Ircon International Ltd
NSE :IRCON BSE :541956 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold IRCON ?
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
IRCON Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 187.56 | 187.74 | 188.00 | 182.94 | 3449424 | 0.97% |
| 21 Nov 2024 | 185.76 | 189.00 | 189.99 | 183.31 | 3708642 | -1.59% |
| 19 Nov 2024 | 188.77 | 186.00 | 194.27 | 185.64 | 5769343 | 2.41% |
| 18 Nov 2024 | 184.33 | 193.07 | 194.50 | 183.50 | 5421257 | -3.88% |
| 14 Nov 2024 | 191.78 | 191.86 | 196.00 | 191.10 | 2923372 | -0.04% |
| 13 Nov 2024 | 191.86 | 198.00 | 199.00 | 191.18 | 3409762 | -3.05% |
| 12 Nov 2024 | 197.90 | 202.75 | 204.35 | 197.00 | 2572256 | -1.29% |
| 11 Nov 2024 | 200.49 | 203.05 | 204.44 | 199.32 | 4493321 | -2.64% |
| 08 Nov 2024 | 205.93 | 205.00 | 208.71 | 202.45 | 10557068 | -4.35% |
| 07 Nov 2024 | 215.29 | 219.95 | 221.49 | 214.21 | 4335677 | -1.64% |
| 06 Nov 2024 | 218.89 | 215.00 | 219.86 | 213.60 | 4435966 | 3.18% |
| 05 Nov 2024 | 212.15 | 209.83 | 212.74 | 206.05 | 4275376 | 1.06% |
| 04 Nov 2024 | 209.93 | 220.80 | 220.87 | 209.21 | 4506677 | -4.66% |
| 01 Nov 2024 | 220.18 | 219.00 | 221.00 | 219.00 | 1118767 | 1.17% |
| 31 Oct 2024 | 217.64 | 213.16 | 219.85 | 210.70 | 6622166 | 2.10% |
| 30 Oct 2024 | 213.16 | 203.95 | 217.35 | 202.31 | 10513886 | 4.87% |
| 29 Oct 2024 | 203.27 | 202.00 | 205.20 | 198.61 | 3737973 | 1.12% |
| 28 Oct 2024 | 201.01 | 194.16 | 203.71 | 192.80 | 5883020 | 4.07% |
| 25 Oct 2024 | 193.14 | 203.00 | 203.50 | 191.83 | 5780057 | -4.54% |
| 24 Oct 2024 | 202.33 | 202.50 | 204.70 | 199.08 | 4030854 | 0.42% |
| 23 Oct 2024 | 201.49 | 200.90 | 206.35 | 192.05 | 6737198 | 0.65% |
| 22 Oct 2024 | 200.18 | 212.90 | 212.96 | 199.20 | 7994556 | -6.41% |
| 21 Oct 2024 | 213.89 | 223.10 | 223.89 | 211.60 | 2698786 | -3.54% |
| 18 Oct 2024 | 221.74 | 223.73 | 223.73 | 216.20 | 3502572 | -0.90% |
| 17 Oct 2024 | 223.75 | 225.43 | 231.50 | 222.35 | 9146991 | 0.11% |
| 16 Oct 2024 | 223.51 | 222.00 | 226.50 | 221.24 | 3563444 | 0.65% |
| 15 Oct 2024 | 222.07 | 223.50 | 224.70 | 221.00 | 2475580 | -0.12% |
| 14 Oct 2024 | 222.34 | 226.80 | 228.20 | 221.61 | 3294957 | -1.72% |
| 11 Oct 2024 | 226.22 | 220.50 | 229.40 | 218.60 | 6643826 | 2.57% |
| 10 Oct 2024 | 220.56 | 223.20 | 223.97 | 219.50 | 2327469 | -0.96% |
| 09 Oct 2024 | 222.69 | 221.00 | 226.27 | 220.60 | 4540076 | 1.95% |
| 08 Oct 2024 | 218.44 | 204.50 | 220.67 | 202.89 | 7765969 | 5.74% |
| 07 Oct 2024 | 206.58 | 217.36 | 219.99 | 203.50 | 7181480 | -4.96% |
| 04 Oct 2024 | 217.36 | 219.65 | 220.80 | 212.66 | 4386006 | -0.59% |
| 03 Oct 2024 | 218.65 | 219.97 | 222.72 | 218.00 | 3998031 | -2.89% |
| 01 Oct 2024 | 225.16 | 228.55 | 228.80 | 224.81 | 2398929 | -1.22% |
| 30 Sep 2024 | 227.95 | 226.95 | 229.10 | 223.60 | 3927349 | 0.26% |
| 27 Sep 2024 | 227.35 | 225.00 | 230.40 | 225.00 | 3728031 | 1.13% |
| 26 Sep 2024 | 224.80 | 227.00 | 229.30 | 222.00 | 4627250 | -0.64% |
| 25 Sep 2024 | 226.25 | 227.50 | 231.00 | 224.20 | 3485987 | -0.51% |
| 24 Sep 2024 | 227.40 | 230.10 | 233.40 | 226.40 | 5653995 | -1.58% |
| 23 Sep 2024 | 231.05 | 234.15 | 234.45 | 229.20 | 3848740 | -0.67% |
| 20 Sep 2024 | 232.60 | 224.90 | 240.60 | 222.30 | 15432616 | 4.00% |
| 19 Sep 2024 | 223.65 | 228.25 | 230.80 | 218.15 | 7195339 | -1.48% |
| 18 Sep 2024 | 227.00 | 232.00 | 235.95 | 225.40 | 5223330 | -2.05% |
| 17 Sep 2024 | 231.75 | 240.50 | 240.60 | 231.00 | 4650778 | -3.42% |
| 16 Sep 2024 | 239.95 | 245.35 | 245.35 | 239.40 | 2712516 | -2.04% |
| 13 Sep 2024 | 244.95 | 240.45 | 249.35 | 239.05 | 5838726 | 2.19% |
| 12 Sep 2024 | 239.70 | 239.30 | 240.90 | 234.60 | 4397882 | 0.67% |
| 11 Sep 2024 | 238.10 | 245.35 | 245.55 | 237.00 | 2816444 | -2.54% |
| 10 Sep 2024 | 244.30 | 241.40 | 245.25 | 241.10 | 2440527 | 1.58% |
| 09 Sep 2024 | 240.50 | 245.00 | 245.00 | 237.80 | 5535832 | -2.30% |
| 06 Sep 2024 | 246.15 | 252.35 | 253.45 | 243.30 | 5712905 | -2.51% |
| 05 Sep 2024 | 252.50 | 256.85 | 257.40 | 252.00 | 3008514 | -1.48% |
| 04 Sep 2024 | 256.30 | 253.30 | 262.00 | 252.00 | 4202549 | 0.12% |
| 03 Sep 2024 | 256.00 | 257.00 | 259.75 | 254.15 | 4475218 | -0.33% |
| 02 Sep 2024 | 256.85 | 262.00 | 263.20 | 255.50 | 4502737 | -1.63% |
| 30 Aug 2024 | 261.10 | 264.05 | 265.80 | 260.00 | 4766373 | -0.72% |
| 29 Aug 2024 | 263.00 | 265.40 | 266.70 | 262.00 | 3077103 | -0.55% |
| 28 Aug 2024 | 264.45 | 263.50 | 266.45 | 263.15 | 3340343 | 0.42% |
| 27 Aug 2024 | 263.35 | 264.60 | 267.85 | 262.05 | 3751987 | -0.47% |
| 26 Aug 2024 | 264.60 | 267.00 | 267.35 | 263.50 | 3404950 | -0.38% |
| 23 Aug 2024 | 265.60 | 266.30 | 273.20 | 264.60 | 8126210 | 0.04% |
| 22 Aug 2024 | 265.50 | 266.30 | 268.00 | 265.00 | 2873571 | 0.30% |
| 21 Aug 2024 | 264.70 | 265.80 | 268.95 | 263.35 | 3771309 | -0.49% |
| 20 Aug 2024 | 266.00 | 270.90 | 270.90 | 265.60 | 3224476 | -1.41% |
| 19 Aug 2024 | 269.80 | 269.90 | 273.80 | 268.50 | 4443127 | 1.12% |
| 16 Aug 2024 | 266.80 | 265.80 | 270.25 | 264.75 | 4700176 | 1.81% |
| 14 Aug 2024 | 262.05 | 268.20 | 269.15 | 259.65 | 5373640 | -2.29% |
| 13 Aug 2024 | 268.20 | 273.90 | 277.00 | 265.55 | 7741106 | -1.43% |
| 12 Aug 2024 | 272.10 | 264.55 | 276.60 | 259.15 | 19226912 | 2.83% |
| 09 Aug 2024 | 264.60 | 271.95 | 274.90 | 263.55 | 9269654 | -1.98% |
| 08 Aug 2024 | 269.95 | 275.00 | 283.50 | 268.20 | 14666412 | -1.64% |
| 07 Aug 2024 | 274.45 | 270.30 | 276.40 | 261.55 | 10558975 | 5.13% |
| 06 Aug 2024 | 261.05 | 270.35 | 278.85 | 259.45 | 10154359 | -2.41% |
| 05 Aug 2024 | 267.50 | 271.00 | 278.85 | 265.75 | 14487568 | -6.47% |
| 02 Aug 2024 | 286.00 | 279.25 | 286.90 | 278.25 | 7322309 | -0.40% |
| 01 Aug 2024 | 287.15 | 290.00 | 291.00 | 283.30 | 5838251 | -0.55% |
| 31 Jul 2024 | 288.75 | 295.45 | 296.50 | 288.05 | 7124681 | -2.17% |
| 30 Jul 2024 | 295.15 | 300.60 | 301.60 | 292.00 | 12191752 | -1.32% |
| 29 Jul 2024 | 299.10 | 277.40 | 302.40 | 277.20 | 31430780 | 8.92% |
| 26 Jul 2024 | 274.60 | 282.40 | 285.50 | 273.00 | 15492024 | -2.17% |
| 25 Jul 2024 | 280.70 | 290.00 | 290.85 | 280.00 | 13357470 | -4.00% |
| 24 Jul 2024 | 292.40 | 294.75 | 304.95 | 291.00 | 17445878 | -0.29% |
| 23 Jul 2024 | 293.25 | 321.85 | 327.95 | 262.00 | 49274362 | -8.06% |
| 22 Jul 2024 | 318.95 | 316.10 | 322.80 | 308.55 | 14899744 | 0.90% |
| 19 Jul 2024 | 316.10 | 309.00 | 329.50 | 304.65 | 35548908 | 1.05% |
| 18 Jul 2024 | 312.80 | 322.50 | 323.20 | 307.90 | 16199861 | -3.40% |
| 16 Jul 2024 | 323.80 | 336.30 | 336.30 | 322.00 | 17704501 | -3.47% |
| 15 Jul 2024 | 335.45 | 340.20 | 351.60 | 333.00 | 24120169 | -0.40% |
| 12 Jul 2024 | 336.80 | 321.50 | 349.45 | 319.00 | 87655276 | 5.28% |
| 11 Jul 2024 | 319.90 | 321.60 | 324.70 | 311.60 | 20838354 | 0.19% |
| 10 Jul 2024 | 319.30 | 315.00 | 326.30 | 306.50 | 35028228 | 2.14% |
| 09 Jul 2024 | 312.60 | 330.05 | 336.70 | 303.20 | 37087245 | -4.39% |
| 08 Jul 2024 | 326.95 | 311.90 | 334.50 | 310.75 | 69690983 | 6.24% |
| 05 Jul 2024 | 307.75 | 288.00 | 315.80 | 286.50 | 116642523 | 10.01% |
| 04 Jul 2024 | 279.75 | 278.00 | 284.00 | 277.05 | 11850880 | 1.25% |
| 03 Jul 2024 | 276.30 | 276.60 | 278.80 | 273.95 | 6450234 | 0.40% |
| 02 Jul 2024 | 275.20 | 271.60 | 277.65 | 270.70 | 9278295 | 1.46% |
| 01 Jul 2024 | 271.25 | 269.70 | 274.90 | 267.70 | 5532987 | 0.59% |
| 28 Jun 2024 | 269.65 | 270.00 | 273.75 | 267.50 | 6588587 | 0.06% |
| 27 Jun 2024 | 269.50 | 271.55 | 275.45 | 265.55 | 7785256 | -0.33% |
| 26 Jun 2024 | 270.40 | 272.00 | 276.00 | 268.80 | 7105983 | -0.55% |
| 25 Jun 2024 | 271.90 | 280.00 | 281.70 | 270.40 | 8326504 | -2.70% |
| 24 Jun 2024 | 279.45 | 276.00 | 287.55 | 272.10 | 15181132 | 1.10% |
| 21 Jun 2024 | 276.40 | 266.00 | 285.95 | 266.00 | 40578712 | 3.52% |
| 20 Jun 2024 | 267.00 | 269.15 | 270.95 | 264.00 | 5465629 | -0.30% |
| 19 Jun 2024 | 267.80 | 274.00 | 275.30 | 263.25 | 6974875 | -2.24% |
| 18 Jun 2024 | 273.95 | 272.00 | 278.50 | 271.20 | 13291010 | 1.78% |
| 14 Jun 2024 | 269.15 | 269.00 | 271.75 | 265.05 | 7934260 | 0.49% |
| 13 Jun 2024 | 267.85 | 272.40 | 273.80 | 265.20 | 7161236 | -1.05% |
| 12 Jun 2024 | 270.70 | 272.00 | 272.80 | 269.00 | 9969797 | -0.42% |
| 11 Jun 2024 | 271.85 | 256.00 | 275.40 | 256.00 | 33027994 | 8.03% |
| 10 Jun 2024 | 251.65 | 252.85 | 258.00 | 249.05 | 10052858 | 0.30% |
| 07 Jun 2024 | 250.90 | 250.00 | 253.90 | 245.75 | 10993274 | 0.76% |
| 06 Jun 2024 | 249.00 | 244.75 | 268.00 | 243.60 | 24170756 | 4.51% |
| 05 Jun 2024 | 238.25 | 237.30 | 247.85 | 213.00 | 20916229 | 0.40% |
| 04 Jun 2024 | 237.30 | 286.95 | 286.95 | 229.60 | 34873825 | -17.30% |
| 03 Jun 2024 | 286.95 | 298.95 | 298.95 | 281.20 | 21551402 | 5.96% |
| 31 May 2024 | 270.80 | 270.50 | 275.20 | 262.15 | 14815275 | 0.11% |
| 30 May 2024 | 270.50 | 271.50 | 276.45 | 268.30 | 10751659 | -0.68% |
| 29 May 2024 | 272.35 | 267.00 | 274.50 | 263.75 | 8547745 | 0.55% |
| 28 May 2024 | 270.85 | 277.50 | 280.50 | 268.25 | 8107909 | -2.01% |
| 27 May 2024 | 276.40 | 273.95 | 282.30 | 273.45 | 12891035 | 1.64% |
| 24 May 2024 | 271.95 | 282.45 | 282.90 | 270.00 | 13202136 | -3.03% |
| 23 May 2024 | 280.45 | 280.70 | 292.30 | 277.55 | 27492536 | 0.50% |
| 22 May 2024 | 279.05 | 284.90 | 292.20 | 273.85 | 31008571 | -3.69% |
| 21 May 2024 | 289.75 | 275.85 | 301.45 | 272.45 | 47422908 | 5.92% |
| 18 May 2024 | 273.55 | 269.00 | 277.00 | 268.45 | 6998979 | 2.41% |
| 17 May 2024 | 267.10 | 262.20 | 269.80 | 259.10 | 25160459 | 2.18% |
| 16 May 2024 | 261.40 | 244.50 | 263.50 | 243.75 | 37842759 | 7.68% |
| 15 May 2024 | 242.75 | 243.25 | 244.65 | 238.80 | 6835404 | 0.17% |
| 14 May 2024 | 242.35 | 225.60 | 243.80 | 225.50 | 16359637 | 7.90% |
| 13 May 2024 | 224.60 | 229.00 | 229.00 | 219.20 | 4942540 | -1.62% |
| 10 May 2024 | 228.30 | 227.90 | 230.30 | 219.55 | 6185766 | 0.91% |
| 09 May 2024 | 226.25 | 236.10 | 238.60 | 225.00 | 6647815 | -5.14% |
| 08 May 2024 | 238.50 | 232.85 | 239.35 | 228.65 | 6393202 | 2.19% |
| 07 May 2024 | 233.40 | 244.80 | 244.80 | 232.00 | 9068131 | -5.06% |
| 06 May 2024 | 245.85 | 251.00 | 251.25 | 243.00 | 8367504 | -1.44% |
| 03 May 2024 | 249.45 | 253.00 | 253.70 | 242.90 | 8323949 | -0.78% |
| 02 May 2024 | 251.40 | 251.70 | 255.40 | 246.80 | 8278481 | 0.34% |
| 30 Apr 2024 | 250.55 | 256.00 | 256.40 | 248.40 | 11203254 | -1.75% |
| 29 Apr 2024 | 255.00 | 258.00 | 266.90 | 254.00 | 28324974 | 1.67% |
| 26 Apr 2024 | 250.80 | 244.90 | 253.20 | 242.60 | 26239299 | 2.87% |
| 25 Apr 2024 | 243.80 | 245.00 | 246.00 | 240.40 | 18885611 | 0.97% |
| 24 Apr 2024 | 241.45 | 230.00 | 244.85 | 228.50 | 30271458 | 5.97% |
| 23 Apr 2024 | 227.85 | 223.50 | 229.80 | 223.10 | 8776551 | 2.47% |
| 22 Apr 2024 | 222.35 | 219.70 | 223.55 | 219.10 | 4618139 | 2.32% |
| 19 Apr 2024 | 217.30 | 217.00 | 220.00 | 214.50 | 6534549 | -1.94% |
| 18 Apr 2024 | 221.60 | 222.80 | 226.45 | 219.05 | 6491137 | 0.50% |
| 16 Apr 2024 | 220.50 | 216.90 | 223.10 | 215.55 | 4858822 | 0.82% |
| 15 Apr 2024 | 218.70 | 216.20 | 223.70 | 212.00 | 10458385 | -3.34% |
| 12 Apr 2024 | 226.25 | 228.40 | 232.80 | 225.15 | 5707513 | -0.77% |
| 10 Apr 2024 | 228.00 | 230.95 | 231.10 | 226.90 | 4079825 | -0.89% |
| 09 Apr 2024 | 230.05 | 233.80 | 234.85 | 228.15 | 5618786 | -1.08% |
| 08 Apr 2024 | 232.55 | 237.70 | 239.55 | 231.50 | 7346009 | -1.23% |
| 05 Apr 2024 | 235.45 | 230.95 | 237.50 | 227.70 | 12658210 | 1.99% |
| 04 Apr 2024 | 230.85 | 233.90 | 237.40 | 228.80 | 8425101 | -0.69% |
| 03 Apr 2024 | 232.45 | 231.90 | 236.25 | 228.75 | 7524075 | 0.13% |
| 02 Apr 2024 | 232.15 | 227.35 | 235.75 | 225.75 | 15300004 | 2.18% |
| 01 Apr 2024 | 227.20 | 221.70 | 228.00 | 220.55 | 7621644 | 3.44% |
| 28 Mar 2024 | 219.65 | 224.45 | 224.95 | 213.50 | 8713396 | -1.28% |
| 27 Mar 2024 | 222.50 | 227.20 | 228.45 | 221.05 | 7884385 | -1.31% |
| 26 Mar 2024 | 225.45 | 220.00 | 228.00 | 217.10 | 17124450 | 2.87% |
| 22 Mar 2024 | 219.15 | 217.65 | 223.45 | 215.00 | 9343177 | 1.43% |
| 21 Mar 2024 | 216.05 | 213.80 | 218.40 | 213.55 | 7383003 | 2.73% |
| 20 Mar 2024 | 210.30 | 216.00 | 218.20 | 209.00 | 8499949 | -2.09% |
| 19 Mar 2024 | 214.80 | 215.85 | 217.70 | 212.85 | 6829204 | -0.83% |
| 18 Mar 2024 | 216.60 | 222.00 | 223.60 | 215.45 | 13841785 | -0.09% |
| 15 Mar 2024 | 216.80 | 206.90 | 219.10 | 200.15 | 31159107 | 3.98% |
| 14 Mar 2024 | 208.50 | 179.10 | 213.65 | 175.25 | 38700567 | 12.58% |
| 13 Mar 2024 | 185.20 | 207.10 | 210.90 | 181.10 | 22208557 | -10.77% |
| 12 Mar 2024 | 207.55 | 219.00 | 219.00 | 206.10 | 10444317 | -5.21% |
| 11 Mar 2024 | 218.95 | 224.55 | 227.30 | 217.15 | 6589765 | -2.08% |
| 07 Mar 2024 | 223.60 | 220.00 | 226.90 | 219.75 | 6066197 | 1.80% |
| 06 Mar 2024 | 219.65 | 224.40 | 224.45 | 217.05 | 6411612 | -2.12% |
| 05 Mar 2024 | 224.40 | 224.50 | 230.25 | 222.40 | 5239299 | -0.40% |
| 04 Mar 2024 | 225.30 | 229.40 | 229.45 | 224.35 | 4448322 | -1.40% |
| 02 Mar 2024 | 228.50 | 228.15 | 229.90 | 226.00 | 1044873 | 0.44% |
| 01 Mar 2024 | 227.50 | 230.20 | 231.45 | 226.60 | 4532997 | -0.72% |
| 29 Feb 2024 | 229.15 | 223.00 | 230.35 | 217.60 | 13726893 | 2.53% |
| 28 Feb 2024 | 223.50 | 232.85 | 233.40 | 217.85 | 12201435 | -3.48% |
| 27 Feb 2024 | 231.55 | 233.00 | 238.65 | 230.55 | 16544325 | -0.15% |
| 26 Feb 2024 | 231.90 | 230.70 | 237.45 | 228.05 | 15858772 | 1.38% |
| 23 Feb 2024 | 228.75 | 227.55 | 234.45 | 227.35 | 10815089 | 1.35% |
| 22 Feb 2024 | 225.70 | 229.00 | 230.40 | 220.15 | 9939240 | -0.99% |
| 21 Feb 2024 | 227.95 | 231.05 | 233.45 | 225.50 | 10790142 | -1.13% |
| 20 Feb 2024 | 230.55 | 232.40 | 233.25 | 227.80 | 9532010 | -0.35% |
| 19 Feb 2024 | 231.35 | 226.75 | 240.20 | 226.25 | 24436698 | 2.50% |
| 16 Feb 2024 | 225.70 | 232.40 | 232.40 | 223.50 | 12932855 | -2.67% |
| 15 Feb 2024 | 231.90 | 223.40 | 234.00 | 222.10 | 19833844 | 4.15% |
| 14 Feb 2024 | 222.65 | 207.40 | 224.35 | 203.40 | 22356740 | 5.57% |
| 13 Feb 2024 | 210.90 | 196.75 | 213.45 | 191.80 | 40733195 | 8.57% |
| 12 Feb 2024 | 194.25 | 223.00 | 224.60 | 190.35 | 29233268 | -12.64% |
| 09 Feb 2024 | 222.35 | 232.00 | 234.90 | 216.80 | 19748341 | -2.71% |
| 08 Feb 2024 | 228.55 | 231.25 | 235.70 | 227.55 | 10958886 | -0.65% |
| 07 Feb 2024 | 230.05 | 233.90 | 235.40 | 227.65 | 10611193 | -0.75% |
| 06 Feb 2024 | 231.80 | 223.60 | 234.90 | 214.75 | 23406595 | 3.67% |
| 05 Feb 2024 | 223.60 | 233.55 | 233.70 | 222.00 | 16336679 | -3.83% |
| 02 Feb 2024 | 232.50 | 231.10 | 239.45 | 226.55 | 26433112 | 1.71% |
| 01 Feb 2024 | 228.60 | 239.75 | 245.10 | 227.00 | 43609906 | -3.69% |
| 31 Jan 2024 | 237.35 | 235.80 | 241.50 | 229.55 | 31089532 | 1.13% |
| 30 Jan 2024 | 234.70 | 245.70 | 248.00 | 227.20 | 32498855 | -3.89% |
| 29 Jan 2024 | 244.20 | 251.05 | 254.70 | 242.50 | 24473592 | -1.23% |
| 25 Jan 2024 | 247.25 | 243.55 | 252.30 | 241.35 | 39965524 | 2.49% |
| 24 Jan 2024 | 241.25 | 232.30 | 247.00 | 215.15 | 62497168 | 5.05% |
| 23 Jan 2024 | 229.65 | 275.05 | 280.85 | 225.00 | 116933725 | -14.02% |
| 20 Jan 2024 | 267.10 | 231.00 | 271.00 | 225.80 | 151475224 | 17.25% |
| 19 Jan 2024 | 227.80 | 204.70 | 230.85 | 204.65 | 104577928 | 11.64% |
| 18 Jan 2024 | 204.05 | 209.50 | 211.70 | 192.95 | 34552809 | -2.06% |
| 17 Jan 2024 | 208.35 | 202.90 | 212.95 | 199.90 | 42531427 | 1.46% |
| 16 Jan 2024 | 205.35 | 204.20 | 212.00 | 201.50 | 46823798 | 1.43% |
| 15 Jan 2024 | 202.45 | 196.45 | 209.70 | 195.55 | 65424970 | 3.79% |
| 12 Jan 2024 | 195.05 | 195.70 | 199.40 | 193.30 | 16351033 | 0.15% |
| 11 Jan 2024 | 194.75 | 195.05 | 198.90 | 193.25 | 31303764 | 0.99% |
| 10 Jan 2024 | 192.85 | 181.40 | 196.00 | 178.80 | 46481232 | 6.31% |
| 09 Jan 2024 | 181.40 | 180.70 | 185.40 | 179.40 | 14322902 | 1.06% |
| 08 Jan 2024 | 179.50 | 185.00 | 185.00 | 178.90 | 12952130 | -2.53% |
| 05 Jan 2024 | 184.15 | 186.50 | 187.65 | 181.10 | 11878159 | -0.94% |
| 04 Jan 2024 | 185.90 | 188.90 | 190.85 | 184.25 | 24310822 | -0.64% |
| 03 Jan 2024 | 187.10 | 175.00 | 189.70 | 172.75 | 86311747 | 7.34% |
| 02 Jan 2024 | 174.30 | 175.75 | 177.70 | 169.80 | 13412685 | -0.14% |
| 01 Jan 2024 | 174.55 | 172.20 | 176.00 | 171.80 | 17625826 | 1.84% |
| 29 Dec 2023 | 171.40 | 169.90 | 173.90 | 167.75 | 19662037 | 1.30% |
| 28 Dec 2023 | 169.20 | 170.00 | 172.00 | 168.30 | 8792706 | 0.12% |
| 27 Dec 2023 | 169.00 | 172.05 | 174.60 | 166.90 | 12189508 | -1.29% |
| 26 Dec 2023 | 171.20 | 167.20 | 173.00 | 165.70 | 16634258 | 2.76% |
| 22 Dec 2023 | 166.60 | 168.75 | 168.75 | 164.15 | 9733098 | -0.45% |
| 21 Dec 2023 | 167.35 | 160.40 | 168.10 | 158.50 | 21792204 | 2.73% |
| 20 Dec 2023 | 162.90 | 177.95 | 178.85 | 161.80 | 24277033 | -7.86% |
| 19 Dec 2023 | 176.80 | 180.00 | 181.60 | 175.65 | 29600983 | -0.65% |
| 18 Dec 2023 | 177.95 | 172.00 | 178.45 | 170.00 | 32043566 | 3.52% |
| 15 Dec 2023 | 171.90 | 175.00 | 178.00 | 171.20 | 33039339 | -0.09% |
| 14 Dec 2023 | 172.05 | 162.40 | 174.60 | 161.55 | 75338400 | 6.96% |
| 13 Dec 2023 | 160.85 | 163.00 | 163.50 | 159.85 | 12564911 | -0.83% |
| 12 Dec 2023 | 162.20 | 164.35 | 165.80 | 161.25 | 17090343 | -0.67% |
| 11 Dec 2023 | 163.30 | 161.00 | 164.45 | 160.80 | 30678187 | 1.65% |
| 08 Dec 2023 | 160.65 | 161.50 | 163.40 | 159.25 | 44169658 | -0.06% |
| 07 Dec 2023 | 160.75 | 158.00 | 162.95 | 157.55 | 68646756 | -6.51% |
| 06 Dec 2023 | 171.95 | 173.95 | 174.00 | 170.30 | 8154032 | -0.78% |
| 05 Dec 2023 | 173.30 | 176.50 | 176.75 | 171.15 | 7859210 | -1.48% |
| 04 Dec 2023 | 175.90 | 179.00 | 180.00 | 172.80 | 19800086 | 3.29% |
| 01 Dec 2023 | 170.30 | 167.50 | 176.75 | 167.50 | 24730969 | 2.84% |
| 30 Nov 2023 | 165.60 | 166.50 | 169.00 | 159.55 | 13976866 | -0.36% |
| 29 Nov 2023 | 166.20 | 169.00 | 170.20 | 165.40 | 7597633 | -1.10% |
| 28 Nov 2023 | 168.05 | 166.95 | 172.00 | 165.30 | 19504151 | 1.23% |
| 24 Nov 2023 | 166.00 | 166.00 | 168.60 | 164.15 | 9842059 | 0.30% |
| 23 Nov 2023 | 165.50 | 166.70 | 168.90 | 164.65 | 9408911 | -0.45% |
| 22 Nov 2023 | 166.25 | 166.40 | 168.60 | 161.50 | 11174470 | 0.36% |
| 21 Nov 2023 | 165.65 | 165.65 | 171.25 | 163.75 | 20829171 | 0.55% |
| 20 Nov 2023 | 164.75 | 170.00 | 172.50 | 163.30 | 18874242 | -1.70% |
| 17 Nov 2023 | 167.60 | 154.65 | 169.65 | 154.05 | 47759661 | 8.37% |
| 16 Nov 2023 | 154.65 | 158.60 | 159.20 | 154.00 | 5339739 | -2.21% |
| 15 Nov 2023 | 158.15 | 160.50 | 161.10 | 157.55 | 8693132 | -0.19% |
| 13 Nov 2023 | 158.45 | 153.00 | 159.80 | 152.80 | 18229589 | 3.09% |
| 12 Nov 2023 | 153.70 | 155.00 | 155.45 | 153.00 | 1857402 | 0.13% |
| 10 Nov 2023 | 153.50 | 154.50 | 156.65 | 151.70 | 8664493 | 0.10% |
| 09 Nov 2023 | 153.35 | 155.60 | 157.40 | 150.40 | 15443332 | -0.84% |
| 08 Nov 2023 | 154.65 | 153.30 | 157.30 | 153.30 | 14083231 | 1.41% |
| 07 Nov 2023 | 152.50 | 146.50 | 154.85 | 145.50 | 16369508 | 4.42% |
| 06 Nov 2023 | 146.05 | 144.40 | 148.95 | 143.50 | 11350969 | 2.60% |
| 03 Nov 2023 | 142.35 | 139.90 | 144.60 | 138.40 | 14141933 | 2.63% |
| 02 Nov 2023 | 138.70 | 139.80 | 141.90 | 138.25 | 6017666 | 0.69% |
| 01 Nov 2023 | 137.75 | 139.65 | 140.15 | 137.05 | 5009491 | -0.72% |
| 31 Oct 2023 | 138.75 | 139.70 | 143.30 | 138.10 | 8763885 | 0.11% |
| 30 Oct 2023 | 138.60 | 141.15 | 141.50 | 136.70 | 8862371 | -1.60% |
| 27 Oct 2023 | 140.85 | 141.50 | 143.80 | 138.05 | 16333693 | 0.57% |
| 26 Oct 2023 | 140.05 | 134.95 | 142.95 | 127.25 | 27766483 | 2.83% |
| 25 Oct 2023 | 136.20 | 145.85 | 148.75 | 132.65 | 22866664 | -4.69% |
| 23 Oct 2023 | 142.90 | 155.35 | 156.10 | 140.65 | 16281729 | -7.54% |
| 20 Oct 2023 | 154.55 | 154.60 | 163.45 | 153.25 | 25607876 | 0.42% |
| 19 Oct 2023 | 153.90 | 154.80 | 158.30 | 152.10 | 12137971 | -1.72% |
| 18 Oct 2023 | 156.60 | 160.90 | 162.40 | 155.25 | 19724905 | -2.16% |
| 17 Oct 2023 | 160.05 | 148.00 | 163.90 | 146.15 | 79804286 | 8.99% |
| 16 Oct 2023 | 146.85 | 150.90 | 152.70 | 145.80 | 13432996 | -1.87% |
| 13 Oct 2023 | 149.65 | 138.50 | 154.60 | 138.15 | 60428513 | 10.12% |
| 12 Oct 2023 | 135.90 | 137.65 | 137.65 | 135.30 | 3861418 | -0.77% |
| 11 Oct 2023 | 136.95 | 138.45 | 140.60 | 136.40 | 4958713 | -0.36% |
| 10 Oct 2023 | 137.45 | 134.00 | 139.60 | 134.00 | 8422842 | 3.42% |
| 09 Oct 2023 | 132.90 | 137.95 | 137.95 | 131.60 | 9431758 | -6.11% |
| 06 Oct 2023 | 141.55 | 142.50 | 144.35 | 140.65 | 5599378 | -0.32% |
| 05 Oct 2023 | 142.00 | 142.90 | 143.60 | 140.85 | 5003241 | -0.14% |
| 04 Oct 2023 | 142.20 | 146.00 | 146.15 | 140.40 | 6593024 | -2.74% |
| 03 Oct 2023 | 146.20 | 145.00 | 147.20 | 144.20 | 8424933 | 0.93% |
| 29 Sep 2023 | 144.85 | 141.65 | 147.25 | 140.50 | 9906972 | 2.80% |
| 28 Sep 2023 | 140.90 | 142.95 | 143.70 | 140.50 | 5621728 | -1.16% |
| 27 Sep 2023 | 142.55 | 141.45 | 144.00 | 141.05 | 6959948 | 1.03% |
| 26 Sep 2023 | 141.10 | 143.50 | 144.10 | 140.65 | 7213673 | -1.64% |
| 25 Sep 2023 | 143.45 | 142.95 | 147.35 | 139.50 | 23294993 | 1.41% |
| 22 Sep 2023 | 141.45 | 135.90 | 143.15 | 132.65 | 16868831 | 4.08% |
| 21 Sep 2023 | 135.90 | 140.00 | 140.80 | 134.85 | 8959023 | -2.62% |
| 20 Sep 2023 | 139.55 | 142.65 | 146.60 | 138.20 | 10841357 | -2.48% |
| 18 Sep 2023 | 143.10 | 146.45 | 147.45 | 142.50 | 9168811 | -1.92% |
| 15 Sep 2023 | 145.90 | 151.65 | 152.15 | 145.00 | 15668406 | -3.22% |
| 14 Sep 2023 | 150.75 | 149.90 | 153.30 | 148.35 | 18413015 | 2.55% |
| 13 Sep 2023 | 147.00 | 146.90 | 155.40 | 137.55 | 45698384 | -2.62% |
| 12 Sep 2023 | 150.95 | 170.00 | 174.45 | 144.20 | 92142362 | -5.86% |
| 11 Sep 2023 | 160.35 | 143.00 | 160.35 | 141.00 | 94330970 | 19.98% |
| 08 Sep 2023 | 133.65 | 123.55 | 135.20 | 122.80 | 45601577 | 8.84% |
| 07 Sep 2023 | 122.80 | 121.40 | 126.00 | 121.15 | 14875221 | 1.19% |
| 06 Sep 2023 | 121.35 | 126.80 | 126.80 | 120.60 | 14552534 | -3.92% |
| 05 Sep 2023 | 126.30 | 128.70 | 131.90 | 123.30 | 29789472 | -1.21% |
| 04 Sep 2023 | 127.85 | 120.00 | 135.65 | 120.00 | 86186265 | 7.71% |
| 01 Sep 2023 | 118.70 | 114.60 | 119.80 | 112.25 | 29293408 | 4.12% |
| 31 Aug 2023 | 114.00 | 114.55 | 117.50 | 112.30 | 15423419 | 0.18% |
| 30 Aug 2023 | 113.80 | 113.90 | 116.20 | 112.10 | 13585207 | 0.84% |
| 29 Aug 2023 | 112.85 | 110.50 | 115.00 | 110.35 | 19318126 | 3.11% |
| 28 Aug 2023 | 109.45 | 108.50 | 111.70 | 107.55 | 12509291 | 1.67% |
| 25 Aug 2023 | 107.65 | 109.65 | 111.80 | 107.20 | 9139207 | -2.54% |
| 24 Aug 2023 | 110.45 | 110.40 | 114.40 | 109.80 | 15349909 | 0.82% |
| 23 Aug 2023 | 109.55 | 110.60 | 111.85 | 109.00 | 9209376 | -0.45% |
| 22 Aug 2023 | 110.05 | 109.50 | 113.60 | 108.80 | 22819185 | 1.29% |
| 21 Aug 2023 | 108.65 | 100.80 | 109.80 | 100.55 | 34711823 | 8.38% |
| 18 Aug 2023 | 100.25 | 103.05 | 103.15 | 99.00 | 7017753 | -2.86% |
| 17 Aug 2023 | 103.20 | 104.90 | 106.70 | 102.10 | 8651053 | -0.43% |
| 16 Aug 2023 | 103.65 | 103.00 | 105.60 | 101.15 | 13589849 | 0.44% |
| 14 Aug 2023 | 103.20 | 103.90 | 103.95 | 98.30 | 11680180 | -0.05% |
| 11 Aug 2023 | 103.25 | 106.50 | 106.95 | 102.00 | 10930504 | -2.50% |
| 10 Aug 2023 | 105.90 | 106.95 | 110.20 | 104.00 | 17525280 | -0.52% |
| 09 Aug 2023 | 106.45 | 100.65 | 110.20 | 100.30 | 52754208 | 6.82% |
| 08 Aug 2023 | 99.65 | 102.45 | 102.50 | 98.85 | 19807835 | -2.11% |
| 07 Aug 2023 | 101.80 | 96.45 | 103.70 | 96.05 | 32263451 | 6.21% |
| 04 Aug 2023 | 95.85 | 96.75 | 98.00 | 95.25 | 7849304 | -0.52% |
| 03 Aug 2023 | 96.35 | 94.00 | 97.50 | 93.60 | 14663664 | 1.85% |
| 02 Aug 2023 | 94.60 | 97.95 | 98.25 | 93.40 | 24576027 | -3.91% |
| 01 Aug 2023 | 98.45 | 98.10 | 101.25 | 96.60 | 35600662 | 1.18% |
| 31 Jul 2023 | 97.30 | 93.75 | 97.85 | 93.05 | 14074107 | 4.51% |
| 28 Jul 2023 | 93.10 | 95.70 | 95.75 | 91.85 | 11723074 | -2.15% |
| 27 Jul 2023 | 95.15 | 97.60 | 99.00 | 94.50 | 19344783 | -1.70% |
| 26 Jul 2023 | 96.80 | 91.85 | 97.95 | 91.65 | 25693771 | 6.32% |
| 25 Jul 2023 | 91.05 | 93.80 | 93.90 | 90.20 | 14452248 | -1.89% |
| 24 Jul 2023 | 92.80 | 94.05 | 96.70 | 91.65 | 24255160 | -0.38% |
| 21 Jul 2023 | 93.15 | 89.00 | 95.15 | 88.45 | 60841318 | 5.08% |
| 20 Jul 2023 | 88.65 | 86.35 | 89.90 | 86.00 | 25700652 | 2.90% |
| 19 Jul 2023 | 86.15 | 86.80 | 87.95 | 85.55 | 12287413 | -0.40% |
| 18 Jul 2023 | 86.50 | 84.30 | 88.80 | 83.75 | 36926977 | 3.41% |
| 17 Jul 2023 | 83.65 | 81.00 | 84.10 | 80.90 | 13942586 | 4.11% |
| 14 Jul 2023 | 80.35 | 79.80 | 80.85 | 79.60 | 4611006 | 1.26% |
| 13 Jul 2023 | 79.35 | 81.95 | 82.40 | 79.00 | 5766380 | -2.76% |
| 12 Jul 2023 | 81.60 | 82.05 | 83.60 | 81.30 | 7922586 | -0.31% |
| 11 Jul 2023 | 81.85 | 82.50 | 82.65 | 81.50 | 3856124 | -0.61% |
| 10 Jul 2023 | 82.35 | 82.50 | 83.40 | 82.10 | 4042745 | 0.37% |
| 07 Jul 2023 | 82.05 | 83.00 | 83.70 | 81.60 | 6280735 | -1.44% |
| 06 Jul 2023 | 83.25 | 83.45 | 84.15 | 83.10 | 4766528 | -0.48% |
| 05 Jul 2023 | 83.65 | 83.40 | 84.70 | 82.60 | 7561288 | 0.48% |
| 04 Jul 2023 | 83.25 | 84.00 | 84.10 | 82.50 | 4758652 | -0.36% |
| 03 Jul 2023 | 83.55 | 83.95 | 84.55 | 83.20 | 4800313 | 0.06% |
| 30 Jun 2023 | 83.50 | 84.50 | 84.50 | 83.30 | 4507288 | -0.24% |
| 28 Jun 2023 | 83.70 | 84.55 | 84.95 | 83.10 | 6284535 | -0.65% |
| 27 Jun 2023 | 84.25 | 83.60 | 85.20 | 83.30 | 7518775 | 1.32% |
| 26 Jun 2023 | 83.15 | 83.10 | 84.25 | 82.35 | 7294832 | 0.54% |
| 23 Jun 2023 | 82.70 | 84.70 | 84.70 | 81.85 | 8645434 | -2.30% |
| 22 Jun 2023 | 84.65 | 86.10 | 86.30 | 83.30 | 10951108 | -1.34% |
| 21 Jun 2023 | 85.80 | 87.50 | 91.70 | 84.80 | 32676825 | -1.15% |
| 20 Jun 2023 | 86.80 | 83.35 | 87.30 | 81.70 | 21118748 | 3.15% |
| 19 Jun 2023 | 84.15 | 83.55 | 86.95 | 83.40 | 17626741 | 1.26% |
| 16 Jun 2023 | 83.10 | 81.75 | 84.20 | 81.65 | 10530512 | 2.15% |
| 15 Jun 2023 | 81.35 | 82.90 | 83.30 | 80.90 | 8431432 | -1.87% |
| 14 Jun 2023 | 82.90 | 82.25 | 84.15 | 82.05 | 8132999 | 1.34% |
| 13 Jun 2023 | 81.80 | 84.20 | 84.40 | 81.35 | 10410833 | -2.39% |
| 12 Jun 2023 | 83.80 | 83.70 | 84.60 | 82.85 | 9072116 | 0.60% |
| 09 Jun 2023 | 83.30 | 84.45 | 84.90 | 82.40 | 12445726 | -1.01% |
| 08 Jun 2023 | 84.15 | 87.10 | 88.20 | 83.50 | 18638111 | -3.00% |
| 07 Jun 2023 | 86.75 | 83.10 | 88.70 | 83.10 | 52413215 | 5.09% |
| 06 Jun 2023 | 82.55 | 80.25 | 82.95 | 80.10 | 17708274 | 3.12% |
| 05 Jun 2023 | 80.05 | 80.80 | 81.40 | 79.75 | 10446151 | -0.99% |
| 02 Jun 2023 | 80.85 | 83.00 | 83.70 | 80.40 | 12192532 | -2.30% |
| 01 Jun 2023 | 82.75 | 81.15 | 84.25 | 80.85 | 21321045 | 1.97% |
| 31 May 2023 | 81.15 | 80.40 | 82.25 | 78.50 | 20465349 | 1.50% |
| 30 May 2023 | 79.95 | 82.95 | 83.65 | 79.30 | 18206483 | -5.05% |
| 29 May 2023 | 84.20 | 81.50 | 84.95 | 81.45 | 24141579 | 3.50% |
| 26 May 2023 | 81.35 | 80.50 | 83.70 | 80.15 | 17894663 | 1.12% |
| 25 May 2023 | 80.45 | 80.60 | 81.80 | 79.20 | 13940387 | 0.37% |
| 24 May 2023 | 80.15 | 79.80 | 82.15 | 78.45 | 14687248 | 0.38% |
| 23 May 2023 | 79.85 | 82.00 | 82.50 | 79.55 | 10061627 | -2.44% |
| 22 May 2023 | 81.85 | 78.45 | 82.45 | 77.45 | 19506122 | 4.53% |
| 19 May 2023 | 78.30 | 80.45 | 80.80 | 77.60 | 9233000 | -2.25% |
| 18 May 2023 | 80.10 | 81.25 | 82.15 | 79.00 | 11845455 | -0.87% |
| 17 May 2023 | 80.80 | 78.90 | 82.70 | 78.65 | 25601925 | 2.80% |
| 16 May 2023 | 78.60 | 78.90 | 81.90 | 78.25 | 15192024 | 0.13% |
| 15 May 2023 | 78.50 | 80.00 | 80.70 | 77.35 | 14723985 | -0.95% |
| 12 May 2023 | 79.25 | 82.75 | 83.15 | 78.75 | 18405729 | -3.71% |
| 11 May 2023 | 82.30 | 80.00 | 85.20 | 79.90 | 48595190 | 4.38% |
| 10 May 2023 | 78.85 | 77.65 | 81.45 | 76.40 | 29278064 | 1.55% |
| 09 May 2023 | 77.65 | 84.50 | 85.20 | 77.10 | 29003418 | -7.61% |
| 08 May 2023 | 84.05 | 86.95 | 87.95 | 83.60 | 22427310 | -3.34% |
| 05 May 2023 | 86.95 | 82.80 | 88.80 | 82.55 | 51496664 | 5.46% |
| 04 May 2023 | 82.45 | 84.85 | 87.00 | 81.70 | 42693142 | -2.19% |
| 03 May 2023 | 84.30 | 85.95 | 89.50 | 83.25 | 100253919 | -2.32% |
| 02 May 2023 | 86.30 | 75.00 | 87.95 | 74.90 | 98677591 | 16.15% |
| 28 Apr 2023 | 74.30 | 74.00 | 75.45 | 73.15 | 22755240 | 2.34% |
| 27 Apr 2023 | 72.60 | 70.40 | 78.30 | 69.30 | 77071623 | 3.79% |
| 26 Apr 2023 | 69.95 | 70.65 | 74.75 | 68.80 | 47932931 | 0.14% |
| 25 Apr 2023 | 69.85 | 68.45 | 70.75 | 67.10 | 45505290 | 3.10% |
| 24 Apr 2023 | 67.75 | 65.00 | 69.65 | 64.05 | 49179455 | 7.28% |
| 21 Apr 2023 | 63.15 | 63.00 | 64.60 | 62.30 | 9374900 | 0.80% |
| 20 Apr 2023 | 62.65 | 61.95 | 63.80 | 61.65 | 9347918 | 1.62% |
| 19 Apr 2023 | 61.65 | 61.60 | 62.50 | 61.20 | 7365313 | 0.82% |
| 18 Apr 2023 | 61.15 | 58.10 | 61.50 | 57.60 | 14051671 | 6.44% |
| 17 Apr 2023 | 57.45 | 58.60 | 58.65 | 57.25 | 1737903 | -1.96% |
| 13 Apr 2023 | 58.60 | 58.20 | 59.75 | 57.80 | 3977498 | 0.69% |
| 12 Apr 2023 | 58.20 | 57.55 | 58.70 | 56.95 | 3676207 | 1.48% |
| 11 Apr 2023 | 57.35 | 57.95 | 58.25 | 57.05 | 1657536 | -1.04% |
| 10 Apr 2023 | 57.95 | 58.90 | 58.90 | 57.60 | 2080229 | -1.11% |
| 06 Apr 2023 | 58.60 | 56.75 | 59.00 | 56.60 | 4573571 | 2.81% |
| 05 Apr 2023 | 57.00 | 58.00 | 58.25 | 56.05 | 3099062 | -1.89% |
| 03 Apr 2023 | 58.10 | 56.05 | 58.45 | 55.80 | 6087659 | 3.75% |
| 31 Mar 2023 | 56.00 | 54.00 | 56.45 | 53.85 | 5021084 | 4.67% |
| 29 Mar 2023 | 53.50 | 52.00 | 54.00 | 52.00 | 3047113 | 0.94% |
| 28 Mar 2023 | 53.00 | 52.90 | 53.80 | 52.60 | 2198369 | 0.19% |
| 27 Mar 2023 | 52.90 | 53.00 | 53.65 | 52.60 | 2163925 | -0.47% |
| 24 Mar 2023 | 53.15 | 54.00 | 54.75 | 52.90 | 2705848 | -1.85% |
| 23 Mar 2023 | 54.15 | 54.15 | 54.65 | 53.65 | 2692253 | -0.18% |
| 22 Mar 2023 | 54.25 | 54.25 | 54.75 | 54.05 | 1630782 | -0.37% |
| 21 Mar 2023 | 54.45 | 53.75 | 54.65 | 52.50 | 2291508 | 1.59% |
| 20 Mar 2023 | 53.60 | 53.55 | 54.45 | 52.80 | 2578384 | -0.92% |
| 17 Mar 2023 | 54.10 | 54.55 | 55.00 | 53.50 | 1725268 | -0.28% |
| 16 Mar 2023 | 54.25 | 52.75 | 54.65 | 51.65 | 3750114 | 2.46% |
| 15 Mar 2023 | 52.95 | 53.20 | 53.75 | 52.50 | 1650181 | 0.19% |
| 14 Mar 2023 | 52.85 | 51.50 | 53.50 | 51.50 | 3821177 | 1.83% |
| 13 Mar 2023 | 51.90 | 54.20 | 54.50 | 51.55 | 2887112 | -4.07% |
| 10 Mar 2023 | 54.10 | 54.20 | 54.70 | 53.10 | 3446958 | -1.28% |
| 09 Mar 2023 | 54.80 | 55.25 | 56.35 | 54.55 | 4487224 | -0.72% |
| 08 Mar 2023 | 55.20 | 54.40 | 55.50 | 53.45 | 2727072 | 0.91% |
| 06 Mar 2023 | 54.70 | 53.05 | 55.15 | 52.50 | 5116044 | 3.70% |
| 03 Mar 2023 | 52.75 | 53.60 | 53.70 | 52.60 | 3519355 | -0.66% |
| 02 Mar 2023 | 53.10 | 53.65 | 55.70 | 52.85 | 8567131 | -0.65% |
| 01 Mar 2023 | 53.45 | 51.70 | 53.95 | 51.70 | 3578494 | 3.38% |
| 28 Feb 2023 | 51.70 | 51.50 | 52.30 | 51.35 | 1708841 | -0.58% |
| 27 Feb 2023 | 52.00 | 52.15 | 52.35 | 50.10 | 3114342 | -0.38% |
| 24 Feb 2023 | 52.20 | 52.50 | 53.55 | 52.00 | 1806711 | -0.38% |
| 23 Feb 2023 | 52.40 | 51.95 | 52.95 | 50.80 | 3895693 | 1.16% |
| 22 Feb 2023 | 51.80 | 51.20 | 53.10 | 51.15 | 4113693 | -0.29% |
| 21 Feb 2023 | 51.95 | 53.20 | 53.45 | 51.85 | 2586943 | -2.35% |
| 20 Feb 2023 | 53.20 | 54.60 | 54.80 | 53.05 | 2147189 | -2.56% |
| 17 Feb 2023 | 54.60 | 54.70 | 55.30 | 54.25 | 3094350 | -3.36% |
| 16 Feb 2023 | 56.50 | 56.35 | 56.80 | 56.10 | 2539582 | 0.71% |
| 15 Feb 2023 | 56.10 | 55.25 | 56.85 | 55.00 | 4383996 | 1.17% |
| 14 Feb 2023 | 55.45 | 53.75 | 55.85 | 53.55 | 6034756 | 3.74% |
| 13 Feb 2023 | 53.45 | 55.20 | 55.75 | 52.70 | 5221815 | -3.08% |
| 10 Feb 2023 | 55.15 | 55.50 | 56.30 | 54.85 | 4016319 | -0.45% |
| 09 Feb 2023 | 55.40 | 58.70 | 58.80 | 55.05 | 10108958 | -4.07% |
| 08 Feb 2023 | 57.75 | 56.75 | 58.80 | 56.05 | 3738697 | 1.76% |
| 07 Feb 2023 | 56.75 | 57.40 | 57.85 | 56.40 | 2582141 | -0.53% |
| 06 Feb 2023 | 57.05 | 57.15 | 58.00 | 56.80 | 2538397 | -0.26% |
| 03 Feb 2023 | 57.20 | 58.70 | 58.80 | 55.65 | 3922101 | -1.97% |
| 02 Feb 2023 | 58.35 | 57.50 | 60.15 | 57.15 | 3501498 | 1.13% |
| 01 Feb 2023 | 57.70 | 61.80 | 62.40 | 56.30 | 13392150 | -4.31% |
| 31 Jan 2023 | 60.30 | 58.30 | 60.60 | 57.90 | 6547252 | 4.24% |
| 30 Jan 2023 | 57.85 | 56.70 | 58.70 | 56.40 | 5124830 | 2.30% |
| 27 Jan 2023 | 56.55 | 58.10 | 58.95 | 54.20 | 6423078 | -2.84% |
| 25 Jan 2023 | 58.20 | 60.20 | 60.50 | 57.00 | 8091221 | -3.24% |
| 24 Jan 2023 | 60.15 | 60.55 | 60.95 | 59.60 | 3502208 | 0.00% |
| 23 Jan 2023 | 60.15 | 61.20 | 62.10 | 59.85 | 6169766 | -1.15% |
| 20 Jan 2023 | 60.85 | 60.60 | 62.35 | 60.50 | 4979913 | 0.50% |
| 19 Jan 2023 | 60.55 | 61.20 | 62.10 | 60.20 | 4485296 | -1.70% |
| 18 Jan 2023 | 61.60 | 61.15 | 62.80 | 60.80 | 6887431 | 1.32% |
| 17 Jan 2023 | 60.80 | 62.10 | 62.10 | 60.25 | 4008293 | -1.70% |
| 16 Jan 2023 | 61.85 | 63.20 | 63.45 | 61.50 | 8026582 | -1.90% |
| 13 Jan 2023 | 63.05 | 60.10 | 64.20 | 59.95 | 22672286 | 5.17% |
| 12 Jan 2023 | 59.95 | 59.00 | 60.60 | 58.75 | 9113883 | 1.87% |
| 11 Jan 2023 | 58.85 | 60.15 | 60.15 | 58.55 | 5858914 | -1.67% |
| 10 Jan 2023 | 59.85 | 61.55 | 61.65 | 59.30 | 5107758 | -2.21% |
| 09 Jan 2023 | 61.20 | 59.05 | 61.95 | 58.80 | 10324934 | 4.44% |
| 06 Jan 2023 | 58.60 | 60.25 | 60.45 | 58.25 | 4749511 | -2.41% |
| 05 Jan 2023 | 60.05 | 61.30 | 61.30 | 59.15 | 6753919 | -1.40% |
| 04 Jan 2023 | 60.90 | 61.10 | 63.15 | 60.15 | 13857187 | 0.25% |
| 03 Jan 2023 | 60.75 | 59.80 | 61.90 | 59.60 | 10165358 | 1.93% |
| 02 Jan 2023 | 59.60 | 60.00 | 60.75 | 58.75 | 6370668 | -0.25% |
| 30 Dec 2022 | 59.75 | 60.70 | 61.15 | 59.50 | 6976755 | -0.75% |
| 29 Dec 2022 | 60.20 | 59.00 | 61.90 | 57.80 | 18706636 | 2.03% |
| 28 Dec 2022 | 59.00 | 54.90 | 60.15 | 53.90 | 29364906 | 8.26% |
| 27 Dec 2022 | 54.50 | 54.35 | 55.40 | 53.35 | 7426695 | 1.30% |
| 26 Dec 2022 | 53.80 | 49.95 | 55.00 | 48.95 | 12016884 | 8.69% |
| 23 Dec 2022 | 49.50 | 55.40 | 55.60 | 48.75 | 13783721 | -11.92% |
| 22 Dec 2022 | 56.20 | 58.95 | 59.70 | 55.55 | 10100060 | -3.77% |
| 21 Dec 2022 | 58.40 | 65.40 | 65.40 | 57.60 | 16697025 | -9.95% |
| 20 Dec 2022 | 64.85 | 62.80 | 65.25 | 61.45 | 13440162 | 3.10% |
| 19 Dec 2022 | 62.90 | 61.60 | 63.40 | 60.25 | 6847089 | 2.86% |
| 16 Dec 2022 | 61.15 | 61.90 | 62.50 | 59.20 | 10640231 | -1.85% |
| 15 Dec 2022 | 62.30 | 64.95 | 64.95 | 61.85 | 6675578 | -4.37% |
| 14 Dec 2022 | 65.15 | 65.25 | 66.25 | 64.20 | 9310281 | 0.77% |
| 13 Dec 2022 | 64.65 | 63.35 | 65.10 | 62.95 | 10635362 | 2.54% |
| 12 Dec 2022 | 63.05 | 61.45 | 63.60 | 59.85 | 11828660 | 2.69% |
| 09 Dec 2022 | 61.40 | 63.25 | 63.70 | 59.80 | 12610264 | -3.31% |
| 08 Dec 2022 | 63.50 | 65.30 | 65.40 | 63.00 | 8246523 | -2.16% |
| 07 Dec 2022 | 64.90 | 65.80 | 66.75 | 64.10 | 23234469 | 0.15% |
| 06 Dec 2022 | 64.80 | 62.10 | 65.45 | 61.25 | 22305012 | 4.35% |
| 05 Dec 2022 | 62.10 | 64.00 | 64.15 | 61.60 | 9523461 | -1.82% |
| 02 Dec 2022 | 63.25 | 62.50 | 64.50 | 61.45 | 24200294 | 1.36% |
| 01 Dec 2022 | 62.40 | 59.05 | 62.85 | 58.80 | 19105730 | 6.48% |
| 30 Nov 2022 | 58.60 | 60.25 | 60.75 | 57.80 | 11266626 | -2.17% |
| 29 Nov 2022 | 59.90 | 61.70 | 64.65 | 58.50 | 34041728 | -2.92% |
| 28 Nov 2022 | 61.70 | 61.40 | 63.95 | 60.60 | 29640375 | 0.98% |
| 25 Nov 2022 | 61.10 | 59.80 | 61.85 | 58.70 | 17436036 | 2.86% |
| 24 Nov 2022 | 59.40 | 61.90 | 63.65 | 59.00 | 31520147 | -3.49% |
| 23 Nov 2022 | 61.55 | 57.30 | 62.20 | 57.20 | 27619107 | 8.27% |
| 22 Nov 2022 | 56.85 | 59.50 | 59.65 | 56.10 | 9137839 | -5.09% |
| 21 Nov 2022 | 59.90 | 58.20 | 60.75 | 57.75 | 20460275 | 3.01% |
| 18 Nov 2022 | 58.15 | 56.40 | 59.20 | 55.95 | 15981319 | 3.19% |
| 17 Nov 2022 | 56.35 | 58.55 | 59.40 | 55.30 | 22725319 | -2.17% |
| 16 Nov 2022 | 57.60 | 56.00 | 62.00 | 55.90 | 48745972 | 3.41% |
| 15 Nov 2022 | 55.70 | 54.00 | 56.20 | 53.60 | 21189130 | 4.31% |
| 14 Nov 2022 | 53.40 | 52.50 | 54.25 | 50.85 | 29428038 | 7.01% |
| 11 Nov 2022 | 49.90 | 49.00 | 50.20 | 48.25 | 5840629 | 3.42% |
| 10 Nov 2022 | 48.25 | 51.55 | 51.55 | 47.75 | 6555810 | -6.49% |
| 09 Nov 2022 | 51.60 | 50.30 | 52.40 | 49.90 | 15103721 | 3.30% |
| 07 Nov 2022 | 49.95 | 49.10 | 51.50 | 48.80 | 20938107 | 2.88% |
| 04 Nov 2022 | 48.55 | 48.00 | 49.65 | 48.00 | 9646797 | 1.89% |
| 03 Nov 2022 | 47.65 | 45.40 | 48.00 | 45.25 | 14407509 | 4.15% |
| 02 Nov 2022 | 45.75 | 44.05 | 46.00 | 43.75 | 4621879 | 3.74% |
| 01 Nov 2022 | 44.10 | 44.50 | 45.25 | 43.90 | 2783164 | -0.34% |
| 31 Oct 2022 | 44.25 | 44.10 | 45.00 | 43.75 | 2309865 | 0.91% |
| 28 Oct 2022 | 43.85 | 44.55 | 45.45 | 43.55 | 3145427 | -1.57% |
| 27 Oct 2022 | 44.55 | 43.70 | 45.00 | 42.50 | 4273013 | 3.73% |
| 25 Oct 2022 | 42.95 | 42.70 | 44.95 | 42.10 | 4633685 | 0.94% |
| 24 Oct 2022 | 42.55 | 41.30 | 42.90 | 41.05 | 1622673 | 4.16% |
| 21 Oct 2022 | 40.85 | 40.65 | 41.45 | 40.60 | 1219235 | 0.74% |
| 20 Oct 2022 | 40.55 | 41.60 | 41.80 | 40.35 | 4755169 | -2.76% |
| 19 Oct 2022 | 41.70 | 42.45 | 42.55 | 41.55 | 935218 | -1.30% |
| 18 Oct 2022 | 42.25 | 42.45 | 42.90 | 42.10 | 1058797 | -0.35% |
| 17 Oct 2022 | 42.40 | 42.20 | 42.95 | 41.80 | 994943 | 0.00% |
| 14 Oct 2022 | 42.40 | 43.10 | 43.80 | 42.20 | 1373868 | -0.82% |
| 13 Oct 2022 | 42.75 | 42.85 | 43.30 | 42.00 | 1547950 | -0.70% |
| 12 Oct 2022 | 43.05 | 42.95 | 43.25 | 42.10 | 1591570 | 0.94% |
| 11 Oct 2022 | 42.65 | 44.85 | 44.95 | 42.30 | 3057490 | -3.72% |
| 10 Oct 2022 | 44.30 | 41.60 | 45.05 | 41.50 | 10490407 | 5.35% |
| 07 Oct 2022 | 42.05 | 41.80 | 43.45 | 41.60 | 3144281 | 0.36% |
| 06 Oct 2022 | 41.90 | 40.80 | 42.20 | 40.65 | 2616019 | 3.33% |
| 04 Oct 2022 | 40.55 | 41.50 | 41.55 | 40.40 | 1051034 | -0.61% |
| 03 Oct 2022 | 40.80 | 39.25 | 41.50 | 39.20 | 2176732 | 3.29% |
| 30 Sep 2022 | 39.50 | 39.30 | 39.75 | 39.30 | 760656 | 0.51% |
| 29 Sep 2022 | 39.30 | 39.35 | 40.00 | 39.15 | 1130059 | 0.64% |
| 28 Sep 2022 | 39.05 | 39.30 | 39.45 | 39.00 | 649570 | -1.64% |
| 27 Sep 2022 | 39.70 | 39.45 | 40.00 | 39.35 | 772019 | 1.53% |
| 26 Sep 2022 | 39.10 | 39.55 | 39.65 | 38.60 | 1135866 | -1.76% |
| 23 Sep 2022 | 39.80 | 40.30 | 40.45 | 39.70 | 840127 | -1.49% |
| 22 Sep 2022 | 40.40 | 40.70 | 41.10 | 40.20 | 1058744 | -0.98% |
| 21 Sep 2022 | 40.80 | 42.10 | 42.10 | 40.60 | 1457858 | -1.81% |
| 20 Sep 2022 | 41.55 | 42.65 | 42.75 | 41.30 | 4533767 | 2.72% |
| 19 Sep 2022 | 40.45 | 40.55 | 40.85 | 40.25 | 997626 | -0.12% |
| 16 Sep 2022 | 40.50 | 42.65 | 42.70 | 40.10 | 2088530 | -4.26% |
| 15 Sep 2022 | 42.30 | 41.10 | 43.40 | 40.40 | 4562919 | 3.17% |
| 14 Sep 2022 | 41.00 | 41.00 | 41.50 | 40.70 | 1122690 | -0.49% |
| 13 Sep 2022 | 41.20 | 41.65 | 41.65 | 41.00 | 1190669 | -0.36% |
| 12 Sep 2022 | 41.35 | 41.95 | 42.30 | 41.25 | 1465747 | -0.96% |
| 09 Sep 2022 | 41.75 | 42.10 | 42.20 | 41.50 | 1199831 | -0.36% |
| 08 Sep 2022 | 41.90 | 42.10 | 42.40 | 41.85 | 879624 | -0.95% |
| 07 Sep 2022 | 42.30 | 42.30 | 42.50 | 42.00 | 963898 | -0.47% |
| 06 Sep 2022 | 42.50 | 42.85 | 42.85 | 42.15 | 900074 | -0.23% |
| 05 Sep 2022 | 42.60 | 43.45 | 43.50 | 42.40 | 1078446 | -1.05% |
| 02 Sep 2022 | 43.05 | 42.00 | 43.45 | 41.65 | 3807927 | 3.11% |
| 01 Sep 2022 | 41.75 | 40.70 | 41.95 | 40.60 | 1570021 | 2.20% |
| 30 Aug 2022 | 40.85 | 40.75 | 41.25 | 40.50 | 1192804 | 0.74% |
| 29 Aug 2022 | 40.55 | 39.90 | 40.80 | 39.45 | 1350642 | 0.62% |
| 26 Aug 2022 | 40.30 | 40.20 | 40.75 | 40.10 | 691143 | 0.62% |
| 25 Aug 2022 | 40.05 | 40.05 | 40.95 | 39.90 | 971983 | 0.25% |
| 24 Aug 2022 | 39.95 | 39.80 | 40.10 | 39.70 | 333618 | 0.38% |
| 23 Aug 2022 | 39.80 | 39.50 | 39.95 | 39.35 | 450055 | -0.38% |
| 22 Aug 2022 | 39.95 | 40.40 | 40.45 | 39.85 | 545421 | -0.62% |
| 19 Aug 2022 | 40.20 | 41.05 | 41.30 | 40.00 | 1219370 | -2.19% |
| 18 Aug 2022 | 41.10 | 41.40 | 41.40 | 40.80 | 1289600 | -0.12% |
| 17 Aug 2022 | 41.15 | 40.70 | 41.45 | 40.50 | 1666967 | 1.48% |
| 16 Aug 2022 | 40.55 | 41.00 | 41.00 | 40.40 | 731578 | -0.49% |
| 12 Aug 2022 | 40.75 | 39.50 | 41.75 | 39.30 | 3932092 | 3.56% |
| 11 Aug 2022 | 39.35 | 39.50 | 39.70 | 39.20 | 596194 | 1.03% |
| 10 Aug 2022 | 38.95 | 40.05 | 40.60 | 38.75 | 2152926 | -1.14% |
| 08 Aug 2022 | 39.40 | 39.25 | 39.55 | 39.25 | 639588 | 0.38% |
| 05 Aug 2022 | 39.25 | 39.65 | 39.70 | 39.15 | 787943 | -0.51% |
| 04 Aug 2022 | 39.45 | 40.10 | 40.30 | 39.15 | 871114 | -1.13% |
| 03 Aug 2022 | 39.90 | 39.25 | 40.40 | 38.90 | 2107329 | 2.31% |
| 02 Aug 2022 | 39.00 | 38.15 | 39.20 | 37.85 | 1582840 | 2.77% |
| 01 Aug 2022 | 37.95 | 37.60 | 38.25 | 37.55 | 1094039 | 0.93% |
| 29 Jul 2022 | 37.60 | 37.80 | 37.85 | 37.50 | 548129 | 0.53% |
| 28 Jul 2022 | 37.40 | 37.75 | 37.75 | 37.20 | 681658 | 0.27% |
| 27 Jul 2022 | 37.30 | 37.30 | 37.35 | 37.05 | 322214 | 0.00% |
| 26 Jul 2022 | 37.30 | 37.55 | 37.80 | 37.20 | 389713 | -1.06% |
| 25 Jul 2022 | 37.70 | 37.95 | 38.20 | 37.70 | 257852 | -0.66% |
| 22 Jul 2022 | 37.95 | 37.95 | 38.10 | 37.80 | 313449 | 0.40% |
| 21 Jul 2022 | 37.80 | 37.95 | 37.95 | 37.70 | 250816 | 0.13% |
| 20 Jul 2022 | 37.75 | 37.30 | 37.90 | 37.20 | 515587 | 1.34% |
| 19 Jul 2022 | 37.25 | 37.25 | 37.30 | 37.00 | 299565 | 0.68% |
| 18 Jul 2022 | 37.00 | 37.10 | 37.25 | 36.95 | 277018 | 0.14% |
| 15 Jul 2022 | 36.95 | 37.15 | 37.30 | 36.80 | 184161 | -0.54% |
| 14 Jul 2022 | 37.15 | 37.50 | 37.55 | 37.00 | 251524 | -0.67% |
| 13 Jul 2022 | 37.40 | 37.25 | 37.75 | 37.25 | 422635 | 0.00% |
| 12 Jul 2022 | 37.40 | 37.70 | 37.70 | 37.25 | 368447 | 0.13% |
| 11 Jul 2022 | 37.35 | 37.40 | 37.60 | 37.15 | 342258 | 0.00% |
| 08 Jul 2022 | 37.35 | 37.60 | 37.60 | 37.25 | 340651 | 0.13% |
| 07 Jul 2022 | 37.30 | 36.95 | 37.40 | 36.95 | 415030 | 1.22% |
| 06 Jul 2022 | 36.85 | 37.25 | 37.25 | 36.50 | 404474 | 0.82% |
| 05 Jul 2022 | 36.55 | 36.95 | 37.00 | 36.50 | 312817 | -0.14% |
| 04 Jul 2022 | 36.60 | 36.10 | 36.80 | 36.10 | 291763 | 1.53% |
| 01 Jul 2022 | 36.05 | 35.95 | 36.20 | 35.80 | 190000 | 0.00% |
| 30 Jun 2022 | 36.05 | 36.10 | 36.30 | 36.00 | 219749 | 0.14% |
| 29 Jun 2022 | 36.00 | 36.20 | 36.20 | 35.90 | 323888 | -0.96% |
| 28 Jun 2022 | 36.35 | 36.30 | 36.45 | 35.90 | 301172 | 0.14% |
| 27 Jun 2022 | 36.30 | 36.50 | 36.65 | 36.05 | 362636 | 0.28% |
| 24 Jun 2022 | 36.20 | 35.95 | 36.30 | 35.80 | 339075 | 1.40% |
| 23 Jun 2022 | 35.70 | 35.75 | 36.10 | 35.60 | 326869 | 0.42% |
| 22 Jun 2022 | 35.55 | 36.15 | 36.15 | 35.35 | 286763 | -1.39% |
| 21 Jun 2022 | 36.05 | 35.90 | 36.40 | 35.45 | 372286 | 1.84% |
| 20 Jun 2022 | 35.40 | 35.35 | 36.00 | 34.80 | 722348 | 0.14% |
| 17 Jun 2022 | 35.35 | 36.05 | 36.15 | 35.20 | 928622 | -2.35% |
| 16 Jun 2022 | 36.20 | 37.60 | 38.00 | 35.55 | 883877 | -3.60% |
| 15 Jun 2022 | 37.55 | 37.60 | 37.70 | 37.25 | 311112 | 0.40% |
| 14 Jun 2022 | 37.40 | 37.80 | 37.85 | 37.35 | 587419 | -1.06% |
| 13 Jun 2022 | 37.80 | 38.20 | 38.40 | 37.75 | 772405 | -2.07% |
| 10 Jun 2022 | 38.60 | 38.70 | 38.70 | 38.50 | 423744 | -0.64% |
| 09 Jun 2022 | 38.85 | 39.00 | 39.15 | 38.65 | 564349 | -0.51% |
| 08 Jun 2022 | 39.05 | 38.80 | 39.30 | 38.80 | 341327 | 0.39% |
| 07 Jun 2022 | 38.90 | 39.10 | 39.30 | 38.80 | 605057 | -0.38% |
| 06 Jun 2022 | 39.05 | 39.80 | 39.80 | 38.70 | 492824 | -1.26% |
| 03 Jun 2022 | 39.55 | 40.60 | 40.65 | 39.50 | 932303 | -1.86% |
| 02 Jun 2022 | 40.30 | 40.55 | 40.75 | 40.25 | 607279 | 0.37% |
| 01 Jun 2022 | 40.15 | 40.05 | 40.75 | 40.00 | 636972 | 0.25% |
| 31 May 2022 | 40.05 | 40.15 | 40.25 | 39.90 | 412535 | 0.38% |
| 30 May 2022 | 39.90 | 40.00 | 40.25 | 39.80 | 544411 | 1.40% |
| 27 May 2022 | 39.35 | 39.30 | 39.60 | 39.00 | 424712 | 1.94% |
| 26 May 2022 | 38.60 | 38.20 | 38.85 | 38.10 | 492391 | -0.13% |
| 25 May 2022 | 38.65 | 39.75 | 39.80 | 38.05 | 756306 | -2.15% |
| 24 May 2022 | 39.50 | 40.10 | 40.15 | 39.20 | 365545 | -1.62% |
| 23 May 2022 | 40.15 | 39.95 | 40.80 | 39.50 | 895939 | 1.39% |
| 20 May 2022 | 39.60 | 39.50 | 39.80 | 39.40 | 434712 | 1.02% |
| 19 May 2022 | 39.20 | 39.75 | 39.75 | 39.05 | 447084 | -1.88% |
| 18 May 2022 | 39.95 | 40.00 | 40.25 | 39.75 | 389323 | 0.38% |
| 17 May 2022 | 39.80 | 39.50 | 39.95 | 39.00 | 473740 | 1.27% |
| 16 May 2022 | 39.30 | 39.30 | 39.75 | 38.90 | 458816 | 0.00% |
| 13 May 2022 | 39.30 | 39.00 | 39.60 | 38.90 | 668759 | 1.55% |
| 12 May 2022 | 38.70 | 38.75 | 38.90 | 38.05 | 1003232 | -0.51% |
| 11 May 2022 | 38.90 | 40.00 | 40.00 | 38.65 | 1019224 | -2.14% |
| 10 May 2022 | 39.75 | 39.75 | 40.50 | 39.65 | 529950 | 0.13% |
| 09 May 2022 | 39.70 | 40.25 | 40.25 | 39.15 | 947157 | -0.87% |
| 06 May 2022 | 40.05 | 40.20 | 40.35 | 39.65 | 975701 | -1.35% |
| 05 May 2022 | 40.60 | 40.80 | 41.10 | 40.50 | 385832 | -0.37% |
| 04 May 2022 | 40.75 | 41.40 | 41.45 | 40.50 | 629436 | -1.33% |
| 02 May 2022 | 41.30 | 41.05 | 41.50 | 40.85 | 404286 | -0.12% |
| 29 Apr 2022 | 41.35 | 41.95 | 42.00 | 41.20 | 417037 | -0.84% |
| 28 Apr 2022 | 41.70 | 42.15 | 42.15 | 41.50 | 422685 | -0.36% |
| 27 Apr 2022 | 41.85 | 42.10 | 42.30 | 41.60 | 441604 | -0.95% |
| 26 Apr 2022 | 42.25 | 42.90 | 42.95 | 42.00 | 699738 | -0.71% |
| 25 Apr 2022 | 42.55 | 43.10 | 43.10 | 42.35 | 719580 | -1.73% |
| 22 Apr 2022 | 43.30 | 43.15 | 43.80 | 43.05 | 560090 | 0.12% |
| 21 Apr 2022 | 43.25 | 43.25 | 43.90 | 42.95 | 1203612 | 0.23% |
| 20 Apr 2022 | 43.15 | 42.95 | 43.45 | 42.45 | 860758 | 1.41% |
| 19 Apr 2022 | 42.55 | 42.70 | 43.60 | 42.10 | 1302439 | 0.24% |
| 18 Apr 2022 | 42.45 | 42.85 | 43.15 | 42.25 | 928510 | -1.28% |
| 13 Apr 2022 | 43.00 | 43.40 | 43.50 | 42.95 | 647258 | -0.35% |
| 12 Apr 2022 | 43.15 | 43.40 | 43.45 | 42.35 | 1376752 | -0.69% |
| 11 Apr 2022 | 43.45 | 43.35 | 44.15 | 43.10 | 1530412 | 0.00% |
| 08 Apr 2022 | 43.45 | 42.25 | 44.00 | 42.05 | 2485706 | 4.20% |
| 07 Apr 2022 | 41.70 | 42.40 | 43.10 | 41.60 | 1710118 | -0.95% |
| 06 Apr 2022 | 42.10 | 42.30 | 42.40 | 41.40 | 1173277 | -0.24% |
| 05 Apr 2022 | 42.20 | 41.25 | 42.40 | 41.20 | 1910609 | 2.55% |
| 04 Apr 2022 | 41.15 | 40.90 | 41.50 | 40.75 | 1423010 | 1.60% |
| 01 Apr 2022 | 40.50 | 39.80 | 40.75 | 39.80 | 1773198 | 1.76% |
| 31 Mar 2022 | 39.80 | 40.20 | 40.35 | 39.35 | 2116604 | -0.62% |
| 30 Mar 2022 | 40.05 | 40.00 | 40.45 | 40.00 | 998500 | 0.25% |
| 29 Mar 2022 | 39.95 | 40.30 | 40.70 | 39.85 | 1588984 | -0.87% |
| 28 Mar 2022 | 40.30 | 41.20 | 41.20 | 40.10 | 1383865 | -1.83% |
| 25 Mar 2022 | 41.05 | 41.80 | 41.80 | 40.95 | 930614 | -0.97% |
| 24 Mar 2022 | 41.45 | 41.25 | 41.85 | 41.00 | 1084859 | 0.61% |
| 23 Mar 2022 | 41.20 | 41.15 | 41.60 | 41.10 | 1160995 | 0.24% |
| 22 Mar 2022 | 41.10 | 41.20 | 41.20 | 40.85 | 687040 | 0.37% |
| 21 Mar 2022 | 40.95 | 41.50 | 41.50 | 40.85 | 1063651 | -0.85% |
| 17 Mar 2022 | 41.30 | 41.60 | 41.60 | 41.20 | 742028 | 0.24% |
| 16 Mar 2022 | 41.20 | 41.60 | 41.60 | 41.10 | 591068 | 0.00% |
| 15 Mar 2022 | 41.20 | 41.30 | 41.65 | 41.10 | 684795 | -0.48% |
| 14 Mar 2022 | 41.40 | 41.65 | 41.65 | 41.25 | 602665 | -0.12% |
| 11 Mar 2022 | 41.45 | 41.35 | 41.70 | 41.00 | 899789 | 0.24% |
| 10 Mar 2022 | 41.35 | 41.25 | 41.70 | 41.15 | 987482 | 2.10% |
| 09 Mar 2022 | 40.50 | 40.60 | 40.70 | 40.30 | 937963 | 0.62% |
| 08 Mar 2022 | 40.25 | 39.70 | 40.40 | 39.55 | 968912 | 2.03% |
| 07 Mar 2022 | 39.45 | 40.00 | 40.10 | 39.25 | 964907 | -1.62% |
| 04 Mar 2022 | 40.10 | 40.35 | 40.50 | 39.70 | 947791 | -1.11% |
| 03 Mar 2022 | 40.55 | 40.85 | 40.85 | 40.35 | 592958 | 0.12% |
| 02 Mar 2022 | 40.50 | 40.35 | 40.60 | 39.85 | 950626 | 0.12% |
| 28 Feb 2022 | 40.45 | 40.95 | 40.95 | 39.80 | 2459725 | 0.87% |
| 25 Feb 2022 | 40.10 | 39.45 | 40.50 | 39.35 | 2047211 | 1.91% |
| 24 Feb 2022 | 39.35 | 41.00 | 41.25 | 39.10 | 2686640 | -5.75% |
| 23 Feb 2022 | 41.75 | 41.70 | 42.20 | 41.70 | 606800 | 0.24% |
| 22 Feb 2022 | 41.65 | 41.55 | 42.05 | 41.55 | 1069290 | -2.12% |
| 21 Feb 2022 | 42.55 | 42.30 | 42.70 | 42.05 | 778087 | -0.93% |
| 18 Feb 2022 | 42.95 | 43.10 | 43.20 | 42.80 | 853857 | -0.46% |
| 17 Feb 2022 | 43.15 | 43.45 | 43.55 | 43.05 | 575356 | 0.00% |
| 16 Feb 2022 | 43.15 | 43.45 | 43.75 | 42.60 | 1354505 | 0.23% |
| 15 Feb 2022 | 43.05 | 43.75 | 44.00 | 42.60 | 2024498 | -1.26% |
| 14 Feb 2022 | 43.60 | 44.80 | 44.80 | 43.00 | 1438375 | -2.68% |
| 11 Feb 2022 | 44.80 | 44.80 | 45.15 | 44.75 | 912089 | -0.67% |
| 10 Feb 2022 | 45.10 | 45.00 | 45.50 | 44.80 | 946585 | 0.22% |
| 09 Feb 2022 | 45.00 | 44.85 | 45.15 | 44.65 | 613064 | 0.78% |
| 08 Feb 2022 | 44.65 | 45.00 | 45.30 | 44.20 | 1137646 | -0.56% |
| 07 Feb 2022 | 44.90 | 45.15 | 45.45 | 44.75 | 895300 | -0.44% |
| 04 Feb 2022 | 45.10 | 45.65 | 45.65 | 45.00 | 870620 | -0.77% |
| 03 Feb 2022 | 45.45 | 46.00 | 46.10 | 45.35 | 781532 | -0.87% |
| 02 Feb 2022 | 45.85 | 45.40 | 45.95 | 45.20 | 991312 | 1.66% |
| 01 Feb 2022 | 45.10 | 46.00 | 46.40 | 44.75 | 2005155 | -0.88% |
| 31 Jan 2022 | 45.50 | 45.50 | 45.70 | 45.15 | 1022562 | 1.00% |
| 28 Jan 2022 | 45.05 | 44.90 | 45.45 | 44.60 | 1186690 | 1.24% |
| 27 Jan 2022 | 44.50 | 44.90 | 45.00 | 44.10 | 1334631 | -0.11% |
| 25 Jan 2022 | 44.55 | 44.60 | 45.40 | 44.05 | 2201426 | -0.78% |
| 24 Jan 2022 | 44.90 | 46.30 | 46.50 | 44.75 | 1429233 | -2.92% |
| 21 Jan 2022 | 46.25 | 46.40 | 47.30 | 46.10 | 1607014 | -0.43% |
| 20 Jan 2022 | 46.45 | 46.50 | 46.85 | 46.30 | 811042 | 0.11% |
| 19 Jan 2022 | 46.40 | 46.85 | 46.85 | 46.10 | 969774 | -0.64% |
| 18 Jan 2022 | 46.70 | 48.00 | 48.15 | 46.45 | 1453995 | -2.10% |
| 17 Jan 2022 | 47.70 | 47.40 | 48.15 | 47.10 | 2497940 | 1.38% |
| 14 Jan 2022 | 47.05 | 46.95 | 47.45 | 46.65 | 1728441 | 1.07% |
| 13 Jan 2022 | 46.55 | 46.65 | 46.85 | 46.30 | 947416 | -0.21% |
| 12 Jan 2022 | 46.65 | 46.90 | 47.10 | 46.30 | 1200399 | 0.00% |
| 11 Jan 2022 | 46.65 | 47.15 | 48.25 | 46.10 | 3095664 | -0.43% |
| 10 Jan 2022 | 46.85 | 46.95 | 47.05 | 46.50 | 1638823 | 1.30% |
| 07 Jan 2022 | 46.25 | 46.50 | 46.85 | 46.10 | 1745620 | 0.43% |
| 06 Jan 2022 | 46.05 | 45.50 | 46.35 | 45.20 | 1105139 | 0.33% |
| 05 Jan 2022 | 45.90 | 46.45 | 46.45 | 45.80 | 1018026 | -0.97% |
| 04 Jan 2022 | 46.35 | 45.35 | 46.80 | 45.35 | 3724591 | 2.21% |
| 03 Jan 2022 | 45.35 | 45.35 | 45.70 | 45.10 | 962347 | 0.44% |
| 31 Dec 2021 | 45.15 | 44.90 | 45.35 | 44.80 | 963225 | 0.56% |
| 30 Dec 2021 | 44.90 | 45.10 | 45.55 | 44.80 | 866778 | 0.11% |
| 29 Dec 2021 | 44.85 | 44.80 | 45.10 | 44.65 | 589866 | 0.00% |
| 28 Dec 2021 | 44.85 | 45.00 | 45.15 | 44.75 | 730063 | 0.34% |
| 27 Dec 2021 | 44.70 | 44.50 | 45.20 | 44.40 | 884928 | -0.33% |
| 24 Dec 2021 | 44.85 | 45.15 | 45.20 | 44.55 | 749466 | 0.00% |
| 23 Dec 2021 | 44.85 | 45.00 | 45.25 | 44.75 | 725107 | 0.11% |
| 22 Dec 2021 | 44.80 | 44.70 | 44.90 | 44.55 | 583751 | 0.56% |
| 21 Dec 2021 | 44.55 | 44.85 | 45.25 | 44.15 | 1045203 | 0.22% |
| 20 Dec 2021 | 44.45 | 45.90 | 45.90 | 43.85 | 2889205 | -1.22% |
| 17 Dec 2021 | 45.00 | 45.80 | 45.85 | 44.80 | 1192423 | -1.75% |
| 16 Dec 2021 | 45.80 | 46.70 | 46.80 | 45.70 | 1196290 | -1.61% |
| 15 Dec 2021 | 46.55 | 47.10 | 47.20 | 46.30 | 870874 | -1.06% |
| 14 Dec 2021 | 47.05 | 47.45 | 47.60 | 46.95 | 4083288 | 0.86% |
| 13 Dec 2021 | 46.65 | 47.80 | 47.80 | 46.55 | 1375713 | -1.06% |
| 10 Dec 2021 | 47.15 | 47.45 | 47.80 | 46.85 | 2449340 | 0.75% |
| 09 Dec 2021 | 46.80 | 45.90 | 47.50 | 45.75 | 1890732 | 2.63% |
| 08 Dec 2021 | 45.60 | 45.40 | 46.20 | 45.20 | 1038629 | 1.11% |
| 07 Dec 2021 | 45.10 | 44.80 | 45.50 | 44.80 | 685203 | 0.45% |
| 06 Dec 2021 | 44.90 | 45.20 | 45.60 | 44.80 | 688248 | -0.55% |
| 03 Dec 2021 | 45.15 | 45.40 | 45.50 | 45.10 | 793097 | -0.55% |
| 02 Dec 2021 | 45.40 | 45.90 | 45.90 | 45.20 | 1441855 | 1.11% |
| 01 Dec 2021 | 44.90 | 45.15 | 45.45 | 44.45 | 1005770 | -0.11% |
| 30 Nov 2021 | 44.95 | 45.25 | 45.75 | 44.70 | 1140629 | -0.22% |
| 29 Nov 2021 | 45.05 | 45.30 | 45.35 | 43.75 | 1605614 | -0.55% |
| 26 Nov 2021 | 45.30 | 45.95 | 46.40 | 45.00 | 2103599 | -1.84% |
| 25 Nov 2021 | 46.15 | 46.45 | 46.75 | 45.95 | 912783 | -0.54% |
| 24 Nov 2021 | 46.40 | 47.00 | 47.20 | 46.30 | 1019218 | -0.75% |
| 23 Nov 2021 | 46.75 | 46.80 | 47.45 | 45.80 | 3309148 | -0.32% |
| 22 Nov 2021 | 46.90 | 46.60 | 47.95 | 45.45 | 2494694 | 0.64% |
| 18 Nov 2021 | 46.60 | 47.50 | 47.60 | 46.25 | 2646748 | -1.38% |
| 17 Nov 2021 | 47.25 | 47.20 | 48.10 | 46.85 | 1615472 | -0.84% |
| 16 Nov 2021 | 47.65 | 48.20 | 48.60 | 47.10 | 1350544 | -1.55% |
| 15 Nov 2021 | 48.40 | 49.10 | 49.20 | 48.25 | 1966274 | -0.82% |
| 12 Nov 2021 | 48.80 | 49.00 | 49.95 | 48.55 | 4058087 | 0.31% |
| 11 Nov 2021 | 48.65 | 49.45 | 49.70 | 48.25 | 1513862 | -1.22% |
| 10 Nov 2021 | 49.25 | 49.90 | 50.40 | 49.05 | 3106388 | -0.81% |
| 09 Nov 2021 | 49.65 | 48.60 | 50.75 | 48.30 | 9157557 | 2.80% |
| 08 Nov 2021 | 48.30 | 48.25 | 48.95 | 47.35 | 2477154 | 1.26% |
| 04 Nov 2021 | 47.70 | 47.50 | 47.95 | 47.30 | 709178 | 1.71% |
| 03 Nov 2021 | 46.90 | 47.30 | 47.65 | 46.50 | 1591472 | -0.64% |
| 02 Nov 2021 | 47.20 | 47.10 | 47.85 | 47.10 | 1392362 | 0.32% |
| 01 Nov 2021 | 47.05 | 47.65 | 47.90 | 46.95 | 1525355 | -0.42% |
| 29 Oct 2021 | 47.25 | 47.00 | 48.10 | 46.05 | 3618329 | -1.56% |
| 28 Oct 2021 | 48.00 | 48.45 | 49.50 | 47.60 | 5230777 | -0.93% |
| 27 Oct 2021 | 48.45 | 49.60 | 49.60 | 48.25 | 4282224 | -2.61% |
| 26 Oct 2021 | 49.75 | 49.00 | 50.75 | 48.35 | 9665771 | 1.95% |
| 25 Oct 2021 | 48.80 | 52.90 | 53.40 | 47.50 | 21569551 | -5.33% |
| 22 Oct 2021 | 51.55 | 47.45 | 52.90 | 46.75 | 33459941 | 8.76% |
| 21 Oct 2021 | 47.40 | 45.85 | 48.15 | 45.75 | 5034130 | 3.61% |
| 20 Oct 2021 | 45.75 | 46.40 | 46.70 | 44.75 | 2482031 | -1.93% |
| 19 Oct 2021 | 46.65 | 48.90 | 48.90 | 46.15 | 3894323 | -3.32% |
| 18 Oct 2021 | 48.25 | 47.25 | 48.50 | 46.90 | 6179457 | 3.76% |
| 14 Oct 2021 | 46.50 | 46.90 | 46.90 | 46.40 | 1756607 | 0.00% |
| 13 Oct 2021 | 46.50 | 46.30 | 47.00 | 45.75 | 3022484 | 1.20% |
| 12 Oct 2021 | 45.95 | 45.95 | 46.40 | 45.40 | 3859262 | 0.00% |
| 11 Oct 2021 | 45.95 | 46.55 | 46.55 | 45.80 | 1767750 | -0.76% |
| 08 Oct 2021 | 46.30 | 47.30 | 47.30 | 46.10 | 2320388 | -1.28% |
| 07 Oct 2021 | 46.90 | 47.70 | 47.80 | 46.80 | 1893320 | 0.21% |
| 06 Oct 2021 | 46.80 | 48.25 | 48.40 | 46.55 | 5805438 | -1.47% |
| 05 Oct 2021 | 47.50 | 45.30 | 48.05 | 45.00 | 11143516 | 5.32% |
| 04 Oct 2021 | 45.10 | 45.30 | 45.35 | 44.95 | 1318198 | 0.00% |
| 01 Oct 2021 | 45.10 | 45.20 | 45.25 | 44.85 | 996063 | -0.22% |
| 30 Sep 2021 | 45.20 | 45.70 | 45.75 | 45.10 | 1054393 | -0.66% |
| 29 Sep 2021 | 45.50 | 45.70 | 45.95 | 45.05 | 1727378 | 0.78% |
| 28 Sep 2021 | 45.15 | 45.50 | 45.90 | 45.05 | 1495414 | -0.33% |
| 27 Sep 2021 | 45.30 | 46.50 | 46.70 | 45.10 | 2322491 | -1.09% |
| 24 Sep 2021 | 45.80 | 45.00 | 46.60 | 44.60 | 9786989 | 2.81% |
| 23 Sep 2021 | 44.55 | 44.00 | 45.00 | 43.80 | 1668803 | 2.18% |
| 22 Sep 2021 | 43.60 | 43.70 | 43.80 | 43.25 | 862713 | 1.16% |
| 21 Sep 2021 | 43.10 | 43.70 | 43.90 | 42.80 | 2046907 | -1.82% |
| 20 Sep 2021 | 43.90 | 45.00 | 45.30 | 43.60 | 2305410 | -2.01% |
| 17 Sep 2021 | 44.80 | 45.15 | 45.15 | 43.75 | 1966390 | -0.11% |
| 16 Sep 2021 | 44.85 | 44.40 | 45.00 | 44.15 | 2240149 | -1.97% |
| 15 Sep 2021 | 45.75 | 45.45 | 46.25 | 45.30 | 5619784 | 0.99% |
| 14 Sep 2021 | 45.30 | 45.30 | 45.50 | 45.20 | 1912730 | 0.22% |
| 13 Sep 2021 | 45.20 | 45.60 | 45.70 | 45.05 | 2079053 | -0.33% |
| 09 Sep 2021 | 45.35 | 45.50 | 45.75 | 45.30 | 2527808 | 0.89% |
| 08 Sep 2021 | 44.95 | 44.40 | 45.75 | 44.15 | 5844843 | 1.58% |
| 07 Sep 2021 | 44.25 | 43.80 | 44.95 | 43.50 | 3061610 | 1.26% |
| 06 Sep 2021 | 43.70 | 43.90 | 43.95 | 43.40 | 1231480 | 0.58% |
| 03 Sep 2021 | 43.45 | 43.00 | 43.90 | 43.00 | 1257895 | 1.16% |
| 02 Sep 2021 | 42.95 | 43.15 | 43.25 | 42.80 | 913625 | -0.12% |
| 01 Sep 2021 | 43.00 | 43.05 | 43.30 | 42.85 | 967439 | -0.12% |
| 31 Aug 2021 | 43.05 | 42.95 | 43.75 | 42.80 | 854461 | 0.23% |
| 30 Aug 2021 | 42.95 | 42.85 | 43.10 | 42.75 | 910663 | 0.23% |
| 27 Aug 2021 | 42.85 | 42.90 | 43.00 | 42.40 | 968232 | -0.23% |
| 26 Aug 2021 | 42.95 | 43.85 | 43.85 | 42.55 | 2249367 | -1.83% |
| 25 Aug 2021 | 43.75 | 40.95 | 44.25 | 40.80 | 8120841 | 7.63% |
| 24 Aug 2021 | 40.65 | 40.90 | 40.95 | 40.15 | 2188496 | -0.12% |
| 23 Aug 2021 | 40.70 | 42.00 | 42.25 | 40.60 | 1645292 | -2.51% |
| 20 Aug 2021 | 41.75 | 42.00 | 42.25 | 41.60 | 1207566 | -1.42% |
| 18 Aug 2021 | 42.35 | 42.20 | 43.00 | 42.10 | 2244645 | 0.36% |
| 17 Aug 2021 | 42.20 | 43.05 | 43.25 | 42.15 | 2252946 | -1.75% |
| 16 Aug 2021 | 42.95 | 44.70 | 44.75 | 42.80 | 3307356 | -3.27% |
| 13 Aug 2021 | 44.40 | 44.50 | 45.45 | 44.00 | 4712749 | 0.68% |
| 12 Aug 2021 | 44.10 | 42.55 | 44.85 | 42.45 | 6164774 | 4.13% |
| 11 Aug 2021 | 42.35 | 43.30 | 43.30 | 42.05 | 2644292 | -2.19% |
| 10 Aug 2021 | 43.30 | 44.20 | 44.65 | 43.15 | 2138583 | -1.70% |
| 09 Aug 2021 | 44.05 | 44.60 | 44.70 | 43.95 | 1064858 | 0.00% |
| 06 Aug 2021 | 44.05 | 44.10 | 44.45 | 43.85 | 1007377 | 0.00% |
| 05 Aug 2021 | 44.05 | 44.60 | 44.60 | 43.85 | 1077356 | -0.79% |
| 04 Aug 2021 | 44.40 | 45.40 | 45.40 | 44.30 | 1231816 | -1.44% |
| 03 Aug 2021 | 45.05 | 45.25 | 45.65 | 44.85 | 1634465 | 0.33% |
| 02 Aug 2021 | 44.90 | 45.00 | 46.20 | 44.40 | 4498871 | 2.16% |
| 30 Jul 2021 | 43.95 | 43.90 | 44.20 | 43.70 | 1683781 | 0.46% |
| 29 Jul 2021 | 43.75 | 44.00 | 44.20 | 43.10 | 1869926 | -0.46% |
| 28 Jul 2021 | 43.95 | 44.80 | 44.80 | 43.80 | 2125803 | -1.57% |
| 27 Jul 2021 | 44.65 | 45.00 | 45.35 | 44.25 | 2418892 | -0.33% |
| 26 Jul 2021 | 44.80 | 44.75 | 45.40 | 44.65 | 2094844 | 0.11% |
| 23 Jul 2021 | 44.75 | 45.25 | 45.55 | 44.50 | 2783150 | -0.89% |
| 22 Jul 2021 | 45.15 | 46.00 | 46.20 | 44.55 | 3089725 | -1.31% |
| 20 Jul 2021 | 45.75 | 46.40 | 46.80 | 45.60 | 2077258 | -0.87% |
| 19 Jul 2021 | 46.15 | 46.25 | 46.45 | 46.00 | 1437962 | -0.22% |
| 16 Jul 2021 | 46.25 | 47.00 | 47.15 | 45.95 | 2811696 | -1.07% |
| 15 Jul 2021 | 46.75 | 46.50 | 47.40 | 46.45 | 2706592 | 0.65% |
| 14 Jul 2021 | 46.45 | 46.90 | 47.30 | 46.40 | 1446120 | -0.96% |
| 13 Jul 2021 | 46.90 | 47.10 | 47.50 | 46.75 | 1955035 | 0.54% |
| 12 Jul 2021 | 46.65 | 47.40 | 47.50 | 46.55 | 1357094 | 0.00% |
| 09 Jul 2021 | 46.65 | 46.60 | 46.85 | 46.40 | 1184248 | 0.11% |
| 08 Jul 2021 | 46.60 | 47.00 | 47.50 | 46.00 | 2106195 | -0.75% |
| 07 Jul 2021 | 46.95 | 47.75 | 47.85 | 46.80 | 1814253 | -1.26% |
| 06 Jul 2021 | 47.55 | 48.25 | 48.30 | 47.50 | 1765041 | -1.04% |
| 05 Jul 2021 | 48.05 | 48.70 | 48.70 | 47.80 | 2838581 | 1.37% |
| 02 Jul 2021 | 47.40 | 48.25 | 48.35 | 47.25 | 1926674 | -1.76% |
| 01 Jul 2021 | 48.25 | 49.00 | 49.30 | 48.10 | 3072185 | -1.13% |
| 30 Jun 2021 | 48.80 | 48.50 | 49.45 | 47.55 | 10218701 | 1.88% |
| 29 Jun 2021 | 47.90 | 48.95 | 48.95 | 47.65 | 2788226 | -1.74% |
| 28 Jun 2021 | 48.75 | 48.75 | 49.25 | 48.35 | 4381293 | 1.99% |
| 25 Jun 2021 | 47.80 | 47.75 | 48.00 | 47.40 | 1302225 | 0.10% |
| 24 Jun 2021 | 47.75 | 48.35 | 48.65 | 47.60 | 1604123 | -1.24% |
| 23 Jun 2021 | 48.35 | 48.40 | 49.15 | 47.80 | 5521054 | 0.62% |
| 22 Jun 2021 | 48.05 | 46.85 | 49.40 | 46.70 | 8144068 | 3.00% |
| 21 Jun 2021 | 46.65 | 45.80 | 46.85 | 45.30 | 1377873 | 1.08% |
| 18 Jun 2021 | 46.15 | 47.45 | 47.45 | 45.50 | 1933857 | -2.12% |
| 17 Jun 2021 | 47.15 | 47.40 | 47.75 | 47.05 | 1264546 | -1.26% |
| 16 Jun 2021 | 47.75 | 48.50 | 48.50 | 47.65 | 1221117 | -0.73% |
| 15 Jun 2021 | 48.10 | 48.90 | 48.95 | 47.85 | 2506732 | -0.93% |
| 14 Jun 2021 | 48.55 | 48.30 | 49.20 | 47.50 | 4197578 | 0.73% |
| 11 Jun 2021 | 48.20 | 48.65 | 48.95 | 48.15 | 1894572 | -0.52% |
| 10 Jun 2021 | 48.45 | 48.65 | 48.65 | 48.10 | 2046079 | 0.94% |
| 09 Jun 2021 | 48.00 | 49.50 | 49.85 | 47.60 | 7049268 | -1.23% |
| 08 Jun 2021 | 48.60 | 48.30 | 48.90 | 48.05 | 3794708 | 1.57% |
| 07 Jun 2021 | 47.85 | 47.35 | 48.50 | 47.15 | 4363787 | 1.38% |
| 04 Jun 2021 | 47.20 | 47.40 | 47.85 | 47.00 | 1744932 | 0.53% |
| 03 Jun 2021 | 46.95 | 46.15 | 48.90 | 46.10 | 9381187 | 2.07% |
| 02 Jun 2021 | 46.00 | 46.10 | 46.35 | 45.70 | 2669962 | -1.71% |
| 01 Jun 2021 | 46.80 | 47.70 | 47.95 | 46.70 | 2116699 | -1.99% |
| 31 May 2021 | 47.75 | 48.40 | 48.65 | 47.65 | 1179587 | -1.04% |
| 28 May 2021 | 48.25 | 49.00 | 49.00 | 48.10 | 2678590 | -0.82% |
| 27 May 2021 | 48.65 | 49.05 | 49.35 | 48.60 | 1577231 | -0.82% |
| 26 May 2021 | 49.05 | 49.50 | 49.50 | 49.00 | 1795992 | -0.30% |
| 25 May 2021 | 49.20 | 49.25 | 49.55 | 49.10 | 3900862 | 0.10% |
| 24 May 2021 | 49.15 | 51.15 | 51.25 | 48.40 | 10707412 | -4.00% |
| 21 May 2021 | 51.20 | 51.95 | 52.40 | 51.00 | 2804050 | 0.49% |
| 20 May 2021 | 50.95 | 49.00 | 54.00 | 49.00 | 11644118 | 4.66% |
| 19 May 2021 | 48.68 | 49.63 | 49.78 | 48.50 | 4041762 | -0.71% |
| 18 May 2021 | 49.03 | 50.95 | 50.95 | 47.50 | 5042076 | -2.68% |
| 17 May 2021 | 50.38 | 49.73 | 50.50 | 49.68 | 5514270 | 2.92% |
| 14 May 2021 | 48.95 | 49.50 | 49.95 | 48.53 | 8812302 | 0.93% |
| 12 May 2021 | 48.50 | 47.00 | 49.45 | 46.90 | 7943701 | 3.79% |
| 11 May 2021 | 46.73 | 46.50 | 47.33 | 46.35 | 3468440 | -0.04% |
| 10 May 2021 | 46.75 | 46.30 | 47.35 | 46.03 | 7666567 | 5.58% |
| 07 May 2021 | 44.28 | 44.13 | 44.75 | 43.78 | 1622225 | 0.52% |
| 06 May 2021 | 44.05 | 44.05 | 44.40 | 43.88 | 602521 | 0.46% |
| 05 May 2021 | 43.85 | 44.00 | 44.20 | 43.80 | 773728 | 0.16% |
| 04 May 2021 | 43.78 | 44.15 | 45.00 | 43.60 | 2227149 | -0.34% |
| 03 May 2021 | 43.93 | 44.63 | 44.90 | 43.83 | 1526381 | -1.90% |
| 30 Apr 2021 | 44.78 | 44.65 | 45.60 | 44.65 | 1603547 | -1.04% |
| 29 Apr 2021 | 45.25 | 45.25 | 45.40 | 44.85 | 1707243 | 0.38% |
| 28 Apr 2021 | 45.08 | 44.03 | 45.73 | 44.03 | 2745931 | 1.88% |
| 27 Apr 2021 | 44.25 | 44.00 | 44.43 | 44.00 | 592272 | 0.57% |
| 26 Apr 2021 | 44.00 | 44.13 | 44.55 | 43.88 | 624073 | 0.23% |
| 23 Apr 2021 | 43.90 | 43.50 | 44.88 | 43.43 | 1466679 | 0.92% |
| 22 Apr 2021 | 43.50 | 43.08 | 43.70 | 43.08 | 686060 | 0.00% |
| 20 Apr 2021 | 43.50 | 43.65 | 43.93 | 43.38 | 644203 | 0.00% |
| 19 Apr 2021 | 43.50 | 43.50 | 43.65 | 42.60 | 1097247 | -1.81% |
| 16 Apr 2021 | 44.30 | 44.50 | 44.80 | 44.25 | 1294484 | -0.11% |
| 15 Apr 2021 | 44.35 | 43.75 | 45.40 | 43.75 | 2008271 | 0.80% |
| 13 Apr 2021 | 44.00 | 43.10 | 44.28 | 43.10 | 1714749 | 1.27% |
| 12 Apr 2021 | 43.45 | 44.38 | 44.38 | 43.08 | 2480237 | -3.51% |
| 09 Apr 2021 | 45.03 | 44.75 | 45.23 | 44.50 | 3472994 | 0.07% |
| 08 Apr 2021 | 45.00 | 45.13 | 45.30 | 44.65 | 3044069 | -0.11% |
| 07 Apr 2021 | 45.05 | 45.50 | 45.60 | 44.95 | 3120866 | -0.77% |
| 06 Apr 2021 | 45.40 | 45.98 | 46.18 | 45.20 | 7658708 | 1.68% |
| 05 Apr 2021 | 44.65 | 45.00 | 45.50 | 43.53 | 7548463 | -0.67% |
| 01 Apr 2021 | 44.95 | 44.50 | 45.23 | 44.25 | 3260535 | 1.81% |
| 31 Mar 2021 | 44.15 | 44.35 | 44.98 | 44.00 | 5898016 | 1.08% |
| 30 Mar 2021 | 43.68 | 40.55 | 44.25 | 40.30 | 11316630 | 8.04% |
| 26 Mar 2021 | 40.43 | 40.65 | 40.93 | 40.30 | 1431565 | 0.50% |
| 25 Mar 2021 | 40.23 | 42.00 | 42.08 | 40.00 | 2822291 | -4.28% |
| 24 Mar 2021 | 42.03 | 42.25 | 42.93 | 41.63 | 3114774 | -0.76% |
| 23 Mar 2021 | 42.35 | 41.45 | 42.68 | 41.43 | 2614511 | 2.17% |
| 22 Mar 2021 | 41.45 | 41.80 | 42.20 | 41.13 | 2537702 | -0.79% |
| 19 Mar 2021 | 41.78 | 41.00 | 42.15 | 39.68 | 3707869 | 1.04% |
| 18 Mar 2021 | 41.35 | 42.50 | 42.85 | 41.03 | 2111839 | -2.01% |
| 17 Mar 2021 | 42.20 | 43.40 | 43.53 | 42.03 | 1876919 | -2.61% |
| 16 Mar 2021 | 43.33 | 42.65 | 43.85 | 42.40 | 3118280 | 1.83% |
| 15 Mar 2021 | 42.55 | 43.70 | 43.70 | 42.13 | 2926792 | -2.30% |
| 12 Mar 2021 | 43.55 | 44.35 | 44.50 | 43.45 | 3952501 | -1.14% |
| 10 Mar 2021 | 44.05 | 44.40 | 44.75 | 44.00 | 3426570 | -0.29% |
| 09 Mar 2021 | 44.18 | 44.88 | 44.95 | 44.00 | 5210203 | -0.67% |
| 08 Mar 2021 | 44.48 | 45.43 | 45.60 | 44.10 | 7225413 | -1.48% |
| 05 Mar 2021 | 45.15 | 45.23 | 46.38 | 45.00 | 17430303 | -0.99% |
| 04 Mar 2021 | 45.60 | 44.95 | 46.98 | 44.65 | 52130491 | 0.11% |
| 03 Mar 2021 | 45.55 | 46.48 | 46.63 | 45.25 | 29427960 | -6.95% |
| 02 Mar 2021 | 48.95 | 48.35 | 50.33 | 48.25 | 4186728 | 1.81% |
| 01 Mar 2021 | 48.08 | 47.43 | 48.85 | 47.18 | 1750036 | 2.02% |
| 26 Feb 2021 | 47.13 | 47.25 | 48.10 | 46.50 | 1125402 | -0.74% |
| 25 Feb 2021 | 47.48 | 47.38 | 47.88 | 47.25 | 852391 | 0.42% |
| 24 Feb 2021 | 47.28 | 47.10 | 47.83 | 46.78 | 475673 | 0.64% |
| 23 Feb 2021 | 46.98 | 47.30 | 47.60 | 46.83 | 816432 | -1.47% |
| 22 Feb 2021 | 47.68 | 47.85 | 48.83 | 47.30 | 1655772 | -0.21% |
| 19 Feb 2021 | 47.78 | 49.00 | 49.00 | 47.53 | 1460231 | -1.38% |
| 18 Feb 2021 | 48.45 | 48.50 | 49.35 | 47.80 | 1453589 | 0.94% |
| 17 Feb 2021 | 48.00 | 46.50 | 48.90 | 46.25 | 3392446 | 2.61% |
| 16 Feb 2021 | 46.78 | 47.45 | 47.45 | 46.18 | 3225400 | -1.78% |
| 15 Feb 2021 | 47.63 | 53.85 | 53.95 | 47.00 | 9439222 | -10.44% |
| 12 Feb 2021 | 53.18 | 53.58 | 54.00 | 51.15 | 5334004 | -0.04% |
| 11 Feb 2021 | 53.20 | 52.20 | 54.25 | 51.95 | 10839987 | 2.94% |
| 10 Feb 2021 | 51.68 | 48.50 | 52.23 | 47.65 | 27088864 | 11.38% |
| 09 Feb 2021 | 46.40 | 43.43 | 47.83 | 42.75 | 17366907 | 7.53% |
| 08 Feb 2021 | 43.15 | 43.00 | 43.93 | 42.65 | 927436 | 0.75% |
| 05 Feb 2021 | 42.83 | 43.13 | 43.38 | 42.65 | 583949 | -0.70% |
| 04 Feb 2021 | 43.13 | 42.58 | 43.45 | 42.38 | 790969 | 1.17% |
| 03 Feb 2021 | 42.63 | 42.50 | 43.13 | 42.10 | 700434 | 0.54% |
| 02 Feb 2021 | 42.40 | 42.73 | 43.03 | 42.05 | 698094 | 0.05% |
| 01 Feb 2021 | 42.38 | 41.75 | 44.00 | 41.60 | 2313000 | 0.95% |
| 29 Jan 2021 | 41.98 | 42.80 | 43.15 | 41.90 | 478110 | -1.18% |
| 28 Jan 2021 | 42.48 | 41.75 | 42.85 | 41.28 | 661529 | 0.54% |
| 27 Jan 2021 | 42.25 | 42.58 | 42.73 | 42.00 | 393118 | -0.71% |
| 25 Jan 2021 | 42.55 | 44.00 | 44.00 | 42.45 | 528146 | -1.96% |
| 22 Jan 2021 | 43.40 | 43.73 | 44.98 | 42.95 | 743419 | -0.80% |
| 21 Jan 2021 | 43.75 | 44.73 | 44.78 | 43.55 | 649314 | -1.57% |
| 20 Jan 2021 | 44.45 | 44.63 | 44.90 | 44.35 | 392811 | -0.29% |
| 19 Jan 2021 | 44.58 | 44.50 | 45.15 | 44.40 | 470562 | 0.22% |
| 18 Jan 2021 | 44.48 | 45.50 | 45.63 | 44.15 | 812522 | -2.56% |
| 15 Jan 2021 | 45.65 | 46.50 | 46.75 | 45.50 | 2634947 | 0.33% |
| 14 Jan 2021 | 45.50 | 45.85 | 46.10 | 45.00 | 1132406 | -0.55% |
| 13 Jan 2021 | 45.75 | 46.03 | 46.85 | 45.53 | 1675090 | 0.04% |
| 12 Jan 2021 | 45.73 | 46.35 | 46.50 | 45.60 | 1141740 | -1.76% |
| 11 Jan 2021 | 46.55 | 45.98 | 46.78 | 45.20 | 4368975 | 2.99% |
| 08 Jan 2021 | 45.20 | 46.28 | 47.08 | 44.98 | 2444503 | -1.53% |
| 07 Jan 2021 | 45.90 | 46.50 | 46.83 | 45.75 | 1529194 | -0.39% |
| 06 Jan 2021 | 46.08 | 46.05 | 47.05 | 45.53 | 10991792 | 2.06% |
| 05 Jan 2021 | 45.15 | 43.93 | 45.30 | 43.53 | 3008829 | 2.78% |
| 04 Jan 2021 | 43.93 | 43.98 | 44.23 | 43.65 | 593608 | 0.46% |
| 01 Jan 2021 | 43.73 | 43.75 | 44.65 | 43.58 | 699530 | -0.05% |
| 31 Dec 2020 | 43.75 | 43.50 | 44.65 | 43.50 | 1153797 | 0.69% |
| 30 Dec 2020 | 43.45 | 43.70 | 43.98 | 43.28 | 386147 | -0.57% |
| 29 Dec 2020 | 43.70 | 43.90 | 44.50 | 43.53 | 705686 | -1.75% |
| 28 Dec 2020 | 44.48 | 43.38 | 45.68 | 42.70 | 2661363 | 2.14% |
| 24 Dec 2020 | 43.55 | 44.45 | 44.45 | 43.10 | 782825 | -1.31% |
| 23 Dec 2020 | 44.13 | 42.23 | 45.28 | 42.00 | 4040176 | 4.95% |
| 22 Dec 2020 | 42.05 | 41.25 | 42.80 | 40.00 | 687011 | 1.25% |
| 21 Dec 2020 | 41.53 | 44.18 | 44.18 | 40.93 | 677035 | -5.68% |
| 18 Dec 2020 | 44.03 | 44.53 | 44.95 | 43.75 | 505713 | -1.23% |
| 17 Dec 2020 | 44.58 | 45.15 | 45.45 | 44.50 | 554558 | -1.26% |
| 16 Dec 2020 | 45.15 | 45.15 | 45.70 | 45.03 | 634581 | -0.11% |
| 15 Dec 2020 | 45.20 | 45.23 | 45.75 | 44.93 | 653887 | -0.18% |
| 14 Dec 2020 | 45.28 | 45.70 | 45.80 | 44.85 | 706812 | -0.33% |
| 11 Dec 2020 | 45.43 | 48.00 | 48.00 | 45.00 | 4324101 | 3.25% |
| 10 Dec 2020 | 44.00 | 45.00 | 45.03 | 43.68 | 465953 | -2.22% |
| 09 Dec 2020 | 45.00 | 44.95 | 45.70 | 44.80 | 737596 | 0.45% |
| 08 Dec 2020 | 44.80 | 45.20 | 45.80 | 44.15 | 788107 | -1.32% |
| 07 Dec 2020 | 45.40 | 45.88 | 46.30 | 45.20 | 1138682 | -1.15% |
| 04 Dec 2020 | 45.93 | 45.98 | 46.80 | 45.18 | 2686378 | 0.61% |
| 03 Dec 2020 | 45.65 | 42.98 | 46.00 | 42.75 | 4278276 | 6.91% |
| 02 Dec 2020 | 42.70 | 43.18 | 43.28 | 42.55 | 341783 | -0.58% |
| 01 Dec 2020 | 42.95 | 42.50 | 43.48 | 42.33 | 790420 | 0.35% |
| 27 Nov 2020 | 42.80 | 41.78 | 43.28 | 41.65 | 926504 | 2.44% |
| 26 Nov 2020 | 41.78 | 41.80 | 42.13 | 41.50 | 283510 | 0.00% |
| 25 Nov 2020 | 41.78 | 42.85 | 42.88 | 41.58 | 472403 | -1.81% |
| 24 Nov 2020 | 42.55 | 43.23 | 43.48 | 42.48 | 884801 | 0.16% |
| 23 Nov 2020 | 42.48 | 42.40 | 43.23 | 41.35 | 999221 | 1.99% |
| 20 Nov 2020 | 41.65 | 41.83 | 42.33 | 41.20 | 330421 | -0.07% |
| 19 Nov 2020 | 41.68 | 41.28 | 43.30 | 41.15 | 1565199 | 0.80% |
| 18 Nov 2020 | 41.35 | 40.90 | 41.75 | 40.75 | 490494 | 1.22% |
| 17 Nov 2020 | 40.85 | 41.25 | 41.43 | 40.75 | 216749 | -0.85% |
| 14 Nov 2020 | 41.20 | 41.20 | 41.38 | 40.78 | 132361 | 1.03% |
| 13 Nov 2020 | 40.78 | 40.38 | 41.08 | 40.35 | 232004 | 1.24% |
| 12 Nov 2020 | 40.28 | 41.23 | 41.35 | 40.13 | 323765 | -0.86% |
| 11 Nov 2020 | 40.63 | 41.60 | 41.75 | 40.25 | 479560 | -2.33% |
| 10 Nov 2020 | 41.60 | 38.73 | 41.83 | 38.20 | 2807016 | 7.69% |
| 09 Nov 2020 | 38.63 | 39.55 | 39.55 | 37.00 | 287907 | -0.90% |
| 06 Nov 2020 | 38.98 | 38.35 | 39.38 | 38.18 | 314380 | 2.18% |
| 05 Nov 2020 | 38.15 | 38.15 | 38.25 | 37.75 | 162764 | 1.33% |
| 04 Nov 2020 | 37.65 | 37.75 | 37.95 | 37.38 | 106673 | 0.13% |
| 03 Nov 2020 | 37.60 | 37.55 | 37.95 | 37.00 | 162831 | 0.45% |
| 02 Nov 2020 | 37.43 | 37.60 | 37.98 | 37.25 | 120206 | -1.37% |
| 30 Oct 2020 | 37.95 | 38.00 | 38.70 | 37.85 | 143051 | -0.13% |
| 29 Oct 2020 | 38.00 | 38.43 | 38.43 | 37.50 | 139783 | -1.94% |
| 28 Oct 2020 | 38.75 | 39.08 | 40.00 | 38.55 | 310581 | -0.77% |
| 27 Oct 2020 | 39.05 | 39.45 | 39.45 | 38.70 | 170760 | -1.21% |
| 26 Oct 2020 | 39.53 | 40.85 | 40.85 | 39.40 | 221202 | -1.98% |
| 23 Oct 2020 | 40.33 | 41.00 | 41.08 | 40.15 | 308992 | -1.10% |
| 22 Oct 2020 | 40.78 | 39.25 | 41.25 | 38.93 | 787173 | 4.48% |
| 21 Oct 2020 | 39.03 | 40.15 | 40.15 | 38.75 | 516853 | -2.06% |
| 20 Oct 2020 | 39.85 | 37.95 | 40.20 | 37.73 | 4281100 | 5.76% |
| 19 Oct 2020 | 37.68 | 37.45 | 38.20 | 36.50 | 445723 | 1.62% |
| 16 Oct 2020 | 37.08 | 36.70 | 37.35 | 36.63 | 242663 | 1.23% |
| 15 Oct 2020 | 36.63 | 36.93 | 37.50 | 36.38 | 259140 | -0.68% |
| 14 Oct 2020 | 36.88 | 37.00 | 37.85 | 36.50 | 323243 | -0.59% |
| 13 Oct 2020 | 37.10 | 36.73 | 37.68 | 36.50 | 241905 | 0.95% |
| 12 Oct 2020 | 36.75 | 37.75 | 37.75 | 36.40 | 407359 | -1.87% |
| 09 Oct 2020 | 37.45 | 38.98 | 39.05 | 37.30 | 918231 | -3.55% |
| 08 Oct 2020 | 38.83 | 39.90 | 39.90 | 38.75 | 359898 | -2.14% |
| 07 Oct 2020 | 39.68 | 39.95 | 40.08 | 39.53 | 181966 | -0.68% |
| 06 Oct 2020 | 39.95 | 39.90 | 40.25 | 39.68 | 424829 | 0.88% |
| 05 Oct 2020 | 39.60 | 40.35 | 40.35 | 39.50 | 291372 | -1.12% |
| 01 Oct 2020 | 40.05 | 40.05 | 40.45 | 39.75 | 407371 | 0.68% |
| 30 Sep 2020 | 39.78 | 40.00 | 40.45 | 39.55 | 471826 | 0.25% |
| 29 Sep 2020 | 39.68 | 40.23 | 40.30 | 39.60 | 273081 | -0.68% |
| 28 Sep 2020 | 39.95 | 40.25 | 40.40 | 39.75 | 936452 | 1.19% |
| 25 Sep 2020 | 39.48 | 39.95 | 40.25 | 38.80 | 697422 | 1.15% |
| 24 Sep 2020 | 39.03 | 41.85 | 41.85 | 38.73 | 2272609 | -2.91% |
| 23 Sep 2020 | 40.20 | 41.05 | 41.33 | 40.00 | 511672 | -1.47% |
| 22 Sep 2020 | 40.80 | 42.25 | 42.25 | 40.00 | 569070 | -3.55% |
| 21 Sep 2020 | 42.30 | 44.40 | 44.40 | 42.28 | 558439 | -4.94% |
| 18 Sep 2020 | 44.50 | 44.50 | 45.23 | 43.75 | 1826884 | 2.30% |
| 17 Sep 2020 | 43.50 | 42.00 | 43.88 | 41.88 | 2369589 | 4.44% |
| 16 Sep 2020 | 41.65 | 41.93 | 42.13 | 41.50 | 379077 | -0.48% |
| 15 Sep 2020 | 41.85 | 42.75 | 42.75 | 41.63 | 374627 | -0.90% |
| 14 Sep 2020 | 42.23 | 42.08 | 42.75 | 41.65 | 793037 | 1.39% |
| 11 Sep 2020 | 41.65 | 41.65 | 42.30 | 41.15 | 542735 | 0.90% |
| 10 Sep 2020 | 41.28 | 41.00 | 41.48 | 40.93 | 531841 | 1.35% |
| 09 Sep 2020 | 40.73 | 41.05 | 41.25 | 40.03 | 557085 | -1.45% |
| 08 Sep 2020 | 41.33 | 42.48 | 42.50 | 41.10 | 878972 | -1.60% |
| 07 Sep 2020 | 42.00 | 43.60 | 43.83 | 41.68 | 1815110 | -4.22% |
| 04 Sep 2020 | 43.85 | 44.30 | 44.53 | 43.75 | 501685 | -2.08% |
| 03 Sep 2020 | 44.78 | 45.00 | 45.45 | 44.75 | 485512 | 0.11% |
| 02 Sep 2020 | 44.73 | 44.68 | 45.23 | 43.85 | 409098 | -0.16% |
| 01 Sep 2020 | 44.80 | 44.50 | 45.40 | 43.88 | 485178 | 0.22% |
| 31 Aug 2020 | 44.70 | 47.15 | 47.45 | 44.30 | 1400754 | -5.50% |
| 28 Aug 2020 | 47.30 | 47.18 | 47.70 | 47.00 | 925916 | 0.47% |
| 27 Aug 2020 | 47.08 | 47.05 | 48.00 | 47.00 | 1038022 | -0.32% |
| 26 Aug 2020 | 47.23 | 48.25 | 48.43 | 46.88 | 1747619 | -2.48% |
| 25 Aug 2020 | 48.43 | 48.45 | 48.88 | 47.73 | 1623095 | 0.94% |
| 24 Aug 2020 | 47.98 | 48.00 | 48.63 | 47.53 | 1913834 | 0.73% |
| 21 Aug 2020 | 47.63 | 47.70 | 48.10 | 47.53 | 682533 | 0.42% |
| 20 Aug 2020 | 47.43 | 47.68 | 48.18 | 47.00 | 750755 | -0.52% |
| 19 Aug 2020 | 47.68 | 48.05 | 48.85 | 47.53 | 1254212 | -0.56% |
| 18 Aug 2020 | 47.95 | 47.95 | 48.40 | 47.70 | 696053 | 0.57% |
| 17 Aug 2020 | 47.68 | 47.75 | 48.45 | 47.15 | 1405345 | 0.59% |
| 14 Aug 2020 | 47.40 | 48.15 | 49.23 | 47.13 | 2227008 | -1.21% |
| 13 Aug 2020 | 47.98 | 48.50 | 48.85 | 47.80 | 966724 | -0.52% |
| 12 Aug 2020 | 48.23 | 48.30 | 49.90 | 47.33 | 2617290 | -0.66% |
| 11 Aug 2020 | 48.55 | 48.45 | 50.35 | 48.30 | 3419199 | 0.77% |
| 10 Aug 2020 | 48.18 | 47.83 | 48.45 | 47.58 | 1106204 | 1.01% |
| 07 Aug 2020 | 47.70 | 48.15 | 48.73 | 47.25 | 1274283 | -0.21% |
| 06 Aug 2020 | 47.80 | 46.68 | 49.40 | 46.50 | 4505187 | 3.13% |
| 05 Aug 2020 | 46.35 | 46.83 | 47.05 | 46.08 | 387626 | -0.39% |
| 04 Aug 2020 | 46.53 | 46.30 | 47.05 | 46.00 | 596545 | 0.82% |
| 03 Aug 2020 | 46.15 | 45.68 | 46.50 | 45.68 | 456743 | 1.03% |
| 31 Jul 2020 | 45.68 | 46.00 | 46.50 | 45.50 | 584780 | -0.11% |
| 30 Jul 2020 | 45.73 | 46.58 | 47.15 | 45.35 | 686830 | -1.44% |
| 29 Jul 2020 | 46.40 | 46.63 | 47.23 | 46.25 | 599821 | -0.49% |
| 28 Jul 2020 | 46.63 | 46.75 | 47.88 | 46.45 | 970741 | -0.74% |
| 27 Jul 2020 | 46.98 | 47.00 | 48.40 | 46.30 | 1827121 | 0.43% |
| 24 Jul 2020 | 46.78 | 46.03 | 47.35 | 45.93 | 1532723 | 0.32% |
| 23 Jul 2020 | 46.63 | 46.15 | 47.05 | 45.95 | 1234964 | 0.32% |
| 22 Jul 2020 | 46.48 | 46.35 | 47.23 | 45.50 | 4985826 | 0.28% |
| 21 Jul 2020 | 46.35 | 47.20 | 47.30 | 46.13 | 5045380 | -1.90% |
| 20 Jul 2020 | 47.25 | 46.55 | 47.70 | 46.15 | 3704243 | 2.76% |
| 17 Jul 2020 | 45.98 | 44.25 | 46.45 | 43.88 | 4257117 | 5.70% |
| 16 Jul 2020 | 43.50 | 44.00 | 44.40 | 42.50 | 1406100 | -1.14% |
| 15 Jul 2020 | 44.00 | 45.30 | 45.75 | 43.85 | 896360 | -1.46% |
| 14 Jul 2020 | 44.65 | 46.78 | 46.78 | 44.30 | 1785217 | -4.80% |
| 13 Jul 2020 | 46.90 | 49.00 | 49.65 | 46.50 | 2646283 | -1.16% |
| 10 Jul 2020 | 47.45 | 47.50 | 48.83 | 47.20 | 947658 | -0.84% |
| 09 Jul 2020 | 47.85 | 48.25 | 48.95 | 47.33 | 790789 | -0.06% |
| 08 Jul 2020 | 47.88 | 50.45 | 50.45 | 47.35 | 1429427 | -5.19% |
| 07 Jul 2020 | 50.50 | 52.00 | 52.73 | 50.05 | 5644572 | 0.20% |
| 06 Jul 2020 | 50.40 | 46.13 | 51.35 | 45.50 | 9479006 | 10.04% |
| 03 Jul 2020 | 45.80 | 47.00 | 47.10 | 45.50 | 628840 | -1.82% |
| 02 Jul 2020 | 46.65 | 48.50 | 48.88 | 46.25 | 2813306 | 3.94% |
| 01 Jul 2020 | 44.88 | 44.00 | 45.43 | 43.25 | 539578 | 2.00% |
| 30 Jun 2020 | 44.00 | 45.00 | 46.15 | 42.78 | 664363 | -1.35% |
| 29 Jun 2020 | 44.60 | 45.33 | 45.50 | 44.15 | 431942 | -1.50% |
| 26 Jun 2020 | 45.28 | 45.30 | 46.35 | 45.00 | 672551 | -0.44% |
| 25 Jun 2020 | 45.48 | 45.20 | 45.85 | 44.50 | 733579 | 0.95% |
| 24 Jun 2020 | 45.05 | 47.45 | 48.70 | 44.80 | 1646805 | -4.35% |
| 23 Jun 2020 | 47.10 | 45.60 | 49.15 | 45.30 | 3340602 | 3.86% |
| 22 Jun 2020 | 45.35 | 45.15 | 45.75 | 44.35 | 822044 | 0.89% |
| 19 Jun 2020 | 44.95 | 46.90 | 47.33 | 44.50 | 1158129 | -2.60% |
| 18 Jun 2020 | 46.15 | 42.33 | 46.75 | 42.18 | 2887220 | 8.84% |
| 17 Jun 2020 | 42.40 | 42.28 | 42.95 | 42.05 | 261550 | -0.59% |
| 16 Jun 2020 | 42.65 | 43.70 | 44.03 | 41.85 | 409615 | -1.23% |
| 15 Jun 2020 | 43.18 | 43.30 | 44.08 | 42.98 | 321985 | -0.23% |
| 12 Jun 2020 | 43.28 | 42.50 | 43.68 | 42.30 | 436486 | -1.14% |
| 11 Jun 2020 | 43.78 | 44.95 | 45.43 | 43.55 | 327191 | -2.60% |
| 10 Jun 2020 | 44.95 | 44.88 | 46.00 | 44.58 | 436682 | 0.11% |
| 09 Jun 2020 | 44.90 | 45.78 | 46.18 | 43.85 | 729339 | -1.28% |
| 08 Jun 2020 | 45.48 | 45.58 | 48.00 | 45.00 | 2419025 | -0.87% |
| 05 Jun 2020 | 45.88 | 47.50 | 48.00 | 45.65 | 1085231 | -2.90% |
| 04 Jun 2020 | 47.25 | 46.00 | 47.50 | 44.75 | 1288254 | 2.76% |
| 03 Jun 2020 | 45.98 | 44.75 | 47.50 | 44.25 | 2237707 | 3.61% |
| 02 Jun 2020 | 44.38 | 43.83 | 45.50 | 43.65 | 1062169 | 1.91% |
| 01 Jun 2020 | 43.55 | 43.10 | 44.40 | 42.85 | 541398 | 1.92% |
| 29 May 2020 | 42.73 | 42.00 | 43.20 | 42.00 | 324570 | 1.02% |
| 28 May 2020 | 42.30 | 42.48 | 42.90 | 42.23 | 159909 | -0.24% |
| 27 May 2020 | 42.40 | 42.20 | 43.55 | 41.50 | 672282 | 0.83% |
| 26 May 2020 | 42.05 | 41.50 | 42.80 | 41.28 | 557001 | 2.19% |
| 22 May 2020 | 41.15 | 41.70 | 42.15 | 41.00 | 250445 | -1.74% |
| 21 May 2020 | 41.88 | 42.48 | 43.23 | 41.63 | 400729 | -0.71% |
| 20 May 2020 | 42.18 | 42.55 | 42.90 | 41.80 | 482579 | 2.25% |
| 19 May 2020 | 41.25 | 41.78 | 41.90 | 41.08 | 202557 | -0.19% |
| 18 May 2020 | 41.33 | 43.35 | 43.48 | 41.13 | 401948 | -4.44% |
| 15 May 2020 | 43.25 | 43.85 | 44.25 | 42.73 | 646480 | 0.70% |
| 14 May 2020 | 42.95 | 43.65 | 44.23 | 42.70 | 378542 | -3.16% |
| 13 May 2020 | 44.35 | 46.00 | 46.00 | 44.05 | 816643 | 0.11% |
| 12 May 2020 | 44.30 | 43.00 | 44.98 | 42.85 | 2317303 | 2.83% |
| 11 May 2020 | 43.08 | 42.75 | 44.95 | 42.60 | 939951 | 3.31% |
| 08 May 2020 | 41.70 | 42.60 | 43.30 | 41.50 | 421603 | -1.18% |
| 07 May 2020 | 42.20 | 42.20 | 43.35 | 41.80 | 458023 | 0.00% |
| 06 May 2020 | 42.20 | 42.50 | 43.73 | 41.68 | 506516 | -0.66% |
| 05 May 2020 | 42.48 | 44.85 | 45.05 | 42.25 | 547240 | -4.60% |
| 04 May 2020 | 44.53 | 41.90 | 45.70 | 40.88 | 3481471 | 4.21% |
| 30 Apr 2020 | 42.73 | 42.90 | 43.45 | 42.53 | 407630 | 0.66% |
| 29 Apr 2020 | 42.45 | 43.48 | 43.55 | 42.25 | 380896 | -1.96% |
| 28 Apr 2020 | 43.30 | 42.28 | 43.98 | 41.93 | 619226 | 2.61% |
| 27 Apr 2020 | 42.20 | 43.00 | 43.73 | 41.93 | 428457 | -1.40% |
| 24 Apr 2020 | 42.80 | 43.68 | 45.10 | 42.55 | 529407 | -2.46% |
| 23 Apr 2020 | 43.88 | 42.95 | 45.95 | 42.55 | 960124 | 3.25% |
| 22 Apr 2020 | 42.50 | 43.50 | 43.95 | 41.55 | 547765 | -2.19% |
| 21 Apr 2020 | 43.45 | 45.10 | 45.13 | 43.00 | 422034 | -5.34% |
| 20 Apr 2020 | 45.90 | 46.50 | 47.75 | 45.50 | 798676 | -0.82% |
| 17 Apr 2020 | 46.28 | 48.43 | 49.13 | 45.05 | 2095928 | -2.73% |
| 16 Apr 2020 | 47.58 | 40.58 | 48.00 | 40.58 | 6898063 | 17.11% |
| 15 Apr 2020 | 40.63 | 40.78 | 42.58 | 39.70 | 762817 | -0.42% |
| 13 Apr 2020 | 40.80 | 43.20 | 43.35 | 39.55 | 662397 | -4.78% |
| 09 Apr 2020 | 42.85 | 43.85 | 43.85 | 42.05 | 956743 | 0.16% |
| 08 Apr 2020 | 42.78 | 43.00 | 46.50 | 42.10 | 1043864 | -3.97% |
| 07 Apr 2020 | 44.55 | 47.50 | 47.50 | 43.88 | 925423 | -1.94% |
| 03 Apr 2020 | 45.43 | 41.50 | 46.85 | 41.23 | 2501434 | 15.51% |
| 01 Apr 2020 | 39.33 | 38.60 | 39.90 | 37.36 | 228900 | 3.20% |
| 31 Mar 2020 | 38.11 | 38.50 | 38.70 | 37.50 | 141030 | 3.73% |
| 30 Mar 2020 | 36.74 | 36.99 | 38.90 | 35.00 | 205253 | -1.71% |
| 27 Mar 2020 | 37.38 | 37.90 | 42.44 | 35.47 | 630916 | 2.02% |
| 26 Mar 2020 | 36.64 | 30.85 | 36.88 | 30.53 | 423514 | 19.19% |
| 25 Mar 2020 | 30.74 | 30.11 | 31.96 | 29.20 | 125172 | 2.09% |
| 24 Mar 2020 | 30.11 | 32.90 | 33.40 | 29.00 | 135949 | -3.18% |
| 23 Mar 2020 | 31.10 | 31.00 | 32.40 | 30.10 | 148304 | -12.74% |
| 20 Mar 2020 | 35.64 | 33.30 | 36.23 | 32.71 | 457863 | 9.12% |
| 19 Mar 2020 | 32.66 | 30.10 | 35.00 | 29.73 | 450409 | 0.28% |
| 18 Mar 2020 | 32.57 | 34.51 | 35.29 | 31.55 | 259124 | -4.77% |
| 17 Mar 2020 | 34.20 | 36.45 | 36.89 | 33.98 | 237037 | -5.11% |
| 16 Mar 2020 | 36.04 | 36.24 | 37.99 | 34.92 | 258205 | -3.92% |
| 13 Mar 2020 | 37.51 | 33.00 | 43.62 | 30.51 | 444959 | 3.19% |
| 12 Mar 2020 | 36.35 | 37.80 | 37.80 | 34.50 | 488534 | -9.49% |
| 11 Mar 2020 | 40.16 | 39.60 | 42.15 | 38.31 | 487672 | 0.85% |
| 09 Mar 2020 | 39.82 | 42.60 | 42.90 | 38.61 | 667136 | -8.96% |
| 06 Mar 2020 | 43.74 | 43.79 | 44.49 | 42.26 | 385954 | -4.81% |
| 05 Mar 2020 | 45.95 | 46.00 | 47.77 | 44.70 | 594195 | 0.61% |
| 04 Mar 2020 | 45.67 | 48.94 | 48.99 | 43.81 | 568409 | -5.97% |
| 03 Mar 2020 | 48.57 | 48.00 | 49.72 | 47.20 | 496680 | 2.19% |
| 02 Mar 2020 | 47.53 | 51.50 | 52.38 | 46.24 | 435486 | -5.53% |
| 28 Feb 2020 | 50.31 | 51.60 | 52.90 | 50.00 | 659667 | -8.31% |
| 27 Feb 2020 | 54.87 | 52.40 | 56.00 | 51.00 | 1125204 | 4.49% |
| 26 Feb 2020 | 52.51 | 53.69 | 55.50 | 52.00 | 779719 | -2.20% |
| 25 Feb 2020 | 53.69 | 56.41 | 57.69 | 53.33 | 685912 | -5.04% |
| 24 Feb 2020 | 56.54 | 56.35 | 58.63 | 55.75 | 873299 | -1.17% |
| 20 Feb 2020 | 57.21 | 57.80 | 58.76 | 56.71 | 1042203 | -2.94% |
| 19 Feb 2020 | 58.94 | 56.05 | 59.90 | 55.72 | 2711872 | 6.12% |
| 18 Feb 2020 | 55.54 | 52.00 | 56.40 | 51.06 | 2050792 | 5.71% |
| 17 Feb 2020 | 52.54 | 55.51 | 55.68 | 52.30 | 512508 | -5.04% |
| 14 Feb 2020 | 55.33 | 53.21 | 57.29 | 53.21 | 3361365 | 4.77% |
| 13 Feb 2020 | 52.81 | 46.59 | 53.75 | 46.40 | 3121937 | 14.21% |
| 12 Feb 2020 | 46.24 | 46.00 | 46.80 | 45.43 | 358564 | 3.70% |
| 11 Feb 2020 | 44.59 | 47.29 | 47.50 | 44.10 | 327305 | -5.01% |
| 10 Feb 2020 | 46.94 | 46.17 | 47.70 | 46.15 | 169661 | 1.67% |
| 07 Feb 2020 | 46.17 | 46.87 | 46.96 | 45.77 | 80094 | -1.16% |
| 06 Feb 2020 | 46.71 | 46.90 | 47.10 | 46.53 | 108704 | 0.13% |
| 05 Feb 2020 | 46.65 | 45.65 | 48.30 | 45.57 | 420150 | 2.87% |
| 04 Feb 2020 | 45.35 | 44.32 | 45.65 | 44.20 | 176405 | 3.02% |
| 03 Feb 2020 | 44.02 | 44.20 | 45.40 | 43.70 | 144276 | -0.90% |
| 01 Feb 2020 | 44.42 | 46.70 | 49.20 | 43.91 | 569695 | -6.09% |
| 31 Jan 2020 | 47.30 | 48.15 | 48.48 | 46.53 | 252289 | -1.44% |
| 30 Jan 2020 | 47.99 | 48.65 | 49.84 | 47.22 | 657067 | -1.01% |
| 29 Jan 2020 | 48.48 | 45.90 | 49.50 | 45.90 | 1695997 | 6.41% |
| 28 Jan 2020 | 45.56 | 43.78 | 45.87 | 43.78 | 325055 | 4.07% |
| 27 Jan 2020 | 43.78 | 43.80 | 44.40 | 43.10 | 91928 | 0.62% |
| 24 Jan 2020 | 43.51 | 43.90 | 43.97 | 43.31 | 55012 | -0.64% |
| 23 Jan 2020 | 43.79 | 43.30 | 43.97 | 43.06 | 68801 | 1.51% |
| 22 Jan 2020 | 43.14 | 43.62 | 43.82 | 42.61 | 76443 | -0.19% |
| 21 Jan 2020 | 43.22 | 43.50 | 43.97 | 43.00 | 61772 | -1.08% |
| 20 Jan 2020 | 43.69 | 43.97 | 44.55 | 43.26 | 116337 | 0.99% |
| 17 Jan 2020 | 43.26 | 44.50 | 44.50 | 43.10 | 83334 | -2.06% |
| 16 Jan 2020 | 44.17 | 45.42 | 46.38 | 43.76 | 263626 | -2.71% |
| 15 Jan 2020 | 45.40 | 44.70 | 46.40 | 44.20 | 238987 | 1.59% |
| 14 Jan 2020 | 44.69 | 43.60 | 44.99 | 43.20 | 200317 | 2.90% |
| 13 Jan 2020 | 43.43 | 42.80 | 43.87 | 42.40 | 122974 | 2.43% |
| 10 Jan 2020 | 42.40 | 42.52 | 43.34 | 42.16 | 74681 | -0.28% |
| 09 Jan 2020 | 42.52 | 43.10 | 43.58 | 42.11 | 271918 | -0.35% |
| 08 Jan 2020 | 42.67 | 41.51 | 43.00 | 41.27 | 202454 | 2.33% |
| 07 Jan 2020 | 41.70 | 42.19 | 42.19 | 41.00 | 43821 | 1.09% |
| 06 Jan 2020 | 41.25 | 42.50 | 42.50 | 41.10 | 100727 | -2.90% |
| 03 Jan 2020 | 42.48 | 42.90 | 43.19 | 42.00 | 133679 | -0.72% |
| 02 Jan 2020 | 42.79 | 41.30 | 43.40 | 41.30 | 286974 | 3.81% |
| 01 Jan 2020 | 41.22 | 40.70 | 41.59 | 40.50 | 86177 | 2.54% |
| 31 Dec 2019 | 40.20 | 41.20 | 41.33 | 40.09 | 44046 | -1.90% |
| 30 Dec 2019 | 40.98 | 40.58 | 41.40 | 40.16 | 75142 | 1.56% |
| 27 Dec 2019 | 40.35 | 40.50 | 40.61 | 40.11 | 33732 | 0.42% |
| 26 Dec 2019 | 40.18 | 39.87 | 40.75 | 39.87 | 66550 | 0.98% |
| 24 Dec 2019 | 39.79 | 39.87 | 40.97 | 39.65 | 51950 | 0.05% |
| 23 Dec 2019 | 39.77 | 39.94 | 40.04 | 39.40 | 25715 | -0.43% |
| 20 Dec 2019 | 39.94 | 39.93 | 40.13 | 39.71 | 31750 | 0.03% |
| 19 Dec 2019 | 39.93 | 40.10 | 40.35 | 39.76 | 32763 | 0.43% |
| 18 Dec 2019 | 39.76 | 38.88 | 40.30 | 38.62 | 53555 | 2.61% |
| 17 Dec 2019 | 38.75 | 39.38 | 39.52 | 38.60 | 36669 | -1.30% |
| 16 Dec 2019 | 39.26 | 39.39 | 39.65 | 39.11 | 23555 | -0.33% |
| 13 Dec 2019 | 39.39 | 39.39 | 40.10 | 39.10 | 44696 | 0.69% |
| 12 Dec 2019 | 39.12 | 39.11 | 39.66 | 39.00 | 30874 | 0.36% |
| 11 Dec 2019 | 38.98 | 38.94 | 39.55 | 38.50 | 26834 | 0.78% |
| 10 Dec 2019 | 38.68 | 39.52 | 40.25 | 38.51 | 32876 | -2.05% |
| 09 Dec 2019 | 39.49 | 39.66 | 40.50 | 39.41 | 31361 | -0.93% |
| 06 Dec 2019 | 39.86 | 40.38 | 40.88 | 39.63 | 66406 | -1.09% |
| 05 Dec 2019 | 40.30 | 40.51 | 41.00 | 40.20 | 57114 | -0.59% |
| 04 Dec 2019 | 40.54 | 40.60 | 41.04 | 40.31 | 45266 | 0.07% |
| 03 Dec 2019 | 40.51 | 41.43 | 41.43 | 40.40 | 72296 | -1.89% |
| 02 Dec 2019 | 41.29 | 41.81 | 42.44 | 41.15 | 66813 | -1.20% |
| 29 Nov 2019 | 41.79 | 42.37 | 43.05 | 41.52 | 164360 | -1.02% |
| 28 Nov 2019 | 42.22 | 41.90 | 42.50 | 41.59 | 57612 | 0.74% |
| 27 Nov 2019 | 41.91 | 42.15 | 42.47 | 41.50 | 44137 | -0.52% |
| 26 Nov 2019 | 42.13 | 42.60 | 43.13 | 41.60 | 93502 | -1.63% |
