39.35 | 40.05 | 38.95 | 13996105 | 0.76% |
| 24 Nov 2023 | 39.35 | 39.40 | 39.70 | 39.20 | 6295256 | 0.00% |
| 23 Nov 2023 | 39.35 | 39.45 | 39.65 | 39.20 | 7723811 | 0.13% |
| 22 Nov 2023 | 39.30 | 39.85 | 39.85 | 39.10 | 9245837 | -1.50% |
| 21 Nov 2023 | 39.90 | 40.40 | 40.55 | 39.55 | 8786032 | -0.87% |
| 20 Nov 2023 | 40.25 | 40.30 | 40.85 | 39.75 | 13782528 | -0.12% |
| 17 Nov 2023 | 40.30 | 41.05 | 41.05 | 40.15 | 13480885 | -2.07% |
| 16 Nov 2023 | 41.15 | 41.55 | 41.55 | 40.90 | 11897403 | -1.08% |
| 15 Nov 2023 | 41.60 | 42.00 | 42.40 | 41.25 | 26456887 | 0.60% |
| 13 Nov 2023 | 41.35 | 39.40 | 41.70 | 39.10 | 45611865 | 4.68% |
| 12 Nov 2023 | 39.50 | 39.55 | 39.60 | 39.40 | 2797535 | 0.38% |
| 10 Nov 2023 | 39.35 | 39.25 | 39.50 | 39.00 | 11093277 | -0.76% |
| 09 Nov 2023 | 39.65 | 39.95 | 39.95 | 39.45 | 12107464 | -0.25% |
| 08 Nov 2023 | 39.75 | 39.80 | 40.35 | 39.45 | 24002407 | 0.38% |
| 07 Nov 2023 | 39.60 | 39.80 | 40.20 | 39.30 | 28374826 | -0.38% |
| 06 Nov 2023 | 39.75 | 40.10 | 40.40 | 39.55 | 22954410 | -0.25% |
| 03 Nov 2023 | 39.85 | 40.20 | 40.55 | 39.60 | 26425373 | 0.13% |
| 02 Nov 2023 | 39.80 | 39.75 | 40.55 | 39.50 | 47506584 | 1.79% |
| 01 Nov 2023 | 39.10 | 39.30 | 39.95 | 38.80 | 49310117 | -0.51% |
| 31 Oct 2023 | 39.30 | 40.10 | 40.90 | 39.00 | 52154488 | -1.26% |
| 30 Oct 2023 | 39.80 | 41.10 | 41.10 | 39.35 | 63681160 | -3.28% |
| 27 Oct 2023 | 41.15 | 39.10 | 41.50 | 38.05 | 148485987 | 7.16% |
| 26 Oct 2023 | 38.40 | 38.50 | 38.85 | 36.65 | 97417425 | -1.29% |
| 25 Oct 2023 | 38.90 | 37.65 | 39.75 | 36.85 | 117566812 | 4.71% |
| 23 Oct 2023 | 37.15 | 40.45 | 40.70 | 36.85 | 48883675 | -8.27% |
| 20 Oct 2023 | 40.50 | 41.35 | 42.20 | 40.30 | 34558910 | -2.53% |
| 19 Oct 2023 | 41.55 | 42.90 | 43.10 | 41.20 | 35537162 | -3.60% |
| 18 Oct 2023 | 43.10 | 44.50 | 44.55 | 42.75 | 26786199 | -2.71% |
| 17 Oct 2023 | 44.30 | 44.60 | 45.35 | 43.95 | 23168573 | 0.11% |
| 16 Oct 2023 | 44.25 | 43.50 | 44.65 | 43.10 | 36892130 | 2.31% |
| 13 Oct 2023 | 43.25 | 44.15 | 44.45 | 43.00 | 31873921 | -2.37% |
| 12 Oct 2023 | 44.30 | 44.65 | 45.05 | 44.10 | 28715992 | -0.23% |
| 11 Oct 2023 | 44.40 | 45.50 | 45.80 | 44.10 | 44730296 | -1.88% |
| 10 Oct 2023 | 45.25 | 43.80 | 45.55 | 43.45 | 50887058 | 4.50% |
| 09 Oct 2023 | 43.30 | 45.00 | 45.25 | 42.90 | 66403485 | -6.38% |
| 06 Oct 2023 | 46.25 | 47.25 | 47.30 | 45.30 | 78164539 | -1.49% |
| 05 Oct 2023 | 46.95 | 48.00 | 49.05 | 46.30 | 106222501 | -0.95% |
| 04 Oct 2023 | 47.40 | 48.25 | 51.10 | 46.40 | 250806119 | -2.07% |
| 03 Oct 2023 | 48.40 | 46.95 | 48.75 | 45.80 | 102260099 | 3.53% |
| 29 Sep 2023 | 46.75 | 46.90 | 47.50 | 46.10 | 71688701 | 0.86% |
| 28 Sep 2023 | 46.35 | 45.35 | 48.60 | 45.20 | 214355739 | 3.00% |
| 27 Sep 2023 | 45.00 | 45.10 | 45.55 | 44.55 | 61745352 | -0.88% |
| 26 Sep 2023 | 45.40 | 43.75 | 45.95 | 42.95 | 139933229 | 4.37% |
| 25 Sep 2023 | 43.50 | 44.40 | 45.00 | 42.65 | 77489472 | -0.80% |
| 22 Sep 2023 | 43.85 | 44.15 | 46.30 | 42.25 | 245100797 | 2.10% |
| 21 Sep 2023 | 42.95 | 44.40 | 47.95 | 41.70 | 337461629 | -2.05% |
| 20 Sep 2023 | 43.85 | 45.40 | 48.60 | 42.75 | 192600502 | -5.50% |
| 18 Sep 2023 | 46.40 | 39.50 | 47.40 | 39.10 | 317388920 | 17.47% |
| 15 Sep 2023 | 39.50 | 37.00 | 40.35 | 36.30 | 152172830 | 6.76% |
| 14 Sep 2023 | 37.00 | 35.50 | 37.55 | 34.35 | 83298731 | 5.71% |
| 13 Sep 2023 | 35.00 | 32.30 | 35.30 | 31.60 | 49781027 | 8.19% |
| 12 Sep 2023 | 32.35 | 35.70 | 36.50 | 32.00 | 60045427 | -7.17% |
| 11 Sep 2023 | 34.85 | 32.95 | 35.10 | 32.85 | 59983343 | 6.25% |
| 08 Sep 2023 | 32.80 | 32.95 | 33.50 | 32.65 | 27168142 | 0.46% |
| 07 Sep 2023 | 32.65 | 32.20 | 33.10 | 32.15 | 25547678 | 1.71% |
| 06 Sep 2023 | 32.10 | 32.40 | 32.60 | 31.85 | 15078902 | -0.16% |
| 05 Sep 2023 | 32.15 | 32.05 | 33.00 | 31.75 | 40879047 | 1.26% |
| 04 Sep 2023 | 31.75 | 30.55 | 32.00 | 30.45 | 30792937 | 5.48% |
| 01 Sep 2023 | 30.10 | 30.60 | 30.85 | 30.00 | 17403307 | -1.63% |
| 31 Aug 2023 | 30.60 | 30.95 | 31.10 | 30.50 | 9788235 | -0.81% |
| 30 Aug 2023 | 30.85 | 31.30 | 31.30 | 30.70 | 10654925 | -0.16% |
| 29 Aug 2023 | 30.90 | 31.20 | 31.40 | 30.60 | 14486840 | -0.32% |
| 28 Aug 2023 | 31.00 | 31.50 | 31.80 | 30.80 | 19298541 | -0.80% |
| 25 Aug 2023 | 31.25 | 31.75 | 32.00 | 30.90 | 22276386 | -1.42% |
| 24 Aug 2023 | 31.70 | 31.95 | 33.45 | 31.50 | 57534689 | 0.16% |
| 23 Aug 2023 | 31.65 | 30.95 | 32.30 | 30.70 | 40787170 | 2.93% |
| 22 Aug 2023 | 30.75 | 31.20 | 31.65 | 30.60 | 19433041 | -1.13% |
| 21 Aug 2023 | 31.10 | 31.85 | 32.45 | 30.75 | 23215908 | -1.43% |
| 18 Aug 2023 | 31.55 | 31.15 | 32.90 | 31.00 | 58906742 | 1.12% |
| 17 Aug 2023 | 31.20 | 32.50 | 32.65 | 29.75 | 50283751 | -4.44% |
| 16 Aug 2023 | 32.65 | 30.30 | 32.95 | 30.00 | 80212419 | 7.58% |
| 14 Aug 2023 | 30.35 | 30.55 | 31.05 | 29.50 | 69133529 | -0.65% |
| 11 Aug 2023 | 30.55 | 27.20 | 31.10 | 27.10 | 173935402 | 13.36% |
| 10 Aug 2023 | 26.95 | 27.35 | 28.05 | 26.85 | 23419053 | -1.46% |
| 09 Aug 2023 | 27.35 | 26.65 | 27.85 | 26.45 | 40314884 | 3.21% |
| 08 Aug 2023 | 26.50 | 26.00 | 26.65 | 25.80 | 17843838 | 2.51% |
| 07 Aug 2023 | 25.85 | 26.25 | 26.30 | 25.70 | 11893778 | -0.96% |
| 04 Aug 2023 | 26.10 | 26.30 | 26.45 | 26.00 | 10254606 | 0.19% |
| 03 Aug 2023 | 26.05 | 26.50 | 26.70 | 25.80 | 23446138 | -0.76% |
| 02 Aug 2023 | 26.25 | 27.10 | 27.75 | 25.80 | 43381949 | -2.96% |
| 01 Aug 2023 | 27.05 | 26.60 | 27.15 | 26.50 | 18045649 | 2.66% |
| 31 Jul 2023 | 26.35 | 26.50 | 26.55 | 26.15 | 7915607 | 0.57% |
| 28 Jul 2023 | 26.20 | 26.45 | 27.10 | 26.15 | 12535889 | -0.76% |
| 27 Jul 2023 | 26.40 | 26.45 | 26.95 | 26.25 | 11861358 | 0.96% |
| 26 Jul 2023 | 26.15 | 26.25 | 26.40 | 25.80 | 13411553 | 0.19% |
| 25 Jul 2023 | 26.10 | 26.55 | 26.70 | 25.95 | 6978808 | -0.95% |
| 24 Jul 2023 | 26.35 | 26.90 | 27.35 | 26.15 | 13459798 | -2.04% |
| 21 Jul 2023 | 26.90 | 26.70 | 27.45 | 26.50 | 17034309 | 0.75% |
| 20 Jul 2023 | 26.70 | 26.10 | 27.10 | 26.10 | 20964186 | 1.71% |
| 19 Jul 2023 | 26.25 | 25.90 | 26.35 | 25.75 | 10209288 | 2.14% |
| 18 Jul 2023 | 25.70 | 26.65 | 26.70 | 25.60 | 11755001 | -3.20% |
| 17 Jul 2023 | 26.55 | 26.60 | 26.65 | 26.10 | 10844019 | 2.12% |
| 14 Jul 2023 | 26.00 | 26.00 | 26.15 | 25.60 | 8342184 | 0.39% |
| 13 Jul 2023 | 25.90 | 26.90 | 27.25 | 25.55 | 12409109 | -3.18% |
| 12 Jul 2023 | 26.75 | 26.50 | 27.15 | 26.35 | 15278175 | 1.52% |
| 11 Jul 2023 | 26.35 | 26.80 | 26.80 | 26.30 | 6153783 | -0.57% |
| 10 Jul 2023 | 26.50 | 26.45 | 27.25 | 26.25 | 14539901 | 0.38% |
| 07 Jul 2023 | 26.40 | 26.40 | 26.80 | 25.90 | 14785255 | -0.19% |
| 06 Jul 2023 | 26.45 | 26.25 | 27.20 | 26.15 | 20179981 | 0.95% |
| 05 Jul 2023 | 26.20 | 25.85 | 26.60 | 25.70 | 27570430 | 1.75% |
| 04 Jul 2023 | 25.75 | 25.00 | 26.15 | 24.50 | 31799027 | 3.21% |
| 03 Jul 2023 | 24.95 | 24.50 | 25.25 | 24.45 | 15403310 | 2.25% |
| 30 Jun 2023 | 24.40 | 24.10 | 24.60 | 23.95 | 10618270 | 1.67% |
| 28 Jun 2023 | 24.00 | 24.10 | 24.15 | 23.90 | 4059884 | -0.21% |
| 27 Jun 2023 | 24.05 | 23.80 | 24.15 | 23.80 | 3534726 | 1.05% |
| 26 Jun 2023 | 23.80 | 23.85 | 24.00 | 23.70 | 2470534 | -0.21% |
| 23 Jun 2023 | 23.85 | 24.25 | 24.30 | 23.75 | 4147653 | -1.65% |
| 22 Jun 2023 | 24.25 | 24.55 | 24.65 | 24.15 | 3243794 | -1.22% |
| 21 Jun 2023 | 24.55 | 24.60 | 24.95 | 24.40 | 11639255 | -0.20% |
| 20 Jun 2023 | 24.60 | 24.20 | 24.70 | 24.20 | 9782242 | 1.65% |
| 19 Jun 2023 | 24.20 | 24.00 | 24.50 | 23.95 | 6739704 | 0.83% |
| 16 Jun 2023 | 24.00 | 24.45 | 24.55 | 23.90 | 11610436 | -1.23% |
| 15 Jun 2023 | 24.30 | 24.60 | 24.90 | 24.20 | 11293499 | -1.02% |
| 14 Jun 2023 | 24.55 | 24.65 | 24.85 | 24.40 | 3158442 | -0.41% |
| 13 Jun 2023 | 24.65 | 24.60 | 24.75 | 24.60 | 2770135 | 0.20% |
| 12 Jun 2023 | 24.60 | 24.75 | 24.85 | 24.45 | 3196791 | -0.61% |
| 09 Jun 2023 | 24.75 | 25.20 | 25.20 | 24.70 | 4038488 | -1.39% |
| 08 Jun 2023 | 25.10 | 25.30 | 25.50 | 25.00 | 5590221 | -0.59% |
| 07 Jun 2023 | 25.25 | 25.25 | 25.70 | 25.20 | 6587640 | 0.00% |
| 06 Jun 2023 | 25.25 | 25.05 | 25.55 | 24.75 | 5981121 | 0.80% |
| 05 Jun 2023 | 25.05 | 25.10 | 25.40 | 25.00 | 6319120 | -1.18% |
| 02 Jun 2023 | 25.35 | 25.20 | 26.05 | 25.10 | 17451980 | 1.20% |
| 01 Jun 2023 | 25.05 | 24.20 | 25.45 | 24.20 | 15348111 | 2.45% |
| 31 May 2023 | 24.45 | 24.15 | 24.60 | 23.85 | 7096258 | 1.24% |
| 30 May 2023 | 24.15 | 24.40 | 24.40 | 24.10 | 3459682 | -0.41% |
| 29 May 2023 | 24.25 | 24.45 | 24.85 | 24.15 | 7911110 | -0.21% |
| 26 May 2023 | 24.30 | 23.70 | 24.50 | 23.60 | 6801502 | 2.53% |
| 25 May 2023 | 23.70 | 23.95 | 23.95 | 23.55 | 5201992 | -0.84% |
| 24 May 2023 | 23.90 | 23.85 | 24.10 | 23.70 | 5391104 | -0.21% |
| 23 May 2023 | 23.95 | 24.10 | 24.20 | 23.80 | 4864147 | -0.42% |
| 22 May 2023 | 24.05 | 24.40 | 24.40 | 24.00 | 5083867 | -1.03% |
| 19 May 2023 | 24.30 | 24.60 | 24.65 | 24.10 | 6165125 | -1.22% |
| 18 May 2023 | 24.60 | 24.95 | 25.10 | 24.40 | 6575085 | -1.20% |
| 17 May 2023 | 24.90 | 25.05 | 25.25 | 24.65 | 7063928 | -0.40% |
| 16 May 2023 | 25.00 | 25.05 | 25.55 | 24.90 | 11976989 | 0.60% |
| 15 May 2023 | 24.85 | 25.80 | 25.80 | 24.65 | 15492756 | -1.58% |
| 12 May 2023 | 25.25 | 24.90 | 25.40 | 24.75 | 12228545 | 1.81% |
| 11 May 2023 | 24.80 | 24.70 | 25.15 | 24.35 | 11061813 | 1.22% |
| 10 May 2023 | 24.50 | 24.85 | 24.95 | 24.30 | 8168326 | -1.61% |
| 09 May 2023 | 24.90 | 25.25 | 25.40 | 24.65 | 8344019 | -0.60% |
| 08 May 2023 | 25.05 | 25.15 | 25.45 | 24.75 | 12262452 | 0.00% |
| 05 May 2023 | 25.05 | 25.55 | 25.85 | 24.95 | 14090520 | -1.38% |
| 04 May 2023 | 25.40 | 25.35 | 25.55 | 25.15 | 8211826 | 1.20% |
| 03 May 2023 | 25.10 | 25.45 | 25.70 | 25.00 | 12249481 | -2.71% |
| 02 May 2023 | 25.80 | 26.15 | 26.50 | 25.50 | 21490568 | 0.00% |
| 28 Apr 2023 | 25.80 | 24.90 | 26.00 | 24.90 | 28140229 | 4.45% |
| 27 Apr 2023 | 24.70 | 24.70 | 25.35 | 24.55 | 18369111 | 0.82% |
| 26 Apr 2023 | 24.50 | 24.30 | 24.75 | 24.10 | 10839626 | 0.62% |
| 25 Apr 2023 | 24.35 | 24.40 | 24.85 | 24.15 | 16951271 | 0.62% |
| 24 Apr 2023 | 24.20 | 23.55 | 24.40 | 23.30 | 12798662 | 3.64% |
| 21 Apr 2023 | 23.35 | 23.70 | 23.90 | 23.15 | 6376538 | -2.10% |
| 20 Apr 2023 | 23.85 | 24.20 | 24.20 | 23.70 | 6491996 | -0.83% |
| 19 Apr 2023 | 24.05 | 24.00 | 24.95 | 24.00 | 13872642 | -0.62% |
| 18 Apr 2023 | 24.20 | 24.50 | 24.75 | 23.90 | 17256404 | -1.22% |
| 17 Apr 2023 | 24.50 | 23.75 | 24.85 | 23.45 | 26129709 | 4.03% |
| 13 Apr 2023 | 23.55 | 22.85 | 23.80 | 22.75 | 11211148 | 3.29% |
| 12 Apr 2023 | 22.80 | 23.05 | 23.20 | 22.75 | 4228768 | -0.87% |
| 11 Apr 2023 | 23.00 | 22.80 | 23.50 | 22.75 | 10812623 | 1.55% |
| 10 Apr 2023 | 22.65 | 22.90 | 23.10 | 22.50 | 5319021 | -1.09% |
| 06 Apr 2023 | 22.90 | 22.80 | 23.50 | 22.60 | 10143533 | 0.22% |
| 05 Apr 2023 | 22.85 | 23.25 | 23.25 | 22.70 | 5869098 | -1.51% |
| 03 Apr 2023 | 23.20 | 22.60 | 23.45 | 22.25 | 12032267 | 3.34% |
| 31 Mar 2023 | 22.45 | 22.95 | 23.15 | 22.10 | 10923350 | -1.32% |
| 29 Mar 2023 | 22.75 | 21.10 | 23.00 | 20.90 | 19039498 | 7.82% |
| 28 Mar 2023 | 21.10 | 21.75 | 21.90 | 20.85 | 8279067 | -2.31% |
| 27 Mar 2023 | 21.60 | 22.30 | 22.35 | 21.40 | 6800611 | -3.14% |
| 24 Mar 2023 | 22.30 | 22.95 | 23.10 | 22.05 | 6633580 | -2.83% |
| 23 Mar 2023 | 22.95 | 23.10 | 23.30 | 22.80 | 6204349 | -1.29% |
| 22 Mar 2023 | 23.25 | 23.00 | 23.85 | 23.00 | 8708689 | 0.65% |
| 21 Mar 2023 | 23.10 | 23.00 | 23.35 | 22.75 | 8752098 | 1.09% |
| 20 Mar 2023 | 22.85 | 23.00 | 23.50 | 21.60 | 9277864 | -0.65% |
| 17 Mar 2023 | 23.00 | 23.70 | 23.70 | 22.70 | 11053550 | -0.43% |
| 16 Mar 2023 | 23.10 | 22.95 | 23.30 | 22.35 | 14093275 | 0.22% |
| 15 Mar 2023 | 23.05 | 23.60 | 23.70 | 22.85 | 9171565 | 0.88% |
| 14 Mar 2023 | 22.85 | 23.80 | 24.00 | 22.65 | 14780237 | -3.99% |
| 13 Mar 2023 | 23.80 | 24.30 | 24.70 | 23.60 | 8179523 | -3.45% |
| 10 Mar 2023 | 24.65 | 24.75 | 24.85 | 24.25 | 7366175 | -1.00% |
| 09 Mar 2023 | 24.90 | 25.25 | 25.40 | 24.80 | 8769516 | -0.80% |
| 08 Mar 2023 | 25.10 | 25.30 | 25.30 | 24.85 | 9466409 | -0.99% |
| 06 Mar 2023 | 25.35 | 26.10 | 26.35 | 25.15 | 14923351 | -1.93% |
| 03 Mar 2023 | 25.85 | 24.55 | 26.05 | 24.55 | 26667465 | 5.94% |
| 02 Mar 2023 | 24.40 | 24.85 | 25.30 | 24.30 | 13902623 | -2.01% |
| 01 Mar 2023 | 24.90 | 24.30 | 25.05 | 24.05 | 14111159 | 2.47% |
| 28 Feb 2023 | 24.30 | 23.85 | 24.50 | 23.65 | 16894335 | 1.89% |
| 27 Feb 2023 | 23.85 | 23.80 | 24.15 | 23.35 | 19685292 | -1.45% |
| 24 Feb 2023 | 24.20 | 25.00 | 25.15 | 23.90 | 10820263 | -2.22% |
| 23 Feb 2023 | 24.75 | 24.40 | 25.30 | 23.80 | 14928164 | 2.06% |
| 22 Feb 2023 | 24.25 | 24.40 | 25.35 | 24.10 | 16144970 | -2.02% |
| 21 Feb 2023 | 24.75 | 25.20 | 25.20 | 24.60 | 10302156 | -1.79% |
| 20 Feb 2023 | 25.20 | 25.80 | 25.80 | 25.00 | 7847529 | -1.95% |
| 17 Feb 2023 | 25.70 | 26.05 | 26.10 | 25.55 | 7325554 | -1.34% |
| 16 Feb 2023 | 26.05 | 26.40 | 26.40 | 25.90 | 8266699 | -0.38% |
| 15 Feb 2023 | 26.15 | 26.10 | 26.50 | 25.95 | 11321969 | 0.19% |
| 14 Feb 2023 | 26.10 | 26.75 | 26.75 | 25.90 | 11858928 | -1.88% |
| 13 Feb 2023 | 26.60 | 27.40 | 27.45 | 26.30 | 13123484 | -2.39% |
| 10 Feb 2023 | 27.25 | 27.20 | 28.70 | 27.05 | 40290567 | 0.18% |
| 09 Feb 2023 | 27.20 | 27.10 | 28.30 | 26.70 | 22806534 | 1.12% |
| 08 Feb 2023 | 26.90 | 26.25 | 27.25 | 26.20 | 19879995 | 2.87% |
| 07 Feb 2023 | 26.15 | 26.65 | 26.70 | 26.05 | 17928328 | -1.13% |
| 06 Feb 2023 | 26.45 | 26.75 | 27.10 | 26.30 | 20545603 | -1.12% |
| 03 Feb 2023 | 26.75 | 27.10 | 27.30 | 25.85 | 27398246 | 0.00% |
| 02 Feb 2023 | 26.75 | 27.25 | 27.65 | 26.50 | 26670198 | -1.65% |
| 01 Feb 2023 | 27.20 | 29.10 | 29.35 | 25.95 | 44409466 | -4.39% |
| 31 Jan 2023 | 28.45 | 27.30 | 28.95 | 26.75 | 39961268 | 5.18% |
| 30 Jan 2023 | 27.05 | 26.35 | 28.15 | 26.20 | 46745313 | -0.55% |
| 27 Jan 2023 | 27.20 | 28.70 | 28.80 | 26.65 | 27373779 | -4.90% |
| 25 Jan 2023 | 28.60 | 29.00 | 29.35 | 28.35 | 20899101 | -1.89% |
| 24 Jan 2023 | 29.15 | 30.30 | 30.40 | 28.75 | 18887539 | -3.64% |
| 23 Jan 2023 | 30.25 | 30.90 | 31.10 | 30.00 | 16834101 | -1.94% |
| 20 Jan 2023 | 30.85 | 31.35 | 31.70 | 30.60 | 19336543 | -1.12% |
| 19 Jan 2023 | 31.20 | 30.90 | 31.55 | 30.45 | 31298192 | 0.65% |
| 18 Jan 2023 | 31.00 | 31.45 | 31.70 | 30.80 | 31844523 | -1.43% |
| 17 Jan 2023 | 31.45 | 32.60 | 33.10 | 31.15 | 69030965 | -2.33% |
| 16 Jan 2023 | 32.20 | 30.20 | 32.80 | 30.10 | 108496271 | 7.15% |
| 13 Jan 2023 | 30.05 | 29.85 | 30.35 | 29.40 | 37276675 | 0.84% |
| 12 Jan 2023 | 29.80 | 30.25 | 30.45 | 29.65 | 37188544 | -1.00% |
| 11 Jan 2023 | 30.10 | 29.75 | 30.70 | 28.80 | 70805251 | 1.52% |
| 10 Jan 2023 | 29.65 | 30.55 | 30.70 | 29.40 | 37046511 | -3.89% |
| 09 Jan 2023 | 30.85 | 31.35 | 31.40 | 30.65 | 37793841 | -0.32% |
| 06 Jan 2023 | 30.95 | 31.70 | 31.85 | 30.65 | 50688438 | -1.90% |
| 05 Jan 2023 | 31.55 | 32.00 | 32.30 | 31.15 | 53331692 | -0.63% |
| 04 Jan 2023 | 31.75 | 32.50 | 32.60 | 31.25 | 62289502 | -1.55% |
| 03 Jan 2023 | 32.25 | 32.05 | 33.15 | 31.95 | 83056738 | 1.42% |
| 02 Jan 2023 | 31.80 | 32.40 | 32.90 | 31.50 | 82604559 | -0.93% |
| 30 Dec 2022 | 32.10 | 32.50 | 33.20 | 31.80 | 106074380 | 2.23% |
| 29 Dec 2022 | 31.40 | 31.30 | 32.35 | 30.60 | 137966865 | -2.33% |
| 28 Dec 2022 | 32.15 | 32.90 | 34.00 | 31.40 | 252845016 | -3.45% |
| 27 Dec 2022 | 33.30 | 32.45 | 34.20 | 31.35 | 289659715 | 6.73% |
| 26 Dec 2022 | 31.20 | 26.80 | 31.40 | 24.80 | 205643098 | 19.08% |
| 23 Dec 2022 | 26.20 | 29.85 | 29.95 | 25.85 | 143595581 | -14.66% |
| 22 Dec 2022 | 30.70 | 33.00 | 33.55 | 30.10 | 149381287 | -2.07% |
| 21 Dec 2022 | 31.35 | 31.25 | 34.20 | 30.80 | 240363880 | 1.62% |
| 20 Dec 2022 | 30.85 | 32.80 | 33.10 | 30.35 | 84286831 | -6.09% |
| 19 Dec 2022 | 32.85 | 33.60 | 34.85 | 32.20 | 115915554 | -1.65% |
| 16 Dec 2022 | 33.40 | 35.00 | 36.70 | 32.70 | 212408661 | -3.88% |
| 15 Dec 2022 | 34.75 | 32.00 | 36.45 | 31.70 | 284921015 | 7.09% |
| 14 Dec 2022 | 32.45 | 31.10 | 33.60 | 29.50 | 229346935 | 5.19% |
| 13 Dec 2022 | 30.85 | 27.40 | 31.50 | 27.00 | 178535400 | 14.90% |
| 12 Dec 2022 | 26.85 | 25.75 | 27.35 | 24.75 | 50257384 | 4.07% |
| 09 Dec 2022 | 25.80 | 26.20 | 27.65 | 24.90 | 121572385 | 0.78% |
| 08 Dec 2022 | 25.60 | 24.30 | 26.05 | 24.20 | 71372420 | 6.44% |
| 07 Dec 2022 | 24.05 | 23.20 | 24.50 | 23.05 | 64214129 | 4.57% |
| 06 Dec 2022 | 23.00 | 22.30 | 23.20 | 22.25 | 27932549 | 2.91% |
| 05 Dec 2022 | 22.35 | 23.00 | 23.40 | 22.00 | 23394867 | -2.61% |
| 02 Dec 2022 | 22.95 | 22.95 | 23.35 | 22.60 | 14906223 | 0.66% |
| 01 Dec 2022 | 22.80 | 22.25 | 23.00 | 21.90 | 14312032 | 3.17% |
| 30 Nov 2022 | 22.10 | 22.60 | 22.80 | 22.00 | 8661442 | -1.56% |
| 29 Nov 2022 | 22.45 | 22.95 | 23.20 | 22.40 | 13334834 | -1.97% |
| 28 Nov 2022 | 22.90 | 23.00 | 23.50 | 22.65 | 13002142 | 0.44% |
| 25 Nov 2022 | 22.80 | 22.40 | 23.65 | 22.25 | 35012391 | 3.40% |
| 24 Nov 2022 | 22.05 | 23.15 | 23.55 | 21.85 | 24884815 | -4.55% |
| 23 Nov 2022 | 23.10 | 23.90 | 24.05 | 22.80 | 23495275 | -2.53% |
| 22 Nov 2022 | 23.70 | 23.70 | 24.85 | 23.15 | 54130331 | 1.07% |
| 21 Nov 2022 | 23.45 | 21.50 | 23.75 | 21.30 | 81532890 | 9.84% |
| 18 Nov 2022 | 21.35 | 20.35 | 21.60 | 20.30 | 34221151 | 5.43% |
| 17 Nov 2022 | 20.25 | 20.00 | 20.55 | 19.95 | 5149822 | 0.75% |
| 16 Nov 2022 | 20.10 | 19.85 | 20.40 | 19.85 | 8571821 | 1.26% |
| 15 Nov 2022 | 19.85 | 20.35 | 20.50 | 19.75 | 6761915 | -2.46% |
| 14 Nov 2022 | 20.35 | 20.70 | 20.75 | 20.20 | 5083627 | -1.45% |
| 11 Nov 2022 | 20.65 | 21.25 | 21.55 | 20.55 | 10521998 | -0.96% |
| 10 Nov 2022 | 20.85 | 21.90 | 21.90 | 20.70 | 12436710 | -4.79% |
| 09 Nov 2022 | 21.90 | 21.20 | 22.15 | 20.80 | 26261998 | 4.04% |
| 07 Nov 2022 | 21.05 | 22.40 | 22.60 | 20.75 | 27712035 | -3.00% |
| 04 Nov 2022 | 21.70 | 19.40 | 22.00 | 19.40 | 58792938 | 11.86% |
| 03 Nov 2022 | 19.40 | 18.65 | 19.45 | 18.45 | 9114768 | 3.47% |
| 02 Nov 2022 | 18.75 | 18.85 | 18.90 | 18.60 | 2258761 | 0.00% |
| 01 Nov 2022 | 18.75 | 18.55 | 18.95 | 18.50 | 2663251 | 1.08% |
| 31 Oct 2022 | 18.55 | 18.80 | 18.95 | 18.30 | 2862423 | -0.80% |
| 28 Oct 2022 | 18.70 | 19.00 | 19.20 | 18.55 | 3819792 | -1.58% |
| 27 Oct 2022 | 19.00 | 19.25 | 19.70 | 18.95 | 7615161 | -0.78% |
| 25 Oct 2022 | 19.15 | 18.10 | 19.45 | 17.85 | 13019044 | 6.09% |
| 24 Oct 2022 | 18.05 | 18.35 | 18.35 | 18.00 | 876084 | 1.40% |
| 21 Oct 2022 | 17.80 | 17.65 | 18.25 | 17.65 | 4791404 | 0.85% |
| 20 Oct 2022 | 17.65 | 17.60 | 17.75 | 17.40 | 2431943 | 0.00% |
| 19 Oct 2022 | 17.65 | 17.60 | 17.70 | 17.45 | 2962917 | 0.86% |
| 18 Oct 2022 | 17.50 | 17.30 | 17.70 | 17.20 | 3020397 | 1.74% |
| 17 Oct 2022 | 17.20 | 17.20 | 17.40 | 17.10 | 1429711 | 0.29% |
| 14 Oct 2022 | 17.15 | 17.40 | 17.45 | 17.05 | 1232300 | 0.00% |
| 13 Oct 2022 | 17.15 | 17.20 | 17.30 | 17.05 | 1016136 | -0.29% |
| 12 Oct 2022 | 17.20 | 17.40 | 17.45 | 17.10 | 1894381 | -0.58% |
| 11 Oct 2022 | 17.30 | 17.55 | 17.60 | 17.25 | 1112410 | -1.14% |
| 10 Oct 2022 | 17.50 | 17.45 | 17.90 | 17.35 | 2201624 | -0.28% |
| 07 Oct 2022 | 17.55 | 17.75 | 17.75 | 17.45 | 1813725 | -1.13% |
| 06 Oct 2022 | 17.75 | 17.75 | 17.90 | 17.70 | 2055780 | 0.57% |
| 04 Oct 2022 | 17.65 | 17.60 | 17.80 | 17.60 | 2126077 | 1.15% |
| 03 Oct 2022 | 17.45 | 17.50 | 17.60 | 17.30 | 1613836 | -0.29% |
| 30 Sep 2022 | 17.50 | 17.25 | 17.75 | 17.10 | 3319575 | 1.45% |
| 29 Sep 2022 | 17.25 | 17.25 | 17.60 | 16.80 | 3367028 | 1.77% |
| 28 Sep 2022 | 16.95 | 16.95 | 17.25 | 16.90 | 2805774 | 0.30% |
| 27 Sep 2022 | 16.90 | 17.25 | 17.45 | 16.80 | 2713862 | -1.17% |
| 26 Sep 2022 | 17.10 | 17.75 | 17.75 | 16.90 | 3371307 | -3.93% |
| 23 Sep 2022 | 17.80 | 18.45 | 18.55 | 17.70 | 3029153 | -3.52% |
| 22 Sep 2022 | 18.45 | 18.60 | 18.75 | 18.40 | 2936299 | -1.07% |
| 21 Sep 2022 | 18.65 | 19.50 | 19.80 | 18.55 | 7387390 | -1.58% |
| 20 Sep 2022 | 18.95 | 18.55 | 19.00 | 18.50 | 4131587 | 2.71% |
| 19 Sep 2022 | 18.45 | 18.50 | 18.80 | 18.15 | 3616872 | 0.00% |
| 16 Sep 2022 | 18.45 | 19.05 | 19.15 | 18.30 | 4498561 | -3.40% |
| 15 Sep 2022 | 19.10 | 19.35 | 19.70 | 19.00 | 5767935 | 0.00% |
| 14 Sep 2022 | 19.10 | 18.50 | 19.30 | 18.40 | 7757342 | 1.06% |
| 13 Sep 2022 | 18.90 | 19.10 | 19.25 | 18.85 | 2418818 | -0.79% |
| 12 Sep 2022 | 19.05 | 18.85 | 19.10 | 18.75 | 4493668 | 1.87% |
| 09 Sep 2022 | 18.70 | 18.95 | 19.15 | 18.55 | 5742415 | -0.80% |
| 08 Sep 2022 | 18.85 | 18.45 | 19.30 | 18.45 | 7130410 | 2.72% |
| 07 Sep 2022 | 18.35 | 18.35 | 18.55 | 18.20 | 3056455 | -0.54% |
| 06 Sep 2022 | 18.45 | 17.95 | 18.80 | 17.90 | 8506487 | 3.65% |
| 05 Sep 2022 | 17.80 | 17.70 | 18.05 | 17.65 | 2237486 | 0.85% |
| 02 Sep 2022 | 17.65 | 18.00 | 18.05 | 17.55 | 1679457 | -1.40% |
| 01 Sep 2022 | 17.90 | 17.80 | 18.10 | 17.75 | 1882501 | -0.28% |
| 30 Aug 2022 | 17.95 | 17.85 | 18.15 | 17.85 | 2019558 | 0.84% |
| 29 Aug 2022 | 17.80 | 17.40 | 17.90 | 17.30 | 2926423 | -0.28% |
| 26 Aug 2022 | 17.85 | 18.00 | 18.35 | 17.70 | 5079041 | 0.00% |
| 25 Aug 2022 | 17.85 | 17.30 | 18.40 | 17.20 | 13777085 | 4.08% |
| 24 Aug 2022 | 17.15 | 17.20 | 17.35 | 17.10 | 1848781 | -0.29% |
| 23 Aug 2022 | 17.20 | 17.10 | 17.35 | 17.05 | 1525480 | 0.00% |
| 22 Aug 2022 | 17.20 | 17.65 | 17.90 | 17.10 | 2548233 | -1.43% |
| 19 Aug 2022 | 17.45 | 17.90 | 17.95 | 17.40 | 1925567 | -2.24% |
| 18 Aug 2022 | 17.85 | 17.75 | 18.10 | 17.70 | 3955807 | 0.28% |
| 17 Aug 2022 | 17.80 | 17.45 | 17.85 | 17.45 | 2445939 | 2.01% |
| 16 Aug 2022 | 17.45 | 17.55 | 17.65 | 17.45 | 909464 | 0.00% |
| 12 Aug 2022 | 17.45 | 17.45 | 17.65 | 17.40 | 1269462 | -0.29% |
| 11 Aug 2022 | 17.50 | 17.60 | 17.80 | 17.45 | 1453413 | -0.28% |
| 10 Aug 2022 | 17.55 | 17.85 | 17.90 | 17.50 | 1410794 | -1.40% |
| 08 Aug 2022 | 17.80 | 18.20 | 18.20 | 17.75 | 2668838 | 0.00% |
| 05 Aug 2022 | 17.80 | 18.00 | 18.20 | 17.75 | 1833465 | 0.28% |
| 04 Aug 2022 | 17.75 | 18.10 | 18.20 | 17.65 | 1862362 | -1.11% |
| 03 Aug 2022 | 17.95 | 18.05 | 18.30 | 17.75 | 3172206 | 0.28% |
| 02 Aug 2022 | 17.90 | 17.35 | 18.05 | 17.30 | 5727546 | 3.17% |
| 01 Aug 2022 | 17.35 | 17.30 | 17.70 | 17.25 | 2101043 | 0.29% |
| 29 Jul 2022 | 17.30 | 17.30 | 17.40 | 17.15 | 992384 | 0.87% |
| 28 Jul 2022 | 17.15 | 17.25 | 17.45 | 17.15 | 1011047 | 0.00% |
| 27 Jul 2022 | 17.15 | 17.10 | 17.30 | 17.05 | 926646 | -0.29% |
| 26 Jul 2022 | 17.20 | 17.35 | 17.45 | 17.10 | 813007 | -1.15% |
| 25 Jul 2022 | 17.40 | 17.55 | 17.60 | 17.30 | 1005063 | -1.14% |
| 22 Jul 2022 | 17.60 | 18.00 | 18.20 | 17.50 | 1633096 | -1.95% |
| 21 Jul 2022 | 17.95 | 17.35 | 18.05 | 17.30 | 3210484 | 3.46% |
| 20 Jul 2022 | 17.35 | 17.50 | 17.60 | 17.25 | 1228522 | 0.00% |
| 19 Jul 2022 | 17.35 | 17.25 | 17.50 | 17.25 | 1293890 | 0.58% |
| 18 Jul 2022 | 17.25 | 17.40 | 17.60 | 17.20 | 2039604 | -0.29% |
| 15 Jul 2022 | 17.30 | 17.30 | 17.40 | 17.15 | 835670 | 0.58% |
| 14 Jul 2022 | 17.20 | 17.75 | 17.80 | 17.15 | 1634310 | -3.10% |
| 13 Jul 2022 | 17.75 | 17.95 | 18.05 | 17.50 | 1186575 | 0.00% |
| 12 Jul 2022 | 17.75 | 17.55 | 18.20 | 17.55 | 2180617 | -0.56% |
| 11 Jul 2022 | 17.85 | 17.30 | 18.95 | 17.20 | 4331337 | 2.88% |
| 08 Jul 2022 | 17.35 | 17.65 | 17.75 | 17.25 | 921389 | -0.86% |
| 07 Jul 2022 | 17.50 | 17.60 | 17.75 | 17.40 | 1427282 | 0.57% |
| 06 Jul 2022 | 17.40 | 17.65 | 17.65 | 17.25 | 1430247 | -1.69% |
| 05 Jul 2022 | 17.70 | 18.05 | 18.60 | 17.00 | 10715725 | 1.72% |
| 04 Jul 2022 | 17.40 | 16.65 | 17.60 | 16.55 | 3042580 | 5.14% |
| 01 Jul 2022 | 16.55 | 16.45 | 16.80 | 16.10 | 718064 | 0.61% |
| 30 Jun 2022 | 16.45 | 16.60 | 16.80 | 16.40 | 615562 | -1.20% |
| 29 Jun 2022 | 16.65 | 16.80 | 16.95 | 16.60 | 812316 | -1.48% |
| 28 Jun 2022 | 16.90 | 16.80 | 17.40 | 16.65 | 1807324 | 0.60% |
| 27 Jun 2022 | 16.80 | 16.85 | 17.30 | 16.70 | 1165094 | -0.88% |
| 24 Jun 2022 | 16.95 | 16.45 | 17.10 | 16.35 | 1855009 | 2.73% |
| 23 Jun 2022 | 16.50 | 16.80 | 16.90 | 16.30 | 1386765 | -1.20% |
| 22 Jun 2022 | 16.70 | 15.75 | 16.95 | 15.65 | 4986647 | 5.36% |
| 21 Jun 2022 | 15.85 | 15.40 | 16.00 | 15.40 | 1199451 | 3.26% |
| 20 Jun 2022 | 15.35 | 15.85 | 16.00 | 15.25 | 1523828 | -3.76% |
| 17 Jun 2022 | 15.95 | 16.10 | 16.15 | 15.65 | 1968118 | -1.24% |
| 16 Jun 2022 | 16.15 | 16.95 | 17.25 | 16.00 | 2921285 | -3.29% |
| 15 Jun 2022 | 16.70 | 16.60 | 16.85 | 16.60 | 779053 | 0.30% |
| 14 Jun 2022 | 16.65 | 16.60 | 16.95 | 16.55 | 1345861 | -1.19% |
| 13 Jun 2022 | 16.85 | 17.00 | 17.15 | 16.80 | 1192975 | -2.32% |
| 10 Jun 2022 | 17.25 | 17.00 | 17.45 | 17.00 | 1288255 | 0.29% |
| 09 Jun 2022 | 17.20 | 17.20 | 17.30 | 17.05 | 695134 | 0.00% |
| 08 Jun 2022 | 17.20 | 17.40 | 17.55 | 17.15 | 926358 | -0.58% |
| 07 Jun 2022 | 17.30 | 17.15 | 17.50 | 17.15 | 1089108 | -0.57% |
| 06 Jun 2022 | 17.40 | 17.55 | 17.70 | 17.35 | 1198234 | -0.85% |
| 03 Jun 2022 | 17.55 | 18.05 | 18.15 | 17.50 | 1037307 | -1.96% |
| 02 Jun 2022 | 17.90 | 18.00 | 18.10 | 17.85 | 1339815 | -0.56% |
| 01 Jun 2022 | 18.00 | 18.35 | 18.50 | 17.90 | 2155096 | -1.64% |
| 31 May 2022 | 18.30 | 18.45 | 18.80 | 18.20 | 4052376 | 0.27% |
| 30 May 2022 | 18.25 | 17.75 | 18.40 | 17.40 | 4284486 | 4.58% |
| 27 May 2022 | 17.45 | 17.30 | 17.55 | 17.00 | 3148233 | 2.65% |
| 26 May 2022 | 17.00 | 16.90 | 17.40 | 16.30 | 7085512 | 6.58% |
| 25 May 2022 | 15.95 | 16.65 | 16.75 | 15.85 | 2906983 | -4.20% |
| 24 May 2022 | 16.65 | 16.90 | 17.00 | 16.55 | 846506 | -1.48% |
| 23 May 2022 | 16.90 | 17.30 | 17.40 | 16.90 | 1221615 | -2.03% |
| 20 May 2022 | 17.25 | 17.35 | 17.35 | 17.10 | 1704234 | 0.88% |
| 19 May 2022 | 17.10 | 17.55 | 17.55 | 16.90 | 2942416 | -2.56% |
| 18 May 2022 | 17.55 | 17.40 | 17.90 | 17.30 | 7256734 | 3.24% |
| 17 May 2022 | 17.00 | 16.70 | 17.25 | 16.55 | 1421869 | 3.34% |
| 16 May 2022 | 16.45 | 16.50 | 16.70 | 16.25 | 1310533 | 2.81% |
| 13 May 2022 | 16.00 | 16.40 | 16.55 | 15.85 | 2115060 | 0.31% |
| 12 May 2022 | 15.95 | 16.30 | 16.35 | 15.25 | 1757340 | -2.74% |
| 11 May 2022 | 16.40 | 16.90 | 17.10 | 16.20 | 2064489 | -2.96% |
| 10 May 2022 | 16.90 | 17.10 | 17.35 | 16.70 | 1791152 | -1.74% |
| 09 May 2022 | 17.20 | 17.70 | 17.75 | 17.15 | 1548404 | -1.71% |
| 06 May 2022 | 17.50 | 17.45 | 17.80 | 17.25 | 1747276 | -0.57% |
| 05 May 2022 | 17.60 | 17.95 | 18.45 | 17.40 | 2154635 | -1.40% |
| 04 May 2022 | 17.85 | 18.00 | 18.20 | 17.80 | 1647921 | -1.38% |
| 02 May 2022 | 18.10 | 18.10 | 18.35 | 18.05 | 1511599 | -0.82% |
| 29 Apr 2022 | 18.25 | 18.50 | 18.55 | 18.05 | 1460978 | -0.54% |
| 28 Apr 2022 | 18.35 | 18.80 | 18.80 | 18.25 | 1750455 | 0.27% |
| 27 Apr 2022 | 18.30 | 18.45 | 18.50 | 18.25 | 1218253 | -0.81% |
| 26 Apr 2022 | 18.45 | 18.40 | 18.60 | 18.30 | 1672955 | 0.82% |
| 25 Apr 2022 | 18.30 | 18.60 | 18.60 | 18.25 | 1042768 | -2.14% |
| 22 Apr 2022 | 18.70 | 18.70 | 19.05 | 18.60 | 1577011 | -0.53% |
| 21 Apr 2022 | 18.80 | 18.75 | 18.90 | 18.70 | 1330405 | 0.53% |
| 20 Apr 2022 | 18.70 | 18.70 | 18.90 | 18.60 | 1502071 | 0.54% |
| 19 Apr 2022 | 18.60 | 18.85 | 19.20 | 18.40 | 2845025 | -0.53% |
| 18 Apr 2022 | 18.70 | 18.80 | 18.85 | 18.55 | 1258652 | -1.32% |
| 13 Apr 2022 | 18.95 | 19.10 | 19.20 | 18.90 | 1783673 | 0.00% |
| 12 Apr 2022 | 18.95 | 19.10 | 19.15 | 18.65 | 2245165 | -1.30% |
| 11 Apr 2022 | 19.20 | 19.20 | 19.45 | 19.10 | 1909995 | -0.78% |
| 08 Apr 2022 | 19.35 | 19.60 | 19.70 | 19.30 | 2484032 | -0.51% |
| 07 Apr 2022 | 19.45 | 19.60 | 20.20 | 19.30 | 8303496 | 0.26% |
| 06 Apr 2022 | 19.40 | 18.95 | 19.60 | 18.75 | 4980177 | 2.37% |
| 05 Apr 2022 | 18.95 | 18.85 | 19.20 | 18.85 | 2692701 | 0.26% |
| 04 Apr 2022 | 18.90 | 18.45 | 19.00 | 18.45 | 3053864 | 1.89% |
| 01 Apr 2022 | 18.55 | 17.80 | 18.75 | 17.80 | 3698003 | 2.20% |
| 31 Mar 2022 | 18.15 | 18.55 | 18.90 | 18.10 | 4998753 | -4.22% |
| 30 Mar 2022 | 18.95 | 17.40 | 19.95 | 17.25 | 6066845 | 10.17% |
| 29 Mar 2022 | 17.20 | 17.70 | 17.80 | 17.10 | 2717584 | -2.55% |
| 28 Mar 2022 | 17.65 | 17.95 | 17.95 | 17.60 | 2442129 | -1.40% |
| 25 Mar 2022 | 17.90 | 18.00 | 18.05 | 17.80 | 1821371 | 0.00% |
| 24 Mar 2022 | 17.90 | 17.90 | 18.05 | 17.85 | 2510432 | -0.28% |
| 23 Mar 2022 | 17.95 | 18.35 | 18.60 | 17.90 | 3558800 | -1.37% |
| 22 Mar 2022 | 18.20 | 18.35 | 18.35 | 18.10 | 1511834 | -0.27% |
| 21 Mar 2022 | 18.25 | 18.50 | 18.65 | 18.15 | 4292590 | 1.39% |
| 17 Mar 2022 | 18.00 | 18.10 | 18.10 | 17.95 | 1864424 | 0.28% |
| 16 Mar 2022 | 17.95 | 18.05 | 18.15 | 17.85 | 1608086 | 0.28% |
| 15 Mar 2022 | 17.90 | 18.15 | 18.30 | 17.85 | 1836139 | -1.10% |
| 14 Mar 2022 | 18.10 | 18.45 | 18.45 | 18.00 | 1985061 | -1.09% |
| 11 Mar 2022 | 18.30 | 18.35 | 18.55 | 18.20 | 1546222 | -0.27% |
| 10 Mar 2022 | 18.35 | 18.20 | 18.60 | 18.10 | 2922891 | 2.51% |
| 09 Mar 2022 | 17.90 | 17.65 | 18.00 | 17.50 | 1845302 | 2.58% |
| 08 Mar 2022 | 17.45 | 17.40 | 17.75 | 17.35 | 2644235 | 0.58% |
| 07 Mar 2022 | 17.35 | 17.65 | 17.65 | 17.05 | 3084696 | -2.25% |
| 04 Mar 2022 | 17.75 | 17.75 | 18.00 | 17.65 | 2896413 | -0.84% |
| 03 Mar 2022 | 17.90 | 17.85 | 18.15 | 17.80 | 2196726 | 0.85% |
| 02 Mar 2022 | 17.75 | 17.50 | 17.85 | 17.40 | 3608950 | 0.57% |
| 28 Feb 2022 | 17.65 | 17.80 | 18.00 | 17.30 | 4970667 | 0.57% |
| 25 Feb 2022 | 17.55 | 17.50 | 18.60 | 17.25 | 7314237 | 4.15% |
| 24 Feb 2022 | 16.85 | 18.05 | 18.25 | 16.60 | 6437314 | -9.65% |
| 23 Feb 2022 | 18.65 | 18.40 | 18.90 | 18.40 | 2070638 | 1.91% |
| 22 Feb 2022 | 18.30 | 18.55 | 18.65 | 18.15 | 2755681 | -2.66% |
| 21 Feb 2022 | 18.80 | 19.10 | 19.20 | 18.75 | 2360405 | -2.08% |
| 18 Feb 2022 | 19.20 | 19.30 | 19.45 | 19.10 | 1407247 | -1.03% |
| 17 Feb 2022 | 19.40 | 19.80 | 19.85 | 19.30 | 1835640 | -1.27% |
| 16 Feb 2022 | 19.65 | 19.60 | 19.95 | 19.60 | 2228733 | 0.77% |
| 15 Feb 2022 | 19.50 | 19.30 | 19.60 | 19.05 | 3386252 | 1.30% |
| 14 Feb 2022 | 19.25 | 20.00 | 20.10 | 19.05 | 5422055 | -5.17% |
| 11 Feb 2022 | 20.30 | 20.45 | 20.60 | 20.25 | 1900007 | -1.46% |
| 10 Feb 2022 | 20.60 | 20.55 | 20.65 | 20.40 | 3123804 | 0.49% |
| 09 Feb 2022 | 20.50 | 20.85 | 20.90 | 20.40 | 2496500 | -0.73% |
| 08 Feb 2022 | 20.65 | 21.10 | 21.15 | 20.45 | 5698019 | -1.67% |
| 07 Feb 2022 | 21.00 | 21.00 | 21.50 | 20.80 | 5395835 | -0.24% |
| 04 Feb 2022 | 21.05 | 21.55 | 21.65 | 20.95 | 4102521 | -2.32% |
| 03 Feb 2022 | 21.55 | 21.85 | 22.35 | 21.45 | 14776542 | -0.46% |
| 02 Feb 2022 | 21.65 | 21.10 | 21.90 | 21.00 | 18461692 | 4.09% |
| 01 Feb 2022 | 20.80 | 21.80 | 21.95 | 20.05 | 7948546 | -2.80% |
| 31 Jan 2022 | 21.40 | 21.25 | 21.65 | 21.20 | 4391862 | 0.94% |
| 28 Jan 2022 | 21.20 | 21.20 | 21.50 | 20.90 | 7727791 | 1.44% |
| 27 Jan 2022 | 20.90 | 20.00 | 21.10 | 19.95 | 7150235 | 3.21% |
| 25 Jan 2022 | 20.25 | 19.50 | 20.80 | 19.50 | 4854091 | 1.00% |
| 24 Jan 2022 | 20.05 | 20.45 | 20.60 | 19.90 | 3453279 | -1.72% |
| 21 Jan 2022 | 20.40 | 20.50 | 20.60 | 20.30 | 2374804 | -0.97% |
| 20 Jan 2022 | 20.60 | 20.90 | 20.95 | 20.55 | 2401832 | -1.44% |
| 19 Jan 2022 | 20.90 | 20.55 | 21.05 | 20.35 | 4606889 | 1.70% |
| 18 Jan 2022 | 20.55 | 20.95 | 21.05 | 20.50 | 3329400 | -1.67% |
| 17 Jan 2022 | 20.90 | 20.90 | 21.10 | 20.85 | 2418645 | 0.00% |
| 14 Jan 2022 | 20.90 | 20.95 | 21.30 | 20.85 | 3825577 | -0.95% |
| 13 Jan 2022 | 21.10 | 21.05 | 21.40 | 20.70 | 4949208 | 0.72% |
| 12 Jan 2022 | 20.95 | 21.00 | 21.10 | 20.85 | 3723305 | 0.00% |
| 11 Jan 2022 | 20.95 | 21.35 | 21.35 | 20.85 | 3911578 | -1.41% |
| 10 Jan 2022 | 21.25 | 20.75 | 21.95 | 20.65 | 15307757 | 3.16% |
| 07 Jan 2022 | 20.60 | 20.75 | 21.10 | 20.40 | 5365176 | -0.72% |
| 06 Jan 2022 | 20.75 | 20.50 | 20.85 | 20.30 | 5471703 | 0.48% |
| 05 Jan 2022 | 20.65 | 20.50 | 21.10 | 20.45 | 6086817 | 0.73% |
| 04 Jan 2022 | 20.50 | 20.70 | 20.70 | 20.40 | 4107683 | -0.24% |
| 03 Jan 2022 | 20.55 | 20.40 | 20.85 | 20.40 | 5005738 | 0.98% |
| 31 Dec 2021 | 20.35 | 20.40 | 20.65 | 20.35 | 4314176 | 0.00% |
| 30 Dec 2021 | 20.35 | 20.45 | 20.65 | 20.25 | 3349082 | -0.73% |
| 29 Dec 2021 | 20.50 | 20.55 | 20.75 | 20.35 | 4069722 | -0.49% |
| 28 Dec 2021 | 20.60 | 20.55 | 20.85 | 20.45 | 4497043 | 0.49% |
| 27 Dec 2021 | 20.50 | 20.65 | 20.75 | 20.15 | 5777778 | -1.44% |
| 24 Dec 2021 | 20.80 | 20.20 | 21.85 | 19.95 | 11675536 | 2.97% |
| 23 Dec 2021 | 20.20 | 20.35 | 20.60 | 20.10 | 4213038 | 0.25% |
| 22 Dec 2021 | 20.15 | 20.20 | 20.40 | 20.05 | 3323019 | 0.00% |
| 21 Dec 2021 | 20.15 | 20.20 | 20.75 | 20.10 | 4266223 | 0.00% |
| 20 Dec 2021 | 20.15 | 20.40 | 20.65 | 19.60 | 8003715 | -2.66% |
| 17 Dec 2021 | 20.70 | 20.85 | 21.00 | 20.55 | 4284142 | -1.90% |
| 16 Dec 2021 | 21.10 | 21.70 | 21.75 | 20.90 | 4373856 | -2.09% |
| 15 Dec 2021 | 21.55 | 21.70 | 21.90 | 21.50 | 3701638 | -0.46% |
| 14 Dec 2021 | 21.65 | 22.05 | 22.20 | 21.60 | 7861100 | -3.35% |
| 13 Dec 2021 | 22.40 | 23.40 | 23.40 | 22.20 | 7995685 | -1.97% |
| 10 Dec 2021 | 22.85 | 21.80 | 23.30 | 21.60 | 13570112 | 5.06% |
| 09 Dec 2021 | 21.75 | 21.20 | 22.30 | 20.90 | 8429677 | 3.08% |
| 08 Dec 2021 | 21.10 | 21.00 | 21.30 | 21.00 | 3469901 | 0.72% |
| 07 Dec 2021 | 20.95 | 20.90 | 21.05 | 20.80 | 2987063 | 1.21% |
| 06 Dec 2021 | 20.70 | 21.20 | 21.25 | 20.55 | 4288342 | -1.90% |
| 03 Dec 2021 | 21.10 | 21.05 | 21.25 | 20.90 | 3863680 | 0.72% |
| 02 Dec 2021 | 20.95 | 20.95 | 21.10 | 20.80 | 3721262 | -0.24% |
| 01 Dec 2021 | 21.00 | 21.00 | 21.20 | 20.80 | 3789148 | 0.72% |
| 30 Nov 2021 | 20.85 | 20.95 | 21.40 | 20.60 | 4789153 | -0.48% |
| 29 Nov 2021 | 20.95 | 21.50 | 21.50 | 20.80 | 6040855 | -2.78% |
| 26 Nov 2021 | 21.55 | 22.15 | 22.15 | 21.35 | 8657383 | -3.79% |
| 25 Nov 2021 | 22.40 | 23.00 | 23.10 | 21.75 | 17350371 | -0.44% |
| 24 Nov 2021 | 22.50 | 22.05 | 23.30 | 21.90 | 45421646 | 13.64% |
| 23 Nov 2021 | 19.80 | 19.70 | 20.20 | 19.45 | 4935375 | 0.00% |
| 22 Nov 2021 | 19.80 | 20.25 | 20.55 | 19.55 | 4497096 | -4.12% |
| 18 Nov 2021 | 20.65 | 21.00 | 21.10 | 20.55 | 3768291 | -1.20% |
| 17 Nov 2021 | 20.90 | 20.85 | 21.35 | 20.80 | 2765522 | -0.24% |
| 16 Nov 2021 | 20.95 | 21.20 | 21.20 | 20.90 | 1416695 | -0.48% |
| 15 Nov 2021 | 21.05 | 21.30 | 21.45 | 20.95 | 2391378 | -1.17% |
| 12 Nov 2021 | 21.30 | 21.45 | 21.60 | 21.20 | 2455144 | -0.47% |
| 11 Nov 2021 | 21.40 | 21.70 | 21.70 | 21.30 | 2466607 | -1.15% |
| 10 Nov 2021 | 21.65 | 21.40 | 21.90 | 21.25 | 5753206 | 0.46% |
| 09 Nov 2021 | 21.55 | 21.50 | 21.80 | 21.20 | 6118434 | 0.94% |
| 08 Nov 2021 | 21.35 | 21.35 | 21.55 | 21.15 | 4503625 | 0.00% |
| 04 Nov 2021 | 21.35 | 21.25 | 21.45 | 21.20 | 676558 | 0.95% |
| 03 Nov 2021 | 21.15 | 21.55 | 21.65 | 21.10 | 4294608 | -1.63% |
| 02 Nov 2021 | 21.50 | 21.45 | 21.70 | 21.35 | 4709867 | 0.47% |
| 01 Nov 2021 | 21.40 | 21.35 | 21.60 | 21.15 | 3713694 | 0.71% |
| 29 Oct 2021 | 21.25 | 21.60 | 21.60 | 20.80 | 6904419 | -0.70% |
| 28 Oct 2021 | 21.40 | 22.70 | 22.95 | 21.05 | 12091627 | -4.89% |
| 27 Oct 2021 | 22.50 | 22.35 | 23.10 | 22.15 | 25304155 | 1.35% |
| 26 Oct 2021 | 22.20 | 21.80 | 22.45 | 21.75 | 8394498 | 2.30% |
| 25 Oct 2021 | 21.70 | 21.85 | 22.20 | 21.45 | 7362894 | 0.23% |
| 22 Oct 2021 | 21.65 | 21.95 | 22.15 | 21.45 | 6171215 | -0.92% |
| 21 Oct 2021 | 21.85 | 21.55 | 22.25 | 21.35 | 11981295 | 2.58% |
| 20 Oct 2021 | 21.30 | 21.80 | 21.95 | 21.15 | 10347139 | -2.29% |
| 19 Oct 2021 | 21.80 | 23.00 | 23.15 | 21.60 | 9201814 | -4.80% |
| 18 Oct 2021 | 22.90 | 22.85 | 23.40 | 22.70 | 10473701 | 0.88% |
| 14 Oct 2021 | 22.70 | 22.75 | 23.05 | 22.60 | 6565612 | 0.22% |
| 13 Oct 2021 | 22.65 | 23.30 | 23.60 | 22.50 | 14745223 | -2.37% |
| 12 Oct 2021 | 23.20 | 22.35 | 23.60 | 22.10 | 19964362 | 4.27% |
| 11 Oct 2021 | 22.25 | 22.60 | 22.70 | 22.15 | 6879103 | -0.89% |
| 08 Oct 2021 | 22.45 | 22.15 | 22.70 | 22.00 | 7618782 | 2.05% |
| 07 Oct 2021 | 22.00 | 22.25 | 22.35 | 21.95 | 4353326 | 0.00% |
| 06 Oct 2021 | 22.00 | 22.55 | 22.75 | 21.85 | 6048574 | -1.79% |
| 05 Oct 2021 | 22.40 | 22.35 | 23.10 | 22.25 | 8981233 | 0.22% |
| 04 Oct 2021 | 22.35 | 22.80 | 22.85 | 22.30 | 6420080 | -0.67% |
| 01 Oct 2021 | 22.50 | 22.50 | 22.80 | 22.10 | 16309386 | -1.10% |
| 30 Sep 2021 | 22.75 | 23.75 | 24.50 | 22.50 | 79444681 | 11.25% |
| 29 Sep 2021 | 20.45 | 20.30 | 21.30 | 20.15 | 9039717 | 0.49% |
| 28 Sep 2021 | 20.35 | 20.40 | 20.65 | 20.10 | 5802907 | 1.50% |
| 27 Sep 2021 | 20.05 | 20.65 | 20.65 | 20.00 | 3850492 | -1.72% |
| 24 Sep 2021 | 20.40 | 20.75 | 20.85 | 20.30 | 2521820 | -0.97% |
| 23 Sep 2021 | 20.60 | 20.80 | 21.00 | 20.50 | 3645743 | 0.00% |
| 22 Sep 2021 | 20.60 | 20.80 | 21.10 | 20.35 | 4944739 | -0.96% |
| 21 Sep 2021 | 20.80 | 20.70 | 21.20 | 20.20 | 5325583 | 0.00% |
| 20 Sep 2021 | 20.80 | 21.40 | 21.40 | 20.65 | 7466265 | -4.81% |
| 17 Sep 2021 | 21.85 | 23.15 | 23.55 | 21.30 | 22885639 | -3.96% |
| 16 Sep 2021 | 22.75 | 20.30 | 23.50 | 20.20 | 38601249 | 12.62% |
| 15 Sep 2021 | 20.20 | 19.80 | 20.65 | 19.65 | 8650511 | 2.54% |
| 14 Sep 2021 | 19.70 | 19.60 | 19.80 | 19.60 | 3472713 | 0.77% |
| 13 Sep 2021 | 19.55 | 19.90 | 19.90 | 19.50 | 2606874 | -0.76% |
| 09 Sep 2021 | 19.70 | 19.75 | 19.95 | 19.60 | 3262501 | 0.51% |
| 08 Sep 2021 | 19.60 | 19.65 | 19.85 | 19.55 | 2462285 | 0.00% |
| 07 Sep 2021 | 19.60 | 19.85 | 19.85 | 19.55 | 2634866 | -0.76% |
| 06 Sep 2021 | 19.75 | 19.85 | 20.20 | 19.65 | 4302616 | 0.00% |
| 03 Sep 2021 | 19.75 | 19.60 | 20.20 | 19.60 | 5532394 | 1.02% |
| 02 Sep 2021 | 19.55 | 19.75 | 19.85 | 19.50 | 3315277 | -0.51% |
| 01 Sep 2021 | 19.65 | 19.85 | 19.95 | 19.50 | 6743464 | 0.26% |
| 31 Aug 2021 | 19.60 | 19.85 | 20.45 | 19.50 | 6139330 | -0.51% |
| 30 Aug 2021 | 19.70 | 19.90 | 19.95 | 19.55 | 3379171 | 0.77% |
| 27 Aug 2021 | 19.55 | 19.35 | 19.85 | 19.15 | 3885041 | 1.30% |
| 26 Aug 2021 | 19.30 | 19.50 | 19.50 | 19.10 | 2951066 | -1.78% |
| 25 Aug 2021 | 19.65 | 19.20 | 19.80 | 19.00 | 7599443 | 3.15% |
| 24 Aug 2021 | 19.05 | 19.00 | 19.40 | 18.75 | 5174932 | 0.79% |
| 23 Aug 2021 | 18.90 | 19.70 | 19.95 | 18.75 | 6264717 | -3.32% |
| 20 Aug 2021 | 19.55 | 19.65 | 20.05 | 19.35 | 5901963 | -2.49% |
| 18 Aug 2021 | 20.05 | 20.00 | 20.65 | 19.80 | 6519895 | 0.25% |
| 17 Aug 2021 | 20.00 | 20.30 | 20.30 | 19.65 | 7057130 | -1.48% |
| 16 Aug 2021 | 20.30 | 20.95 | 21.00 | 20.15 | 4993526 | -3.33% |
| 13 Aug 2021 | 21.00 | 21.50 | 21.65 | 20.85 | 8343463 | -1.41% |
| 12 Aug 2021 | 21.30 | 19.30 | 21.65 | 19.25 | 21370560 | 10.08% |
| 11 Aug 2021 | 19.35 | 19.85 | 19.85 | 18.85 | 9467455 | -2.52% |
| 10 Aug 2021 | 19.85 | 20.70 | 20.70 | 19.60 | 11642013 | -4.11% |
| 09 Aug 2021 | 20.70 | 21.85 | 21.95 | 20.55 | 9202779 | -4.61% |
| 06 Aug 2021 | 21.70 | 22.30 | 22.70 | 21.55 | 10510374 | -2.69% |
| 05 Aug 2021 | 22.30 | 23.50 | 23.50 | 22.15 | 9501288 | -4.90% |
| 04 Aug 2021 | 23.45 | 23.35 | 24.00 | 23.30 | 9351445 | 0.43% |
| 03 Aug 2021 | 23.35 | 23.50 | 24.05 | 23.05 | 19837985 | -2.91% |
| 02 Aug 2021 | 24.05 | 24.65 | 24.75 | 23.55 | 9701173 | -1.64% |
| 30 Jul 2021 | 24.45 | 24.30 | 24.95 | 24.25 | 7266854 | 0.62% |
| 29 Jul 2021 | 24.30 | 24.50 | 24.65 | 24.20 | 6583392 | 0.00% |
| 28 Jul 2021 | 24.30 | 24.50 | 24.80 | 24.10 | 8246665 | -0.82% |
| 27 Jul 2021 | 24.50 | 24.50 | 25.35 | 24.35 | 8817390 | -1.61% |
| 26 Jul 2021 | 24.90 | 25.75 | 25.75 | 24.80 | 7855559 | -3.30% |
| 23 Jul 2021 | 25.75 | 24.60 | 26.30 | 23.90 | 29854980 | 5.10% |
| 22 Jul 2021 | 24.50 | 23.60 | 26.00 | 23.60 | 13314593 | 4.93% |
| 20 Jul 2021 | 23.35 | 24.20 | 24.40 | 23.15 | 15576622 | -5.27% |
| 19 Jul 2021 | 24.65 | 24.95 | 25.15 | 24.50 | 10458291 | -2.38% |
| 16 Jul 2021 | 25.25 | 25.45 | 25.65 | 25.10 | 6072213 | -0.20% |
| 15 Jul 2021 | 25.30 | 25.75 | 26.00 | 25.20 | 8118742 | -0.78% |
| 14 Jul 2021 | 25.50 | 26.70 | 26.80 | 24.90 | 14157093 | -4.49% |
| 13 Jul 2021 | 26.70 | 26.35 | 27.20 | 25.90 | 23561691 | 2.30% |
| 12 Jul 2021 | 26.10 | 26.35 | 26.70 | 26.00 | 6765170 | -0.19% |
| 09 Jul 2021 | 26.15 | 26.30 | 26.35 | 25.85 | 10059968 | -0.76% |
| 08 Jul 2021 | 26.35 | 26.90 | 27.00 | 26.15 | 10494076 | -1.31% |
| 07 Jul 2021 | 26.70 | 26.20 | 27.45 | 26.10 | 15632447 | 1.91% |
| 06 Jul 2021 | 26.20 | 27.20 | 27.35 | 26.05 | 17531183 | -3.50% |
| 05 Jul 2021 | 27.15 | 27.80 | 28.10 | 26.90 | 20969983 | -1.09% |
| 02 Jul 2021 | 27.45 | 27.45 | 28.40 | 27.10 | 22978061 | 0.37% |
| 01 Jul 2021 | 27.35 | 28.35 | 28.95 | 27.20 | 44266806 | -2.50% |
| 30 Jun 2021 | 28.05 | 26.00 | 29.00 | 26.00 | 89616855 | 8.72% |
| 29 Jun 2021 | 25.80 | 26.55 | 26.70 | 25.55 | 25572725 | -2.46% |
| 28 Jun 2021 | 26.45 | 25.30 | 26.95 | 24.85 | 66837529 | 6.65% |
| 25 Jun 2021 | 24.80 | 23.00 | 25.35 | 22.75 | 47560452 | 7.36% |
| 24 Jun 2021 | 23.10 | 23.60 | 23.80 | 22.80 | 20292834 | -1.91% |
| 23 Jun 2021 | 23.55 | 25.10 | 25.15 | 23.40 | 32084099 | -5.04% |
| 22 Jun 2021 | 24.80 | 27.40 | 27.40 | 24.65 | 98493849 | 5.08% |
| 21 Jun 2021 | 23.60 | 19.50 | 23.60 | 19.05 | 65203343 | 19.80% |
| 18 Jun 2021 | 19.70 | 20.25 | 20.45 | 19.20 | 9732669 | -1.99% |
| 17 Jun 2021 | 20.10 | 20.15 | 21.05 | 19.90 | 11768247 | -2.43% |
| 16 Jun 2021 | 20.60 | 21.10 | 21.30 | 20.45 | 9014486 | -2.37% |
| 15 Jun 2021 | 21.10 | 21.80 | 21.80 | 21.00 | 15319292 | 0.24% |
| 14 Jun 2021 | 21.05 | 20.85 | 21.90 | 20.30 | 31016976 | 1.69% |
| 11 Jun 2021 | 20.70 | 20.50 | 20.90 | 20.15 | 20517538 | 2.22% |
| 10 Jun 2021 | 20.25 | 20.55 | 20.90 | 19.90 | 21858721 | -1.46% |
| 09 Jun 2021 | 20.55 | 21.95 | 22.15 | 20.30 | 40960158 | -5.95% |
| 08 Jun 2021 | 21.85 | 22.50 | 23.40 | 21.45 | 91512532 | 1.63% |
| 07 Jun 2021 | 21.50 | 20.00 | 22.05 | 19.80 | 100276562 | 11.69% |
| 04 Jun 2021 | 19.25 | 18.00 | 20.10 | 17.50 | 114573970 | 10.00% |
| 03 Jun 2021 | 17.50 | 18.00 | 18.15 | 17.45 | 16816877 | 0.00% |
| 02 Jun 2021 | 17.50 | 16.65 | 17.70 | 16.60 | 26001873 | 5.11% |
| 01 Jun 2021 | 16.65 | 16.80 | 16.90 | 16.45 | 3867570 | -1.19% |
| 31 May 2021 | 16.85 | 16.95 | 17.00 | 16.80 | 4329273 | 0.00% |
| 28 May 2021 | 16.85 | 16.95 | 17.15 | 16.80 | 6236757 | 0.30% |
| 27 May 2021 | 16.80 | 16.75 | 16.90 | 16.65 | 4831222 | 0.30% |
| 26 May 2021 | 16.75 | 16.95 | 17.00 | 16.70 | 5113922 | -0.59% |
| 25 May 2021 | 16.85 | 17.20 | 17.25 | 16.45 | 8153917 | -1.17% |
| 24 May 2021 | 17.05 | 17.10 | 17.30 | 17.00 | 10334832 | 0.89% |
| 21 May 2021 | 16.90 | 16.95 | 17.20 | 16.80 | 9024950 | 0.60% |
| 20 May 2021 | 16.80 | 17.35 | 17.35 | 16.70 | 9519927 | -2.04% |
| 19 May 2021 | 17.15 | 16.25 | 18.35 | 16.15 | 54725558 | 5.54% |
| 18 May 2021 | 16.25 | 16.65 | 16.75 | 16.20 | 7495545 | -1.22% |
| 17 May 2021 | 16.45 | 16.25 | 16.50 | 16.05 | 8984120 | 1.86% |
| 14 May 2021 | 16.15 | 16.65 | 16.85 | 16.05 | 13661628 | -1.52% |
| 12 May 2021 | 16.40 | 15.95 | 17.20 | 15.90 | 39744724 | 2.82% |
| 11 May 2021 | 15.95 | 15.85 | 16.15 | 15.70 | 9586513 | 0.63% |
| 10 May 2021 | 15.85 | 16.10 | 16.10 | 15.80 | 4507440 | 0.00% |
| 07 May 2021 | 15.85 | 15.85 | 16.20 | 15.80 | 6267903 | 0.32% |
| 06 May 2021 | 15.80 | 16.00 | 16.30 | 15.75 | 7357689 | -0.32% |
| 05 May 2021 | 15.85 | 16.10 | 16.10 | 15.70 | 6826089 | 0.00% |
| 04 May 2021 | 15.85 | 15.75 | 16.45 | 15.65 | 21110784 | 1.93% |
| 03 May 2021 | 15.55 | 15.60 | 15.70 | 15.35 | 5303824 | -0.96% |
| 30 Apr 2021 | 15.70 | 15.75 | 15.85 | 15.50 | 5392011 | -0.95% |
| 29 Apr 2021 | 15.85 | 15.95 | 16.15 | 15.80 | 7868123 | -0.63% |
| 28 Apr 2021 | 15.95 | 16.15 | 16.15 | 12.80 | 7187716 | -0.31% |
| 27 Apr 2021 | 16.00 | 15.90 | 16.10 | 15.90 | 6817682 | 0.31% |
| 26 Apr 2021 | 15.95 | 16.00 | 16.25 | 15.85 | 6995724 | 0.31% |
| 23 Apr 2021 | 15.90 | 15.90 | 16.10 | 15.80 | 11841464 | -0.93% |
| 22 Apr 2021 | 16.05 | 15.90 | 16.30 | 15.70 | 12540815 | -0.62% |
| 20 Apr 2021 | 16.15 | 16.40 | 16.75 | 15.90 | 14412009 | 0.00% |
| 19 Apr 2021 | 16.15 | 16.00 | 16.25 | 15.75 | 18669041 | -4.72% |
| 16 Apr 2021 | 16.95 | 17.30 | 17.60 | 16.80 | 24586864 | 0.89% |
| 15 Apr 2021 | 16.80 | 17.40 | 17.40 | 16.15 | 33829322 | -6.67% |
| 13 Apr 2021 | 18.00 | 16.45 | 18.50 | 16.30 | 81722099 | 11.80% |
| 12 Apr 2021 | 16.10 | 17.20 | 17.30 | 15.50 | 39488761 | -10.06% |
| 09 Apr 2021 | 17.90 | 16.30 | 18.45 | 16.15 | 57117244 | 11.53% |
| 08 Apr 2021 | 16.05 | 16.40 | 16.40 | 16.00 | 4535776 | -0.62% |
| 07 Apr 2021 | 16.15 | 16.20 | 16.40 | 16.00 | 7677531 | 0.62% |
| 06 Apr 2021 | 16.05 | 16.30 | 16.45 | 15.95 | 4720332 | -1.23% |
| 05 Apr 2021 | 16.25 | 16.85 | 16.85 | 16.00 | 8026834 | -4.13% |
| 01 Apr 2021 | 16.95 | 17.10 | 17.60 | 16.55 | 26467947 | 5.94% |
| 31 Mar 2021 | 16.00 | 16.25 | 16.45 | 15.90 | 4595186 | 0.63% |
| 30 Mar 2021 | 15.90 | 16.05 | 16.10 | 15.70 | 4448930 | -0.93% |
| 26 Mar 2021 | 16.05 | 16.15 | 17.10 | 16.00 | 6478140 | -0.31% |
| 25 Mar 2021 | 16.10 | 16.85 | 16.90 | 15.60 | 9983421 | -3.30% |
| 24 Mar 2021 | 16.65 | 17.60 | 18.00 | 16.50 | 31217086 | 0.91% |
| 23 Mar 2021 | 16.50 | 15.50 | 16.50 | 15.40 | 19028706 | 10.00% |
| 22 Mar 2021 | 15.00 | 15.85 | 15.85 | 14.90 | 8014850 | -3.85% |
| 19 Mar 2021 | 15.60 | 15.05 | 15.90 | 14.50 | 9139191 | -0.64% |
| 18 Mar 2021 | 15.70 | 16.85 | 17.00 | 15.50 | 7684819 | -5.99% |
| 17 Mar 2021 | 16.70 | 16.85 | 17.70 | 16.45 | 11985999 | -0.30% |
| 16 Mar 2021 | 16.75 | 17.40 | 17.40 | 16.55 | 7674059 | -2.90% |
| 15 Mar 2021 | 17.25 | 17.80 | 17.85 | 17.00 | 10965722 | 0.58% |
| 12 Mar 2021 | 17.15 | 18.10 | 18.30 | 16.90 | 10389356 | -0.58% |
| 10 Mar 2021 | 17.25 | 17.75 | 17.75 | 17.15 | 5624826 | -2.82% |
| 09 Mar 2021 | 17.75 | 18.85 | 18.85 | 17.35 | 21951601 | 0.85% |
| 08 Mar 2021 | 17.60 | 17.40 | 17.60 | 17.10 | 23290781 | 10.00% |
| 05 Mar 2021 | 16.00 | 16.65 | 16.85 | 15.90 | 7163153 | -3.90% |
| 04 Mar 2021 | 16.65 | 16.80 | 17.25 | 16.55 | 7493547 | -2.35% |
| 03 Mar 2021 | 17.05 | 17.40 | 17.75 | 16.80 | 12589386 | -0.87% |
| 02 Mar 2021 | 17.20 | 18.00 | 18.00 | 17.05 | 10736661 | -3.37% |
| 01 Mar 2021 | 17.80 | 18.90 | 18.90 | 17.70 | 13488126 | -0.56% |
| 26 Feb 2021 | 17.90 | 17.95 | 18.80 | 17.15 | 36405817 | -5.54% |
| 25 Feb 2021 | 18.95 | 18.15 | 18.95 | 18.05 | 43399865 | 9.86% |
| 24 Feb 2021 | 17.25 | 16.00 | 17.25 | 15.85 | 31496204 | 9.87% |
| 23 Feb 2021 | 15.70 | 16.50 | 16.70 | 15.30 | 32706053 | -3.68% |
| 22 Feb 2021 | 16.30 | 17.15 | 17.40 | 15.85 | 55325377 | -7.39% |
| 19 Feb 2021 | 17.60 | 20.15 | 20.65 | 16.95 | 160852820 | -6.38% |
| 18 Feb 2021 | 18.80 | 18.10 | 18.80 | 17.85 | 34051747 | 19.75% |
| 17 Feb 2021 | 15.70 | 13.60 | 15.70 | 13.30 | 111032708 | 19.85% |
| 16 Feb 2021 | 13.10 | 12.10 | 13.10 | 11.90 | 120512679 | 19.63% |
| 15 Feb 2021 | 10.95 | 11.10 | 11.20 | 10.95 | 3013125 | -1.35% |
| 12 Feb 2021 | 11.10 | 11.25 | 11.30 | 11.00 | 3991936 | -0.89% |
| 11 Feb 2021 | 11.20 | 11.35 | 11.40 | 11.15 | 3635638 | -1.32% |
| 10 Feb 2021 | 11.35 | 11.45 | 11.60 | 11.25 | 5683051 | 0.00% |
| 09 Feb 2021 | 11.35 | 11.75 | 12.25 | 11.10 | 32459112 | -2.58% |
| 08 Feb 2021 | 11.65 | 11.60 | 11.90 | 11.50 | 7790617 | 1.75% |
| 05 Feb 2021 | 11.45 | 12.00 | 12.25 | 11.35 | 20912440 | -2.97% |
| 04 Feb 2021 | 11.80 | 11.15 | 11.95 | 11.10 | 12867389 | 6.31% |
| 03 Feb 2021 | 11.10 | 11.10 | 11.20 | 11.00 | 4052643 | 0.91% |
| 02 Feb 2021 | 11.00 | 11.20 | 11.30 | 10.95 | 3312101 | 0.00% |
| 01 Feb 2021 | 11.00 | 11.00 | 11.20 | 10.80 | 5262334 | 2.80% |
| 29 Jan 2021 | 10.70 | 10.50 | 10.95 | 10.35 | 2367759 | 3.38% |
| 28 Jan 2021 | 10.35 | 10.30 | 10.55 | 10.25 | 1881566 | -0.96% |
| 27 Jan 2021 | 10.45 | 10.20 | 10.50 | 10.20 | 1912858 | -0.95% |
| 25 Jan 2021 | 10.55 | 10.95 | 10.95 | 10.50 | 2059199 | -2.31% |
| 22 Jan 2021 | 10.80 | 11.05 | 11.05 | 10.75 | 2449757 | -1.37% |
| 21 Jan 2021 | 10.95 | 11.20 | 11.25 | 10.90 | 2462191 | -1.79% |
| 20 Jan 2021 | 11.15 | 11.10 | 11.20 | 11.05 | 2547706 | 0.90% |
| 19 Jan 2021 | 11.05 | 11.10 | 11.20 | 11.00 | 2192121 | 0.91% |
| 18 Jan 2021 | 10.95 | 11.10 | 11.25 | 10.90 | 2667739 | -1.35% |
| 15 Jan 2021 | 11.10 | 11.20 | 11.25 | 11.00 | 3077741 | -0.89% |
| 14 Jan 2021 | 11.20 | 11.35 | 11.40 | 11.10 | 3327974 | -1.32% |
| 13 Jan 2021 | 11.35 | 11.55 | 11.55 | 11.10 | 7108407 | -1.30% |
| 12 Jan 2021 | 11.50 | 11.05 | 11.70 | 10.90 | 7708755 | 4.07% |
| 11 Jan 2021 | 11.05 | 11.10 | 11.20 | 11.00 | 2008923 | -0.45% |
| 08 Jan 2021 | 11.10 | 11.20 | 11.30 | 11.05 | 2981793 | -0.45% |
| 07 Jan 2021 | 11.15 | 11.25 | 11.35 | 11.10 | 2693311 | 0.00% |
| 06 Jan 2021 | 11.15 | 11.45 | 11.45 | 11.10 | 3841684 | -1.76% |
| 05 Jan 2021 | 11.35 | 11.30 | 11.45 | 11.00 | 3963696 | 0.44% |
| 04 Jan 2021 | 11.30 | 11.05 | 11.40 | 10.90 | 7348549 | 4.63% |
| 01 Jan 2021 | 10.80 | 10.75 | 10.85 | 10.65 | 2686950 | 0.93% |
| 31 Dec 2020 | 10.70 | 10.80 | 10.80 | 10.60 | 2546797 | 1.90% |
| 30 Dec 2020 | 10.50 | 10.65 | 10.70 | 10.40 | 1351599 | -0.94% |
| 29 Dec 2020 | 10.60 | 10.80 | 10.85 | 10.50 | 2175702 | -0.93% |
| 28 Dec 2020 | 10.70 | 10.60 | 10.85 | 10.60 | 2054628 | 0.94% |
| 24 Dec 2020 | 10.60 | 10.80 | 10.85 | 10.55 | 1977841 | 0.00% |
| 23 Dec 2020 | 10.60 | 10.15 | 10.70 | 10.00 | 3612629 | 4.95% |
| 22 Dec 2020 | 10.10 | 10.40 | 10.50 | 9.85 | 4486536 | -2.88% |
| 21 Dec 2020 | 10.40 | 10.90 | 10.95 | 10.15 | 2730674 | -5.02% |
| 18 Dec 2020 | 10.95 | 11.15 | 11.20 | 10.85 | 1902829 | -1.79% |
| 17 Dec 2020 | 11.15 | 11.25 | 11.30 | 11.10 | 1770625 | -0.45% |
| 16 Dec 2020 | 11.20 | 11.25 | 11.35 | 11.15 | 1952544 | 0.00% |
| 15 Dec 2020 | 11.20 | 11.60 | 11.60 | 11.10 | 3836342 | -3.03% |
| 14 Dec 2020 | 11.55 | 11.60 | 11.70 | 11.35 | 3278842 | 0.43% |
| 11 Dec 2020 | 11.50 | 11.40 | 11.75 | 11.20 | 5013829 | 0.88% |
| 10 Dec 2020 | 11.40 | 11.65 | 11.70 | 11.10 | 4430730 | -2.56% |
| 09 Dec 2020 | 11.70 | 11.85 | 12.00 | 11.65 | 8288482 | 0.00% |
| 08 Dec 2020 | 11.70 | 11.15 | 11.85 | 11.10 | 12533394 | 4.93% |
| 07 Dec 2020 | 11.15 | 11.10 | 11.20 | 11.05 | 3130525 | 1.36% |
| 04 Dec 2020 | 11.00 | 11.05 | 11.25 | 10.95 | 3653976 | -0.45% |
| 03 Dec 2020 | 11.05 | 10.70 | 11.25 | 10.70 | 6446992 | 3.27% |
| 02 Dec 2020 | 10.70 | 10.90 | 10.90 | 10.65 | 3002553 | -1.38% |
| 01 Dec 2020 | 10.85 | 11.05 | 11.05 | 10.85 | 2804883 | -0.91% |
| 27 Nov 2020 | 10.95 | 11.05 | 11.15 | 10.90 | 4816297 | -0.90% |
| 26 Nov 2020 | 11.05 | 11.30 | 11.35 | 10.80 | 5994327 | -0.90% |
| 25 Nov 2020 | 11.15 | 11.25 | 12.15 | 11.10 | 34354448 | 7.21% |
| 24 Nov 2020 | 10.40 | 9.85 | 10.50 | 9.65 | 8930881 | 6.12% |
| 23 Nov 2020 | 9.80 | 9.80 | 9.95 | 9.60 | 2674378 | 2.08% |
| 20 Nov 2020 | 9.60 | 9.40 | 9.85 | 9.35 | 4702067 | 2.13% |
| 19 Nov 2020 | 9.40 | 9.40 | 9.50 | 9.35 | 1008342 | -1.05% |
| 18 Nov 2020 | 9.50 | 9.40 | 9.65 | 9.35 | 2965622 | 1.06% |
| 17 Nov 2020 | 9.40 | 9.50 | 9.55 | 9.40 | 1120687 | -0.53% |
| 14 Nov 2020 | 9.45 | 9.40 | 9.50 | 9.40 | 320184 | 0.53% |
| 13 Nov 2020 | 9.40 | 9.35 | 9.60 | 9.25 | 1549173 | 0.53% |
| 12 Nov 2020 | 9.35 | 9.45 | 9.45 | 9.30 | 739832 | -0.53% |
| 11 Nov 2020 | 9.40 | 9.45 | 9.65 | 9.40 | 1639837 | -0.53% |
| 10 Nov 2020 | 9.45 | 9.45 | 9.50 | 9.30 | 1846265 | 0.00% |
| 09 Nov 2020 | 9.45 | 9.90 | 9.90 | 9.35 | 3372192 | -2.07% |
| 06 Nov 2020 | 9.65 | 10.15 | 10.40 | 9.45 | 12147034 | -0.52% |
| 05 Nov 2020 | 9.70 | 9.45 | 9.85 | 9.40 | 2204322 | 3.74% |
| 04 Nov 2020 | 9.35 | 9.30 | 9.40 | 9.20 | 935942 | 0.54% |
| 03 Nov 2020 | 9.30 | 9.30 | 9.30 | 9.20 | 587176 | 1.64% |
| 02 Nov 2020 | 9.15 | 9.25 | 9.35 | 9.15 | 1084685 | 0.00% |
| 30 Oct 2020 | 9.15 | 9.25 | 9.35 | 9.10 | 610783 | -1.08% |
| 29 Oct 2020 | 9.25 | 9.25 | 9.30 | 9.05 | 756667 | -0.54% |
| 28 Oct 2020 | 9.30 | 9.30 | 9.35 | 9.25 | 578404 | 0.00% |
| 27 Oct 2020 | 9.30 | 9.30 | 9.45 | 9.25 | 1075437 | 0.54% |
| 26 Oct 2020 | 9.25 | 9.30 | 9.40 | 9.20 | 857927 | -0.54% |
| 23 Oct 2020 | 9.30 | 9.35 | 9.35 | 9.20 | 862201 | 0.00% |
| 22 Oct 2020 | 9.30 | 9.20 | 9.30 | 9.15 | 715620 | 0.54% |
| 21 Oct 2020 | 9.25 | 9.25 | 9.40 | 9.20 | 994100 | 0.00% |
| 20 Oct 2020 | 9.25 | 9.25 | 9.40 | 9.15 | 1064766 | -0.54% |
| 19 Oct 2020 | 9.30 | 9.10 | 9.50 | 9.00 | 1942284 | 3.33% |
| 16 Oct 2020 | 9.00 | 9.15 | 9.15 | 8.50 | 971979 | -0.55% |
| 15 Oct 2020 | 9.05 | 9.30 | 9.35 | 9.00 | 982652 | -2.16% |
| 14 Oct 2020 | 9.25 | 9.25 | 9.30 | 9.15 | 685415 | 0.00% |
| 13 Oct 2020 | 9.25 | 9.20 | 9.40 | 9.20 | 968318 | 0.00% |
| 12 Oct 2020 | 9.25 | 9.30 | 9.40 | 9.20 | 741848 | 0.00% |
| 09 Oct 2020 | 9.25 | 9.25 | 9.50 | 9.20 | 1182889 | 0.54% |
| 08 Oct 2020 | 9.20 | 9.20 | 9.30 | 9.20 | 734900 | 0.00% |
| 07 Oct 2020 | 9.20 | 9.30 | 9.40 | 9.10 | 906580 | -0.54% |
| 06 Oct 2020 | 9.25 | 9.30 | 9.35 | 9.20 | 634011 | 0.00% |
| 05 Oct 2020 | 9.25 | 9.35 | 9.45 | 9.20 | 786873 | -0.54% |
| 01 Oct 2020 | 9.30 | 9.20 | 9.35 | 9.20 | 735921 | 1.09% |
| 30 Sep 2020 | 9.20 | 9.40 | 9.45 | 9.10 | 683367 | -1.60% |
| 29 Sep 2020 | 9.35 | 9.65 | 9.70 | 9.35 | 808247 | -2.09% |
| 28 Sep 2020 | 9.55 | 9.50 | 9.70 | 9.45 | 1476495 | 1.60% |
| 25 Sep 2020 | 9.40 | 8.95 | 9.60 | 8.95 | 2230483 | 6.21% |
| 24 Sep 2020 | 8.85 | 9.15 | 9.15 | 8.75 | 2408889 | -4.32% |
| 23 Sep 2020 | 9.25 | 9.35 | 9.55 | 9.15 | 1390252 | 0.00% |
| 22 Sep 2020 | 9.25 | 9.65 | 9.70 | 8.90 | 2553113 | -3.65% |
| 21 Sep 2020 | 9.60 | 10.10 | 10.10 | 9.50 | 2189832 | -4.48% |
| 18 Sep 2020 | 10.05 | 10.15 | 10.20 | 10.00 | 1283586 | -0.50% |
| 17 Sep 2020 | 10.10 | 10.15 | 10.20 | 10.05 | 912215 | -0.98% |
| 16 Sep 2020 | 10.20 | 10.20 | 10.25 | 10.15 | 939390 | 0.00% |
| 15 Sep 2020 | 10.20 | 10.40 | 10.45 | 10.15 | 1524664 | -0.49% |
| 14 Sep 2020 | 10.25 | 10.20 | 10.35 | 10.15 | 2625868 | 0.49% |
| 11 Sep 2020 | 10.20 | 10.25 | 10.35 | 10.15 | 1234738 | -0.49% |
| 10 Sep 2020 | 10.25 | 10.35 | 10.45 | 10.20 | 1478118 | 0.49% |
| 09 Sep 2020 | 10.20 | 10.15 | 11.00 | 10.05 | 2325245 | 0.00% |
| 08 Sep 2020 | 10.20 | 10.05 | 11.05 | 10.05 | 5507541 | 1.49% |
| 07 Sep 2020 | 10.05 | 10.15 | 10.20 | 10.00 | 1932787 | -1.95% |
| 04 Sep 2020 | 10.25 | 10.05 | 10.35 | 10.05 | 1843674 | -0.97% |
| 03 Sep 2020 | 10.35 | 10.40 | 10.50 | 10.30 | 1473894 | -0.48% |
| 02 Sep 2020 | 10.40 | 10.45 | 10.50 | 10.30 | 1066639 | -0.48% |
| 01 Sep 2020 | 10.45 | 10.55 | 10.60 | 10.35 | 1827679 | -1.42% |
| 31 Aug 2020 | 10.60 | 11.15 | 11.45 | 10.45 | 6485121 | -4.07% |
| 28 Aug 2020 | 11.05 | 10.90 | 11.25 | 10.85 | 6609627 | 1.38% |
| 27 Aug 2020 | 10.90 | 10.90 | 11.05 | 10.85 | 3099512 | 0.00% |
| 26 Aug 2020 | 10.90 | 10.80 | 11.10 | 10.75 | 3931003 | 0.46% |
| 25 Aug 2020 | 10.85 | 11.00 | 11.10 | 10.80 | 4613240 | -2.69% |
| 24 Aug 2020 | 11.15 | 11.70 | 11.75 | 11.10 | 6776618 | -4.70% |
| 21 Aug 2020 | 11.70 | 12.20 | 12.25 | 11.65 | 22990856 | 2.63% |
| 20 Aug 2020 | 11.40 | 11.30 | 11.90 | 11.20 | 13759415 | 2.70% |
| 19 Aug 2020 | 11.10 | 10.70 | 11.25 | 10.65 | 4824757 | 4.72% |
| 18 Aug 2020 | 10.60 | 10.55 | 10.65 | 10.45 | 2191695 | 0.95% |
| 17 Aug 2020 | 10.50 | 10.45 | 10.55 | 10.35 | 1670314 | 1.45% |
| 14 Aug 2020 | 10.35 | 10.50 | 10.55 | 10.30 | 1445731 | -1.43% |
| 13 Aug 2020 | 10.50 | 10.70 | 10.70 | 10.40 | 2095217 | -1.41% |
| 12 Aug 2020 | 10.65 | 10.60 | 10.70 | 10.50 | 3910571 | 2.90% |
| 11 Aug 2020 | 10.35 | 10.35 | 10.45 | 10.30 | 988330 | 0.00% |
| 10 Aug 2020 | 10.35 | 10.35 | 10.55 | 10.30 | 1720914 | 0.00% |
| 07 Aug 2020 | 10.35 | 10.30 | 10.45 | 10.30 | 1646213 | 0.00% |
| 06 Aug 2020 | 10.35 | 10.45 | 10.55 | 10.30 | 2181039 | -0.48% |
| 05 Aug 2020 | 10.40 | 10.35 | 10.55 | 10.25 | 2013133 | 0.97% |
| 04 Aug 2020 | 10.30 | 10.35 | 10.40 | 10.25 | 1328368 | 0.00% |
| 03 Aug 2020 | 10.30 | 10.25 | 10.40 | 10.20 | 1495848 | -0.48% |
| 31 Jul 2020 | 10.35 | 10.50 | 10.50 | 10.25 | 2806592 | -1.43% |
| 30 Jul 2020 | 10.50 | 10.95 | 11.00 | 10.35 | 2997310 | -1.41% |
| 29 Jul 2020 | 10.65 | 10.45 | 10.95 | 10.30 | 5878096 | 1.91% |
| 28 Jul 2020 | 10.45 | 10.30 | 10.50 | 10.25 | 1626056 | 0.97% |
| 27 Jul 2020 | 10.35 | 10.80 | 10.85 | 10.30 | 2304273 | -3.27% |
| 24 Jul 2020 | 10.70 | 10.70 | 10.90 | 10.55 | 1997265 | -0.93% |
| 23 Jul 2020 | 10.80 | 10.90 | 11.05 | 10.65 | 2219857 | -0.92% |
| 22 Jul 2020 | 10.90 | 11.55 | 11.55 | 10.70 | 13590247 | -0.91% |
| 21 Jul 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 1742684 | 4.76% |
| 20 Jul 2020 | 10.50 | 10.70 | 10.85 | 10.40 | 2836490 | -1.41% |
| 17 Jul 2020 | 10.65 | 10.20 | 10.70 | 10.15 | 4195902 | 4.41% |
| 16 Jul 2020 | 10.20 | 10.20 | 10.30 | 10.05 | 2592291 | 1.49% |
| 15 Jul 2020 | 10.05 | 10.45 | 10.45 | 10.00 | 3742449 | -1.95% |
| 14 Jul 2020 | 10.25 | 10.50 | 10.55 | 10.15 | 2767045 | -3.30% |
| 13 Jul 2020 | 10.60 | 10.80 | 10.85 | 10.50 | 2538178 | -1.40% |
| 10 Jul 2020 | 10.75 | 11.00 | 11.00 | 10.65 | 3738681 | -2.71% |
| 09 Jul 2020 | 11.05 | 11.10 | 11.45 | 10.75 | 8123154 | 0.00% |
| 08 Jul 2020 | 11.05 | 10.55 | 11.10 | 10.40 | 19436938 | 4.25% |
| 07 Jul 2020 | 10.60 | 10.70 | 10.75 | 10.50 | 6050249 | -1.40% |
| 06 Jul 2020 | 10.75 | 11.15 | 11.30 | 10.70 | 7299132 | -3.59% |
| 03 Jul 2020 | 11.15 | 11.65 | 11.70 | 11.05 | 6125354 | -3.04% |
| 02 Jul 2020 | 11.50 | 11.40 | 11.90 | 11.20 | 14468758 | -0.86% |
| 01 Jul 2020 | 11.60 | 11.65 | 12.00 | 11.60 | 13326905 | -4.92% |
| 30 Jun 2020 | 12.20 | 13.15 | 13.15 | 12.20 | 11394120 | -4.69% |
| 29 Jun 2020 | 12.80 | 13.75 | 13.75 | 12.50 | 52333316 | -2.29% |
| 26 Jun 2020 | 13.10 | 13.10 | 13.10 | 12.60 | 18166836 | 9.62% |
| 25 Jun 2020 | 11.95 | 10.95 | 11.95 | 10.80 | 22342424 | 9.63% |
| 24 Jun 2020 | 10.90 | 11.05 | 11.60 | 10.85 | 15903786 | 0.46% |
| 23 Jun 2020 | 10.85 | 10.35 | 11.20 | 10.30 | 21430065 | 6.37% |
| 22 Jun 2020 | 10.20 | 10.00 | 10.30 | 9.90 | 5031932 | 2.51% |
| 19 Jun 2020 | 9.95 | 10.10 | 10.25 | 9.90 | 9328247 | -1.49% |
| 18 Jun 2020 | 10.10 | 10.10 | 10.20 | 10.00 | 1930849 | 0.00% |
| 17 Jun 2020 | 10.10 | 10.25 | 10.30 | 10.05 | 1929695 | -0.98% |
| 16 Jun 2020 | 10.20 | 10.70 | 10.80 | 9.85 | 4196550 | -2.39% |
| 15 Jun 2020 | 10.45 | 10.30 | 10.70 | 10.15 | 5802268 | 1.95% |
| 12 Jun 2020 | 10.25 | 9.40 | 10.30 | 9.25 | 3880023 | 2.50% |
| 11 Jun 2020 | 10.00 | 10.45 | 10.85 | 9.90 | 4500486 | -5.21% |
| 10 Jun 2020 | 10.55 | 10.00 | 10.85 | 9.95 | 8002129 | 6.03% |
| 09 Jun 2020 | 9.95 | 10.45 | 10.50 | 9.55 | 5561700 | -3.86% |
| 08 Jun 2020 | 10.35 | 11.00 | 11.10 | 10.25 | 6998113 | -0.96% |
| 05 Jun 2020 | 10.45 | 10.70 | 10.80 | 10.35 | 7941007 | 0.97% |
| 04 Jun 2020 | 10.35 | 10.50 | 10.60 | 10.00 | 15892855 | 10.11% |
| 03 Jun 2020 | 9.40 | 8.60 | 9.50 | 8.15 | 20466886 | 18.24% |
| 02 Jun 2020 | 7.95 | 7.70 | 8.05 | 7.60 | 1980046 | 3.92% |
| 01 Jun 2020 | 7.65 | 7.40 | 7.80 | 7.35 | 1994646 | 4.79% |
| 29 May 2020 | 7.30 | 7.25 | 7.35 | 7.25 | 702714 | 0.69% |
| 28 May 2020 | 7.25 | 7.35 | 7.45 | 7.25 | 668241 | -1.36% |
| 27 May 2020 | 7.35 | 7.20 | 7.35 | 7.15 | 619453 | 2.80% |
| 26 May 2020 | 7.15 | 7.35 | 7.35 | 7.15 | 523231 | -1.38% |
| 22 May 2020 | 7.25 | 7.30 | 7.50 | 7.20 | 681215 | -1.36% |
| 21 May 2020 | 7.35 | 7.15 | 7.80 | 7.10 | 796276 | 2.80% |
| 20 May 2020 | 7.15 | 7.15 | 7.20 | 7.05 | 796338 | 0.00% |
| 19 May 2020 | 7.15 | 7.20 | 7.30 | 7.05 | 531039 | 0.00% |
| 18 May 2020 | 7.15 | 7.40 | 7.40 | 7.10 | 579631 | -3.38% |
| 15 May 2020 | 7.40 | 7.35 | 7.45 | 7.25 | 478020 | 0.68% |
| 14 May 2020 | 7.35 | 7.40 | 7.45 | 7.30 | 482125 | -0.68% |
| 13 May 2020 | 7.40 | 7.25 | 7.50 | 7.25 | 1140319 | 3.50% |
| 12 May 2020 | 7.15 | 7.15 | 7.20 | 7.05 | 449159 | 0.00% |
| 11 May 2020 | 7.15 | 7.20 | 7.25 | 7.05 | 748775 | -1.38% |
| 08 May 2020 | 7.25 | 7.45 | 7.45 | 7.20 | 1037624 | -2.03% |
| 07 May 2020 | 7.40 | 7.40 | 7.45 | 7.30 | 420965 | 0.00% |
| 06 May 2020 | 7.40 | 7.50 | 7.50 | 7.20 | 595171 | -0.67% |
| 05 May 2020 | 7.45 | 7.50 | 7.55 | 7.40 | 468743 | 0.00% |
| 04 May 2020 | 7.45 | 7.60 | 7.65 | 7.35 | 1036690 | -3.25% |
| 30 Apr 2020 | 7.70 | 7.85 | 7.95 | 7.65 | 1423710 | 0.00% |
| 29 Apr 2020 | 7.70 | 7.60 | 7.80 | 7.50 | 1006886 | 2.67% |
| 28 Apr 2020 | 7.50 | 7.60 | 7.60 | 7.45 | 399063 | -0.66% |
| 27 Apr 2020 | 7.55 | 7.70 | 7.75 | 7.25 | 771000 | -0.66% |
| 24 Apr 2020 | 7.60 | 7.80 | 7.80 | 7.60 | 588973 | -2.56% |
| 23 Apr 2020 | 7.80 | 7.70 | 7.85 | 7.70 | 811524 | 1.30% |
| 22 Apr 2020 | 7.70 | 7.70 | 7.90 | 7.50 | 1288747 | -0.65% |
| 21 Apr 2020 | 7.75 | 7.90 | 8.00 | 7.20 | 1858029 | -2.52% |
| 20 Apr 2020 | 7.95 | 7.50 | 8.10 | 7.40 | 7084181 | 9.66% |
| 17 Apr 2020 | 7.25 | 7.20 | 7.30 | 7.10 | 1256909 | 2.84% |
| 16 Apr 2020 | 7.05 | 7.10 | 7.10 | 7.00 | 650668 | -0.70% |
| 15 Apr 2020 | 7.10 | 7.05 | 7.15 | 7.00 | 676333 | 0.71% |
| 13 Apr 2020 | 7.05 | 7.20 | 7.20 | 7.00 | 532214 | -0.70% |
| 09 Apr 2020 | 7.10 | 7.10 | 7.20 | 7.05 | 644920 | 0.71% |
| 08 Apr 2020 | 7.05 | 7.00 | 7.20 | 6.90 | 751375 | 0.71% |
| 07 Apr 2020 | 7.00 | 7.05 | 7.10 | 6.85 | 1152216 | 0.00% |
| 03 Apr 2020 | 7.00 | 6.95 | 7.10 | 6.95 | 493536 | -0.71% |
| 01 Apr 2020 | 7.05 | 7.10 | 7.10 | 6.95 | 433120 | 0.00% |
| 31 Mar 2020 | 7.05 | 7.20 | 7.25 | 6.95 | 635265 | 0.00% |
| 30 Mar 2020 | 7.05 | 7.30 | 7.30 | 7.00 | 452740 | -3.42% |
| 27 Mar 2020 | 7.30 | 7.45 | 7.75 | 7.25 | 1718174 | 0.00% |
| 26 Mar 2020 | 7.30 | 7.15 | 7.50 | 6.85 | 1241542 | 4.29% |
| 25 Mar 2020 | 7.00 | 6.85 | 7.05 | 6.70 | 825391 | 1.45% |
| 24 Mar 2020 | 6.90 | 6.95 | 7.00 | 6.60 | 862758 | 2.99% |
| 23 Mar 2020 | 6.70 | 6.90 | 7.30 | 6.50 | 930488 | -5.63% |
| 20 Mar 2020 | 7.10 | 7.05 | 7.20 | 6.80 | 973423 | 1.43% |
| 19 Mar 2020 | 7.00 | 7.20 | 7.25 | 6.05 | 1989867 | -3.45% |
| 18 Mar 2020 | 7.25 | 7.65 | 7.70 | 7.10 | 1125439 | -2.03% |
| 17 Mar 2020 | 7.40 | 7.40 | 7.80 | 7.30 | 1047335 | -0.67% |
| 16 Mar 2020 | 7.45 | 7.00 | 7.55 | 6.90 | 1110636 | -1.32% |
| 13 Mar 2020 | 7.55 | 7.20 | 7.90 | 6.45 | 2467891 | -1.95% |
| 12 Mar 2020 | 7.70 | 8.15 | 8.20 | 7.60 | 1752884 | -8.33% |
| 11 Mar 2020 | 8.40 | 8.35 | 8.80 | 8.25 | 691171 | 1.82% |
| 09 Mar 2020 | 8.25 | 8.50 | 8.65 | 8.15 | 1470639 | -4.07% |
| 06 Mar 2020 | 8.60 | 8.70 | 8.75 | 8.40 | 861561 | -2.82% |
| 05 Mar 2020 | 8.85 | 8.65 | 9.25 | 8.60 | 1225826 | 3.51% |
| 04 Mar 2020 | 8.55 | 8.60 | 8.80 | 8.50 | 1067127 | -0.58% |
| 03 Mar 2020 | 8.60 | 8.70 | 8.80 | 8.55 | 621447 | -1.15% |
| 02 Mar 2020 | 8.70 | 8.75 | 8.90 | 8.60 | 777133 | 0.00% |
| 28 Feb 2020 | 8.70 | 8.70 | 8.80 | 8.45 | 1100595 | -0.57% |
| 27 Feb 2020 | 8.75 | 8.90 | 8.90 | 8.70 | 1899672 | -0.57% |
| 26 Feb 2020 | 8.80 | 8.95 | 8.95 | 8.75 | 1442665 | -1.68% |
| 25 Feb 2020 | 8.95 | 8.85 | 9.10 | 8.80 | 1175033 | 1.13% |
| 24 Feb 2020 | 8.85 | 9.00 | 9.00 | 8.80 | 1470759 | -1.67% |
| 20 Feb 2020 | 9.00 | 9.20 | 9.20 | 8.95 | 960306 | -1.64% |
| 19 Feb 2020 | 9.15 | 9.10 | 9.20 | 9.05 | 553119 | 0.55% |
| 18 Feb 2020 | 9.10 | 9.15 | 9.25 | 9.00 | 1074479 | -0.55% |
| 17 Feb 2020 | 9.15 | 9.20 | 9.35 | 9.10 | 848907 | -2.14% |
| 14 Feb 2020 | 9.35 | 9.60 | 9.65 | 9.30 | 1393119 | -2.09% |
| 13 Feb 2020 | 9.55 | 9.70 | 9.75 | 9.45 | 1538645 | 1.06% |
| 12 Feb 2020 | 9.45 | 9.70 | 9.75 | 9.40 | 1736267 | -3.08% |
| 11 Feb 2020 | 9.75 | 9.90 | 9.90 | 9.70 | 1890563 | -2.01% |
| 10 Feb 2020 | 9.95 | 9.80 | 10.70 | 9.60 | 7018474 | 2.58% |
| 07 Feb 2020 | 9.70 | 9.80 | 9.90 | 9.60 | 1520102 | -0.51% |
| 06 Feb 2020 | 9.75 | 9.90 | 9.95 | 9.65 | 1814959 | -1.02% |
| 05 Feb 2020 | 9.85 | 10.05 | 10.15 | 9.80 | 1429488 | -1.99% |
| 04 Feb 2020 | 10.05 | 10.10 | 10.25 | 10.05 | 491573 | 0.00% |
| 03 Feb 2020 | 10.05 | 10.20 | 10.30 | 10.05 | 460860 | -1.95% |
| 01 Feb 2020 | 10.25 | 10.20 | 10.80 | 10.05 | 876985 | 0.49% |
| 31 Jan 2020 | 10.20 | 10.35 | 10.40 | 10.15 | 1129912 | -0.49% |
| 30 Jan 2020 | 10.25 | 10.50 | 10.60 | 10.20 | 770509 | -1.91% |
| 29 Jan 2020 | 10.45 | 10.65 | 10.85 | 10.45 | 1250955 | -1.42% |
| 28 Jan 2020 | 10.60 | 10.80 | 10.95 | 10.50 | 621685 | -1.85% |
| 27 Jan 2020 | 10.80 | 10.95 | 11.10 | 10.70 | 1103365 | -1.82% |
| 24 Jan 2020 | 11.00 | 11.15 | 11.30 | 10.95 | 1122746 | 0.00% |
| 23 Jan 2020 | 11.00 | 11.35 | 11.50 | 10.85 | 1207006 | -3.08% |
| 22 Jan 2020 | 11.35 | 11.45 | 11.55 | 11.35 | 395094 | -0.87% |
| 21 Jan 2020 | 11.45 | 11.35 | 11.70 | 11.30 | 907024 | 0.88% |
| 20 Jan 2020 | 11.35 | 11.40 | 11.55 | 11.30 | 621795 | 0.00% |
| 17 Jan 2020 | 11.35 | 11.35 | 11.50 | 11.25 | 558836 | -0.87% |
| 16 Jan 2020 | 11.45 | 11.50 | 11.60 | 11.35 | 787818 | 0.00% |
| 15 Jan 2020 | 11.45 | 11.40 | 11.65 | 11.20 | 726957 | 0.44% |
| 14 Jan 2020 | 11.40 | 11.20 | 11.80 | 11.10 | 1781056 | 2.24% |
| 13 Jan 2020 | 11.15 | 11.30 | 11.40 | 11.10 | 682898 | -0.45% |
| 10 Jan 2020 | 11.20 | 11.35 | 11.50 | 11.00 | 1028631 | -0.88% |
| 09 Jan 2020 | 11.30 | 11.30 | 11.40 | 11.25 | 868460 | 1.80% |
| 08 Jan 2020 | 11.10 | 11.10 | 11.20 | 10.85 | 730242 | -1.77% |
| 07 Jan 2020 | 11.30 | 11.65 | 11.90 | 11.10 | 2213559 | -2.59% |
| 06 Jan 2020 | 11.60 | 11.60 | 12.15 | 11.45 | 4059582 | 4.50% |
| 03 Jan 2020 | 11.10 | 11.20 | 11.20 | 11.00 | 637236 | -0.45% |
| 02 Jan 2020 | 11.15 | 11.20 | 11.30 | 11.05 | 808985 | 0.45% |
| 01 Jan 2020 | 11.10 | 11.30 | 11.40 | 11.00 | 856923 | -1.77% |
| 31 Dec 2019 | 11.30 | 11.50 | 11.70 | 11.20 | 1214440 | -3.42% |
| 30 Dec 2019 | 11.70 | 12.25 | 12.25 | 11.50 | 2358457 | -2.09% |
| 27 Dec 2019 | 11.95 | 11.80 | 12.85 | 10.80 | 10548971 | 5.75% |
| 26 Dec 2019 | 11.30 | 10.10 | 12.10 | 10.00 | 2202525 | 11.88% |
| 24 Dec 2019 | 10.10 | 10.15 | 10.30 | 10.05 | 312767 | 0.00% |
| 23 Dec 2019 | 10.10 | 10.15 | 10.40 | 10.05 | 584666 | -1.46% |
| 20 Dec 2019 | 10.25 | 10.10 | 10.35 | 10.05 | 892040 | 2.50% |
| 19 Dec 2019 | 10.00 | 10.05 | 10.10 | 9.95 | 341044 | -0.50% |
| 18 Dec 2019 | 10.05 | 10.10 | 10.25 | 9.95 | 489955 | -0.50% |
| 17 Dec 2019 | 10.10 | 10.30 | 10.35 | 10.05 | 503740 | -1.46% |
| 16 Dec 2019 | 10.25 | 10.35 | 10.50 | 10.15 | 593230 | 0.00% |
| 13 Dec 2019 | 10.25 | 10.15 | 10.40 | 10.15 | 796045 | 1.99% |
| 12 Dec 2019 | 10.05 | 9.90 | 10.50 | 9.85 | 528826 | 2.03% |
| 11 Dec 2019 | 9.85 | 9.95 | 10.05 | 9.80 | 409148 | -1.01% |
| 10 Dec 2019 | 9.95 | 10.05 | 10.15 | 9.90 | 630667 | -0.50% |
| 09 Dec 2019 | 10.00 | 10.20 | 10.20 | 9.95 | 442401 | -1.48% |
| 06 Dec 2019 | 10.15 | 10.35 | 10.50 | 10.10 | 337788 | -1.93% |
| 05 Dec 2019 | 10.35 | 10.50 | 10.55 | 10.30 | 520337 | -0.48% |
| 04 Dec 2019 | 10.40 | 10.30 | 10.60 | 10.25 | 698988 | 0.97% |
| 03 Dec 2019 | 10.30 | 10.50 | 10.55 | 10.25 | 440837 | -1.90% |
| 02 Dec 2019 | 10.50 | 10.65 | 10.70 | 10.45 | 393732 | -1.41% |
| 29 Nov 2019 | 10.65 | 10.80 | 10.95 | 10.60 | 1099426 | -0.47% |
| 28 Nov 2019 | 10.70 | 10.65 | 10.95 | 10.65 | 2153695 | 3.38% |
| 27 Nov 2019 | 10.35 | 10.50 | 10.70 | 10.20 | 667637 | -0.96% |
| 26 Nov 2019 | 10.45 | 10.70 | 10.80 | 10.35 | 686230 | -1.88% |
| 25 Nov 2019 | 10.65 | 10.80 | 10.85 | 10.65 | 636402 | -0.93% |
| 22 Nov 2019 | 10.75 | 11.00 | 11.05 | 10.60 | 706517 | -1.83% |
| 21 Nov 2019 | 10.95 | 10.85 | 11.35 | 10.55 | 1470497 | 1.86% |
| 20 Nov 2019 | 10.75 | 11.15 | 11.45 | 10.15 | 3405396 | -0.92% |
