IRB Infrastructure Developers Ltd
NSE :IRB BSE :532947 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold IRB ?
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
IRB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 47.60 | 45.99 | 47.78 | 45.15 | 14836849 | 3.93% |
| 21 Nov 2024 | 45.80 | 47.50 | 47.76 | 45.06 | 24011101 | -3.42% |
| 19 Nov 2024 | 47.42 | 47.50 | 48.83 | 47.27 | 14175300 | 0.04% |
| 18 Nov 2024 | 47.40 | 47.87 | 48.46 | 47.15 | 16499498 | -0.75% |
| 14 Nov 2024 | 47.76 | 48.51 | 49.49 | 47.61 | 17659040 | -1.57% |
| 13 Nov 2024 | 48.52 | 50.00 | 50.06 | 48.30 | 14937220 | -3.40% |
| 12 Nov 2024 | 50.23 | 51.48 | 52.19 | 50.00 | 11141250 | -1.78% |
| 11 Nov 2024 | 51.14 | 51.50 | 52.32 | 50.38 | 14208844 | -0.58% |
| 08 Nov 2024 | 51.44 | 52.25 | 52.43 | 51.16 | 12171264 | -1.42% |
| 07 Nov 2024 | 52.18 | 53.22 | 53.41 | 52.05 | 10099297 | -1.53% |
| 06 Nov 2024 | 52.99 | 51.85 | 53.14 | 51.62 | 13274526 | 2.73% |
| 05 Nov 2024 | 51.58 | 51.38 | 51.91 | 50.91 | 11421511 | 0.39% |
| 04 Nov 2024 | 51.38 | 53.49 | 53.49 | 50.88 | 15084009 | -3.94% |
| 01 Nov 2024 | 53.49 | 53.20 | 53.59 | 52.90 | 5559435 | 3.16% |
| 31 Oct 2024 | 51.85 | 53.35 | 53.80 | 51.27 | 33859399 | -4.03% |
| 30 Oct 2024 | 54.03 | 52.03 | 54.65 | 51.76 | 27074326 | 4.06% |
| 29 Oct 2024 | 51.92 | 51.99 | 52.65 | 51.10 | 15469192 | 0.27% |
| 28 Oct 2024 | 51.78 | 51.69 | 52.55 | 50.43 | 16833405 | 1.95% |
| 25 Oct 2024 | 50.79 | 52.90 | 53.05 | 50.06 | 18409330 | -3.37% |
| 24 Oct 2024 | 52.56 | 53.34 | 53.63 | 52.20 | 14065940 | -0.79% |
| 23 Oct 2024 | 52.98 | 52.73 | 53.95 | 51.36 | 19301340 | 0.47% |
| 22 Oct 2024 | 52.73 | 56.15 | 56.23 | 52.21 | 19382902 | -6.19% |
| 21 Oct 2024 | 56.21 | 57.50 | 57.75 | 55.91 | 11713948 | -1.85% |
| 18 Oct 2024 | 57.27 | 58.00 | 58.05 | 56.21 | 15951384 | -1.41% |
| 17 Oct 2024 | 58.09 | 60.00 | 60.15 | 57.90 | 7808266 | -3.05% |
| 16 Oct 2024 | 59.92 | 58.42 | 60.50 | 58.41 | 10573382 | 1.65% |
| 15 Oct 2024 | 58.95 | 58.63 | 59.37 | 58.41 | 7795743 | 0.55% |
| 14 Oct 2024 | 58.63 | 59.60 | 59.60 | 58.05 | 10181679 | -1.38% |
| 11 Oct 2024 | 59.45 | 59.00 | 59.70 | 58.30 | 7683699 | 1.36% |
| 10 Oct 2024 | 58.65 | 60.50 | 60.55 | 58.25 | 12340963 | -2.38% |
| 09 Oct 2024 | 60.08 | 60.60 | 60.89 | 59.70 | 15960915 | 1.99% |
| 08 Oct 2024 | 58.91 | 55.96 | 59.39 | 55.06 | 18400231 | 5.27% |
| 07 Oct 2024 | 55.96 | 59.80 | 60.20 | 55.68 | 24614835 | -6.25% |
| 04 Oct 2024 | 59.69 | 60.00 | 60.59 | 58.52 | 15584042 | -0.57% |
| 03 Oct 2024 | 60.03 | 60.00 | 60.73 | 59.80 | 9933155 | -2.10% |
| 01 Oct 2024 | 61.32 | 61.30 | 61.82 | 60.88 | 11362022 | 0.43% |
| 30 Sep 2024 | 61.06 | 62.15 | 62.88 | 60.70 | 23096194 | -2.94% |
| 27 Sep 2024 | 62.91 | 61.16 | 63.46 | 61.02 | 22432389 | 2.44% |
| 26 Sep 2024 | 61.41 | 61.60 | 61.75 | 60.60 | 10350432 | -0.20% |
| 25 Sep 2024 | 61.53 | 62.14 | 62.65 | 61.22 | 8341514 | -1.14% |
| 24 Sep 2024 | 62.24 | 63.15 | 63.35 | 61.93 | 10672161 | -1.44% |
| 23 Sep 2024 | 63.15 | 64.12 | 64.30 | 62.60 | 18659371 | 0.11% |
| 20 Sep 2024 | 63.08 | 59.40 | 65.50 | 59.01 | 130358748 | 6.90% |
| 19 Sep 2024 | 59.01 | 61.00 | 61.10 | 58.00 | 30392633 | -2.85% |
| 18 Sep 2024 | 60.74 | 60.45 | 61.19 | 60.20 | 17044222 | 0.38% |
| 17 Sep 2024 | 60.51 | 60.48 | 60.91 | 59.85 | 23198960 | 0.46% |
| 16 Sep 2024 | 60.23 | 61.75 | 61.75 | 60.10 | 15808495 | -1.97% |
| 13 Sep 2024 | 61.44 | 60.35 | 61.87 | 60.25 | 19608547 | 2.31% |
| 12 Sep 2024 | 60.05 | 60.20 | 61.33 | 59.12 | 28411213 | 0.33% |
| 11 Sep 2024 | 59.85 | 62.43 | 63.04 | 59.55 | 30113288 | -4.13% |
| 10 Sep 2024 | 62.43 | 63.00 | 63.63 | 62.11 | 17777117 | 0.89% |
| 09 Sep 2024 | 61.88 | 61.86 | 62.00 | 60.35 | 15146814 | -0.05% |
| 06 Sep 2024 | 61.91 | 62.00 | 63.06 | 61.25 | 18026553 | 0.05% |
| 05 Sep 2024 | 61.88 | 63.45 | 64.17 | 61.59 | 34448265 | -2.10% |
| 04 Sep 2024 | 63.21 | 63.00 | 64.22 | 62.81 | 14437904 | -0.69% |
| 03 Sep 2024 | 63.65 | 63.02 | 64.12 | 62.91 | 10022487 | 1.00% |
| 02 Sep 2024 | 63.02 | 63.50 | 64.10 | 62.80 | 14669726 | -0.52% |
| 30 Aug 2024 | 63.35 | 64.49 | 64.80 | 63.20 | 34391284 | -1.28% |
| 29 Aug 2024 | 64.17 | 66.30 | 66.37 | 64.00 | 16548494 | -3.23% |
| 28 Aug 2024 | 66.31 | 65.70 | 66.90 | 65.70 | 19914036 | 0.81% |
| 27 Aug 2024 | 65.78 | 65.69 | 66.26 | 65.47 | 13299429 | -0.05% |
| 26 Aug 2024 | 65.81 | 65.39 | 66.25 | 64.93 | 23039971 | 1.70% |
| 23 Aug 2024 | 64.71 | 65.45 | 65.57 | 64.50 | 11694725 | -0.96% |
| 22 Aug 2024 | 65.34 | 65.00 | 65.55 | 64.54 | 16710098 | 0.97% |
| 21 Aug 2024 | 64.71 | 64.72 | 65.08 | 64.35 | 11181166 | -0.08% |
| 20 Aug 2024 | 64.76 | 64.81 | 65.60 | 64.35 | 18110707 | -0.08% |
| 19 Aug 2024 | 64.81 | 63.10 | 64.95 | 63.09 | 20781881 | 3.13% |
| 16 Aug 2024 | 62.84 | 63.00 | 63.25 | 62.57 | 12208369 | 0.45% |
| 14 Aug 2024 | 62.56 | 63.23 | 63.48 | 62.11 | 12789844 | -0.64% |
| 13 Aug 2024 | 62.96 | 62.68 | 63.80 | 62.52 | 18405289 | 0.96% |
| 12 Aug 2024 | 62.36 | 61.97 | 63.19 | 61.75 | 20440909 | 0.63% |
| 09 Aug 2024 | 61.97 | 64.25 | 64.43 | 61.60 | 30250007 | -2.78% |
| 08 Aug 2024 | 63.74 | 62.95 | 64.44 | 62.42 | 28126517 | 1.53% |
| 07 Aug 2024 | 62.78 | 61.68 | 63.00 | 60.56 | 21993333 | 3.80% |
| 06 Aug 2024 | 60.48 | 62.33 | 62.80 | 60.35 | 31409528 | -0.33% |
| 05 Aug 2024 | 60.68 | 62.04 | 62.59 | 60.30 | 52989064 | -5.91% |
| 02 Aug 2024 | 64.49 | 64.50 | 65.17 | 63.78 | 23803383 | -1.21% |
| 01 Aug 2024 | 65.28 | 66.55 | 66.80 | 64.85 | 21721672 | -1.66% |
| 31 Jul 2024 | 66.38 | 66.90 | 67.00 | 66.06 | 16804857 | -0.43% |
| 30 Jul 2024 | 66.67 | 66.80 | 67.28 | 66.50 | 17726203 | -0.15% |
| 29 Jul 2024 | 66.77 | 67.35 | 67.67 | 66.60 | 21173955 | -0.22% |
| 26 Jul 2024 | 66.92 | 66.70 | 67.80 | 66.55 | 26430603 | 1.04% |
| 25 Jul 2024 | 66.23 | 66.80 | 67.37 | 66.11 | 28274028 | -1.69% |
| 24 Jul 2024 | 67.37 | 66.34 | 67.83 | 65.80 | 36220596 | 1.68% |
| 23 Jul 2024 | 66.26 | 68.30 | 69.55 | 61.50 | 106050292 | -2.29% |
| 22 Jul 2024 | 67.81 | 66.80 | 68.70 | 66.20 | 41545816 | 1.31% |
| 19 Jul 2024 | 66.93 | 69.10 | 69.10 | 66.65 | 54762199 | -3.07% |
| 18 Jul 2024 | 69.05 | 71.25 | 71.94 | 68.41 | 79236761 | -2.72% |
| 16 Jul 2024 | 70.98 | 68.32 | 72.00 | 68.06 | 229988526 | 4.08% |
| 15 Jul 2024 | 68.20 | 68.75 | 68.75 | 67.56 | 59547363 | -0.23% |
| 12 Jul 2024 | 68.36 | 68.44 | 69.24 | 67.41 | 67790144 | 0.32% |
| 11 Jul 2024 | 68.14 | 69.30 | 69.77 | 67.95 | 77351160 | 0.19% |
| 10 Jul 2024 | 68.01 | 67.80 | 69.50 | 64.90 | 136535604 | 0.58% |
| 09 Jul 2024 | 67.62 | 68.01 | 68.60 | 66.71 | 35089199 | 0.70% |
| 08 Jul 2024 | 67.15 | 67.90 | 68.60 | 67.00 | 31009845 | -0.61% |
| 05 Jul 2024 | 67.56 | 67.94 | 68.48 | 66.78 | 63395768 | -0.19% |
| 04 Jul 2024 | 67.69 | 65.74 | 68.20 | 65.10 | 79104545 | 3.01% |
| 03 Jul 2024 | 65.71 | 65.11 | 66.50 | 64.70 | 29738133 | 1.42% |
| 02 Jul 2024 | 64.79 | 65.20 | 65.44 | 64.35 | 17156394 | -0.22% |
| 01 Jul 2024 | 64.93 | 65.20 | 65.73 | 64.74 | 16562927 | 0.09% |
| 28 Jun 2024 | 64.87 | 65.20 | 65.37 | 64.56 | 21702101 | 0.00% |
| 27 Jun 2024 | 64.87 | 65.65 | 66.24 | 64.00 | 25769251 | -1.25% |
| 26 Jun 2024 | 65.69 | 65.82 | 66.39 | 65.41 | 18993673 | -0.03% |
| 25 Jun 2024 | 65.71 | 66.48 | 66.90 | 65.60 | 23880497 | -0.92% |
| 24 Jun 2024 | 66.32 | 65.84 | 67.30 | 65.37 | 65131252 | 0.08% |
| 21 Jun 2024 | 66.27 | 65.95 | 66.69 | 65.35 | 50904821 | 0.94% |
| 20 Jun 2024 | 65.65 | 64.90 | 66.25 | 64.09 | 60939382 | 1.80% |
| 19 Jun 2024 | 64.49 | 66.88 | 66.90 | 64.05 | 80175603 | -3.05% |
| 18 Jun 2024 | 66.52 | 67.75 | 67.75 | 66.37 | 49565992 | -0.98% |
| 14 Jun 2024 | 67.18 | 66.85 | 67.75 | 66.32 | 72458465 | 1.08% |
| 13 Jun 2024 | 66.46 | 67.90 | 67.98 | 66.11 | 88527323 | -1.31% |
| 12 Jun 2024 | 67.34 | 67.05 | 68.40 | 67.05 | 148224727 | 1.85% |
| 11 Jun 2024 | 66.12 | 64.90 | 66.75 | 63.00 | 903995564 | -5.76% |
| 10 Jun 2024 | 70.16 | 75.20 | 76.00 | 69.80 | 198568520 | -8.71% |
| 07 Jun 2024 | 76.85 | 71.30 | 78.15 | 70.95 | 150325869 | 9.47% |
| 06 Jun 2024 | 70.20 | 69.00 | 71.45 | 69.00 | 47965069 | 4.31% |
| 05 Jun 2024 | 67.30 | 67.70 | 68.60 | 62.65 | 60921960 | 2.67% |
| 04 Jun 2024 | 65.55 | 73.15 | 73.80 | 58.25 | 177923891 | -9.96% |
| 03 Jun 2024 | 72.80 | 74.60 | 74.60 | 71.00 | 173742360 | 10.14% |
| 31 May 2024 | 66.10 | 66.00 | 66.70 | 64.65 | 66064005 | 1.38% |
| 30 May 2024 | 65.20 | 66.50 | 67.60 | 63.70 | 373284764 | -10.32% |
| 29 May 2024 | 72.70 | 70.85 | 72.90 | 69.60 | 23853528 | 1.54% |
| 28 May 2024 | 71.60 | 73.30 | 73.60 | 70.25 | 26423616 | -1.78% |
| 27 May 2024 | 72.90 | 73.00 | 76.55 | 72.60 | 38678723 | 0.48% |
| 24 May 2024 | 72.55 | 74.00 | 74.50 | 72.00 | 24457035 | -2.03% |
| 23 May 2024 | 74.05 | 74.00 | 75.85 | 72.90 | 57402260 | 0.89% |
| 22 May 2024 | 73.40 | 69.60 | 74.40 | 68.35 | 125764439 | 5.92% |
| 21 May 2024 | 69.30 | 69.45 | 71.65 | 68.50 | 35872834 | 0.58% |
| 18 May 2024 | 68.90 | 68.75 | 69.50 | 68.50 | 4913097 | 1.32% |
| 17 May 2024 | 68.00 | 66.10 | 68.70 | 65.80 | 18453263 | 3.34% |
| 16 May 2024 | 65.80 | 66.25 | 66.35 | 65.30 | 7408879 | 0.15% |
| 15 May 2024 | 65.70 | 66.75 | 67.10 | 65.50 | 11425846 | -0.23% |
| 14 May 2024 | 65.85 | 64.25 | 66.00 | 63.60 | 13412522 | 2.97% |
| 13 May 2024 | 63.95 | 63.60 | 64.40 | 60.70 | 27711411 | 2.08% |
| 10 May 2024 | 62.65 | 66.60 | 66.70 | 62.05 | 36108053 | -4.50% |
| 09 May 2024 | 65.60 | 68.10 | 69.45 | 65.00 | 19907026 | -3.32% |
| 08 May 2024 | 67.85 | 67.00 | 68.85 | 65.70 | 27267864 | 2.73% |
| 07 May 2024 | 66.05 | 68.00 | 68.40 | 65.40 | 23782432 | -2.37% |
| 06 May 2024 | 67.65 | 70.25 | 70.30 | 65.25 | 28254815 | -3.01% |
| 03 May 2024 | 69.75 | 70.40 | 70.65 | 68.75 | 25805633 | 0.07% |
| 02 May 2024 | 69.70 | 68.35 | 70.95 | 67.55 | 38107997 | 2.50% |
| 30 Apr 2024 | 68.00 | 69.40 | 69.75 | 67.70 | 14051413 | -1.38% |
| 29 Apr 2024 | 68.95 | 69.40 | 70.10 | 68.50 | 26318661 | 0.22% |
| 26 Apr 2024 | 68.80 | 68.25 | 70.40 | 67.60 | 31097107 | 1.47% |
| 25 Apr 2024 | 67.80 | 67.50 | 69.35 | 67.25 | 15248650 | 0.30% |
| 24 Apr 2024 | 67.60 | 68.90 | 68.90 | 67.30 | 10009891 | -1.10% |
| 23 Apr 2024 | 68.35 | 67.50 | 69.50 | 67.25 | 18131130 | 1.94% |
| 22 Apr 2024 | 67.05 | 67.05 | 67.55 | 66.35 | 12180791 | 1.36% |
| 19 Apr 2024 | 66.15 | 63.75 | 67.00 | 63.40 | 25533696 | 1.30% |
| 18 Apr 2024 | 65.30 | 67.15 | 67.55 | 65.00 | 16692921 | -0.84% |
| 16 Apr 2024 | 65.85 | 64.60 | 67.50 | 64.55 | 22049532 | 0.53% |
| 15 Apr 2024 | 65.50 | 64.90 | 67.50 | 63.05 | 33350965 | -3.75% |
| 12 Apr 2024 | 68.05 | 69.35 | 70.25 | 67.65 | 21734964 | -1.87% |
| 10 Apr 2024 | 69.35 | 70.10 | 70.10 | 66.85 | 31257424 | -1.49% |
| 09 Apr 2024 | 70.40 | 70.75 | 72.00 | 69.10 | 41770958 | 0.57% |
| 08 Apr 2024 | 70.00 | 67.80 | 73.10 | 67.65 | 97754754 | 4.17% |
| 05 Apr 2024 | 67.20 | 63.25 | 67.90 | 63.00 | 61806407 | 6.41% |
| 04 Apr 2024 | 63.15 | 64.00 | 65.30 | 62.50 | 15416408 | -0.55% |
| 03 Apr 2024 | 63.50 | 64.00 | 64.40 | 62.90 | 14624101 | -0.39% |
| 02 Apr 2024 | 63.75 | 61.50 | 64.90 | 60.85 | 27692371 | 4.00% |
| 01 Apr 2024 | 61.30 | 58.80 | 61.95 | 58.70 | 23178098 | 4.70% |
| 28 Mar 2024 | 58.55 | 59.45 | 60.00 | 58.10 | 10126639 | -0.59% |
| 27 Mar 2024 | 58.90 | 58.55 | 59.95 | 58.40 | 17913769 | 1.03% |
| 26 Mar 2024 | 58.30 | 59.60 | 59.90 | 57.80 | 9747610 | -1.85% |
| 22 Mar 2024 | 59.40 | 59.85 | 60.20 | 58.45 | 21976043 | 0.85% |
| 21 Mar 2024 | 58.90 | 54.90 | 59.30 | 54.85 | 41411701 | 9.18% |
| 20 Mar 2024 | 53.95 | 54.50 | 55.50 | 53.15 | 11503320 | -0.28% |
| 19 Mar 2024 | 54.10 | 55.40 | 56.00 | 53.85 | 11004826 | -1.81% |
| 18 Mar 2024 | 55.10 | 57.70 | 57.90 | 54.40 | 18875893 | -3.84% |
| 15 Mar 2024 | 57.30 | 56.00 | 60.20 | 55.00 | 36564735 | 2.32% |
| 14 Mar 2024 | 56.00 | 50.00 | 56.00 | 49.40 | 22659199 | 9.91% |
| 13 Mar 2024 | 50.95 | 56.55 | 58.15 | 50.90 | 32853939 | -9.90% |
| 12 Mar 2024 | 56.55 | 59.30 | 59.60 | 55.65 | 18801756 | -4.48% |
| 11 Mar 2024 | 59.20 | 61.50 | 61.60 | 58.85 | 10811086 | -3.43% |
| 07 Mar 2024 | 61.30 | 63.10 | 63.80 | 61.10 | 12180543 | 0.91% |
| 06 Mar 2024 | 60.75 | 61.90 | 61.95 | 59.05 | 14619538 | -2.02% |
| 05 Mar 2024 | 62.00 | 62.65 | 63.10 | 61.70 | 7518960 | -1.04% |
| 04 Mar 2024 | 62.65 | 64.80 | 64.90 | 62.50 | 10189006 | -2.64% |
| 02 Mar 2024 | 64.35 | 63.95 | 64.85 | 63.90 | 1320385 | 0.70% |
| 01 Mar 2024 | 63.90 | 63.50 | 65.75 | 63.50 | 11785960 | 1.67% |
| 29 Feb 2024 | 62.85 | 63.00 | 64.00 | 62.10 | 17545354 | -1.57% |
| 28 Feb 2024 | 63.85 | 66.50 | 66.50 | 62.75 | 15401272 | -3.48% |
| 27 Feb 2024 | 66.15 | 67.30 | 68.15 | 65.70 | 16748936 | -1.42% |
| 26 Feb 2024 | 67.10 | 66.85 | 69.30 | 65.95 | 23600950 | 0.83% |
| 23 Feb 2024 | 66.55 | 67.50 | 67.75 | 66.30 | 12155205 | -0.89% |
| 22 Feb 2024 | 67.15 | 66.10 | 67.50 | 63.45 | 14367255 | 2.36% |
| 21 Feb 2024 | 65.60 | 66.10 | 67.90 | 65.00 | 12325814 | -0.38% |
| 20 Feb 2024 | 65.85 | 66.70 | 66.75 | 65.20 | 6145605 | -0.98% |
| 19 Feb 2024 | 66.50 | 67.50 | 67.95 | 66.30 | 7905253 | -0.89% |
| 16 Feb 2024 | 67.10 | 66.55 | 68.10 | 65.80 | 14907399 | 1.59% |
| 15 Feb 2024 | 66.05 | 67.40 | 68.35 | 64.35 | 21938423 | -0.90% |
| 14 Feb 2024 | 66.65 | 59.75 | 66.65 | 58.55 | 27709690 | 9.98% |
| 13 Feb 2024 | 60.60 | 60.45 | 61.70 | 55.90 | 25839432 | -1.62% |
| 12 Feb 2024 | 61.60 | 68.45 | 69.20 | 61.60 | 27204198 | -10.01% |
| 09 Feb 2024 | 68.45 | 70.00 | 70.00 | 64.10 | 28112918 | -2.00% |
| 08 Feb 2024 | 69.85 | 70.00 | 70.80 | 68.60 | 21906789 | 1.38% |
| 07 Feb 2024 | 68.90 | 70.70 | 70.95 | 68.00 | 19014537 | -1.64% |
| 06 Feb 2024 | 70.05 | 71.00 | 71.70 | 67.30 | 27312713 | 0.00% |
| 05 Feb 2024 | 70.05 | 67.50 | 72.00 | 67.30 | 62417172 | 4.94% |
| 02 Feb 2024 | 66.75 | 66.45 | 69.00 | 66.20 | 38530998 | 2.53% |
| 01 Feb 2024 | 65.10 | 68.80 | 69.60 | 64.40 | 60845497 | -1.51% |
| 31 Jan 2024 | 66.10 | 68.65 | 69.15 | 64.10 | 63999206 | -2.79% |
| 30 Jan 2024 | 68.00 | 63.20 | 69.00 | 60.35 | 272853553 | 13.43% |
| 29 Jan 2024 | 59.95 | 52.30 | 60.80 | 52.20 | 193249563 | 18.24% |
| 25 Jan 2024 | 50.70 | 49.60 | 51.00 | 49.30 | 31690503 | 3.15% |
| 24 Jan 2024 | 49.15 | 48.05 | 49.70 | 47.60 | 29902836 | 2.61% |
| 23 Jan 2024 | 47.90 | 50.00 | 51.45 | 47.40 | 64100446 | -2.74% |
| 20 Jan 2024 | 49.25 | 47.60 | 49.60 | 47.40 | 36551594 | 4.23% |
| 19 Jan 2024 | 47.25 | 47.35 | 48.25 | 46.65 | 36216844 | 0.75% |
| 18 Jan 2024 | 46.90 | 45.55 | 47.35 | 45.00 | 45405014 | 3.08% |
| 17 Jan 2024 | 45.50 | 45.75 | 46.05 | 44.85 | 22197819 | -1.73% |
| 16 Jan 2024 | 46.30 | 46.85 | 47.65 | 45.20 | 26567865 | -0.64% |
| 15 Jan 2024 | 46.60 | 46.60 | 47.00 | 46.10 | 21616947 | 1.19% |
| 12 Jan 2024 | 46.05 | 46.50 | 46.90 | 45.85 | 21115082 | -0.11% |
| 11 Jan 2024 | 46.10 | 46.40 | 47.45 | 45.65 | 34441866 | 0.66% |
| 10 Jan 2024 | 45.80 | 46.00 | 47.50 | 45.15 | 58437846 | -0.43% |
| 09 Jan 2024 | 46.00 | 43.50 | 47.25 | 43.50 | 171494774 | 9.13% |
| 08 Jan 2024 | 42.15 | 42.65 | 43.40 | 41.70 | 22206153 | -0.71% |
| 05 Jan 2024 | 42.45 | 43.35 | 43.50 | 42.00 | 20810476 | -1.62% |
| 04 Jan 2024 | 43.15 | 41.60 | 43.60 | 41.55 | 47299270 | 3.85% |
| 03 Jan 2024 | 41.55 | 41.30 | 41.80 | 41.05 | 12161090 | 0.61% |
| 02 Jan 2024 | 41.30 | 41.95 | 42.00 | 41.10 | 13407529 | -1.31% |
| 01 Jan 2024 | 41.85 | 41.55 | 42.50 | 41.50 | 20165348 | 0.72% |
| 29 Dec 2023 | 41.55 | 41.50 | 42.00 | 40.80 | 20739600 | 0.48% |
| 28 Dec 2023 | 41.35 | 42.15 | 42.15 | 41.20 | 11815914 | -0.96% |
| 27 Dec 2023 | 41.75 | 42.05 | 42.10 | 40.85 | 16119184 | -0.24% |
| 26 Dec 2023 | 41.85 | 41.85 | 42.25 | 41.30 | 12750085 | 0.48% |
| 22 Dec 2023 | 41.65 | 42.00 | 42.65 | 41.10 | 28375867 | 0.24% |
| 21 Dec 2023 | 41.55 | 38.30 | 41.90 | 37.40 | 44663321 | 6.81% |
| 20 Dec 2023 | 38.90 | 42.25 | 42.50 | 38.50 | 32378430 | -7.05% |
| 19 Dec 2023 | 41.85 | 42.75 | 42.95 | 41.65 | 23137072 | -1.41% |
| 18 Dec 2023 | 42.45 | 41.45 | 43.50 | 41.35 | 63978473 | 4.04% |
| 15 Dec 2023 | 40.80 | 42.15 | 42.40 | 40.40 | 38149920 | -0.61% |
| 14 Dec 2023 | 41.05 | 40.45 | 41.75 | 40.15 | 33783031 | 2.50% |
| 13 Dec 2023 | 40.05 | 40.80 | 40.85 | 39.75 | 20274933 | -1.11% |
| 12 Dec 2023 | 40.50 | 40.90 | 41.45 | 40.00 | 30302954 | -0.12% |
| 11 Dec 2023 | 40.55 | 39.80 | 41.00 | 39.35 | 36989120 | 1.63% |
| 08 Dec 2023 | 39.90 | 40.00 | 40.95 | 38.80 | 85045630 | 3.77% |
| 07 Dec 2023 | 38.45 | 37.25 | 38.70 | 36.85 | 43289440 | 3.22% |
| 06 Dec 2023 | 37.25 | 37.50 | 37.90 | 37.00 | 14132211 | -0.13% |
| 05 Dec 2023 | 37.30 | 37.95 | 38.00 | 36.75 | 22208785 | -1.45% |
| 04 Dec 2023 | 37.85 | 38.20 | 38.55 | 37.60 | 13650270 | 1.20% |
| 01 Dec 2023 | 37.40 | 37.45 | 38.15 | 37.25 | 15237425 | 0.67% |
| 30 Nov 2023 | 37.15 | 37.85 | 38.00 | 37.00 | 15633404 | -1.33% |
| 29 Nov 2023 | 37.65 | 38.35 | 38.35 | 37.40 | 17454132 | -0.66% |
| 28 Nov 2023 | 37.90 | 39.20 | 39.40 | 37.65 | 28065936 | -2.94% |
| 24 Nov 2023 | 39.05 | 37.80 | 39.50 | 37.35 | 69360517 | 3.44% |
| 23 Nov 2023 | 37.75 | 37.35 | 38.10 | 36.90 | 24579921 | 1.34% |
| 22 Nov 2023 | 37.25 | 37.30 | 37.50 | 36.00 | 27813666 | 0.27% |
| 21 Nov 2023 | 37.15 | 37.90 | 38.20 | 37.00 | 21259621 | -1.33% |
| 20 Nov 2023 | 37.65 | 38.40 | 38.90 | 37.20 | 48932409 | -1.18% |
| 17 Nov 2023 | 38.10 | 35.55 | 38.60 | 35.15 | 119401189 | 6.72% |
| 16 Nov 2023 | 35.70 | 35.50 | 35.95 | 35.10 | 21545080 | 0.85% |
| 15 Nov 2023 | 35.40 | 35.35 | 36.50 | 35.10 | 43354166 | 1.29% |
| 13 Nov 2023 | 34.95 | 35.40 | 35.40 | 34.75 | 12836165 | -1.27% |
| 12 Nov 2023 | 35.40 | 35.30 | 35.65 | 35.20 | 6653410 | 1.43% |
| 10 Nov 2023 | 34.90 | 35.25 | 35.30 | 34.70 | 13714863 | -1.41% |
| 09 Nov 2023 | 35.40 | 35.05 | 36.45 | 35.05 | 45186751 | 1.72% |
| 08 Nov 2023 | 34.80 | 35.25 | 35.45 | 34.40 | 18764035 | -0.57% |
| 07 Nov 2023 | 35.00 | 34.90 | 36.25 | 34.90 | 37369104 | 0.57% |
| 06 Nov 2023 | 34.80 | 34.90 | 35.65 | 34.55 | 28421525 | 0.87% |
| 03 Nov 2023 | 34.50 | 34.15 | 35.25 | 34.10 | 29612654 | 1.62% |
| 02 Nov 2023 | 33.95 | 33.90 | 34.20 | 33.65 | 13690934 | 1.34% |
| 01 Nov 2023 | 33.50 | 33.55 | 34.40 | 33.25 | 21018364 | 0.00% |
| 31 Oct 2023 | 33.50 | 34.45 | 34.60 | 33.35 | 20998509 | -2.05% |
| 30 Oct 2023 | 34.20 | 33.90 | 35.20 | 33.55 | 58815778 | 3.48% |
| 27 Oct 2023 | 33.05 | 32.70 | 33.60 | 32.50 | 22358948 | 2.48% |
| 26 Oct 2023 | 32.25 | 32.45 | 32.65 | 31.05 | 47421840 | -0.92% |
| 25 Oct 2023 | 32.55 | 32.65 | 33.50 | 31.50 | 50913489 | 1.56% |
| 23 Oct 2023 | 32.05 | 35.50 | 35.85 | 31.60 | 79801414 | -8.95% |
| 20 Oct 2023 | 35.20 | 35.50 | 37.00 | 34.60 | 128678046 | -0.42% |
| 19 Oct 2023 | 35.35 | 35.00 | 36.00 | 34.35 | 88674830 | 1.87% |
| 18 Oct 2023 | 34.70 | 32.85 | 36.55 | 32.75 | 205624652 | 6.61% |
| 17 Oct 2023 | 32.55 | 32.30 | 33.30 | 32.30 | 26660304 | 1.56% |
| 16 Oct 2023 | 32.05 | 32.60 | 32.65 | 32.00 | 8441425 | -1.08% |
| 13 Oct 2023 | 32.40 | 32.15 | 32.90 | 32.00 | 17476042 | 0.62% |
| 12 Oct 2023 | 32.20 | 32.55 | 32.80 | 31.90 | 12910576 | -0.46% |
| 11 Oct 2023 | 32.35 | 32.95 | 33.75 | 32.05 | 32200046 | -1.37% |
| 10 Oct 2023 | 32.80 | 31.55 | 33.00 | 31.55 | 37328446 | 5.13% |
| 09 Oct 2023 | 31.20 | 32.00 | 32.65 | 31.00 | 29925369 | -4.00% |
| 06 Oct 2023 | 32.50 | 31.20 | 32.70 | 30.95 | 38361313 | 4.84% |
| 05 Oct 2023 | 31.00 | 31.25 | 31.55 | 30.75 | 10553299 | -0.16% |
| 04 Oct 2023 | 31.05 | 30.60 | 31.45 | 30.40 | 15827986 | 0.81% |
| 03 Oct 2023 | 30.80 | 31.60 | 32.00 | 30.45 | 20496356 | -2.53% |
| 29 Sep 2023 | 31.60 | 31.80 | 32.25 | 31.50 | 10133352 | -0.16% |
| 28 Sep 2023 | 31.65 | 31.65 | 32.15 | 31.40 | 13597378 | 0.64% |
| 27 Sep 2023 | 31.45 | 32.00 | 32.15 | 31.30 | 12554444 | -1.72% |
| 26 Sep 2023 | 32.00 | 32.60 | 33.00 | 31.75 | 42189353 | -0.31% |
| 25 Sep 2023 | 32.10 | 30.30 | 33.10 | 30.10 | 91082419 | 7.72% |
| 22 Sep 2023 | 29.80 | 29.65 | 30.45 | 29.40 | 26746326 | 1.02% |
| 21 Sep 2023 | 29.50 | 30.40 | 30.95 | 28.75 | 28933728 | -2.96% |
| 20 Sep 2023 | 30.40 | 31.35 | 31.40 | 30.25 | 17177041 | -3.03% |
| 18 Sep 2023 | 31.35 | 31.00 | 32.50 | 30.95 | 24520908 | 1.62% |
| 15 Sep 2023 | 30.85 | 32.10 | 32.55 | 30.55 | 46746456 | -3.14% |
| 14 Sep 2023 | 31.85 | 32.35 | 32.80 | 31.75 | 15777013 | -0.93% |
| 13 Sep 2023 | 32.15 | 32.50 | 32.95 | 31.20 | 46375706 | -0.31% |
| 12 Sep 2023 | 32.25 | 33.50 | 34.05 | 30.55 | 65239070 | -5.56% |
| 11 Sep 2023 | 34.15 | 34.55 | 35.00 | 34.00 | 42614572 | 2.09% |
| 08 Sep 2023 | 33.45 | 33.85 | 34.50 | 32.75 | 63829997 | 1.36% |
| 07 Sep 2023 | 33.00 | 30.65 | 33.40 | 30.35 | 84618310 | 8.02% |
| 06 Sep 2023 | 30.55 | 31.10 | 31.10 | 30.15 | 12322700 | -1.29% |
| 05 Sep 2023 | 30.95 | 31.45 | 31.60 | 29.90 | 30146312 | -1.12% |
| 04 Sep 2023 | 31.30 | 31.00 | 31.50 | 30.60 | 37366357 | 2.96% |
| 01 Sep 2023 | 30.40 | 28.40 | 30.70 | 27.95 | 53663698 | 7.42% |
| 31 Aug 2023 | 28.30 | 29.15 | 29.25 | 28.20 | 19433533 | -2.25% |
| 30 Aug 2023 | 28.95 | 28.45 | 29.60 | 28.45 | 55135858 | 2.84% |
| 29 Aug 2023 | 28.15 | 27.80 | 28.80 | 27.55 | 28363004 | 1.81% |
| 28 Aug 2023 | 27.65 | 27.20 | 27.90 | 27.15 | 12380067 | 2.41% |
| 25 Aug 2023 | 27.00 | 27.35 | 27.75 | 26.85 | 11893974 | -1.82% |
| 24 Aug 2023 | 27.50 | 27.55 | 28.40 | 27.35 | 33676291 | 0.92% |
| 23 Aug 2023 | 27.25 | 26.45 | 27.85 | 26.35 | 31276532 | 3.61% |
| 22 Aug 2023 | 26.30 | 26.90 | 27.05 | 26.20 | 14093604 | -1.50% |
| 21 Aug 2023 | 26.70 | 25.90 | 27.25 | 25.60 | 23492582 | 3.29% |
| 18 Aug 2023 | 25.85 | 26.00 | 26.25 | 25.75 | 13361660 | -0.39% |
| 17 Aug 2023 | 25.95 | 25.85 | 26.10 | 25.75 | 9587548 | 0.39% |
| 16 Aug 2023 | 25.85 | 25.95 | 26.20 | 25.65 | 3945192 | -0.77% |
| 14 Aug 2023 | 26.05 | 26.35 | 26.50 | 25.65 | 4459306 | 0.19% |
| 11 Aug 2023 | 26.00 | 26.00 | 26.35 | 25.90 | 3892090 | 0.39% |
| 10 Aug 2023 | 25.90 | 26.15 | 26.50 | 25.85 | 16772744 | -0.77% |
| 09 Aug 2023 | 26.10 | 25.70 | 26.55 | 25.55 | 9364402 | 1.75% |
| 08 Aug 2023 | 25.65 | 25.85 | 25.95 | 25.55 | 3710026 | -0.77% |
| 07 Aug 2023 | 25.85 | 26.15 | 26.20 | 25.75 | 3318594 | -0.39% |
| 04 Aug 2023 | 25.95 | 25.80 | 26.30 | 25.75 | 10609010 | 0.97% |
| 03 Aug 2023 | 25.70 | 25.60 | 25.80 | 25.35 | 5339166 | 0.98% |
| 02 Aug 2023 | 25.45 | 25.40 | 25.80 | 24.95 | 12601693 | 0.59% |
| 01 Aug 2023 | 25.30 | 25.55 | 26.05 | 25.25 | 22968121 | -4.35% |
| 31 Jul 2023 | 26.45 | 26.95 | 26.95 | 26.40 | 21652285 | -0.94% |
| 28 Jul 2023 | 26.70 | 25.50 | 27.00 | 25.40 | 16379429 | 5.12% |
| 27 Jul 2023 | 25.40 | 25.55 | 25.60 | 25.30 | 4674533 | 0.00% |
| 26 Jul 2023 | 25.40 | 25.35 | 25.75 | 25.35 | 4788038 | 0.00% |
| 25 Jul 2023 | 25.40 | 25.65 | 25.75 | 25.30 | 5155021 | -0.78% |
| 24 Jul 2023 | 25.60 | 25.95 | 26.15 | 25.50 | 4859520 | -0.97% |
| 21 Jul 2023 | 25.85 | 26.00 | 26.10 | 25.80 | 3220351 | -0.96% |
| 20 Jul 2023 | 26.10 | 26.15 | 26.35 | 26.00 | 5319003 | -0.19% |
| 19 Jul 2023 | 26.15 | 26.05 | 26.30 | 25.70 | 6177436 | 0.77% |
| 18 Jul 2023 | 25.95 | 26.10 | 26.65 | 25.80 | 9408814 | -0.19% |
| 17 Jul 2023 | 26.00 | 25.30 | 26.20 | 25.30 | 11751572 | 2.77% |
| 14 Jul 2023 | 25.30 | 25.50 | 25.55 | 25.15 | 6876321 | -0.39% |
| 13 Jul 2023 | 25.40 | 26.00 | 26.10 | 25.30 | 9822943 | -2.12% |
| 12 Jul 2023 | 25.95 | 26.35 | 26.40 | 25.70 | 11248254 | -1.14% |
| 11 Jul 2023 | 26.25 | 26.85 | 26.90 | 26.15 | 7533255 | -1.50% |
| 10 Jul 2023 | 26.65 | 26.85 | 27.15 | 26.60 | 9672040 | 0.95% |
| 07 Jul 2023 | 26.40 | 26.35 | 26.75 | 26.10 | 5793875 | 0.19% |
| 06 Jul 2023 | 26.35 | 26.60 | 26.75 | 26.25 | 7518382 | -1.31% |
| 05 Jul 2023 | 26.70 | 26.90 | 27.00 | 26.65 | 5171548 | -0.74% |
| 04 Jul 2023 | 26.90 | 26.90 | 27.25 | 26.65 | 5452942 | -0.19% |
| 03 Jul 2023 | 26.95 | 26.80 | 27.10 | 26.60 | 4291202 | 0.37% |
| 30 Jun 2023 | 26.85 | 27.20 | 27.30 | 26.80 | 3648493 | -0.74% |
| 28 Jun 2023 | 27.05 | 27.25 | 27.30 | 26.95 | 3966194 | -0.73% |
| 27 Jun 2023 | 27.25 | 27.35 | 27.75 | 27.05 | 8072935 | 0.00% |
| 26 Jun 2023 | 27.25 | 26.60 | 27.65 | 25.90 | 13210786 | 2.44% |
| 23 Jun 2023 | 26.60 | 26.95 | 26.95 | 26.50 | 2498306 | -0.93% |
| 22 Jun 2023 | 26.85 | 26.50 | 27.15 | 26.40 | 5797374 | 1.32% |
| 21 Jun 2023 | 26.50 | 27.10 | 27.20 | 26.40 | 8523633 | -1.67% |
| 20 Jun 2023 | 26.95 | 26.95 | 27.05 | 26.80 | 3234877 | 0.56% |
| 19 Jun 2023 | 26.80 | 27.40 | 27.60 | 26.70 | 8969603 | -2.01% |
| 16 Jun 2023 | 27.35 | 27.50 | 27.50 | 27.30 | 5701344 | 0.00% |
| 15 Jun 2023 | 27.35 | 27.50 | 27.60 | 27.25 | 4261740 | -0.55% |
| 14 Jun 2023 | 27.50 | 27.60 | 27.75 | 27.35 | 4373823 | 0.18% |
| 13 Jun 2023 | 27.45 | 27.85 | 27.95 | 27.40 | 6278200 | -1.08% |
| 12 Jun 2023 | 27.75 | 28.10 | 28.20 | 27.70 | 4604197 | -0.72% |
| 09 Jun 2023 | 27.95 | 28.70 | 29.10 | 27.80 | 13415025 | 0.00% |
| 08 Jun 2023 | 27.95 | 28.70 | 28.80 | 27.80 | 6005233 | -2.44% |
| 07 Jun 2023 | 28.65 | 28.40 | 28.80 | 28.20 | 6116478 | 1.24% |
| 06 Jun 2023 | 28.30 | 28.65 | 28.75 | 28.30 | 4245332 | -1.22% |
| 05 Jun 2023 | 28.65 | 29.00 | 29.30 | 28.50 | 6351749 | -0.35% |
| 02 Jun 2023 | 28.75 | 29.35 | 29.60 | 28.55 | 13724387 | -1.20% |
| 01 Jun 2023 | 29.10 | 28.75 | 29.35 | 28.45 | 14124039 | 1.75% |
| 31 May 2023 | 28.60 | 28.05 | 28.90 | 28.00 | 11900178 | 1.60% |
| 30 May 2023 | 28.15 | 27.90 | 28.45 | 27.65 | 9145546 | 1.62% |
| 29 May 2023 | 27.70 | 27.80 | 28.00 | 27.45 | 5194385 | 0.54% |
| 26 May 2023 | 27.55 | 27.55 | 27.65 | 27.25 | 4021013 | 0.36% |
| 25 May 2023 | 27.45 | 26.90 | 27.60 | 26.85 | 5004663 | 2.43% |
| 24 May 2023 | 26.80 | 27.70 | 27.95 | 26.70 | 9298801 | -3.25% |
| 23 May 2023 | 27.70 | 27.70 | 28.20 | 27.55 | 5575838 | 0.54% |
| 22 May 2023 | 27.55 | 28.50 | 28.60 | 27.40 | 14398468 | -4.51% |
| 19 May 2023 | 28.85 | 28.90 | 29.50 | 28.70 | 9391075 | 0.17% |
| 18 May 2023 | 28.80 | 29.30 | 29.50 | 28.60 | 10479166 | -1.03% |
| 17 May 2023 | 29.10 | 29.05 | 30.25 | 29.05 | 18964216 | 0.52% |
| 16 May 2023 | 28.95 | 28.60 | 29.75 | 28.40 | 22102532 | 1.94% |
| 15 May 2023 | 28.40 | 28.05 | 29.00 | 28.00 | 12466714 | 1.79% |
| 12 May 2023 | 27.90 | 28.15 | 28.25 | 27.75 | 3615974 | -0.89% |
| 11 May 2023 | 28.15 | 28.55 | 28.65 | 28.10 | 3542627 | -0.88% |
| 10 May 2023 | 28.40 | 28.05 | 28.80 | 28.05 | 13946418 | 2.90% |
| 09 May 2023 | 27.60 | 28.10 | 28.40 | 27.25 | 9077483 | -1.60% |
| 08 May 2023 | 28.05 | 28.20 | 28.30 | 28.00 | 5648184 | 0.00% |
| 05 May 2023 | 28.05 | 28.50 | 28.65 | 28.00 | 5733363 | -1.41% |
| 04 May 2023 | 28.45 | 28.45 | 28.85 | 28.30 | 7307456 | 0.18% |
| 03 May 2023 | 28.40 | 28.50 | 29.20 | 28.30 | 13428288 | -0.53% |
| 02 May 2023 | 28.55 | 28.00 | 28.70 | 27.60 | 26511151 | 4.20% |
| 28 Apr 2023 | 27.40 | 28.00 | 28.35 | 27.25 | 17945444 | 0.74% |
| 27 Apr 2023 | 27.20 | 26.50 | 27.45 | 26.50 | 12702837 | 3.42% |
| 26 Apr 2023 | 26.30 | 26.90 | 27.10 | 26.20 | 7999947 | -1.87% |
| 25 Apr 2023 | 26.80 | 26.25 | 26.90 | 26.15 | 5629497 | 2.68% |
| 24 Apr 2023 | 26.10 | 25.80 | 26.30 | 25.40 | 6848544 | 1.56% |
| 21 Apr 2023 | 25.70 | 26.30 | 26.35 | 25.55 | 9855729 | -1.91% |
| 20 Apr 2023 | 26.20 | 26.75 | 26.85 | 26.15 | 6831228 | -1.69% |
| 19 Apr 2023 | 26.65 | 27.00 | 27.30 | 26.55 | 5195545 | -0.93% |
| 18 Apr 2023 | 26.90 | 27.10 | 27.25 | 26.75 | 4303165 | -0.55% |
| 17 Apr 2023 | 27.05 | 26.50 | 27.15 | 26.45 | 5848433 | 1.50% |
| 13 Apr 2023 | 26.65 | 26.15 | 26.85 | 26.10 | 6551618 | 0.95% |
| 12 Apr 2023 | 26.40 | 26.75 | 26.80 | 26.20 | 5602709 | -0.94% |
| 11 Apr 2023 | 26.65 | 26.70 | 26.90 | 26.10 | 17005690 | 2.90% |
| 10 Apr 2023 | 25.90 | 25.75 | 26.40 | 25.65 | 8288487 | 1.57% |
| 06 Apr 2023 | 25.50 | 25.50 | 25.85 | 25.30 | 9314852 | 0.00% |
| 05 Apr 2023 | 25.50 | 25.15 | 25.60 | 25.00 | 13921057 | 2.00% |
| 03 Apr 2023 | 25.00 | 25.45 | 25.65 | 24.80 | 10841743 | -0.60% |
| 31 Mar 2023 | 25.15 | 24.80 | 25.25 | 24.50 | 12331254 | 3.93% |
| 29 Mar 2023 | 24.20 | 22.75 | 24.45 | 22.70 | 24923118 | 6.84% |
| 28 Mar 2023 | 22.65 | 23.50 | 23.70 | 22.50 | 11362577 | -3.00% |
| 27 Mar 2023 | 23.35 | 24.60 | 24.80 | 23.20 | 20162437 | -4.69% |
| 24 Mar 2023 | 24.50 | 24.85 | 25.75 | 24.15 | 27634092 | -1.21% |
| 23 Mar 2023 | 24.80 | 25.45 | 25.60 | 24.75 | 10386485 | -2.55% |
| 22 Mar 2023 | 25.45 | 25.45 | 26.00 | 25.25 | 11012472 | 0.99% |
| 21 Mar 2023 | 25.20 | 25.60 | 26.10 | 25.00 | 11436096 | -0.98% |
| 20 Mar 2023 | 25.45 | 26.95 | 26.95 | 24.90 | 24934111 | -4.32% |
| 17 Mar 2023 | 26.60 | 27.60 | 27.70 | 26.40 | 11130371 | -2.21% |
| 16 Mar 2023 | 27.20 | 26.50 | 27.70 | 26.10 | 14297979 | 1.30% |
| 15 Mar 2023 | 26.85 | 28.00 | 28.40 | 26.40 | 9382002 | -3.07% |
| 14 Mar 2023 | 27.70 | 28.20 | 28.25 | 27.40 | 9334617 | -1.77% |
| 13 Mar 2023 | 28.20 | 29.50 | 29.75 | 28.00 | 9584603 | -4.57% |
| 10 Mar 2023 | 29.55 | 29.40 | 30.00 | 29.15 | 11756817 | 0.17% |
| 09 Mar 2023 | 29.50 | 29.85 | 30.25 | 29.35 | 14381116 | -0.84% |
| 08 Mar 2023 | 29.75 | 30.30 | 30.55 | 29.50 | 19737204 | -2.94% |
| 06 Mar 2023 | 30.65 | 29.35 | 30.90 | 29.05 | 46115602 | 4.43% |
| 03 Mar 2023 | 29.35 | 28.55 | 30.15 | 28.35 | 44562770 | 2.44% |
| 02 Mar 2023 | 28.65 | 28.80 | 29.40 | 27.90 | 15120233 | 0.00% |
| 01 Mar 2023 | 28.65 | 29.30 | 29.45 | 28.40 | 15530940 | -2.22% |
| 28 Feb 2023 | 29.30 | 29.90 | 30.05 | 29.05 | 17950711 | -0.34% |
| 27 Feb 2023 | 29.40 | 28.20 | 29.75 | 28.20 | 24347286 | 5.00% |
| 24 Feb 2023 | 28.00 | 29.95 | 30.40 | 27.65 | 22105821 | -5.72% |
| 23 Feb 2023 | 29.70 | 31.85 | 32.40 | 29.30 | 39418918 | -12.78% |
| 22 Feb 2023 | 34.05 | 30.40 | 34.90 | 29.60 | 101939538 | 14.45% |
| 21 Feb 2023 | 29.75 | 28.50 | 30.10 | 28.13 | 5840552 | 4.72% |
| 20 Feb 2023 | 28.41 | 28.99 | 29.24 | 27.44 | 2012713 | -1.63% |
| 17 Feb 2023 | 28.88 | 29.12 | 29.38 | 28.69 | 1080384 | -1.06% |
| 16 Feb 2023 | 29.19 | 29.25 | 29.67 | 29.03 | 910542 | 0.07% |
| 15 Feb 2023 | 29.17 | 28.99 | 29.44 | 28.76 | 803815 | 0.24% |
| 14 Feb 2023 | 29.10 | 29.36 | 29.48 | 28.51 | 1853653 | 0.00% |
| 13 Feb 2023 | 29.10 | 29.20 | 29.59 | 28.45 | 1314218 | 0.55% |
| 10 Feb 2023 | 28.94 | 28.21 | 29.15 | 28.21 | 1637332 | 2.59% |
| 09 Feb 2023 | 28.21 | 28.46 | 28.49 | 27.90 | 546586 | -0.67% |
| 08 Feb 2023 | 28.40 | 28.15 | 28.68 | 28.11 | 1105711 | 1.50% |
| 07 Feb 2023 | 27.98 | 26.90 | 28.38 | 26.90 | 2875428 | 4.64% |
| 06 Feb 2023 | 26.74 | 27.50 | 27.50 | 26.61 | 1055049 | -2.98% |
| 03 Feb 2023 | 27.56 | 28.14 | 28.35 | 27.00 | 1837517 | -1.96% |
| 02 Feb 2023 | 28.11 | 27.98 | 28.60 | 27.45 | 2882145 | -0.14% |
| 01 Feb 2023 | 28.15 | 28.90 | 29.24 | 27.37 | 6622233 | -1.64% |
| 31 Jan 2023 | 28.62 | 27.04 | 29.14 | 26.77 | 4259470 | 6.63% |
| 30 Jan 2023 | 26.84 | 26.57 | 27.58 | 26.42 | 2072436 | 0.71% |
| 27 Jan 2023 | 26.65 | 28.97 | 28.99 | 25.18 | 4845213 | -7.56% |
| 25 Jan 2023 | 28.83 | 29.50 | 29.63 | 28.68 | 1538616 | -2.50% |
| 24 Jan 2023 | 29.57 | 30.20 | 30.27 | 29.47 | 883987 | -1.96% |
| 23 Jan 2023 | 30.16 | 30.63 | 30.70 | 30.02 | 930209 | -1.18% |
| 20 Jan 2023 | 30.52 | 30.68 | 30.93 | 30.37 | 1307125 | 0.03% |
| 19 Jan 2023 | 30.51 | 30.77 | 31.05 | 30.43 | 1262474 | -1.55% |
| 18 Jan 2023 | 30.99 | 30.99 | 31.35 | 30.77 | 2371543 | 0.39% |
| 17 Jan 2023 | 30.87 | 30.78 | 31.42 | 30.61 | 5392460 | 0.65% |
| 16 Jan 2023 | 30.67 | 30.09 | 31.08 | 30.08 | 4668810 | 2.30% |
| 13 Jan 2023 | 29.98 | 29.95 | 30.32 | 29.81 | 1740728 | 0.30% |
| 12 Jan 2023 | 29.89 | 30.02 | 30.18 | 29.72 | 1435019 | -0.43% |
| 11 Jan 2023 | 30.02 | 30.30 | 30.49 | 29.86 | 1701779 | -0.69% |
| 10 Jan 2023 | 30.23 | 30.62 | 30.74 | 29.54 | 4444129 | -0.72% |
| 09 Jan 2023 | 30.45 | 30.45 | 31.16 | 30.31 | 3819761 | 0.66% |
| 06 Jan 2023 | 30.25 | 30.96 | 30.99 | 30.11 | 4708979 | -1.82% |
| 05 Jan 2023 | 30.81 | 32.15 | 32.39 | 30.60 | 8953721 | -3.57% |
| 04 Jan 2023 | 31.95 | 31.50 | 32.24 | 31.04 | 11254180 | 1.49% |
| 03 Jan 2023 | 31.48 | 31.42 | 32.25 | 31.01 | 8852413 | 0.25% |
| 02 Jan 2023 | 31.40 | 29.30 | 31.70 | 29.30 | 23008330 | 7.94% |
| 30 Dec 2022 | 29.09 | 29.09 | 29.59 | 28.91 | 2697390 | 0.69% |
| 29 Dec 2022 | 28.89 | 28.93 | 29.13 | 28.53 | 1927688 | -0.69% |
| 28 Dec 2022 | 29.09 | 29.50 | 29.67 | 28.83 | 3632551 | -1.62% |
| 27 Dec 2022 | 29.57 | 28.39 | 30.05 | 28.21 | 8429294 | 4.45% |
| 26 Dec 2022 | 28.31 | 27.00 | 28.89 | 26.18 | 7238474 | 5.05% |
| 23 Dec 2022 | 26.95 | 29.16 | 29.55 | 26.26 | 4949844 | -9.68% |
| 22 Dec 2022 | 29.84 | 29.91 | 30.65 | 27.90 | 10082738 | 0.27% |
| 21 Dec 2022 | 29.76 | 31.99 | 32.10 | 29.22 | 4587445 | -6.59% |
| 20 Dec 2022 | 31.86 | 31.70 | 32.26 | 31.35 | 5421999 | 1.85% |
| 19 Dec 2022 | 31.28 | 30.80 | 31.59 | 30.55 | 4496587 | 2.06% |
| 16 Dec 2022 | 30.65 | 30.90 | 31.59 | 30.30 | 4170652 | -1.03% |
| 15 Dec 2022 | 30.97 | 30.60 | 31.83 | 30.54 | 7387102 | -1.43% |
| 14 Dec 2022 | 31.42 | 31.00 | 32.94 | 30.44 | 22241076 | 1.16% |
| 13 Dec 2022 | 31.06 | 29.99 | 31.32 | 29.70 | 10368712 | 3.71% |
| 12 Dec 2022 | 29.95 | 28.30 | 30.35 | 27.76 | 11387154 | 5.76% |
| 09 Dec 2022 | 28.32 | 28.78 | 29.24 | 27.93 | 2267351 | -0.98% |
| 08 Dec 2022 | 28.60 | 28.09 | 29.39 | 28.05 | 4325317 | 2.29% |
| 07 Dec 2022 | 27.96 | 28.46 | 28.53 | 27.76 | 1019098 | -1.55% |
| 06 Dec 2022 | 28.40 | 28.05 | 28.88 | 28.03 | 3955356 | 2.53% |
| 05 Dec 2022 | 27.70 | 27.60 | 28.00 | 27.13 | 1284409 | 0.87% |
| 02 Dec 2022 | 27.46 | 27.91 | 28.00 | 27.30 | 1516374 | -1.93% |
| 01 Dec 2022 | 28.00 | 28.17 | 28.89 | 27.88 | 3494905 | -0.11% |
| 30 Nov 2022 | 28.03 | 27.49 | 28.76 | 27.44 | 8767235 | 2.45% |
| 29 Nov 2022 | 27.36 | 26.10 | 28.00 | 26.00 | 12636863 | 4.91% |
| 28 Nov 2022 | 26.08 | 25.00 | 26.34 | 24.95 | 3980133 | 4.28% |
| 25 Nov 2022 | 25.01 | 25.07 | 25.69 | 24.87 | 1442449 | 0.20% |
| 24 Nov 2022 | 24.96 | 24.86 | 25.40 | 24.80 | 979053 | 0.89% |
| 23 Nov 2022 | 24.74 | 25.11 | 25.33 | 24.68 | 928632 | -1.20% |
| 22 Nov 2022 | 25.04 | 25.00 | 25.45 | 24.90 | 556077 | -0.16% |
| 21 Nov 2022 | 25.08 | 25.10 | 25.59 | 24.89 | 732816 | -0.16% |
| 18 Nov 2022 | 25.12 | 24.94 | 25.30 | 24.70 | 833276 | 0.72% |
| 17 Nov 2022 | 24.94 | 25.17 | 25.35 | 24.72 | 783678 | -0.91% |
| 16 Nov 2022 | 25.17 | 25.60 | 25.90 | 24.81 | 1366549 | -1.64% |
| 15 Nov 2022 | 25.59 | 24.65 | 26.18 | 24.57 | 4675043 | 3.90% |
| 14 Nov 2022 | 24.63 | 25.26 | 25.37 | 24.51 | 1185420 | -2.49% |
| 11 Nov 2022 | 25.26 | 25.70 | 25.86 | 25.00 | 1908218 | -1.02% |
| 10 Nov 2022 | 25.52 | 25.94 | 25.98 | 25.21 | 1403641 | -2.22% |
| 09 Nov 2022 | 26.10 | 26.00 | 26.44 | 25.78 | 4696759 | 1.79% |
| 07 Nov 2022 | 25.64 | 23.99 | 26.13 | 23.76 | 8286892 | 8.09% |
| 04 Nov 2022 | 23.72 | 23.37 | 23.90 | 23.32 | 827741 | 1.98% |
| 03 Nov 2022 | 23.26 | 23.30 | 23.43 | 23.17 | 496741 | -0.47% |
| 02 Nov 2022 | 23.37 | 23.65 | 23.92 | 23.29 | 728137 | -0.64% |
| 01 Nov 2022 | 23.52 | 23.50 | 23.79 | 23.30 | 732968 | 0.60% |
| 31 Oct 2022 | 23.38 | 23.50 | 23.79 | 23.23 | 906686 | 0.00% |
| 28 Oct 2022 | 23.38 | 23.73 | 23.94 | 23.28 | 700280 | -0.97% |
| 27 Oct 2022 | 23.61 | 23.90 | 24.04 | 23.44 | 887774 | -0.55% |
| 25 Oct 2022 | 23.74 | 24.44 | 24.44 | 23.63 | 1405320 | -1.29% |
| 24 Oct 2022 | 24.05 | 23.44 | 24.28 | 23.44 | 2233298 | 4.43% |
| 21 Oct 2022 | 23.03 | 24.31 | 24.60 | 22.89 | 3560341 | -4.80% |
| 20 Oct 2022 | 24.19 | 23.51 | 24.48 | 23.38 | 2300615 | 2.37% |
| 19 Oct 2022 | 23.63 | 23.69 | 23.98 | 23.46 | 1120791 | 0.08% |
| 18 Oct 2022 | 23.61 | 24.02 | 24.50 | 23.47 | 3525493 | -1.25% |
| 17 Oct 2022 | 23.91 | 21.70 | 24.16 | 21.54 | 9220500 | 10.59% |
| 14 Oct 2022 | 21.62 | 22.03 | 22.25 | 21.48 | 1700331 | -0.41% |
| 13 Oct 2022 | 21.71 | 21.35 | 22.17 | 21.35 | 3028393 | 1.40% |
| 12 Oct 2022 | 21.41 | 21.60 | 21.79 | 21.26 | 912497 | -0.37% |
| 11 Oct 2022 | 21.49 | 21.74 | 22.00 | 21.31 | 849304 | 0.23% |
| 10 Oct 2022 | 21.44 | 21.20 | 21.73 | 20.82 | 1093550 | -0.56% |
| 07 Oct 2022 | 21.56 | 21.98 | 21.99 | 21.48 | 519483 | -2.18% |
| 06 Oct 2022 | 22.04 | 21.81 | 22.13 | 21.72 | 1315107 | 2.46% |
| 04 Oct 2022 | 21.51 | 21.09 | 21.64 | 21.08 | 1262040 | 2.87% |
| 03 Oct 2022 | 20.91 | 21.00 | 21.04 | 20.60 | 1257539 | 0.10% |
| 30 Sep 2022 | 20.89 | 20.49 | 21.09 | 20.29 | 759340 | 2.00% |
| 29 Sep 2022 | 20.48 | 20.23 | 20.57 | 20.14 | 1038817 | 2.55% |
| 28 Sep 2022 | 19.97 | 20.00 | 20.40 | 19.81 | 790998 | -0.84% |
| 27 Sep 2022 | 20.14 | 20.60 | 20.79 | 20.06 | 1740835 | -1.27% |
| 26 Sep 2022 | 20.40 | 21.60 | 21.60 | 20.00 | 1524042 | -6.12% |
| 23 Sep 2022 | 21.73 | 22.29 | 22.40 | 21.65 | 464486 | -2.95% |
| 22 Sep 2022 | 22.39 | 22.08 | 22.50 | 21.67 | 590636 | 1.27% |
| 21 Sep 2022 | 22.11 | 22.51 | 22.68 | 22.05 | 470575 | -1.78% |
| 20 Sep 2022 | 22.51 | 22.58 | 22.97 | 22.40 | 644004 | 0.49% |
| 19 Sep 2022 | 22.40 | 22.78 | 22.78 | 22.11 | 594171 | -1.06% |
| 16 Sep 2022 | 22.64 | 23.30 | 23.52 | 22.45 | 1014737 | -2.71% |
| 15 Sep 2022 | 23.27 | 23.77 | 24.10 | 23.20 | 1257884 | -1.48% |
| 14 Sep 2022 | 23.62 | 23.40 | 23.86 | 23.22 | 744399 | -0.17% |
| 13 Sep 2022 | 23.66 | 24.03 | 24.75 | 23.56 | 3535307 | 0.64% |
| 12 Sep 2022 | 23.51 | 23.98 | 24.20 | 23.45 | 953165 | -1.26% |
| 09 Sep 2022 | 23.81 | 23.77 | 24.10 | 23.44 | 834385 | 0.72% |
| 08 Sep 2022 | 23.64 | 23.95 | 24.24 | 23.50 | 820093 | -0.67% |
| 07 Sep 2022 | 23.80 | 23.60 | 24.08 | 23.60 | 558446 | 0.17% |
| 06 Sep 2022 | 23.76 | 24.30 | 24.46 | 23.69 | 839278 | -1.37% |
| 05 Sep 2022 | 24.09 | 23.50 | 24.20 | 23.47 | 965885 | 2.90% |
| 02 Sep 2022 | 23.41 | 23.59 | 24.11 | 23.33 | 767265 | -0.30% |
| 01 Sep 2022 | 23.48 | 23.50 | 23.93 | 23.35 | 666235 | -0.80% |
| 30 Aug 2022 | 23.67 | 23.72 | 24.23 | 23.59 | 802935 | 0.42% |
| 29 Aug 2022 | 23.57 | 23.50 | 24.10 | 23.30 | 899196 | -2.68% |
| 26 Aug 2022 | 24.22 | 24.84 | 24.84 | 24.06 | 1081987 | -1.62% |
| 25 Aug 2022 | 24.62 | 25.17 | 25.32 | 24.52 | 501323 | -1.79% |
| 24 Aug 2022 | 25.07 | 24.95 | 25.34 | 24.79 | 597552 | 0.76% |
| 23 Aug 2022 | 24.88 | 23.99 | 25.50 | 23.89 | 1425458 | 2.60% |
| 22 Aug 2022 | 24.25 | 24.66 | 24.98 | 24.20 | 725801 | -3.00% |
| 19 Aug 2022 | 25.00 | 25.56 | 25.70 | 24.58 | 1170215 | -2.19% |
| 18 Aug 2022 | 25.56 | 25.55 | 25.96 | 25.31 | 724431 | -0.62% |
| 17 Aug 2022 | 25.72 | 25.90 | 26.03 | 25.46 | 804087 | -0.81% |
| 16 Aug 2022 | 25.93 | 26.21 | 26.34 | 25.80 | 656500 | -0.77% |
| 12 Aug 2022 | 26.13 | 25.78 | 26.28 | 25.65 | 1110760 | 0.23% |
| 11 Aug 2022 | 26.07 | 25.76 | 26.59 | 25.76 | 2045073 | 1.36% |
| 10 Aug 2022 | 25.72 | 26.80 | 26.81 | 25.59 | 1766497 | -3.78% |
| 08 Aug 2022 | 26.73 | 26.50 | 27.00 | 25.41 | 8725070 | 6.58% |
| 05 Aug 2022 | 25.08 | 24.40 | 25.24 | 24.22 | 2684964 | 2.74% |
| 04 Aug 2022 | 24.41 | 24.56 | 25.00 | 23.60 | 3847698 | 0.66% |
| 03 Aug 2022 | 24.25 | 23.50 | 24.51 | 22.64 | 3021980 | 3.19% |
| 02 Aug 2022 | 23.50 | 21.99 | 23.80 | 21.92 | 5152242 | 7.70% |
| 01 Aug 2022 | 21.82 | 21.60 | 22.20 | 21.45 | 1265826 | 2.15% |
| 29 Jul 2022 | 21.36 | 21.50 | 21.90 | 21.26 | 1061446 | 0.05% |
| 28 Jul 2022 | 21.35 | 21.40 | 21.48 | 21.21 | 503234 | 0.85% |
| 27 Jul 2022 | 21.17 | 20.90 | 21.35 | 20.70 | 679888 | 1.58% |
| 26 Jul 2022 | 20.84 | 21.00 | 21.15 | 20.70 | 333236 | -1.23% |
| 25 Jul 2022 | 21.10 | 21.38 | 21.42 | 21.01 | 610346 | -1.31% |
| 22 Jul 2022 | 21.38 | 21.10 | 21.80 | 21.10 | 1809889 | 2.05% |
| 21 Jul 2022 | 20.95 | 21.24 | 21.27 | 20.91 | 596172 | -1.27% |
| 20 Jul 2022 | 21.22 | 21.36 | 21.40 | 21.10 | 808163 | 0.62% |
| 19 Jul 2022 | 21.09 | 20.90 | 21.41 | 20.89 | 820478 | 0.57% |
| 18 Jul 2022 | 20.97 | 21.12 | 21.14 | 20.80 | 479057 | 0.29% |
| 15 Jul 2022 | 20.91 | 20.90 | 21.09 | 20.58 | 326803 | 0.29% |
| 14 Jul 2022 | 20.85 | 20.80 | 21.05 | 20.53 | 428052 | 0.10% |
| 13 Jul 2022 | 20.83 | 21.40 | 21.46 | 20.70 | 560820 | -2.07% |
| 12 Jul 2022 | 21.27 | 21.19 | 21.58 | 20.93 | 987810 | 0.47% |
| 11 Jul 2022 | 21.17 | 20.88 | 21.32 | 20.63 | 968068 | 0.91% |
| 08 Jul 2022 | 20.98 | 20.70 | 21.09 | 20.61 | 1706949 | 3.50% |
| 07 Jul 2022 | 20.27 | 20.08 | 20.52 | 19.86 | 1784527 | 2.32% |
| 06 Jul 2022 | 19.81 | 19.66 | 19.88 | 19.37 | 498226 | 1.43% |
| 05 Jul 2022 | 19.53 | 19.65 | 20.34 | 19.41 | 1250305 | -0.26% |
| 04 Jul 2022 | 19.58 | 20.40 | 20.61 | 19.45 | 1396970 | -3.69% |
| 01 Jul 2022 | 20.33 | 20.30 | 20.59 | 19.80 | 636428 | 0.49% |
| 30 Jun 2022 | 20.23 | 20.80 | 21.09 | 20.07 | 857135 | -2.51% |
| 29 Jun 2022 | 20.75 | 20.80 | 21.19 | 20.60 | 933870 | -1.94% |
| 28 Jun 2022 | 21.16 | 20.91 | 21.49 | 20.32 | 1156677 | 0.05% |
| 27 Jun 2022 | 21.15 | 21.20 | 21.30 | 20.85 | 844956 | 1.10% |
| 24 Jun 2022 | 20.92 | 20.19 | 21.10 | 20.02 | 2674142 | 4.97% |
| 23 Jun 2022 | 19.93 | 19.10 | 20.99 | 19.04 | 10220129 | 7.09% |
| 22 Jun 2022 | 18.61 | 19.30 | 19.30 | 18.22 | 1255820 | -3.27% |
| 21 Jun 2022 | 19.24 | 18.44 | 19.50 | 18.20 | 1501214 | 6.47% |
| 20 Jun 2022 | 18.07 | 19.76 | 19.85 | 17.89 | 967414 | -7.85% |
| 17 Jun 2022 | 19.61 | 19.60 | 20.34 | 19.50 | 683891 | -0.81% |
| 16 Jun 2022 | 19.77 | 21.51 | 21.70 | 19.60 | 1045036 | -7.40% |
| 15 Jun 2022 | 21.35 | 21.59 | 21.70 | 21.25 | 293819 | -0.74% |
| 14 Jun 2022 | 21.51 | 21.10 | 21.74 | 21.06 | 962617 | 1.80% |
| 13 Jun 2022 | 21.13 | 21.70 | 21.70 | 20.76 | 758453 | -4.95% |
| 10 Jun 2022 | 22.23 | 22.10 | 22.39 | 22.00 | 531049 | 0.09% |
| 09 Jun 2022 | 22.21 | 22.10 | 22.45 | 22.01 | 498203 | -0.85% |
| 08 Jun 2022 | 22.40 | 22.42 | 22.90 | 22.06 | 864305 | -0.22% |
| 07 Jun 2022 | 22.45 | 22.89 | 23.07 | 22.35 | 665583 | -1.32% |
| 06 Jun 2022 | 22.75 | 22.60 | 22.91 | 22.33 | 451435 | -0.18% |
| 03 Jun 2022 | 22.79 | 22.50 | 23.40 | 22.41 | 1657084 | 2.15% |
| 02 Jun 2022 | 22.31 | 22.41 | 22.55 | 22.01 | 1357545 | -0.45% |
| 01 Jun 2022 | 22.41 | 22.08 | 22.82 | 22.08 | 1102929 | 1.45% |
| 31 May 2022 | 22.09 | 22.48 | 22.68 | 21.93 | 1062078 | -1.47% |
| 30 May 2022 | 22.42 | 23.25 | 23.31 | 22.25 | 958779 | -2.14% |
| 27 May 2022 | 22.91 | 22.98 | 23.25 | 22.81 | 1029449 | 0.44% |
| 26 May 2022 | 22.81 | 23.00 | 23.20 | 22.23 | 1217740 | -1.34% |
| 25 May 2022 | 23.12 | 24.00 | 24.00 | 21.85 | 2300928 | -2.12% |
| 24 May 2022 | 23.62 | 24.10 | 24.20 | 23.10 | 1841434 | -1.01% |
| 23 May 2022 | 23.86 | 23.49 | 25.03 | 23.43 | 3417394 | 1.84% |
| 20 May 2022 | 23.43 | 21.99 | 23.44 | 21.73 | 3707852 | 9.95% |
| 19 May 2022 | 21.31 | 20.70 | 21.68 | 19.86 | 2179128 | 0.24% |
| 18 May 2022 | 21.26 | 21.98 | 22.23 | 20.92 | 1417232 | -2.25% |
| 17 May 2022 | 21.75 | 21.57 | 22.00 | 21.25 | 1702338 | 2.11% |
| 16 May 2022 | 21.30 | 19.70 | 21.30 | 19.70 | 2155279 | 10.02% |
| 13 May 2022 | 19.36 | 19.34 | 20.55 | 19.08 | 2108030 | 2.16% |
| 12 May 2022 | 18.95 | 19.50 | 19.50 | 18.55 | 1619181 | -3.86% |
| 11 May 2022 | 19.71 | 20.50 | 21.04 | 19.00 | 1445892 | -4.27% |
| 10 May 2022 | 20.59 | 21.38 | 21.79 | 20.27 | 1506550 | -3.74% |
| 09 May 2022 | 21.39 | 21.89 | 21.89 | 21.02 | 1524094 | -2.91% |
| 06 May 2022 | 22.03 | 21.70 | 22.19 | 21.51 | 728744 | -1.52% |
| 05 May 2022 | 22.37 | 22.40 | 22.80 | 22.15 | 444258 | -0.09% |
| 04 May 2022 | 22.39 | 23.58 | 23.58 | 22.23 | 845864 | -3.45% |
| 02 May 2022 | 23.19 | 23.30 | 23.69 | 23.07 | 644738 | -1.78% |
| 29 Apr 2022 | 23.61 | 24.38 | 24.44 | 23.45 | 607453 | -2.56% |
| 28 Apr 2022 | 24.23 | 23.98 | 24.49 | 23.51 | 1015832 | 2.58% |
| 27 Apr 2022 | 23.62 | 23.56 | 23.85 | 23.13 | 945031 | -0.92% |
| 26 Apr 2022 | 23.84 | 23.65 | 24.27 | 23.51 | 765046 | 2.14% |
| 25 Apr 2022 | 23.34 | 24.10 | 24.14 | 23.05 | 1303399 | -3.91% |
| 22 Apr 2022 | 24.29 | 24.31 | 24.90 | 24.17 | 1172840 | -1.06% |
| 21 Apr 2022 | 24.55 | 24.44 | 24.74 | 24.06 | 1124209 | 2.94% |
| 20 Apr 2022 | 23.85 | 24.74 | 24.94 | 23.56 | 1104931 | -3.25% |
| 19 Apr 2022 | 24.65 | 24.78 | 25.24 | 24.20 | 994017 | 0.28% |
| 18 Apr 2022 | 24.58 | 24.30 | 24.99 | 24.18 | 720814 | -0.24% |
| 13 Apr 2022 | 24.64 | 24.77 | 25.21 | 24.35 | 810419 | 0.24% |
| 12 Apr 2022 | 24.58 | 25.60 | 25.60 | 24.27 | 1052309 | -3.68% |
| 11 Apr 2022 | 25.52 | 25.78 | 26.35 | 25.40 | 1189690 | -1.01% |
| 08 Apr 2022 | 25.78 | 25.67 | 26.49 | 25.53 | 1960439 | 2.50% |
| 07 Apr 2022 | 25.15 | 25.88 | 26.45 | 24.84 | 1661770 | -2.78% |
| 06 Apr 2022 | 25.87 | 26.20 | 26.50 | 25.65 | 1028054 | -2.49% |
| 05 Apr 2022 | 26.53 | 27.00 | 27.00 | 26.20 | 1186324 | 0.11% |
| 04 Apr 2022 | 26.50 | 26.29 | 26.76 | 26.06 | 1275090 | 1.18% |
| 01 Apr 2022 | 26.19 | 25.38 | 26.38 | 25.11 | 1576047 | 4.22% |
| 31 Mar 2022 | 25.13 | 24.77 | 25.50 | 24.51 | 1529950 | 2.53% |
| 30 Mar 2022 | 24.51 | 25.35 | 25.69 | 24.30 | 1562101 | -2.43% |
| 29 Mar 2022 | 25.12 | 24.13 | 25.15 | 24.08 | 2524171 | 4.84% |
| 28 Mar 2022 | 23.96 | 24.00 | 24.45 | 23.59 | 2438335 | 1.57% |
| 25 Mar 2022 | 23.59 | 22.85 | 23.85 | 22.85 | 2120202 | 3.46% |
| 24 Mar 2022 | 22.80 | 22.80 | 23.48 | 22.51 | 1193787 | -0.13% |
| 23 Mar 2022 | 22.83 | 23.10 | 23.40 | 22.20 | 1398964 | 0.88% |
| 22 Mar 2022 | 22.63 | 22.45 | 22.79 | 21.93 | 1329074 | 0.85% |
| 21 Mar 2022 | 22.44 | 22.95 | 23.30 | 22.16 | 1761158 | -2.01% |
| 17 Mar 2022 | 22.90 | 22.80 | 23.27 | 22.35 | 2865068 | 1.69% |
| 16 Mar 2022 | 22.52 | 22.47 | 22.71 | 22.11 | 1124523 | 1.90% |
| 15 Mar 2022 | 22.10 | 22.00 | 22.69 | 21.82 | 1414741 | 0.50% |
| 14 Mar 2022 | 21.99 | 22.68 | 22.70 | 21.82 | 2016138 | -3.21% |
| 11 Mar 2022 | 22.72 | 23.37 | 23.40 | 22.34 | 2080509 | -1.73% |
| 10 Mar 2022 | 23.12 | 22.65 | 23.24 | 22.40 | 2985585 | 4.47% |
| 09 Mar 2022 | 22.13 | 21.05 | 22.17 | 20.73 | 3076566 | 4.83% |
| 08 Mar 2022 | 21.11 | 20.71 | 21.50 | 20.01 | 3735963 | 0.24% |
| 07 Mar 2022 | 21.06 | 21.06 | 21.44 | 21.06 | 1669888 | -5.01% |
| 04 Mar 2022 | 22.17 | 22.71 | 22.91 | 21.79 | 2591662 | -3.31% |
| 03 Mar 2022 | 22.93 | 22.80 | 23.79 | 22.77 | 2932714 | 1.19% |
| 02 Mar 2022 | 22.66 | 21.77 | 22.66 | 21.11 | 3986573 | 4.96% |
| 28 Feb 2022 | 21.59 | 21.40 | 21.85 | 20.86 | 4387888 | -1.68% |
| 25 Feb 2022 | 21.96 | 22.20 | 23.14 | 21.65 | 3546344 | -2.05% |
| 24 Feb 2022 | 22.42 | 22.42 | 22.70 | 22.42 | 751965 | -5.00% |
| 23 Feb 2022 | 23.60 | 23.40 | 24.31 | 22.48 | 3829604 | -0.25% |
| 22 Feb 2022 | 23.66 | 23.86 | 25.00 | 23.66 | 2592349 | -4.98% |
| 21 Feb 2022 | 24.90 | 25.47 | 25.90 | 24.65 | 2006464 | -2.77% |
| 18 Feb 2022 | 25.61 | 26.00 | 26.57 | 25.31 | 1988165 | -2.33% |
| 17 Feb 2022 | 26.22 | 27.28 | 27.28 | 26.03 | 913078 | -3.14% |
| 16 Feb 2022 | 27.07 | 27.35 | 27.88 | 26.72 | 1440800 | -0.62% |
| 15 Feb 2022 | 27.24 | 26.63 | 27.70 | 25.94 | 3756031 | -0.22% |
| 14 Feb 2022 | 27.30 | 28.20 | 28.20 | 27.30 | 1594501 | -4.98% |
| 11 Feb 2022 | 28.73 | 29.00 | 29.75 | 28.50 | 2929054 | -1.68% |
| 10 Feb 2022 | 29.22 | 30.00 | 30.11 | 28.86 | 2196467 | -2.54% |
| 09 Feb 2022 | 29.98 | 28.66 | 30.20 | 27.51 | 6557024 | 4.17% |
| 08 Feb 2022 | 28.78 | 29.34 | 29.88 | 28.22 | 3823485 | -2.93% |
| 07 Feb 2022 | 29.65 | 29.76 | 30.30 | 28.59 | 4600963 | -0.57% |
| 04 Feb 2022 | 29.82 | 29.40 | 30.09 | 28.11 | 7204715 | 1.84% |
| 03 Feb 2022 | 29.28 | 27.90 | 29.33 | 27.51 | 5830445 | 4.83% |
| 02 Feb 2022 | 27.93 | 26.88 | 27.95 | 26.71 | 5331372 | 4.92% |
| 01 Feb 2022 | 26.62 | 25.65 | 26.69 | 25.43 | 5861922 | 4.72% |
| 31 Jan 2022 | 25.42 | 25.00 | 25.45 | 24.65 | 5136219 | 4.87% |
| 28 Jan 2022 | 24.24 | 24.47 | 24.68 | 23.87 | 1220462 | 0.75% |
| 27 Jan 2022 | 24.06 | 23.10 | 24.33 | 22.71 | 1762166 | 3.80% |
| 25 Jan 2022 | 23.18 | 21.31 | 23.21 | 21.05 | 1974128 | 4.89% |
| 24 Jan 2022 | 22.10 | 23.00 | 23.36 | 22.10 | 926199 | -4.99% |
| 21 Jan 2022 | 23.26 | 23.70 | 24.00 | 23.00 | 769416 | -2.56% |
| 20 Jan 2022 | 23.87 | 24.17 | 24.49 | 23.50 | 786986 | -1.40% |
| 19 Jan 2022 | 24.21 | 24.28 | 24.64 | 24.00 | 859877 | -0.25% |
| 18 Jan 2022 | 24.27 | 24.39 | 25.20 | 23.90 | 2470535 | -0.45% |
| 17 Jan 2022 | 24.38 | 24.78 | 25.08 | 24.23 | 902444 | -2.17% |
| 14 Jan 2022 | 24.92 | 25.25 | 25.33 | 24.63 | 1552266 | -0.95% |
| 13 Jan 2022 | 25.16 | 24.05 | 25.25 | 23.88 | 3705792 | 4.62% |
| 12 Jan 2022 | 24.05 | 24.60 | 24.87 | 23.80 | 952323 | -1.68% |
| 11 Jan 2022 | 24.46 | 25.00 | 25.60 | 24.00 | 3115870 | -1.09% |
| 10 Jan 2022 | 24.73 | 23.70 | 24.74 | 23.64 | 4228445 | 4.92% |
| 07 Jan 2022 | 23.57 | 23.49 | 23.85 | 23.08 | 2923216 | 2.21% |
| 06 Jan 2022 | 23.06 | 22.10 | 23.40 | 21.92 | 4306245 | 3.22% |
| 05 Jan 2022 | 22.34 | 22.11 | 22.80 | 22.09 | 1538633 | 1.09% |
| 04 Jan 2022 | 22.10 | 22.30 | 22.65 | 21.82 | 845006 | -0.36% |
| 03 Jan 2022 | 22.18 | 22.91 | 22.99 | 22.08 | 992505 | -2.46% |
| 31 Dec 2021 | 22.74 | 22.57 | 23.00 | 22.41 | 1109420 | 0.44% |
| 30 Dec 2021 | 22.64 | 22.90 | 23.41 | 21.81 | 3693837 | 1.52% |
| 29 Dec 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 422968 | 4.99% |
| 28 Dec 2021 | 21.24 | 20.25 | 21.24 | 20.25 | 755001 | 4.99% |
| 27 Dec 2021 | 20.23 | 20.50 | 20.54 | 20.07 | 747124 | -2.08% |
| 24 Dec 2021 | 20.66 | 21.01 | 21.07 | 20.55 | 746541 | -1.43% |
| 23 Dec 2021 | 20.96 | 21.00 | 21.23 | 20.87 | 851937 | 0.34% |
| 22 Dec 2021 | 20.89 | 21.10 | 21.29 | 20.78 | 1178190 | 0.14% |
| 21 Dec 2021 | 20.86 | 21.40 | 21.59 | 20.62 | 1307576 | 0.10% |
| 20 Dec 2021 | 20.84 | 20.70 | 21.41 | 20.10 | 2848275 | 2.16% |
| 17 Dec 2021 | 20.40 | 20.73 | 20.89 | 19.79 | 1330860 | -1.35% |
| 16 Dec 2021 | 20.68 | 21.67 | 21.72 | 20.51 | 1495902 | -3.68% |
| 15 Dec 2021 | 21.47 | 21.97 | 22.26 | 21.35 | 964047 | -2.10% |
| 14 Dec 2021 | 21.93 | 22.20 | 22.61 | 21.72 | 827825 | -2.19% |
| 13 Dec 2021 | 22.42 | 22.51 | 23.05 | 22.25 | 1211740 | 0.63% |
| 10 Dec 2021 | 22.28 | 21.89 | 22.75 | 21.79 | 1307090 | 1.41% |
| 09 Dec 2021 | 21.97 | 22.09 | 22.20 | 21.69 | 901080 | -0.63% |
| 08 Dec 2021 | 22.11 | 22.30 | 22.49 | 22.00 | 603533 | -0.50% |
| 07 Dec 2021 | 22.22 | 22.41 | 22.65 | 22.08 | 797374 | 0.05% |
| 06 Dec 2021 | 22.21 | 23.19 | 23.31 | 22.10 | 1444392 | -2.72% |
| 03 Dec 2021 | 22.83 | 23.69 | 23.69 | 22.70 | 2712310 | 0.93% |
| 02 Dec 2021 | 22.62 | 21.99 | 22.62 | 21.78 | 2474672 | 4.97% |
| 01 Dec 2021 | 21.55 | 20.99 | 21.55 | 20.70 | 1560984 | 5.02% |
| 30 Nov 2021 | 20.52 | 20.05 | 21.07 | 20.02 | 1748536 | 2.24% |
| 29 Nov 2021 | 20.07 | 20.82 | 20.99 | 20.07 | 2031600 | -4.97% |
| 26 Nov 2021 | 21.12 | 21.46 | 21.74 | 21.00 | 1431355 | -2.99% |
| 25 Nov 2021 | 21.77 | 21.80 | 22.18 | 21.60 | 980149 | -0.23% |
| 24 Nov 2021 | 21.82 | 22.20 | 22.56 | 21.63 | 1172091 | -1.36% |
| 23 Nov 2021 | 22.12 | 20.90 | 22.14 | 20.85 | 2307074 | 4.88% |
| 22 Nov 2021 | 21.09 | 22.59 | 22.66 | 21.04 | 2139248 | -4.74% |
| 18 Nov 2021 | 22.14 | 21.30 | 22.21 | 21.30 | 3124647 | 4.68% |
| 17 Nov 2021 | 21.15 | 21.94 | 22.18 | 20.93 | 2209808 | -3.38% |
| 16 Nov 2021 | 21.89 | 22.48 | 22.64 | 21.76 | 1352640 | -2.45% |
| 15 Nov 2021 | 22.44 | 22.83 | 22.97 | 22.40 | 644441 | -1.45% |
| 12 Nov 2021 | 22.77 | 22.86 | 23.05 | 22.30 | 1902941 | 0.49% |
| 11 Nov 2021 | 22.66 | 22.57 | 23.40 | 22.33 | 1660468 | 0.13% |
| 10 Nov 2021 | 22.63 | 22.97 | 23.06 | 22.23 | 1614549 | -1.99% |
| 09 Nov 2021 | 23.09 | 23.20 | 23.46 | 22.78 | 1246515 | 0.30% |
| 08 Nov 2021 | 23.02 | 23.44 | 23.59 | 22.60 | 1355407 | -1.71% |
| 04 Nov 2021 | 23.42 | 23.40 | 23.49 | 23.16 | 510765 | 1.87% |
| 03 Nov 2021 | 22.99 | 24.19 | 24.20 | 22.90 | 2487696 | -4.65% |
| 02 Nov 2021 | 24.11 | 24.97 | 24.97 | 23.75 | 6201356 | 1.39% |
| 01 Nov 2021 | 23.78 | 23.34 | 23.78 | 23.25 | 1425079 | 4.99% |
| 29 Oct 2021 | 22.65 | 23.82 | 24.50 | 22.13 | 6565187 | -4.91% |
| 28 Oct 2021 | 23.82 | 24.52 | 25.17 | 23.69 | 17832345 | -9.50% |
| 27 Oct 2021 | 26.32 | 30.30 | 30.80 | 26.32 | 13373898 | -9.99% |
| 26 Oct 2021 | 29.24 | 28.40 | 30.28 | 26.54 | 17380021 | 5.07% |
| 25 Oct 2021 | 27.83 | 32.00 | 34.59 | 27.19 | 37206938 | -5.21% |
| 22 Oct 2021 | 29.36 | 25.50 | 29.36 | 25.30 | 42751716 | 19.98% |
| 21 Oct 2021 | 24.47 | 22.06 | 25.46 | 22.03 | 41019417 | 15.32% |
| 20 Oct 2021 | 21.22 | 20.55 | 21.49 | 20.16 | 5439933 | 3.87% |
| 19 Oct 2021 | 20.43 | 21.44 | 21.50 | 20.10 | 3220629 | -3.59% |
| 18 Oct 2021 | 21.19 | 21.40 | 22.40 | 20.92 | 6866124 | 0.00% |
| 14 Oct 2021 | 21.19 | 21.28 | 21.45 | 21.05 | 2293572 | 0.14% |
| 13 Oct 2021 | 21.16 | 21.07 | 21.33 | 20.75 | 2830225 | 1.10% |
| 12 Oct 2021 | 20.93 | 21.19 | 21.42 | 20.82 | 3613062 | -0.90% |
| 11 Oct 2021 | 21.12 | 21.03 | 21.74 | 21.00 | 4588341 | 0.67% |
| 08 Oct 2021 | 20.98 | 20.88 | 21.44 | 20.58 | 4439178 | 1.16% |
| 07 Oct 2021 | 20.74 | 20.64 | 21.10 | 20.53 | 3114773 | 1.47% |
| 06 Oct 2021 | 20.44 | 20.42 | 21.03 | 20.20 | 5567922 | 0.84% |
| 05 Oct 2021 | 20.27 | 20.40 | 20.85 | 20.11 | 3117082 | -0.25% |
| 04 Oct 2021 | 20.32 | 21.09 | 21.28 | 20.04 | 7877628 | -3.33% |
| 01 Oct 2021 | 21.02 | 20.40 | 21.40 | 20.23 | 11625330 | 3.24% |
| 30 Sep 2021 | 20.36 | 19.30 | 21.61 | 19.18 | 29874859 | 7.38% |
| 29 Sep 2021 | 18.96 | 17.62 | 19.18 | 17.41 | 10643154 | 7.85% |
| 28 Sep 2021 | 17.58 | 17.60 | 17.83 | 17.50 | 2151156 | 0.69% |
| 27 Sep 2021 | 17.46 | 17.60 | 17.63 | 17.40 | 1073618 | 0.34% |
| 24 Sep 2021 | 17.40 | 17.21 | 17.62 | 17.18 | 2659075 | 1.64% |
| 23 Sep 2021 | 17.12 | 17.30 | 17.57 | 17.06 | 1761752 | -0.17% |
| 22 Sep 2021 | 17.15 | 17.30 | 17.65 | 17.03 | 1720019 | -0.12% |
| 21 Sep 2021 | 17.17 | 17.70 | 17.70 | 16.51 | 2502218 | -1.32% |
| 20 Sep 2021 | 17.40 | 17.17 | 17.94 | 17.14 | 2551176 | 1.58% |
| 17 Sep 2021 | 17.13 | 18.01 | 18.45 | 16.66 | 4804258 | -5.15% |
| 16 Sep 2021 | 18.06 | 17.95 | 18.43 | 17.85 | 4501994 | 0.50% |
| 15 Sep 2021 | 17.97 | 17.90 | 18.16 | 17.75 | 3139816 | 1.70% |
| 14 Sep 2021 | 17.67 | 17.06 | 17.90 | 17.03 | 4123116 | 4.12% |
| 13 Sep 2021 | 16.97 | 17.24 | 17.24 | 16.88 | 1138641 | -1.57% |
| 09 Sep 2021 | 17.24 | 17.25 | 17.39 | 17.20 | 1108170 | -1.03% |
| 08 Sep 2021 | 17.42 | 17.70 | 17.80 | 17.28 | 1478375 | -1.36% |
| 07 Sep 2021 | 17.66 | 18.10 | 18.18 | 17.52 | 3020227 | -2.16% |
| 06 Sep 2021 | 18.05 | 17.75 | 18.18 | 17.50 | 4749034 | 2.50% |
| 03 Sep 2021 | 17.61 | 17.20 | 17.69 | 17.10 | 8617187 | 4.76% |
| 02 Sep 2021 | 16.81 | 16.23 | 17.18 | 16.16 | 2526340 | 3.57% |
| 01 Sep 2021 | 16.23 | 16.53 | 16.56 | 16.15 | 1165564 | -1.81% |
| 31 Aug 2021 | 16.53 | 16.60 | 16.80 | 16.22 | 1800154 | -0.60% |
| 30 Aug 2021 | 16.63 | 16.80 | 16.90 | 16.53 | 1270727 | 0.12% |
| 27 Aug 2021 | 16.61 | 16.27 | 17.08 | 16.14 | 2758944 | 2.09% |
| 26 Aug 2021 | 16.27 | 16.20 | 16.43 | 16.10 | 1118990 | 0.93% |
| 25 Aug 2021 | 16.12 | 16.40 | 16.80 | 16.02 | 1834023 | -1.10% |
| 24 Aug 2021 | 16.30 | 15.51 | 16.50 | 15.51 | 4152354 | 5.91% |
| 23 Aug 2021 | 15.39 | 15.96 | 16.14 | 15.23 | 1174973 | -1.91% |
| 20 Aug 2021 | 15.69 | 15.84 | 16.14 | 15.55 | 1306883 | -2.55% |
| 18 Aug 2021 | 16.10 | 16.50 | 16.65 | 15.93 | 1303485 | -2.25% |
| 17 Aug 2021 | 16.47 | 16.59 | 16.85 | 16.06 | 1868525 | -0.78% |
| 16 Aug 2021 | 16.60 | 16.00 | 16.86 | 15.75 | 2271721 | 3.30% |
| 13 Aug 2021 | 16.07 | 16.39 | 16.39 | 15.85 | 1494051 | -2.31% |
| 12 Aug 2021 | 16.45 | 15.41 | 16.58 | 15.25 | 4270611 | 7.73% |
| 11 Aug 2021 | 15.27 | 15.80 | 15.97 | 14.81 | 3612318 | -1.67% |
| 10 Aug 2021 | 15.53 | 16.80 | 16.83 | 15.10 | 1917449 | -7.56% |
| 09 Aug 2021 | 16.80 | 16.80 | 16.99 | 16.51 | 1489380 | 0.54% |
| 06 Aug 2021 | 16.71 | 16.70 | 16.90 | 16.40 | 1574327 | -0.59% |
| 05 Aug 2021 | 16.81 | 17.04 | 17.07 | 16.41 | 2388328 | -0.88% |
| 04 Aug 2021 | 16.96 | 17.13 | 17.45 | 16.72 | 3072335 | -0.29% |
| 03 Aug 2021 | 17.01 | 16.45 | 17.24 | 15.96 | 4967480 | 3.91% |
| 02 Aug 2021 | 16.37 | 16.64 | 16.70 | 16.26 | 1358757 | -0.43% |
| 30 Jul 2021 | 16.44 | 16.00 | 16.65 | 16.00 | 2646127 | 2.88% |
| 29 Jul 2021 | 15.98 | 16.34 | 16.50 | 15.46 | 3835195 | -1.78% |
| 28 Jul 2021 | 16.27 | 16.55 | 16.78 | 16.10 | 1806233 | -1.93% |
| 27 Jul 2021 | 16.59 | 16.49 | 17.04 | 16.13 | 3292596 | 1.65% |
| 26 Jul 2021 | 16.32 | 17.20 | 17.27 | 16.00 | 1935916 | -5.23% |
| 23 Jul 2021 | 17.22 | 17.63 | 17.97 | 17.00 | 1232887 | -3.69% |
| 22 Jul 2021 | 17.88 | 17.58 | 18.04 | 17.57 | 1802125 | 2.70% |
| 20 Jul 2021 | 17.41 | 17.76 | 18.17 | 17.21 | 3497636 | -2.36% |
| 19 Jul 2021 | 17.83 | 18.40 | 18.62 | 17.76 | 2514196 | -3.73% |
| 16 Jul 2021 | 18.52 | 18.50 | 18.98 | 18.32 | 4395107 | 1.31% |
| 15 Jul 2021 | 18.28 | 18.20 | 18.46 | 17.80 | 2890060 | 1.05% |
| 14 Jul 2021 | 18.09 | 17.85 | 18.28 | 17.60 | 3770993 | 1.57% |
| 13 Jul 2021 | 17.81 | 17.70 | 18.04 | 17.36 | 2928594 | 1.54% |
| 12 Jul 2021 | 17.54 | 17.88 | 18.22 | 17.41 | 7059339 | -1.52% |
| 09 Jul 2021 | 17.81 | 16.56 | 17.99 | 16.51 | 12432832 | 7.87% |
| 08 Jul 2021 | 16.51 | 16.11 | 17.00 | 16.11 | 5016206 | 0.98% |
| 07 Jul 2021 | 16.35 | 15.63 | 16.47 | 15.61 | 4997842 | 3.88% |
| 06 Jul 2021 | 15.74 | 15.83 | 16.18 | 15.66 | 2038663 | -0.38% |
| 05 Jul 2021 | 15.80 | 15.77 | 16.04 | 15.55 | 2248852 | 0.64% |
| 02 Jul 2021 | 15.70 | 15.59 | 15.92 | 15.32 | 2586235 | 0.90% |
| 01 Jul 2021 | 15.56 | 16.12 | 16.30 | 15.43 | 2768247 | -3.59% |
| 30 Jun 2021 | 16.14 | 15.65 | 16.30 | 15.44 | 3581239 | 3.20% |
| 29 Jun 2021 | 15.64 | 15.80 | 16.29 | 15.46 | 4118671 | -0.76% |
| 28 Jun 2021 | 15.76 | 16.18 | 16.30 | 15.62 | 2429876 | -2.90% |
| 25 Jun 2021 | 16.23 | 16.79 | 16.86 | 16.02 | 3326310 | -2.81% |
| 24 Jun 2021 | 16.70 | 16.51 | 17.10 | 16.25 | 10487175 | 2.33% |
| 23 Jun 2021 | 16.32 | 15.67 | 16.65 | 15.53 | 14292556 | 5.43% |
| 22 Jun 2021 | 15.48 | 15.26 | 16.01 | 15.16 | 8154858 | 2.58% |
| 21 Jun 2021 | 15.09 | 14.00 | 15.30 | 13.84 | 6335925 | 5.08% |
| 18 Jun 2021 | 14.36 | 14.46 | 14.78 | 13.55 | 6375246 | 0.21% |
| 17 Jun 2021 | 14.33 | 14.91 | 14.98 | 14.16 | 8839233 | -5.91% |
| 16 Jun 2021 | 15.23 | 15.19 | 16.07 | 15.00 | 15657570 | -0.85% |
| 15 Jun 2021 | 15.36 | 14.25 | 15.50 | 14.10 | 19063157 | 8.47% |
| 14 Jun 2021 | 14.16 | 14.45 | 14.47 | 13.31 | 6732475 | -1.26% |
| 11 Jun 2021 | 14.34 | 14.29 | 14.72 | 14.20 | 11500444 | 1.77% |
| 10 Jun 2021 | 14.09 | 13.13 | 14.42 | 13.11 | 24748537 | 8.64% |
| 09 Jun 2021 | 12.97 | 12.50 | 13.59 | 12.47 | 14977335 | 3.76% |
| 08 Jun 2021 | 12.50 | 12.93 | 12.95 | 12.43 | 2898122 | -3.10% |
| 07 Jun 2021 | 12.90 | 12.55 | 13.30 | 12.55 | 6248472 | 2.95% |
| 04 Jun 2021 | 12.53 | 12.88 | 12.97 | 12.45 | 3861759 | -2.64% |
| 03 Jun 2021 | 12.87 | 13.05 | 13.47 | 12.66 | 13768939 | -1.68% |
| 02 Jun 2021 | 13.09 | 11.84 | 13.35 | 11.75 | 25088038 | 12.75% |
| 01 Jun 2021 | 11.61 | 11.65 | 11.90 | 10.96 | 29186778 | 2.65% |
| 31 May 2021 | 11.31 | 10.69 | 11.40 | 10.65 | 8167223 | 6.40% |
| 28 May 2021 | 10.63 | 10.76 | 10.89 | 10.59 | 1429659 | -1.21% |
| 27 May 2021 | 10.76 | 10.98 | 10.98 | 10.65 | 1716147 | -0.92% |
| 26 May 2021 | 10.86 | 11.04 | 11.04 | 10.80 | 915701 | -0.55% |
| 25 May 2021 | 10.92 | 11.10 | 11.20 | 10.87 | 1197620 | -0.46% |
| 24 May 2021 | 10.97 | 10.93 | 11.35 | 10.90 | 2278962 | 0.55% |
| 21 May 2021 | 10.91 | 10.94 | 11.10 | 10.89 | 673818 | 0.18% |
| 20 May 2021 | 10.89 | 11.10 | 11.18 | 10.83 | 840502 | -1.18% |
| 19 May 2021 | 11.02 | 10.70 | 11.33 | 10.70 | 2638966 | 2.80% |
| 18 May 2021 | 10.72 | 10.70 | 10.88 | 10.62 | 948310 | 1.04% |
| 17 May 2021 | 10.61 | 10.70 | 10.70 | 10.52 | 370139 | -0.19% |
| 14 May 2021 | 10.63 | 10.89 | 10.89 | 10.54 | 724993 | -0.84% |
| 12 May 2021 | 10.72 | 10.85 | 10.92 | 10.65 | 601025 | -0.83% |
| 11 May 2021 | 10.81 | 10.64 | 10.98 | 10.55 | 909018 | 1.22% |
| 10 May 2021 | 10.68 | 10.70 | 10.82 | 10.61 | 752013 | -0.09% |
| 07 May 2021 | 10.69 | 10.90 | 11.19 | 10.64 | 2613733 | 3.59% |
| 06 May 2021 | 10.32 | 10.38 | 10.44 | 10.28 | 565342 | 0.10% |
| 05 May 2021 | 10.31 | 10.50 | 10.59 | 10.23 | 646178 | -1.43% |
| 04 May 2021 | 10.46 | 10.50 | 10.58 | 10.39 | 893744 | -0.48% |
| 03 May 2021 | 10.51 | 10.31 | 10.59 | 10.26 | 380116 | 0.48% |
| 30 Apr 2021 | 10.46 | 10.60 | 10.64 | 10.41 | 955206 | -2.33% |
| 29 Apr 2021 | 10.71 | 10.75 | 10.77 | 10.55 | 426904 | 0.85% |
| 28 Apr 2021 | 10.62 | 10.55 | 10.68 | 10.43 | 594930 | 1.14% |
| 27 Apr 2021 | 10.50 | 10.50 | 10.65 | 10.43 | 735858 | 0.00% |
| 26 Apr 2021 | 10.50 | 10.45 | 10.63 | 10.45 | 569838 | 0.67% |
| 23 Apr 2021 | 10.43 | 10.51 | 10.75 | 10.40 | 922906 | -0.95% |
| 22 Apr 2021 | 10.53 | 10.45 | 10.58 | 10.31 | 515861 | 1.25% |
| 20 Apr 2021 | 10.40 | 10.25 | 10.45 | 10.25 | 441578 | 2.06% |
| 19 Apr 2021 | 10.19 | 10.30 | 10.58 | 10.07 | 904611 | -6.08% |
| 16 Apr 2021 | 10.85 | 10.94 | 11.04 | 10.80 | 470720 | -0.55% |
| 15 Apr 2021 | 10.91 | 10.51 | 10.98 | 10.51 | 865249 | 2.44% |
| 13 Apr 2021 | 10.65 | 10.57 | 10.76 | 10.35 | 546364 | 2.21% |
| 12 Apr 2021 | 10.42 | 10.66 | 10.81 | 10.06 | 1165839 | -5.44% |
| 09 Apr 2021 | 11.02 | 10.91 | 11.09 | 10.90 | 827267 | 1.01% |
| 08 Apr 2021 | 10.91 | 10.97 | 11.15 | 10.80 | 696109 | -0.27% |
| 07 Apr 2021 | 10.94 | 10.99 | 11.02 | 10.87 | 615063 | 0.37% |
| 06 Apr 2021 | 10.90 | 11.00 | 11.08 | 10.81 | 1040446 | 0.09% |
| 05 Apr 2021 | 10.89 | 11.38 | 11.40 | 10.73 | 1978801 | -4.31% |
| 01 Apr 2021 | 11.38 | 11.00 | 11.50 | 10.91 | 3147655 | 4.79% |
| 31 Mar 2021 | 10.86 | 10.89 | 11.21 | 10.74 | 7589725 | 5.03% |
| 30 Mar 2021 | 10.34 | 10.37 | 10.52 | 10.25 | 1150015 | 0.58% |
| 26 Mar 2021 | 10.28 | 10.60 | 10.69 | 10.25 | 1198138 | -1.25% |
| 25 Mar 2021 | 10.41 | 10.92 | 10.92 | 10.31 | 1470330 | -2.71% |
| 24 Mar 2021 | 10.70 | 11.00 | 11.19 | 10.61 | 1257489 | -2.90% |
| 23 Mar 2021 | 11.02 | 11.36 | 11.36 | 10.96 | 1595857 | -1.96% |
| 22 Mar 2021 | 11.24 | 11.15 | 11.48 | 11.02 | 1774445 | 1.81% |
| 19 Mar 2021 | 11.04 | 11.14 | 11.23 | 10.61 | 3070810 | -0.72% |
| 18 Mar 2021 | 11.12 | 11.49 | 11.67 | 10.73 | 2448235 | -2.28% |
| 17 Mar 2021 | 11.38 | 11.60 | 12.35 | 11.25 | 6156304 | -1.47% |
| 16 Mar 2021 | 11.55 | 11.74 | 11.80 | 11.51 | 871734 | -1.20% |
| 15 Mar 2021 | 11.69 | 12.23 | 12.23 | 11.52 | 1663668 | -4.02% |
| 12 Mar 2021 | 12.18 | 12.36 | 12.57 | 11.95 | 1789226 | -0.33% |
| 10 Mar 2021 | 12.22 | 12.28 | 12.47 | 12.01 | 1964996 | 0.99% |
| 09 Mar 2021 | 12.10 | 12.62 | 12.84 | 11.80 | 5274226 | -2.50% |
| 08 Mar 2021 | 12.41 | 11.43 | 13.18 | 11.38 | 19961911 | 9.44% |
| 05 Mar 2021 | 11.34 | 11.39 | 11.83 | 11.15 | 3025098 | -0.18% |
| 04 Mar 2021 | 11.36 | 11.15 | 11.65 | 11.06 | 1071504 | 0.26% |
| 03 Mar 2021 | 11.33 | 11.40 | 11.60 | 11.25 | 3026402 | 0.44% |
| 02 Mar 2021 | 11.28 | 10.80 | 11.40 | 10.76 | 3931007 | 5.32% |
| 01 Mar 2021 | 10.71 | 10.93 | 10.93 | 10.66 | 677203 | -0.93% |
| 26 Feb 2021 | 10.81 | 10.65 | 10.94 | 10.50 | 695977 | 1.03% |
| 25 Feb 2021 | 10.70 | 10.71 | 10.83 | 10.63 | 657129 | 1.04% |
| 24 Feb 2021 | 10.59 | 10.71 | 10.82 | 10.50 | 425052 | -0.56% |
| 23 Feb 2021 | 10.65 | 10.85 | 10.88 | 10.61 | 419816 | 0.57% |
| 22 Feb 2021 | 10.59 | 10.77 | 11.00 | 10.52 | 457211 | -1.21% |
| 19 Feb 2021 | 10.72 | 10.80 | 11.05 | 10.64 | 654585 | -0.83% |
| 18 Feb 2021 | 10.81 | 10.74 | 11.07 | 10.72 | 1694103 | 1.41% |
| 17 Feb 2021 | 10.66 | 10.75 | 10.88 | 10.62 | 560059 | -1.20% |
| 16 Feb 2021 | 10.79 | 10.95 | 11.03 | 10.75 | 593127 | -1.01% |
| 15 Feb 2021 | 10.90 | 11.05 | 11.11 | 10.86 | 478780 | 0.18% |
| 12 Feb 2021 | 10.88 | 11.06 | 11.10 | 10.81 | 344595 | -1.18% |
| 11 Feb 2021 | 11.01 | 11.15 | 11.35 | 10.95 | 888194 | -1.70% |
| 10 Feb 2021 | 11.20 | 11.08 | 11.28 | 11.06 | 785762 | 1.08% |
| 09 Feb 2021 | 11.08 | 10.99 | 11.22 | 10.95 | 1220114 | 1.65% |
| 08 Feb 2021 | 10.90 | 10.80 | 11.08 | 10.80 | 950130 | 1.11% |
| 05 Feb 2021 | 10.78 | 10.99 | 11.04 | 10.75 | 709716 | -1.01% |
| 04 Feb 2021 | 10.89 | 10.83 | 11.15 | 10.81 | 1184358 | 1.02% |
| 03 Feb 2021 | 10.78 | 11.10 | 11.19 | 10.63 | 1248835 | -2.53% |
| 02 Feb 2021 | 11.06 | 10.92 | 11.26 | 10.92 | 1053547 | 2.98% |
| 01 Feb 2021 | 10.74 | 10.84 | 11.38 | 10.65 | 2661787 | -1.01% |
| 29 Jan 2021 | 10.85 | 11.19 | 11.20 | 10.66 | 518236 | -1.36% |
| 28 Jan 2021 | 11.00 | 11.25 | 11.29 | 10.95 | 807783 | -3.00% |
| 27 Jan 2021 | 11.34 | 11.49 | 11.49 | 11.15 | 579095 | 0.62% |
| 25 Jan 2021 | 11.27 | 11.45 | 11.63 | 11.01 | 405403 | -0.97% |
| 22 Jan 2021 | 11.38 | 11.62 | 11.68 | 11.33 | 709379 | -1.64% |
| 21 Jan 2021 | 11.57 | 11.89 | 12.04 | 11.48 | 1133304 | -1.78% |
| 20 Jan 2021 | 11.78 | 11.79 | 12.14 | 11.63 | 2930329 | 1.82% |
| 19 Jan 2021 | 11.57 | 11.80 | 11.80 | 11.44 | 1089234 | 1.40% |
| 18 Jan 2021 | 11.41 | 11.61 | 11.72 | 11.31 | 576025 | -1.64% |
| 15 Jan 2021 | 11.60 | 11.71 | 11.78 | 11.48 | 712607 | -0.68% |
| 14 Jan 2021 | 11.68 | 11.70 | 11.79 | 11.56 | 508678 | -0.17% |
| 13 Jan 2021 | 11.70 | 11.69 | 11.83 | 11.53 | 1181622 | 0.60% |
| 12 Jan 2021 | 11.63 | 11.50 | 11.77 | 11.41 | 1273924 | 1.04% |
| 11 Jan 2021 | 11.51 | 11.54 | 11.66 | 11.32 | 613782 | 0.44% |
| 08 Jan 2021 | 11.46 | 11.49 | 11.65 | 11.40 | 1078071 | 0.97% |
| 07 Jan 2021 | 11.35 | 11.50 | 11.72 | 11.12 | 1909584 | -0.44% |
| 06 Jan 2021 | 11.40 | 11.53 | 11.70 | 11.32 | 797846 | -0.96% |
| 05 Jan 2021 | 11.51 | 11.60 | 11.79 | 11.40 | 645475 | -1.88% |
| 04 Jan 2021 | 11.73 | 11.90 | 11.98 | 11.69 | 1204263 | -1.10% |
| 01 Jan 2021 | 11.86 | 11.82 | 12.25 | 11.64 | 2055461 | 0.00% |
| 31 Dec 2020 | 11.86 | 10.99 | 12.06 | 10.92 | 3186227 | 8.01% |
| 30 Dec 2020 | 10.98 | 11.00 | 11.14 | 10.90 | 206869 | 0.00% |
| 29 Dec 2020 | 10.98 | 11.29 | 11.37 | 10.92 | 394927 | -2.14% |
| 28 Dec 2020 | 11.22 | 10.97 | 11.64 | 10.88 | 685325 | 4.66% |
| 24 Dec 2020 | 10.72 | 10.53 | 10.97 | 10.53 | 240030 | 1.80% |
| 23 Dec 2020 | 10.53 | 10.11 | 10.67 | 10.11 | 427004 | 3.74% |
| 22 Dec 2020 | 10.15 | 10.24 | 10.44 | 9.74 | 417433 | -0.20% |
| 21 Dec 2020 | 10.17 | 10.96 | 11.10 | 10.10 | 422541 | -7.96% |
| 18 Dec 2020 | 11.05 | 11.30 | 11.37 | 10.76 | 416652 | -1.95% |
| 17 Dec 2020 | 11.27 | 11.47 | 11.57 | 11.21 | 300071 | -1.83% |
| 16 Dec 2020 | 11.48 | 11.20 | 11.68 | 11.12 | 749006 | 3.14% |
| 15 Dec 2020 | 11.13 | 11.33 | 11.46 | 11.08 | 346199 | -1.68% |
| 14 Dec 2020 | 11.32 | 11.46 | 11.55 | 11.25 | 340454 | -1.22% |
| 11 Dec 2020 | 11.46 | 11.70 | 11.70 | 11.40 | 311806 | -1.21% |
| 10 Dec 2020 | 11.60 | 11.73 | 11.85 | 11.55 | 227964 | -1.11% |
| 09 Dec 2020 | 11.73 | 11.90 | 11.92 | 11.68 | 463635 | -0.76% |
| 08 Dec 2020 | 11.82 | 11.98 | 12.09 | 11.75 | 433514 | -0.42% |
| 07 Dec 2020 | 11.87 | 11.93 | 12.30 | 11.81 | 659541 | -0.50% |
| 04 Dec 2020 | 11.93 | 11.85 | 12.21 | 11.78 | 696634 | 1.27% |
| 03 Dec 2020 | 11.78 | 11.75 | 11.90 | 11.72 | 382890 | 0.26% |
| 02 Dec 2020 | 11.75 | 12.00 | 12.07 | 11.70 | 564562 | -1.43% |
| 01 Dec 2020 | 11.92 | 11.90 | 12.10 | 11.86 | 379879 | 0.51% |
| 27 Nov 2020 | 11.86 | 11.94 | 12.17 | 11.80 | 518369 | -0.25% |
| 26 Nov 2020 | 11.89 | 11.87 | 11.97 | 11.81 | 655927 | 0.42% |
| 25 Nov 2020 | 11.84 | 12.18 | 12.39 | 11.75 | 1292745 | -0.84% |
| 24 Nov 2020 | 11.94 | 12.13 | 12.16 | 11.81 | 772437 | -0.58% |
| 23 Nov 2020 | 12.01 | 11.90 | 12.27 | 11.66 | 1198019 | 1.52% |
| 20 Nov 2020 | 11.83 | 11.90 | 11.93 | 11.60 | 966612 | -0.59% |
| 19 Nov 2020 | 11.90 | 11.76 | 11.99 | 11.66 | 1653451 | 0.59% |
| 18 Nov 2020 | 11.83 | 11.50 | 11.90 | 11.43 | 2590616 | 4.32% |
| 17 Nov 2020 | 11.34 | 11.21 | 11.49 | 11.15 | 723176 | 1.89% |
| 14 Nov 2020 | 11.13 | 11.10 | 11.19 | 11.03 | 94462 | 2.02% |
| 13 Nov 2020 | 10.91 | 11.11 | 11.13 | 10.85 | 933105 | -5.46% |
| 12 Nov 2020 | 11.54 | 11.39 | 11.59 | 11.30 | 406947 | 2.49% |
| 11 Nov 2020 | 11.26 | 11.26 | 11.49 | 11.20 | 233623 | 0.72% |
| 10 Nov 2020 | 11.18 | 11.20 | 11.40 | 11.12 | 387408 | 0.27% |
| 09 Nov 2020 | 11.15 | 11.00 | 11.29 | 11.00 | 909976 | 1.83% |
| 06 Nov 2020 | 10.95 | 10.90 | 11.09 | 10.90 | 340928 | 0.55% |
| 05 Nov 2020 | 10.89 | 10.85 | 10.98 | 10.85 | 220434 | 1.11% |
| 04 Nov 2020 | 10.77 | 10.90 | 11.06 | 10.67 | 504860 | -1.64% |
| 03 Nov 2020 | 10.95 | 11.31 | 11.39 | 10.85 | 508413 | -3.18% |
| 02 Nov 2020 | 11.31 | 11.40 | 11.41 | 11.19 | 217810 | -0.62% |
| 30 Oct 2020 | 11.38 | 11.60 | 11.61 | 11.26 | 262591 | -1.64% |
| 29 Oct 2020 | 11.57 | 11.25 | 11.65 | 11.22 | 481619 | 0.70% |
| 28 Oct 2020 | 11.49 | 11.65 | 11.65 | 11.44 | 208659 | -1.29% |
| 27 Oct 2020 | 11.64 | 11.35 | 11.65 | 11.16 | 478585 | 2.46% |
| 26 Oct 2020 | 11.36 | 11.60 | 11.74 | 11.26 | 517968 | -2.24% |
| 23 Oct 2020 | 11.62 | 11.80 | 11.94 | 11.46 | 587716 | -0.68% |
| 22 Oct 2020 | 11.70 | 11.00 | 11.85 | 11.00 | 1634848 | 5.31% |
| 21 Oct 2020 | 11.11 | 11.17 | 11.30 | 10.85 | 574588 | 0.18% |
| 20 Oct 2020 | 11.09 | 10.86 | 11.11 | 10.77 | 367253 | 0.82% |
| 19 Oct 2020 | 11.00 | 10.85 | 11.15 | 10.85 | 653934 | 1.85% |
| 16 Oct 2020 | 10.80 | 10.80 | 10.95 | 10.67 | 444577 | 1.50% |
| 15 Oct 2020 | 10.64 | 11.15 | 11.15 | 10.53 | 480594 | -2.92% |
| 14 Oct 2020 | 10.96 | 11.10 | 11.10 | 10.73 | 613210 | -1.17% |
| 13 Oct 2020 | 11.09 | 10.90 | 11.16 | 10.36 | 719848 | 1.56% |
| 12 Oct 2020 | 10.92 | 11.29 | 11.30 | 10.89 | 214388 | -2.67% |
| 09 Oct 2020 | 11.22 | 11.17 | 11.34 | 11.06 | 537883 | 0.63% |
| 08 Oct 2020 | 11.15 | 11.30 | 11.41 | 11.06 | 977610 | -0.80% |
| 07 Oct 2020 | 11.24 | 11.30 | 11.40 | 11.20 | 493564 | -0.53% |
| 06 Oct 2020 | 11.30 | 11.20 | 11.40 | 11.15 | 502866 | 1.07% |
| 05 Oct 2020 | 11.18 | 11.29 | 11.32 | 11.11 | 415312 | -0.27% |
| 01 Oct 2020 | 11.21 | 11.49 | 11.49 | 11.18 | 302694 | -0.88% |
| 30 Sep 2020 | 11.31 | 11.59 | 11.59 | 11.24 | 1002114 | 1.07% |
| 29 Sep 2020 | 11.19 | 11.50 | 11.61 | 11.10 | 2430294 | -1.84% |
| 28 Sep 2020 | 11.40 | 11.09 | 11.48 | 11.07 | 907481 | 5.07% |
| 25 Sep 2020 | 10.85 | 10.40 | 11.07 | 10.40 | 1373163 | 6.16% |
| 24 Sep 2020 | 10.22 | 10.80 | 10.80 | 10.11 | 612443 | -6.92% |
| 23 Sep 2020 | 10.98 | 10.99 | 11.47 | 10.80 | 587609 | 1.20% |
| 22 Sep 2020 | 10.85 | 11.60 | 11.65 | 10.60 | 993410 | -5.73% |
| 21 Sep 2020 | 11.51 | 11.67 | 11.93 | 11.14 | 1008936 | -0.86% |
| 18 Sep 2020 | 11.61 | 12.10 | 12.10 | 11.54 | 940811 | -3.01% |
| 17 Sep 2020 | 11.97 | 12.01 | 12.15 | 11.90 | 647188 | -1.16% |
| 16 Sep 2020 | 12.11 | 12.34 | 12.35 | 12.00 | 1293736 | 0.17% |
| 15 Sep 2020 | 12.09 | 12.39 | 12.44 | 11.90 | 987911 | -1.79% |
| 14 Sep 2020 | 12.31 | 12.05 | 12.45 | 12.05 | 1003471 | 2.67% |
| 11 Sep 2020 | 11.99 | 12.23 | 12.27 | 11.87 | 673263 | -1.15% |
| 10 Sep 2020 | 12.13 | 12.32 | 12.39 | 12.05 | 607482 | -0.98% |
| 09 Sep 2020 | 12.25 | 12.00 | 12.40 | 11.76 | 847810 | 1.41% |
| 08 Sep 2020 | 12.08 | 12.61 | 12.61 | 12.00 | 860885 | -4.43% |
| 07 Sep 2020 | 12.64 | 12.58 | 12.87 | 12.18 | 1312550 | 1.28% |
| 04 Sep 2020 | 12.48 | 11.81 | 13.30 | 11.56 | 4825909 | 3.83% |
| 03 Sep 2020 | 12.02 | 12.08 | 12.21 | 11.96 | 393515 | 0.25% |
| 02 Sep 2020 | 11.99 | 12.08 | 12.10 | 11.83 | 521168 | -0.25% |
| 01 Sep 2020 | 12.02 | 11.70 | 12.35 | 11.70 | 629012 | 1.09% |
| 31 Aug 2020 | 11.89 | 12.98 | 13.05 | 11.76 | 1797386 | -7.76% |
| 28 Aug 2020 | 12.89 | 13.08 | 13.29 | 12.81 | 1216060 | -0.62% |
| 27 Aug 2020 | 12.97 | 13.00 | 13.19 | 12.90 | 1245554 | 0.70% |
| 26 Aug 2020 | 12.88 | 12.68 | 13.17 | 12.50 | 2150894 | 2.38% |
| 25 Aug 2020 | 12.58 | 12.60 | 12.95 | 12.51 | 2418574 | 0.88% |
| 24 Aug 2020 | 12.47 | 12.80 | 12.87 | 12.33 | 1773606 | -2.27% |
| 21 Aug 2020 | 12.76 | 13.00 | 13.22 | 12.55 | 2440102 | -3.84% |
| 20 Aug 2020 | 13.27 | 13.05 | 13.61 | 12.83 | 7486309 | 1.38% |
| 19 Aug 2020 | 13.09 | 12.22 | 13.90 | 12.22 | 21703652 | 10.19% |
| 18 Aug 2020 | 11.88 | 11.97 | 12.21 | 11.85 | 1714340 | -0.17% |
| 17 Aug 2020 | 11.90 | 12.15 | 12.17 | 11.85 | 910994 | -0.67% |
| 14 Aug 2020 | 11.98 | 12.26 | 12.28 | 11.84 | 1302704 | -1.48% |
| 13 Aug 2020 | 12.16 | 12.09 | 12.30 | 12.04 | 2089472 | 1.33% |
| 12 Aug 2020 | 12.00 | 11.85 | 12.19 | 11.76 | 1455185 | 0.59% |
| 11 Aug 2020 | 11.93 | 12.21 | 12.46 | 11.63 | 2461282 | -2.05% |
| 10 Aug 2020 | 12.18 | 12.30 | 12.50 | 12.12 | 1415903 | -0.57% |
| 07 Aug 2020 | 12.25 | 12.32 | 12.55 | 12.11 | 2040902 | 0.00% |
| 06 Aug 2020 | 12.25 | 12.08 | 12.48 | 12.01 | 2132730 | 1.83% |
| 05 Aug 2020 | 12.03 | 12.18 | 12.25 | 11.92 | 1208202 | -1.15% |
| 04 Aug 2020 | 12.17 | 12.25 | 12.34 | 12.06 | 2264853 | -0.08% |
| 03 Aug 2020 | 12.18 | 12.20 | 12.45 | 12.08 | 2193543 | 0.74% |
| 31 Jul 2020 | 12.09 | 12.35 | 12.48 | 11.97 | 1679196 | -1.55% |
| 30 Jul 2020 | 12.28 | 12.72 | 12.83 | 12.19 | 4093067 | -3.15% |
| 29 Jul 2020 | 12.68 | 12.20 | 12.83 | 11.93 | 8159384 | 3.93% |
| 28 Jul 2020 | 12.20 | 12.25 | 12.39 | 12.07 | 3058372 | 0.00% |
| 27 Jul 2020 | 12.20 | 12.35 | 12.53 | 12.15 | 2160945 | -0.49% |
| 24 Jul 2020 | 12.26 | 11.90 | 12.54 | 11.83 | 6052974 | 2.25% |
| 23 Jul 2020 | 11.99 | 11.37 | 12.15 | 11.30 | 5884682 | 6.11% |
| 22 Jul 2020 | 11.30 | 11.48 | 11.50 | 11.12 | 1903706 | -0.79% |
| 21 Jul 2020 | 11.39 | 11.96 | 11.97 | 11.26 | 2679260 | -3.96% |
| 20 Jul 2020 | 11.86 | 11.95 | 12.19 | 11.76 | 1547904 | -0.08% |
| 17 Jul 2020 | 11.87 | 11.38 | 12.34 | 11.30 | 5192371 | 4.03% |
| 16 Jul 2020 | 11.41 | 11.04 | 11.70 | 10.99 | 2327881 | -3.79% |
| 15 Jul 2020 | 11.86 | 12.05 | 12.20 | 11.70 | 2957985 | -1.50% |
| 14 Jul 2020 | 12.04 | 12.20 | 12.33 | 11.67 | 3405489 | -2.51% |
| 13 Jul 2020 | 12.35 | 12.67 | 12.68 | 12.24 | 4960497 | 1.15% |
| 10 Jul 2020 | 12.21 | 12.53 | 12.73 | 12.00 | 6093675 | -2.24% |
| 09 Jul 2020 | 12.49 | 11.87 | 12.84 | 11.82 | 12938631 | 6.30% |
| 08 Jul 2020 | 11.75 | 11.39 | 11.94 | 11.30 | 7440344 | 3.71% |
| 07 Jul 2020 | 11.33 | 10.85 | 11.44 | 10.61 | 7520806 | 4.81% |
| 06 Jul 2020 | 10.81 | 10.00 | 10.94 | 9.99 | 6620645 | 9.08% |
| 03 Jul 2020 | 9.91 | 9.56 | 10.06 | 9.47 | 5806746 | 4.10% |
| 02 Jul 2020 | 9.52 | 9.37 | 9.65 | 9.37 | 4696190 | 2.81% |
| 01 Jul 2020 | 9.26 | 8.89 | 9.48 | 8.70 | 7751241 | 4.51% |
| 30 Jun 2020 | 8.86 | 9.20 | 9.21 | 8.66 | 2589647 | -2.85% |
| 29 Jun 2020 | 9.12 | 9.01 | 9.30 | 8.92 | 3819752 | 1.22% |
| 26 Jun 2020 | 9.01 | 9.10 | 9.34 | 8.71 | 4171318 | 0.00% |
| 25 Jun 2020 | 9.01 | 8.51 | 9.19 | 8.27 | 5804068 | 4.65% |
| 24 Jun 2020 | 8.61 | 9.30 | 9.47 | 8.50 | 7326067 | -5.59% |
| 23 Jun 2020 | 9.12 | 8.17 | 9.49 | 8.17 | 17122476 | 14.00% |
| 22 Jun 2020 | 8.00 | 7.50 | 8.30 | 7.49 | 11139172 | 12.68% |
| 19 Jun 2020 | 7.10 | 7.33 | 7.45 | 7.01 | 5702317 | 2.16% |
| 18 Jun 2020 | 6.95 | 6.70 | 7.10 | 6.66 | 2658961 | 3.89% |
| 17 Jun 2020 | 6.69 | 6.56 | 6.80 | 6.51 | 1666234 | 0.90% |
| 16 Jun 2020 | 6.63 | 7.05 | 7.20 | 6.40 | 3552931 | -5.56% |
| 15 Jun 2020 | 7.02 | 6.30 | 7.13 | 6.29 | 6074593 | 10.90% |
| 12 Jun 2020 | 6.33 | 6.22 | 6.44 | 6.22 | 1524056 | -3.21% |
| 11 Jun 2020 | 6.54 | 6.73 | 6.86 | 6.46 | 2239940 | -2.10% |
| 10 Jun 2020 | 6.68 | 6.66 | 6.94 | 6.42 | 3590764 | 1.06% |
| 09 Jun 2020 | 6.61 | 6.93 | 6.95 | 6.56 | 1603044 | -3.92% |
| 08 Jun 2020 | 6.88 | 6.80 | 7.18 | 6.80 | 3351955 | 2.99% |
| 05 Jun 2020 | 6.68 | 6.65 | 6.75 | 6.62 | 2288304 | 2.45% |
| 04 Jun 2020 | 6.52 | 6.50 | 6.65 | 6.42 | 647709 | -0.91% |
| 03 Jun 2020 | 6.58 | 6.65 | 6.77 | 6.53 | 991263 | -0.15% |
| 02 Jun 2020 | 6.59 | 6.33 | 6.77 | 6.26 | 1671407 | 4.11% |
| 01 Jun 2020 | 6.33 | 6.14 | 6.43 | 6.11 | 1105705 | 4.63% |
| 29 May 2020 | 6.05 | 6.04 | 6.29 | 5.96 | 1887627 | 0.00% |
| 28 May 2020 | 6.05 | 5.76 | 6.14 | 5.76 | 988025 | 5.03% |
| 27 May 2020 | 5.76 | 5.89 | 5.89 | 5.73 | 566526 | -1.54% |
| 26 May 2020 | 5.85 | 5.93 | 5.97 | 5.81 | 590296 | -1.02% |
| 22 May 2020 | 5.91 | 6.05 | 6.10 | 5.86 | 419118 | -3.11% |
| 21 May 2020 | 6.10 | 6.10 | 6.17 | 6.04 | 391527 | 2.18% |
| 20 May 2020 | 5.97 | 5.99 | 6.00 | 5.83 | 420260 | 0.34% |
| 19 May 2020 | 5.95 | 6.02 | 6.16 | 5.91 | 455585 | -1.16% |
| 18 May 2020 | 6.02 | 6.39 | 6.39 | 5.95 | 899965 | -6.08% |
| 15 May 2020 | 6.41 | 6.49 | 6.59 | 6.36 | 1019194 | 0.16% |
| 14 May 2020 | 6.40 | 6.54 | 6.69 | 6.35 | 973411 | -2.14% |
| 13 May 2020 | 6.54 | 6.39 | 6.60 | 6.31 | 1904847 | 6.69% |
| 12 May 2020 | 6.13 | 6.26 | 6.27 | 6.00 | 860870 | -2.23% |
| 11 May 2020 | 6.27 | 6.46 | 6.59 | 6.25 | 740202 | -2.79% |
| 08 May 2020 | 6.45 | 6.90 | 6.90 | 6.38 | 2151510 | -0.92% |
| 07 May 2020 | 6.51 | 6.41 | 6.60 | 6.28 | 915402 | 1.40% |
| 06 May 2020 | 6.42 | 6.70 | 6.71 | 6.36 | 991361 | 1.42% |
| 05 May 2020 | 6.33 | 6.68 | 6.73 | 6.28 | 724957 | -3.80% |
| 04 May 2020 | 6.58 | 6.69 | 6.83 | 6.40 | 655892 | -5.32% |
| 30 Apr 2020 | 6.95 | 7.35 | 7.38 | 6.91 | 1771748 | -3.47% |
| 29 Apr 2020 | 7.20 | 7.19 | 7.40 | 7.12 | 744880 | 0.84% |
| 28 Apr 2020 | 7.14 | 7.48 | 7.54 | 7.05 | 682521 | -3.12% |
| 27 Apr 2020 | 7.37 | 7.59 | 7.80 | 7.30 | 545632 | 0.82% |
| 24 Apr 2020 | 7.31 | 7.60 | 7.64 | 7.27 | 322422 | -4.44% |
| 23 Apr 2020 | 7.65 | 7.69 | 7.95 | 7.62 | 311725 | -0.52% |
| 22 Apr 2020 | 7.69 | 7.81 | 7.89 | 7.50 | 446883 | -1.54% |
| 21 Apr 2020 | 7.81 | 7.76 | 7.99 | 7.63 | 657582 | -4.17% |
| 20 Apr 2020 | 8.15 | 8.16 | 8.48 | 7.99 | 2290603 | 4.76% |
| 17 Apr 2020 | 7.78 | 7.60 | 8.24 | 7.49 | 3771607 | 6.28% |
| 16 Apr 2020 | 7.32 | 7.47 | 7.70 | 7.07 | 1500210 | 2.81% |
| 15 Apr 2020 | 7.12 | 6.67 | 7.85 | 6.59 | 3195873 | 8.04% |
| 13 Apr 2020 | 6.59 | 6.70 | 6.74 | 6.26 | 826464 | -0.15% |
| 09 Apr 2020 | 6.60 | 6.25 | 6.90 | 6.11 | 2235449 | 8.73% |
| 08 Apr 2020 | 6.07 | 5.23 | 6.19 | 5.22 | 2280267 | 13.88% |
| 07 Apr 2020 | 5.33 | 5.30 | 5.38 | 5.25 | 478223 | 3.29% |
| 03 Apr 2020 | 5.16 | 5.12 | 5.34 | 5.06 | 678954 | 0.98% |
| 01 Apr 2020 | 5.11 | 5.31 | 5.39 | 5.01 | 742970 | -4.13% |
| 31 Mar 2020 | 5.33 | 5.31 | 5.55 | 5.20 | 870273 | 2.50% |
| 30 Mar 2020 | 5.20 | 5.20 | 5.35 | 5.05 | 701228 | -4.06% |
| 27 Mar 2020 | 5.42 | 5.50 | 5.84 | 5.39 | 1287035 | 0.93% |
| 26 Mar 2020 | 5.37 | 5.00 | 5.88 | 4.92 | 1730561 | 9.59% |
| 25 Mar 2020 | 4.90 | 4.56 | 5.01 | 4.56 | 639731 | 2.73% |
| 24 Mar 2020 | 4.77 | 5.25 | 5.39 | 4.62 | 791580 | -5.17% |
| 23 Mar 2020 | 5.03 | 5.50 | 5.50 | 4.83 | 626139 | -14.16% |
| 20 Mar 2020 | 5.86 | 5.97 | 6.08 | 5.72 | 1002748 | 2.81% |
| 19 Mar 2020 | 5.70 | 5.71 | 6.00 | 5.52 | 868096 | -5.63% |
| 18 Mar 2020 | 6.04 | 6.70 | 6.75 | 5.95 | 1057946 | -5.77% |
| 17 Mar 2020 | 6.41 | 6.34 | 7.00 | 6.24 | 1187426 | 1.10% |
| 16 Mar 2020 | 6.34 | 6.53 | 6.65 | 6.24 | 1100418 | -5.65% |
| 13 Mar 2020 | 6.72 | 5.80 | 7.70 | 5.25 | 2185779 | 4.51% |
| 12 Mar 2020 | 6.43 | 7.03 | 7.31 | 6.26 | 2546748 | -16.38% |
| 11 Mar 2020 | 7.69 | 6.80 | 7.80 | 6.77 | 3295035 | 12.59% |
| 09 Mar 2020 | 6.83 | 7.12 | 7.17 | 6.71 | 1098515 | -6.57% |
| 06 Mar 2020 | 7.31 | 7.01 | 7.50 | 6.71 | 1577712 | -5.56% |
| 05 Mar 2020 | 7.74 | 8.17 | 8.17 | 7.62 | 1876086 | -4.44% |
| 04 Mar 2020 | 8.10 | 8.10 | 8.27 | 7.60 | 1958084 | 1.12% |
| 03 Mar 2020 | 8.01 | 8.00 | 8.20 | 7.73 | 1695633 | 2.04% |
| 02 Mar 2020 | 7.85 | 8.65 | 8.77 | 7.40 | 1838712 | -6.55% |
| 28 Feb 2020 | 8.40 | 8.85 | 9.10 | 8.30 | 2099094 | -10.54% |
| 27 Feb 2020 | 9.39 | 9.38 | 9.72 | 9.28 | 1990790 | -0.11% |
| 26 Feb 2020 | 9.40 | 9.90 | 10.19 | 9.21 | 5523095 | -3.89% |
| 25 Feb 2020 | 9.78 | 9.40 | 10.19 | 9.28 | 3803036 | 4.71% |
| 24 Feb 2020 | 9.34 | 9.94 | 9.97 | 9.25 | 1734368 | -5.75% |
| 20 Feb 2020 | 9.91 | 9.69 | 10.05 | 9.50 | 1507531 | 2.69% |
| 19 Feb 2020 | 9.65 | 10.07 | 10.08 | 9.53 | 1117058 | -3.40% |
| 18 Feb 2020 | 9.99 | 9.65 | 10.13 | 9.44 | 2054356 | 2.88% |
| 17 Feb 2020 | 9.71 | 9.83 | 10.04 | 9.52 | 1454881 | -3.19% |
| 14 Feb 2020 | 10.03 | 10.60 | 10.80 | 9.90 | 1720798 | -5.11% |
| 13 Feb 2020 | 10.57 | 10.75 | 10.79 | 10.41 | 1149561 | -1.21% |
| 12 Feb 2020 | 10.70 | 10.85 | 10.99 | 10.46 | 1748094 | -3.78% |
| 11 Feb 2020 | 11.12 | 11.29 | 11.70 | 10.47 | 7627946 | -0.89% |
| 10 Feb 2020 | 11.22 | 10.80 | 11.77 | 10.69 | 2460794 | 3.31% |
| 07 Feb 2020 | 10.86 | 10.87 | 11.09 | 10.77 | 1357408 | -0.55% |
| 06 Feb 2020 | 10.92 | 11.02 | 11.03 | 10.75 | 1206914 | -0.36% |
| 05 Feb 2020 | 10.96 | 10.80 | 11.13 | 10.65 | 1778971 | 2.14% |
| 04 Feb 2020 | 10.73 | 10.50 | 10.90 | 10.31 | 1527475 | 3.17% |
| 03 Feb 2020 | 10.40 | 9.81 | 10.58 | 9.63 | 1860149 | 3.90% |
| 01 Feb 2020 | 10.01 | 10.70 | 11.30 | 9.80 | 3604621 | -6.10% |
| 31 Jan 2020 | 10.66 | 11.10 | 11.14 | 10.35 | 2386919 | -3.44% |
| 30 Jan 2020 | 11.04 | 11.33 | 11.34 | 10.63 | 2453779 | -2.30% |
| 29 Jan 2020 | 11.30 | 11.32 | 11.48 | 11.20 | 984592 | 0.36% |
| 28 Jan 2020 | 11.26 | 11.50 | 11.64 | 11.13 | 1503906 | -1.40% |
| 27 Jan 2020 | 11.42 | 11.19 | 11.72 | 11.15 | 2764669 | -0.61% |
| 24 Jan 2020 | 11.49 | 11.50 | 11.59 | 11.32 | 1965715 | 1.32% |
| 23 Jan 2020 | 11.34 | 11.13 | 11.58 | 11.13 | 2241410 | -0.79% |
| 22 Jan 2020 | 11.43 | 11.63 | 11.79 | 11.31 | 2786508 | -2.22% |
| 21 Jan 2020 | 11.69 | 11.51 | 12.00 | 11.10 | 7114808 | 1.65% |
| 20 Jan 2020 | 11.50 | 10.19 | 11.94 | 10.05 | 13156842 | 14.54% |
| 17 Jan 2020 | 10.04 | 9.49 | 10.29 | 9.42 | 6269203 | 4.91% |
| 16 Jan 2020 | 9.57 | 9.10 | 9.72 | 9.03 | 2655764 | 5.75% |
| 15 Jan 2020 | 9.05 | 9.17 | 9.20 | 8.92 | 1780494 | -1.63% |
| 14 Jan 2020 | 9.20 | 9.10 | 9.29 | 9.03 | 3196560 | 2.34% |
| 13 Jan 2020 | 8.99 | 8.40 | 9.10 | 8.40 | 5983751 | 8.71% |
| 10 Jan 2020 | 8.27 | 7.63 | 8.36 | 7.58 | 5227290 | 9.39% |
| 09 Jan 2020 | 7.56 | 7.61 | 7.70 | 7.50 | 919832 | 0.80% |
| 08 Jan 2020 | 7.50 | 7.32 | 7.63 | 7.25 | 796083 | -0.79% |
| 07 Jan 2020 | 7.56 | 7.56 | 7.70 | 7.46 | 806383 | 0.80% |
| 06 Jan 2020 | 7.50 | 7.79 | 7.84 | 7.41 | 1587770 | -2.72% |
| 03 Jan 2020 | 7.71 | 7.56 | 7.95 | 7.50 | 3418669 | 2.94% |
| 02 Jan 2020 | 7.49 | 7.31 | 7.60 | 7.31 | 1409991 | 2.46% |
| 01 Jan 2020 | 7.31 | 7.49 | 7.52 | 7.25 | 993560 | -1.88% |
| 31 Dec 2019 | 7.45 | 7.12 | 7.55 | 7.03 | 3034205 | 4.05% |
| 30 Dec 2019 | 7.16 | 6.95 | 7.19 | 6.91 | 1107707 | 3.17% |
| 27 Dec 2019 | 6.94 | 6.72 | 7.00 | 6.66 | 1249047 | 4.36% |
| 26 Dec 2019 | 6.65 | 6.77 | 6.79 | 6.63 | 635203 | -1.77% |
| 24 Dec 2019 | 6.77 | 6.88 | 6.88 | 6.75 | 468449 | -1.02% |
| 23 Dec 2019 | 6.84 | 6.90 | 6.97 | 6.80 | 607957 | -1.44% |
| 20 Dec 2019 | 6.94 | 7.00 | 7.22 | 6.88 | 1533360 | -1.28% |
| 19 Dec 2019 | 7.03 | 7.10 | 7.11 | 6.88 | 841268 | -1.54% |
| 18 Dec 2019 | 7.14 | 7.20 | 7.24 | 7.05 | 1843405 | 1.28% |
| 17 Dec 2019 | 7.05 | 7.17 | 7.26 | 7.02 | 1644916 | -1.81% |
| 16 Dec 2019 | 7.18 | 6.80 | 7.34 | 6.76 | 2991743 | 6.21% |
| 13 Dec 2019 | 6.76 | 6.66 | 6.81 | 6.62 | 923881 | 1.96% |
| 12 Dec 2019 | 6.63 | 6.70 | 6.70 | 6.50 | 799683 | -1.19% |
| 11 Dec 2019 | 6.71 | 6.90 | 6.98 | 6.63 | 1468437 | 0.60% |
| 10 Dec 2019 | 6.67 | 6.86 | 6.86 | 6.62 | 494338 | -2.77% |
| 09 Dec 2019 | 6.86 | 7.02 | 7.15 | 6.77 | 776762 | -1.29% |
| 06 Dec 2019 | 6.95 | 7.16 | 7.23 | 6.85 | 572915 | -2.11% |
| 05 Dec 2019 | 7.10 | 7.08 | 7.27 | 7.03 | 796117 | 0.85% |
| 04 Dec 2019 | 7.04 | 7.03 | 7.20 | 7.00 | 675696 | -2.22% |
| 03 Dec 2019 | 7.20 | 7.40 | 7.40 | 7.14 | 585288 | -3.10% |
| 02 Dec 2019 | 7.43 | 7.60 | 7.62 | 7.40 | 459759 | -2.49% |
| 29 Nov 2019 | 7.62 | 7.54 | 7.77 | 7.50 | 1153150 | 1.46% |
| 28 Nov 2019 | 7.51 | 7.79 | 7.95 | 7.44 | 1373250 | -3.47% |
| 27 Nov 2019 | 7.78 | 7.91 | 7.96 | 7.71 | 625771 | -1.64% |
| 26 Nov 2019 | 7.91 | 8.30 | 8.35 | 7.73 | 1011149 | -4.35% |
