IRFC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Apr 2025 | 129.16 | 125.20 | 129.50 | 125.16 | 16348518 | 1.32% |
| 02 Apr 2025 | 127.48 | 124.75 | 127.79 | 122.50 | 15024892 | 2.49% |
| 01 Apr 2025 | 124.38 | 122.81 | 125.21 | 122.36 | 17763188 | -0.03% |
| 28 Mar 2025 | 124.42 | 125.95 | 129.20 | 124.00 | 22400674 | 0.06% |
| 27 Mar 2025 | 124.34 | 127.49 | 129.19 | 123.69 | 25596858 | -3.15% |
| 26 Mar 2025 | 128.39 | 129.95 | 131.34 | 127.05 | 23494814 | -0.79% |
| 25 Mar 2025 | 129.41 | 134.10 | 134.38 | 128.86 | 24206199 | -2.55% |
| 24 Mar 2025 | 132.80 | 130.70 | 134.60 | 130.50 | 25775174 | 2.42% |
| 21 Mar 2025 | 129.66 | 128.00 | 130.60 | 127.00 | 18904126 | 0.89% |
| 20 Mar 2025 | 128.52 | 130.50 | 131.85 | 128.00 | 28721000 | 0.32% |
| 19 Mar 2025 | 128.11 | 122.50 | 128.50 | 122.25 | 28681078 | 5.18% |
| 18 Mar 2025 | 121.80 | 119.50 | 122.28 | 118.83 | 15273942 | 2.55% |
| 17 Mar 2025 | 118.77 | 118.01 | 119.72 | 117.61 | 13318442 | 0.92% |
| 13 Mar 2025 | 117.69 | 119.44 | 120.00 | 117.00 | 11472966 | -1.27% |
| 12 Mar 2025 | 119.20 | 120.20 | 121.20 | 118.02 | 13097183 | -0.08% |
| 11 Mar 2025 | 119.30 | 118.00 | 120.60 | 116.57 | 17046285 | -0.38% |
| 10 Mar 2025 | 119.75 | 124.10 | 125.42 | 118.45 | 21456437 | -2.97% |
| 07 Mar 2025 | 123.42 | 120.99 | 124.99 | 119.90 | 31222210 | 2.35% |
| 06 Mar 2025 | 120.59 | 119.51 | 121.38 | 118.80 | 23206624 | 2.43% |
| 05 Mar 2025 | 117.73 | 115.10 | 118.33 | 114.66 | 21555437 | 2.74% |
| 04 Mar 2025 | 114.59 | 111.20 | 115.35 | 110.00 | 42337061 | 3.11% |
| 03 Mar 2025 | 111.13 | 112.99 | 115.86 | 108.04 | 42918659 | -1.15% |
| 28 Feb 2025 | 112.42 | 118.99 | 119.43 | 111.70 | 28927630 | -6.60% |
| 27 Feb 2025 | 120.36 | 123.50 | 124.00 | 119.50 | 18748431 | -2.35% |
| 25 Feb 2025 | 123.26 | 123.40 | 125.37 | 122.81 | 13266198 | -0.17% |
| 24 Feb 2025 | 123.47 | 124.39 | 125.15 | 122.50 | 13838044 | -1.31% |
| 21 Feb 2025 | 125.11 | 124.80 | 127.60 | 123.74 | 25318595 | 0.26% |
| 20 Feb 2025 | 124.78 | 123.69 | 125.98 | 122.40 | 13856925 | 0.41% |
| 19 Feb 2025 | 124.27 | 118.20 | 125.84 | 117.21 | 33285812 | 4.19% |
| 18 Feb 2025 | 119.27 | 121.80 | 122.19 | 117.85 | 17608523 | -2.06% |
| 17 Feb 2025 | 121.78 | 120.72 | 122.83 | 117.88 | 22536906 | 0.02% |
| 14 Feb 2025 | 121.75 | 127.20 | 127.95 | 121.00 | 18631299 | -3.81% |
| 13 Feb 2025 | 126.57 | 125.60 | 128.80 | 125.35 | 15469045 | 0.97% |
| 12 Feb 2025 | 125.35 | 126.00 | 127.10 | 119.29 | 36495363 | -0.71% |
| 11 Feb 2025 | 126.25 | 131.34 | 131.65 | 125.50 | 20569801 | -3.66% |
| 10 Feb 2025 | 131.05 | 133.50 | 134.50 | 130.62 | 13464523 | -1.78% |
| 07 Feb 2025 | 133.43 | 135.99 | 136.20 | 133.00 | 16860473 | -2.11% |
| 06 Feb 2025 | 136.31 | 137.93 | 138.70 | 135.60 | 11527600 | -1.17% |
| 05 Feb 2025 | 137.93 | 137.98 | 140.10 | 137.50 | 13087044 | 0.07% |
| 04 Feb 2025 | 137.84 | 140.00 | 140.20 | 136.10 | 21695745 | 0.73% |
| 03 Feb 2025 | 136.84 | 137.34 | 139.24 | 133.45 | 36236290 | -3.10% |
| 01 Feb 2025 | 141.22 | 151.90 | 155.52 | 139.15 | 76893891 | -6.44% |
| 31 Jan 2025 | 150.94 | 149.18 | 152.57 | 146.26 | 50647026 | 1.83% |
| 30 Jan 2025 | 148.23 | 142.80 | 149.20 | 141.85 | 40194969 | 4.59% |
| 29 Jan 2025 | 141.73 | 138.70 | 142.25 | 138.45 | 19560159 | 2.84% |
| 28 Jan 2025 | 137.82 | 138.00 | 140.19 | 134.72 | 23224966 | 0.56% |
| 27 Jan 2025 | 137.05 | 139.00 | 139.19 | 135.81 | 15984361 | -2.58% |
| 24 Jan 2025 | 140.68 | 141.60 | 143.18 | 139.00 | 15843304 | -0.49% |
| 23 Jan 2025 | 141.37 | 139.00 | 144.40 | 138.11 | 17671282 | 0.80% |
| 22 Jan 2025 | 140.25 | 142.50 | 142.75 | 136.71 | 19198201 | -1.50% |
| 21 Jan 2025 | 142.39 | 146.60 | 146.60 | 141.36 | 21897756 | -2.94% |
| 20 Jan 2025 | 146.70 | 147.46 | 148.62 | 144.82 | 32579099 | 0.35% |
| 17 Jan 2025 | 146.19 | 142.98 | 146.90 | 141.90 | 30934225 | 2.25% |
| 16 Jan 2025 | 142.98 | 140.00 | 145.75 | 139.20 | 45555802 | 3.94% |
| 15 Jan 2025 | 137.56 | 140.50 | 140.50 | 134.81 | 34455125 | 1.48% |
| 14 Jan 2025 | 135.55 | 130.00 | 136.50 | 129.72 | 30467846 | 5.54% |
| 13 Jan 2025 | 128.44 | 134.00 | 135.77 | 127.71 | 30293364 | -5.36% |
| 10 Jan 2025 | 135.71 | 139.71 | 140.40 | 135.25 | 21705766 | -3.38% |
| 09 Jan 2025 | 140.46 | 144.00 | 144.25 | 140.05 | 12452173 | -2.30% |
| 08 Jan 2025 | 143.77 | 146.20 | 146.50 | 142.00 | 16306841 | -1.53% |
| 07 Jan 2025 | 146.00 | 146.20 | 147.78 | 144.80 | 13305286 | 0.40% |
| 06 Jan 2025 | 145.42 | 153.89 | 153.90 | 144.80 | 21684925 | -5.39% |
| 03 Jan 2025 | 153.70 | 153.40 | 156.80 | 152.84 | 20331510 | 1.09% |
| 02 Jan 2025 | 152.04 | 150.65 | 152.47 | 150.00 | 14368318 | 1.12% |
| 01 Jan 2025 | 150.35 | 149.70 | 152.89 | 148.37 | 19810452 | 0.88% |
| 31 Dec 2024 | 149.04 | 149.99 | 150.69 | 145.69 | 41308416 | -2.81% |
| 30 Dec 2024 | 153.35 | 146.05 | 158.00 | 144.70 | 40675811 | 4.88% |
| 27 Dec 2024 | 146.22 | 146.89 | 147.78 | 145.90 | 8487014 | -0.46% |
| 26 Dec 2024 | 146.89 | 148.00 | 149.50 | 145.52 | 11467576 | -0.66% |
| 24 Dec 2024 | 147.86 | 147.79 | 149.71 | 146.61 | 11854675 | 0.05% |
| 23 Dec 2024 | 147.79 | 149.00 | 150.28 | 146.90 | 14758199 | -0.42% |
| 20 Dec 2024 | 148.41 | 152.19 | 154.19 | 148.00 | 16336702 | -2.90% |
| 19 Dec 2024 | 152.84 | 148.50 | 153.49 | 148.10 | 15016841 | -0.33% |
| 18 Dec 2024 | 153.35 | 156.00 | 156.88 | 153.05 | 13692945 | -2.11% |
| 17 Dec 2024 | 156.66 | 158.75 | 160.33 | 156.00 | 18045496 | -1.43% |
| 16 Dec 2024 | 158.94 | 160.00 | 162.80 | 158.50 | 19179446 | -0.24% |
| 13 Dec 2024 | 159.32 | 161.50 | 161.83 | 156.09 | 27371411 | -2.10% |
| 12 Dec 2024 | 162.73 | 164.90 | 166.90 | 161.36 | 39528508 | -1.32% |
| 11 Dec 2024 | 164.91 | 156.85 | 165.99 | 156.55 | 86849772 | 5.14% |
| 10 Dec 2024 | 156.85 | 159.64 | 159.93 | 155.30 | 16690253 | -1.48% |
| 09 Dec 2024 | 159.20 | 159.40 | 160.95 | 157.75 | 29324888 | 0.76% |
| 06 Dec 2024 | 158.00 | 150.84 | 159.64 | 150.55 | 62323577 | 4.75% |
| 05 Dec 2024 | 150.84 | 151.05 | 152.00 | 149.71 | 11514970 | -0.14% |
| 04 Dec 2024 | 151.05 | 149.00 | 152.90 | 148.71 | 21984506 | 1.92% |
| 03 Dec 2024 | 148.20 | 148.00 | 149.26 | 147.52 | 12159196 | 0.62% |
| 02 Dec 2024 | 147.28 | 148.81 | 150.21 | 147.01 | 16680269 | -1.38% |
| 29 Nov 2024 | 149.34 | 152.99 | 152.99 | 148.80 | 18576066 | -2.65% |
| 28 Nov 2024 | 153.40 | 151.28 | 155.65 | 150.55 | 26332388 | 1.93% |
| 27 Nov 2024 | 150.49 | 146.69 | 151.70 | 145.84 | 22054792 | 2.59% |
| 26 Nov 2024 | 146.69 | 146.31 | 147.50 | 145.05 | 13248817 | 0.26% |
| 25 Nov 2024 | 146.31 | 149.00 | 150.70 | 145.65 | 23570160 | 2.93% |
| 22 Nov 2024 | 142.15 | 141.67 | 143.29 | 139.64 | 13970799 | 0.34% |
| 21 Nov 2024 | 141.67 | 145.21 | 145.69 | 140.75 | 20058952 | -2.42% |
| 19 Nov 2024 | 145.18 | 140.30 | 146.96 | 139.83 | 36796687 | 4.98% |
| 18 Nov 2024 | 138.29 | 140.98 | 141.30 | 137.80 | 13930322 | -0.98% |
| 14 Nov 2024 | 139.66 | 140.99 | 142.23 | 139.50 | 14794085 | 0.03% |
| 13 Nov 2024 | 139.62 | 144.70 | 145.90 | 139.30 | 16372099 | -3.92% |
| 12 Nov 2024 | 145.32 | 148.00 | 150.25 | 144.61 | 13172317 | -1.41% |
| 11 Nov 2024 | 147.40 | 147.51 | 151.20 | 145.32 | 18847259 | -0.77% |
| 08 Nov 2024 | 148.54 | 152.00 | 152.75 | 147.00 | 14681163 | -3.48% |
| 07 Nov 2024 | 153.90 | 155.00 | 157.22 | 152.86 | 19226279 | -0.07% |
| 06 Nov 2024 | 154.01 | 153.00 | 154.89 | 151.81 | 18123332 | 1.70% |
| 05 Nov 2024 | 151.44 | 153.00 | 153.12 | 148.61 | 29226153 | -1.17% |
| 04 Nov 2024 | 153.24 | 159.00 | 159.24 | 151.71 | 31327165 | -3.08% |
| 01 Nov 2024 | 158.11 | 157.15 | 161.00 | 156.10 | 10418053 | 1.38% |
| 31 Oct 2024 | 155.96 | 155.40 | 159.90 | 152.71 | 55531774 | 0.26% |
| 30 Oct 2024 | 155.55 | 143.60 | 158.00 | 142.20 | 94008988 | 8.37% |
| 29 Oct 2024 | 143.53 | 144.70 | 145.09 | 140.73 | 17495826 | 0.03% |
| 28 Oct 2024 | 143.48 | 134.43 | 145.37 | 134.08 | 32085342 | 6.73% |
| 25 Oct 2024 | 134.43 | 138.33 | 139.28 | 132.80 | 18714548 | -3.31% |
| 24 Oct 2024 | 139.03 | 139.00 | 140.85 | 137.46 | 12496782 | -0.28% |
| 23 Oct 2024 | 139.42 | 137.99 | 141.37 | 133.40 | 26287104 | 1.26% |
| 22 Oct 2024 | 137.68 | 144.20 | 144.69 | 136.51 | 21418863 | -4.84% |
| 21 Oct 2024 | 144.69 | 148.00 | 149.00 | 144.00 | 10148561 | -2.02% |
| 18 Oct 2024 | 147.68 | 148.00 | 148.40 | 145.32 | 11316090 | -0.97% |
| 17 Oct 2024 | 149.12 | 151.46 | 154.50 | 148.51 | 20798933 | -1.09% |
| 16 Oct 2024 | 150.76 | 151.00 | 152.75 | 150.50 | 12674832 | -0.23% |
| 15 Oct 2024 | 151.10 | 151.87 | 152.15 | 150.11 | 8339050 | -0.17% |
| 14 Oct 2024 | 151.35 | 153.50 | 154.15 | 151.01 | 9810920 | -0.69% |
| 11 Oct 2024 | 152.40 | 151.20 | 155.24 | 150.40 | 16029678 | 0.64% |
| 10 Oct 2024 | 151.43 | 154.20 | 154.40 | 151.06 | 10797567 | -1.34% |
| 09 Oct 2024 | 153.48 | 154.62 | 155.69 | 153.00 | 23776424 | 1.09% |
| 08 Oct 2024 | 151.82 | 144.35 | 152.50 | 141.51 | 43656448 | 5.17% |
| 07 Oct 2024 | 144.35 | 152.07 | 153.45 | 143.20 | 35658511 | -5.08% |
| 04 Oct 2024 | 152.07 | 151.60 | 153.44 | 146.88 | 29051138 | 0.31% |
| 03 Oct 2024 | 151.60 | 153.00 | 153.34 | 151.00 | 18663724 | -2.41% |
| 01 Oct 2024 | 155.34 | 158.70 | 158.70 | 155.00 | 17263625 | -2.13% |
| 30 Sep 2024 | 158.72 | 156.70 | 159.30 | 154.80 | 17775338 | 1.22% |
| 27 Sep 2024 | 156.81 | 156.85 | 158.84 | 156.16 | 13164782 | -0.03% |
| 26 Sep 2024 | 156.85 | 156.90 | 159.54 | 154.83 | 16974098 | -0.06% |
| 25 Sep 2024 | 156.94 | 158.70 | 158.70 | 156.37 | 10610463 | -1.13% |
| 24 Sep 2024 | 158.74 | 160.00 | 160.40 | 158.00 | 14786775 | -0.51% |
| 23 Sep 2024 | 159.56 | 163.00 | 163.00 | 158.15 | 19794141 | -1.16% |
| 20 Sep 2024 | 161.43 | 156.00 | 163.30 | 154.58 | 51104236 | 3.98% |
| 19 Sep 2024 | 155.25 | 159.45 | 161.00 | 151.70 | 39913910 | -2.09% |
| 18 Sep 2024 | 158.56 | 161.11 | 164.48 | 158.00 | 23122350 | -1.27% |
| 17 Sep 2024 | 160.60 | 164.00 | 164.32 | 160.20 | 20564052 | -2.05% |
| 16 Sep 2024 | 163.96 | 167.25 | 167.45 | 163.68 | 14572347 | -1.97% |
| 13 Sep 2024 | 167.25 | 167.99 | 170.66 | 165.97 | 15434229 | 0.14% |
| 12 Sep 2024 | 167.02 | 166.58 | 168.55 | 163.52 | 19024067 | 0.69% |
| 11 Sep 2024 | 165.88 | 170.45 | 170.45 | 165.10 | 11765516 | -2.28% |
| 10 Sep 2024 | 169.75 | 169.00 | 171.84 | 168.85 | 15088916 | 0.84% |
| 09 Sep 2024 | 168.33 | 169.84 | 170.00 | 165.11 | 20754357 | -0.89% |
| 06 Sep 2024 | 169.85 | 173.48 | 174.17 | 168.10 | 21770999 | -2.09% |
| 05 Sep 2024 | 173.48 | 176.70 | 176.85 | 173.00 | 15774279 | -1.44% |
| 04 Sep 2024 | 176.02 | 176.50 | 178.00 | 175.60 | 12223757 | -1.37% |
| 03 Sep 2024 | 178.46 | 178.00 | 179.17 | 177.09 | 10416245 | 0.52% |
| 02 Sep 2024 | 177.54 | 178.85 | 180.25 | 176.60 | 15070147 | -0.60% |
| 30 Aug 2024 | 178.62 | 180.37 | 181.45 | 178.00 | 15512791 | -0.73% |
| 29 Aug 2024 | 179.94 | 181.30 | 181.78 | 179.10 | 12705236 | -0.56% |
| 28 Aug 2024 | 180.96 | 181.30 | 183.00 | 180.50 | 13132709 | 0.06% |
| 27 Aug 2024 | 180.85 | 181.05 | 183.27 | 180.25 | 12765877 | -0.11% |
| 26 Aug 2024 | 181.05 | 184.00 | 184.20 | 180.70 | 14596223 | -1.29% |
| 23 Aug 2024 | 183.41 | 181.00 | 187.33 | 180.00 | 31152412 | 1.09% |
| 22 Aug 2024 | 181.44 | 181.00 | 181.98 | 179.95 | 14101752 | 0.50% |
| 21 Aug 2024 | 180.53 | 179.01 | 181.40 | 178.70 | 15731941 | 0.34% |
| 20 Aug 2024 | 179.91 | 181.00 | 181.00 | 178.20 | 15629517 | -0.14% |
| 19 Aug 2024 | 180.17 | 181.10 | 181.80 | 179.68 | 17803897 | 0.78% |
| 16 Aug 2024 | 178.77 | 181.00 | 182.25 | 178.35 | 19956147 | -0.16% |
| 14 Aug 2024 | 179.06 | 182.86 | 183.30 | 176.70 | 28173960 | -1.43% |
| 13 Aug 2024 | 181.65 | 186.50 | 189.45 | 180.00 | 45899363 | -1.58% |
| 12 Aug 2024 | 184.56 | 180.00 | 187.45 | 179.80 | 64022633 | 2.65% |
| 09 Aug 2024 | 179.79 | 182.09 | 182.39 | 179.00 | 27492189 | -0.62% |
| 08 Aug 2024 | 180.92 | 182.90 | 184.50 | 180.03 | 38021940 | -0.82% |
| 07 Aug 2024 | 182.41 | 181.70 | 183.00 | 177.05 | 46932256 | 3.43% |
| 06 Aug 2024 | 176.36 | 182.00 | 187.00 | 175.13 | 49560277 | -1.68% |
| 05 Aug 2024 | 179.38 | 180.03 | 185.60 | 178.00 | 84910762 | -6.73% |
| 02 Aug 2024 | 192.33 | 186.50 | 193.40 | 184.58 | 41362024 | 1.34% |
| 01 Aug 2024 | 189.78 | 194.65 | 195.65 | 187.68 | 35027956 | -2.00% |
| 31 Jul 2024 | 193.65 | 195.84 | 196.35 | 193.20 | 27603203 | -0.93% |
| 30 Jul 2024 | 195.46 | 196.80 | 198.30 | 193.50 | 58191861 | 0.10% |
| 29 Jul 2024 | 195.27 | 185.92 | 197.50 | 184.64 | 109648645 | 6.45% |
| 26 Jul 2024 | 183.44 | 184.75 | 187.90 | 182.80 | 50538191 | -0.07% |
| 25 Jul 2024 | 183.56 | 190.00 | 191.40 | 183.00 | 73915719 | -4.53% |
| 24 Jul 2024 | 192.27 | 194.40 | 199.90 | 191.24 | 65395254 | -0.96% |
| 23 Jul 2024 | 194.14 | 207.00 | 209.00 | 164.15 | 167582146 | -5.10% |
| 22 Jul 2024 | 204.58 | 205.77 | 209.20 | 201.60 | 72152927 | -0.58% |
| 19 Jul 2024 | 205.77 | 201.12 | 211.48 | 200.70 | 124381385 | -0.02% |
| 18 Jul 2024 | 205.82 | 212.00 | 212.00 | 201.10 | 94398777 | -2.97% |
| 16 Jul 2024 | 212.11 | 218.40 | 221.30 | 211.32 | 86369570 | -1.95% |
| 15 Jul 2024 | 216.32 | 220.40 | 229.00 | 214.53 | 167338162 | -0.51% |
| 12 Jul 2024 | 217.43 | 206.00 | 224.40 | 204.40 | 300609460 | 5.56% |
| 11 Jul 2024 | 205.98 | 207.40 | 209.10 | 201.02 | 121502241 | 1.11% |
| 10 Jul 2024 | 203.71 | 197.68 | 205.00 | 193.80 | 171789924 | 4.01% |
| 09 Jul 2024 | 195.85 | 209.80 | 213.24 | 192.20 | 152536043 | -3.05% |
| 08 Jul 2024 | 202.02 | 193.50 | 206.00 | 193.50 | 260960455 | 7.33% |
| 05 Jul 2024 | 188.23 | 178.56 | 191.50 | 178.10 | 224563674 | 5.91% |
| 04 Jul 2024 | 177.72 | 177.85 | 180.20 | 176.50 | 35385014 | 0.70% |
| 03 Jul 2024 | 176.48 | 172.80 | 178.00 | 172.51 | 34748569 | 2.62% |
| 02 Jul 2024 | 171.97 | 172.50 | 173.25 | 170.01 | 19310733 | 0.12% |
| 01 Jul 2024 | 171.76 | 173.79 | 173.79 | 171.50 | 26142598 | -1.18% |
| 28 Jun 2024 | 173.81 | 174.20 | 175.95 | 173.00 | 23860432 | 0.37% |
| 27 Jun 2024 | 173.17 | 175.50 | 177.80 | 172.50 | 27461491 | -1.07% |
| 26 Jun 2024 | 175.04 | 175.69 | 177.25 | 174.20 | 22765762 | -0.32% |
| 25 Jun 2024 | 175.61 | 177.60 | 178.60 | 175.08 | 23352075 | -0.71% |
| 24 Jun 2024 | 176.87 | 176.00 | 180.99 | 174.33 | 50588329 | 0.31% |
| 21 Jun 2024 | 176.32 | 172.40 | 180.50 | 171.60 | 96727451 | 2.33% |
| 20 Jun 2024 | 172.30 | 173.19 | 174.18 | 171.70 | 17539484 | -0.53% |
| 19 Jun 2024 | 173.22 | 176.18 | 176.19 | 171.33 | 26756319 | -1.42% |
| 18 Jun 2024 | 175.71 | 176.00 | 178.60 | 175.05 | 38754538 | 0.52% |
| 14 Jun 2024 | 174.80 | 175.70 | 176.60 | 173.20 | 28398761 | -0.19% |
| 13 Jun 2024 | 175.13 | 178.70 | 178.95 | 174.55 | 31750295 | -1.44% |
| 12 Jun 2024 | 177.69 | 176.95 | 178.90 | 176.21 | 46384387 | 0.85% |
| 11 Jun 2024 | 176.20 | 175.40 | 178.00 | 173.66 | 66680300 | 1.84% |
| 10 Jun 2024 | 173.01 | 176.55 | 179.30 | 172.00 | 47647958 | -0.34% |
| 07 Jun 2024 | 173.60 | 173.00 | 176.45 | 170.10 | 45402104 | 0.32% |
| 06 Jun 2024 | 173.05 | 172.00 | 177.90 | 167.80 | 70250205 | 3.97% |
| 05 Jun 2024 | 166.45 | 168.00 | 175.00 | 153.10 | 114119168 | 0.91% |
| 04 Jun 2024 | 164.95 | 189.00 | 189.00 | 151.20 | 198103673 | -12.70% |
| 03 Jun 2024 | 188.95 | 200.00 | 200.00 | 186.30 | 112293004 | 6.27% |
| 31 May 2024 | 177.80 | 179.00 | 179.85 | 172.10 | 56435354 | 0.68% |
| 30 May 2024 | 176.60 | 180.30 | 182.10 | 175.80 | 43583688 | -2.05% |
| 29 May 2024 | 180.30 | 178.50 | 181.75 | 175.30 | 54953818 | 0.03% |
| 28 May 2024 | 180.25 | 186.00 | 187.75 | 177.50 | 79904182 | -2.33% |
| 27 May 2024 | 184.55 | 187.00 | 192.80 | 184.00 | 87126920 | 0.30% |
| 24 May 2024 | 184.00 | 188.80 | 190.80 | 182.75 | 87948476 | -1.34% |
| 23 May 2024 | 186.50 | 177.00 | 191.65 | 175.90 | 215698925 | 6.18% |
| 22 May 2024 | 175.65 | 181.00 | 183.70 | 173.00 | 93399530 | -2.12% |
| 21 May 2024 | 179.45 | 176.75 | 182.00 | 176.00 | 165354884 | 3.58% |
| 18 May 2024 | 173.25 | 171.00 | 176.00 | 170.95 | 27116014 | 2.51% |
| 17 May 2024 | 169.00 | 158.45 | 170.50 | 157.10 | 189723845 | 7.20% |
| 16 May 2024 | 157.65 | 156.90 | 159.50 | 155.60 | 44997396 | 1.42% |
| 15 May 2024 | 155.45 | 158.90 | 159.80 | 155.00 | 45470586 | -1.18% |
| 14 May 2024 | 157.30 | 147.00 | 158.00 | 147.00 | 65039211 | 7.81% |
| 13 May 2024 | 145.90 | 148.05 | 148.45 | 143.10 | 20343612 | -1.45% |
| 10 May 2024 | 148.05 | 147.75 | 149.55 | 142.45 | 27205055 | 0.68% |
| 09 May 2024 | 147.05 | 152.00 | 152.90 | 146.15 | 21064246 | -3.42% |
| 08 May 2024 | 152.25 | 149.00 | 153.75 | 146.30 | 25210562 | 1.64% |
| 07 May 2024 | 149.80 | 154.45 | 155.10 | 148.50 | 29872858 | -3.76% |
| 06 May 2024 | 155.65 | 157.80 | 158.20 | 151.50 | 40457121 | -0.86% |
| 03 May 2024 | 157.00 | 159.80 | 160.50 | 155.15 | 31288231 | -1.20% |
| 02 May 2024 | 158.90 | 158.40 | 161.20 | 156.20 | 37976109 | 1.05% |
| 30 Apr 2024 | 157.25 | 161.70 | 161.85 | 156.60 | 49152158 | -2.27% |
| 29 Apr 2024 | 160.90 | 161.50 | 164.20 | 159.60 | 67507054 | 1.80% |
| 26 Apr 2024 | 158.05 | 151.00 | 159.00 | 149.60 | 131170998 | 5.19% |
| 25 Apr 2024 | 150.25 | 149.00 | 152.00 | 147.25 | 43990323 | 0.84% |
| 24 Apr 2024 | 149.00 | 149.00 | 150.45 | 147.50 | 44593104 | 0.85% |
| 23 Apr 2024 | 147.75 | 144.75 | 148.20 | 143.60 | 41842082 | 2.53% |
| 22 Apr 2024 | 144.10 | 143.00 | 145.00 | 142.40 | 23609150 | 2.20% |
| 19 Apr 2024 | 141.00 | 140.00 | 142.25 | 137.50 | 28016383 | -0.67% |
| 18 Apr 2024 | 141.95 | 143.40 | 145.45 | 141.60 | 24827547 | 0.18% |
| 16 Apr 2024 | 141.70 | 139.80 | 142.60 | 138.10 | 25012121 | 1.03% |
| 15 Apr 2024 | 140.25 | 138.10 | 142.00 | 135.30 | 49605843 | -3.48% |
| 12 Apr 2024 | 145.30 | 146.70 | 147.70 | 145.00 | 27108905 | -0.95% |
| 10 Apr 2024 | 146.70 | 147.70 | 148.55 | 146.50 | 20413452 | -0.34% |
| 09 Apr 2024 | 147.20 | 148.55 | 149.35 | 145.60 | 38718449 | -0.20% |
| 08 Apr 2024 | 147.50 | 150.00 | 152.50 | 147.00 | 57797243 | -0.24% |
| 05 Apr 2024 | 147.85 | 144.00 | 149.40 | 142.80 | 81853830 | 2.85% |
| 04 Apr 2024 | 143.75 | 147.00 | 148.30 | 143.50 | 38590096 | -1.07% |
| 03 Apr 2024 | 145.30 | 145.00 | 147.80 | 144.50 | 42670072 | -0.55% |
| 02 Apr 2024 | 146.10 | 146.05 | 148.15 | 144.30 | 59236883 | 0.90% |
| 01 Apr 2024 | 144.80 | 145.20 | 146.75 | 143.85 | 47979360 | 1.72% |
| 28 Mar 2024 | 142.35 | 144.95 | 147.80 | 141.30 | 50962525 | -0.35% |
| 27 Mar 2024 | 142.85 | 147.50 | 150.95 | 141.60 | 89910843 | -1.96% |
| 26 Mar 2024 | 145.70 | 142.40 | 148.70 | 140.95 | 120887716 | 3.37% |
| 22 Mar 2024 | 140.95 | 135.95 | 145.20 | 135.00 | 112209659 | 4.21% |
| 21 Mar 2024 | 135.25 | 137.00 | 137.65 | 134.80 | 35779582 | 1.54% |
| 20 Mar 2024 | 133.20 | 136.20 | 138.20 | 132.85 | 39345072 | -1.48% |
| 19 Mar 2024 | 135.20 | 134.50 | 137.40 | 133.10 | 46347136 | 0.19% |
| 18 Mar 2024 | 134.95 | 138.35 | 139.60 | 132.85 | 56717160 | -1.46% |
| 15 Mar 2024 | 136.95 | 140.70 | 145.85 | 133.50 | 122337843 | -2.35% |
| 14 Mar 2024 | 140.25 | 120.90 | 142.50 | 116.65 | 194522257 | 12.88% |
| 13 Mar 2024 | 124.25 | 136.75 | 138.80 | 123.00 | 88853047 | -9.14% |
| 12 Mar 2024 | 136.75 | 141.80 | 142.40 | 135.65 | 34760039 | -3.08% |
| 11 Mar 2024 | 141.10 | 144.15 | 147.25 | 140.05 | 24321115 | -1.81% |
| 07 Mar 2024 | 143.70 | 141.35 | 144.40 | 139.65 | 24018294 | 2.28% |
| 06 Mar 2024 | 140.50 | 145.20 | 145.70 | 140.00 | 26188126 | -3.14% |
| 05 Mar 2024 | 145.05 | 144.90 | 148.40 | 143.80 | 23046386 | -0.34% |
| 04 Mar 2024 | 145.55 | 149.40 | 149.50 | 144.65 | 22040025 | -2.12% |
| 02 Mar 2024 | 148.70 | 148.10 | 149.40 | 147.95 | 4122095 | 0.88% |
| 01 Mar 2024 | 147.40 | 148.00 | 151.40 | 146.55 | 30685800 | 0.44% |
| 29 Feb 2024 | 146.75 | 146.00 | 150.25 | 140.80 | 63490121 | -0.44% |
| 28 Feb 2024 | 147.40 | 152.85 | 153.40 | 145.50 | 39947465 | -2.77% |
| 27 Feb 2024 | 151.60 | 152.90 | 156.65 | 151.00 | 43995103 | -0.46% |
| 26 Feb 2024 | 152.30 | 154.30 | 156.40 | 151.75 | 35557532 | -0.59% |
| 23 Feb 2024 | 153.20 | 153.70 | 156.40 | 152.70 | 34425812 | 0.66% |
| 22 Feb 2024 | 152.20 | 154.10 | 155.85 | 149.20 | 39315419 | -1.30% |
| 21 Feb 2024 | 154.20 | 158.85 | 160.40 | 153.40 | 35706625 | -2.71% |
| 20 Feb 2024 | 158.50 | 159.65 | 160.75 | 157.15 | 35987220 | -0.09% |
| 19 Feb 2024 | 158.65 | 156.00 | 164.35 | 154.35 | 87423359 | 2.06% |
| 16 Feb 2024 | 155.45 | 159.75 | 161.40 | 155.00 | 41902227 | -2.17% |
| 15 Feb 2024 | 158.90 | 156.30 | 161.50 | 154.90 | 77035160 | 2.98% |
| 14 Feb 2024 | 154.30 | 153.40 | 157.40 | 145.50 | 152849830 | 0.55% |
| 13 Feb 2024 | 153.45 | 132.00 | 156.30 | 127.65 | 240631230 | 15.42% |
| 12 Feb 2024 | 132.95 | 150.65 | 151.05 | 130.20 | 128716009 | -13.50% |
| 09 Feb 2024 | 153.70 | 162.00 | 162.00 | 149.15 | 64801528 | -5.09% |
| 08 Feb 2024 | 161.95 | 164.40 | 164.40 | 160.70 | 34218693 | -0.34% |
| 07 Feb 2024 | 162.50 | 164.50 | 165.90 | 159.65 | 36816341 | 0.99% |
| 06 Feb 2024 | 160.90 | 161.40 | 164.20 | 152.10 | 81434112 | 0.22% |
| 05 Feb 2024 | 160.55 | 170.15 | 170.20 | 160.00 | 68987316 | -4.97% |
| 02 Feb 2024 | 168.95 | 172.70 | 175.00 | 167.10 | 61739734 | -0.56% |
| 01 Feb 2024 | 169.90 | 180.00 | 183.25 | 168.20 | 165894732 | -3.00% |
| 31 Jan 2024 | 175.15 | 167.85 | 176.80 | 166.00 | 84194726 | 5.10% |
| 30 Jan 2024 | 166.65 | 171.40 | 172.15 | 164.15 | 69398771 | -2.46% |
| 29 Jan 2024 | 170.85 | 177.30 | 178.30 | 169.30 | 74341987 | -1.73% |
| 25 Jan 2024 | 173.85 | 174.75 | 178.30 | 171.50 | 100074798 | 1.13% |
| 24 Jan 2024 | 171.90 | 165.00 | 173.30 | 151.00 | 198113352 | 6.57% |
| 23 Jan 2024 | 161.30 | 185.80 | 192.80 | 158.75 | 269108130 | -8.48% |
| 20 Jan 2024 | 176.25 | 167.00 | 176.25 | 166.05 | 97872275 | 9.98% |
| 19 Jan 2024 | 160.25 | 149.50 | 160.85 | 149.20 | 266085180 | 9.57% |
| 18 Jan 2024 | 146.25 | 153.00 | 155.00 | 136.30 | 272134347 | -1.91% |
| 17 Jan 2024 | 149.10 | 138.00 | 150.70 | 133.05 | 336463589 | 5.11% |
| 16 Jan 2024 | 141.85 | 138.60 | 146.80 | 136.15 | 492705331 | 9.03% |
| 15 Jan 2024 | 130.10 | 116.70 | 134.75 | 116.70 | 448451444 | 14.73% |
| 12 Jan 2024 | 113.40 | 109.00 | 114.00 | 108.85 | 199380642 | 6.13% |
| 11 Jan 2024 | 106.85 | 104.70 | 109.30 | 104.25 | 191294222 | 3.69% |
| 10 Jan 2024 | 103.05 | 100.45 | 103.50 | 99.55 | 110316122 | 2.95% |
| 09 Jan 2024 | 100.10 | 100.90 | 102.20 | 99.90 | 44804938 | 0.15% |
| 08 Jan 2024 | 99.95 | 101.35 | 101.70 | 99.60 | 38895310 | -0.79% |
| 05 Jan 2024 | 100.75 | 101.95 | 102.45 | 99.90 | 43542157 | -0.54% |
| 04 Jan 2024 | 101.30 | 101.70 | 103.60 | 100.90 | 66810041 | 0.40% |
| 03 Jan 2024 | 100.90 | 100.20 | 101.95 | 99.00 | 96843171 | 0.90% |
| 02 Jan 2024 | 100.00 | 101.00 | 101.65 | 97.80 | 70051082 | -0.40% |
| 01 Jan 2024 | 100.40 | 100.00 | 102.40 | 99.40 | 102849848 | 1.06% |
| 29 Dec 2023 | 99.35 | 96.70 | 100.50 | 96.50 | 153201085 | 3.01% |
| 28 Dec 2023 | 96.45 | 97.25 | 98.60 | 96.05 | 59468778 | -0.26% |
| 27 Dec 2023 | 96.70 | 98.00 | 98.90 | 96.20 | 48428319 | -0.72% |
| 26 Dec 2023 | 97.40 | 98.50 | 99.30 | 96.55 | 77725407 | -0.36% |
| 22 Dec 2023 | 97.75 | 101.00 | 101.90 | 96.65 | 137646820 | -1.11% |
| 21 Dec 2023 | 98.85 | 90.90 | 99.80 | 87.10 | 280904719 | 6.92% |
| 20 Dec 2023 | 92.45 | 102.20 | 104.10 | 91.30 | 263936530 | -7.64% |
| 19 Dec 2023 | 100.10 | 94.95 | 101.50 | 94.50 | 328191530 | 6.09% |
| 18 Dec 2023 | 94.35 | 95.90 | 96.35 | 91.25 | 151821592 | -0.37% |
| 15 Dec 2023 | 94.70 | 95.00 | 100.80 | 94.10 | 325150277 | 2.21% |
| 14 Dec 2023 | 92.65 | 84.95 | 96.20 | 84.80 | 475975248 | 10.96% |
| 13 Dec 2023 | 83.50 | 84.00 | 85.40 | 83.10 | 84559239 | 0.54% |
| 12 Dec 2023 | 83.05 | 84.45 | 86.50 | 82.05 | 135491070 | 1.03% |
| 11 Dec 2023 | 82.20 | 77.00 | 83.35 | 76.80 | 268676897 | 7.31% |
| 08 Dec 2023 | 76.60 | 76.10 | 77.65 | 75.60 | 47322739 | 0.72% |
| 07 Dec 2023 | 76.05 | 75.00 | 76.65 | 74.60 | 25013914 | 0.33% |
| 06 Dec 2023 | 75.80 | 76.50 | 76.55 | 75.60 | 24145206 | -0.46% |
| 05 Dec 2023 | 76.15 | 77.00 | 77.20 | 75.80 | 28021269 | -0.33% |
| 04 Dec 2023 | 76.40 | 78.00 | 78.15 | 76.15 | 54336061 | 1.33% |
| 01 Dec 2023 | 75.40 | 74.95 | 77.25 | 74.80 | 34411168 | 1.00% |
| 30 Nov 2023 | 74.65 | 75.45 | 75.45 | 74.15 | 19003196 | -0.86% |
| 29 Nov 2023 | 75.30 | 76.00 | 76.35 | 75.00 | 14635478 | -0.40% |
| 28 Nov 2023 | 75.60 | 76.45 | 76.75 | 75.25 | 25080614 | -0.66% |
| 24 Nov 2023 | 76.10 | 76.85 | 77.50 | 75.90 | 21604709 | -0.52% |
| 23 Nov 2023 | 76.50 | 76.80 | 77.40 | 76.35 | 22783082 | -0.26% |
| 22 Nov 2023 | 76.70 | 77.30 | 78.10 | 75.50 | 35591880 | -0.20% |
| 21 Nov 2023 | 76.85 | 76.50 | 78.20 | 76.35 | 49893620 | 0.99% |
| 20 Nov 2023 | 76.10 | 77.40 | 78.50 | 75.80 | 46928842 | -1.04% |
| 17 Nov 2023 | 76.90 | 73.40 | 77.60 | 72.70 | 116818430 | 5.20% |
| 16 Nov 2023 | 73.10 | 73.75 | 73.90 | 73.00 | 15227424 | -0.54% |
| 15 Nov 2023 | 73.50 | 74.40 | 74.80 | 73.15 | 19871941 | -0.20% |
| 13 Nov 2023 | 73.65 | 74.60 | 74.65 | 73.55 | 21466105 | -1.54% |
| 12 Nov 2023 | 74.80 | 74.90 | 75.40 | 74.65 | 8171770 | 0.94% |
| 10 Nov 2023 | 74.10 | 74.40 | 74.40 | 73.25 | 20115569 | -0.67% |
| 09 Nov 2023 | 74.60 | 76.00 | 76.90 | 74.10 | 35223000 | -1.32% |
| 08 Nov 2023 | 75.60 | 73.50 | 76.50 | 73.40 | 61639026 | 3.49% |
| 07 Nov 2023 | 73.05 | 73.25 | 74.30 | 72.80 | 32735491 | 0.34% |
| 06 Nov 2023 | 72.80 | 73.10 | 74.20 | 72.65 | 28925365 | 0.90% |
| 03 Nov 2023 | 72.15 | 72.70 | 73.35 | 71.05 | 35993734 | -1.23% |
| 02 Nov 2023 | 73.05 | 74.00 | 74.55 | 72.80 | 22236579 | 0.14% |
| 01 Nov 2023 | 72.95 | 72.95 | 73.40 | 72.50 | 17172572 | 0.48% |
| 31 Oct 2023 | 72.60 | 73.70 | 74.40 | 72.10 | 44614720 | -0.21% |
| 30 Oct 2023 | 72.75 | 72.45 | 73.10 | 69.90 | 44719772 | 1.11% |
| 27 Oct 2023 | 71.95 | 71.40 | 73.15 | 70.45 | 71117911 | 2.49% |
| 26 Oct 2023 | 70.20 | 68.90 | 71.40 | 65.75 | 109965024 | -0.14% |
| 25 Oct 2023 | 70.30 | 73.40 | 74.90 | 68.00 | 67364514 | -2.63% |
| 23 Oct 2023 | 72.20 | 77.50 | 77.95 | 72.00 | 59336442 | -6.29% |
| 20 Oct 2023 | 77.05 | 77.60 | 79.25 | 76.65 | 34571282 | -0.71% |
| 19 Oct 2023 | 77.60 | 76.10 | 78.40 | 75.80 | 36281928 | 0.13% |
| 18 Oct 2023 | 77.50 | 79.90 | 80.70 | 77.15 | 60210098 | -2.08% |
| 17 Oct 2023 | 79.15 | 76.95 | 80.80 | 76.60 | 153256370 | 3.74% |
| 16 Oct 2023 | 76.30 | 77.20 | 77.25 | 76.20 | 23187941 | -0.39% |
| 13 Oct 2023 | 76.60 | 75.00 | 78.35 | 74.50 | 78755411 | 2.00% |
| 12 Oct 2023 | 75.10 | 76.05 | 76.10 | 74.80 | 21587597 | -0.66% |
| 11 Oct 2023 | 75.60 | 76.60 | 77.65 | 75.35 | 45128089 | -0.07% |
| 10 Oct 2023 | 75.65 | 71.40 | 76.25 | 71.35 | 75097719 | 6.32% |
| 09 Oct 2023 | 71.15 | 72.65 | 72.95 | 70.35 | 49805228 | -4.94% |
| 06 Oct 2023 | 74.85 | 74.80 | 76.00 | 73.80 | 27407523 | 0.67% |
| 05 Oct 2023 | 74.35 | 75.75 | 75.85 | 74.00 | 20716740 | -0.93% |
| 04 Oct 2023 | 75.05 | 76.45 | 76.60 | 73.80 | 34505676 | -2.02% |
| 03 Oct 2023 | 76.60 | 76.85 | 77.80 | 76.30 | 32681918 | 0.07% |
| 29 Sep 2023 | 76.55 | 75.30 | 77.55 | 74.60 | 39254526 | 2.27% |
| 28 Sep 2023 | 74.85 | 76.00 | 76.30 | 74.50 | 25011662 | -0.73% |
| 27 Sep 2023 | 75.40 | 74.85 | 76.70 | 74.85 | 31966561 | -0.72% |
| 26 Sep 2023 | 75.95 | 77.20 | 77.45 | 75.55 | 33138244 | -1.11% |
| 25 Sep 2023 | 76.80 | 76.15 | 78.70 | 74.80 | 85506777 | 2.26% |
| 22 Sep 2023 | 75.10 | 75.00 | 76.10 | 71.35 | 94866289 | 0.87% |
| 21 Sep 2023 | 74.45 | 77.20 | 78.25 | 74.00 | 52360179 | -3.56% |
| 20 Sep 2023 | 77.20 | 76.00 | 79.45 | 74.00 | 76414678 | 0.78% |
| 18 Sep 2023 | 76.60 | 79.70 | 79.70 | 76.30 | 73958819 | -3.47% |
| 15 Sep 2023 | 79.35 | 81.75 | 82.15 | 78.75 | 77020431 | -2.34% |
| 14 Sep 2023 | 81.25 | 81.00 | 82.00 | 78.75 | 129797195 | 2.98% |
| 13 Sep 2023 | 78.90 | 79.90 | 84.30 | 75.40 | 238578975 | -4.71% |
| 12 Sep 2023 | 82.80 | 91.00 | 92.35 | 77.35 | 395003025 | -2.30% |
| 11 Sep 2023 | 84.75 | 81.70 | 84.80 | 81.50 | 169943821 | 9.92% |
| 08 Sep 2023 | 77.10 | 74.70 | 77.95 | 74.65 | 179288780 | 5.40% |
| 07 Sep 2023 | 73.15 | 69.10 | 74.50 | 68.20 | 202538874 | 6.40% |
| 06 Sep 2023 | 68.75 | 73.50 | 74.00 | 67.25 | 203998733 | -4.84% |
| 05 Sep 2023 | 72.25 | 69.75 | 75.70 | 69.50 | 573870002 | 8.32% |
| 04 Sep 2023 | 66.70 | 57.70 | 66.90 | 57.15 | 504243805 | 19.64% |
| 01 Sep 2023 | 55.75 | 50.50 | 56.50 | 50.10 | 236065708 | 11.06% |
| 31 Aug 2023 | 50.20 | 50.30 | 50.50 | 49.80 | 37388795 | 0.80% |
| 30 Aug 2023 | 49.80 | 50.00 | 50.85 | 49.60 | 57580129 | 0.61% |
| 29 Aug 2023 | 49.50 | 49.05 | 50.85 | 48.95 | 107331968 | 1.64% |
| 28 Aug 2023 | 48.70 | 48.90 | 49.30 | 48.50 | 42444304 | 0.62% |
| 25 Aug 2023 | 48.40 | 48.70 | 49.20 | 48.05 | 36732928 | -0.41% |
| 24 Aug 2023 | 48.60 | 48.00 | 50.25 | 47.90 | 119824410 | 1.78% |
| 23 Aug 2023 | 47.75 | 48.00 | 48.15 | 47.60 | 29610934 | -0.21% |
| 22 Aug 2023 | 47.85 | 48.10 | 48.20 | 47.60 | 40881273 | 0.21% |
| 21 Aug 2023 | 47.75 | 48.20 | 48.35 | 47.45 | 74415020 | 1.06% |
| 18 Aug 2023 | 47.25 | 47.65 | 49.00 | 46.40 | 127976241 | -0.84% |
| 17 Aug 2023 | 47.65 | 50.00 | 50.00 | 46.70 | 155217100 | -7.02% |
| 16 Aug 2023 | 51.25 | 50.90 | 52.70 | 50.40 | 207500648 | 0.79% |
| 14 Aug 2023 | 50.85 | 48.65 | 51.30 | 44.85 | 240638055 | 3.99% |
| 11 Aug 2023 | 48.90 | 49.70 | 50.15 | 48.50 | 69084615 | -1.11% |
| 10 Aug 2023 | 49.45 | 48.95 | 50.30 | 48.85 | 108926518 | 1.02% |
| 09 Aug 2023 | 48.95 | 49.90 | 50.10 | 48.05 | 170874267 | -2.68% |
| 08 Aug 2023 | 50.30 | 51.25 | 52.00 | 49.40 | 303287703 | 1.11% |
| 07 Aug 2023 | 49.75 | 45.95 | 50.65 | 45.70 | 306863736 | 10.43% |
| 04 Aug 2023 | 45.05 | 46.80 | 48.30 | 44.50 | 274350314 | 0.78% |
| 03 Aug 2023 | 44.70 | 39.90 | 45.30 | 39.75 | 454943778 | 12.59% |
| 02 Aug 2023 | 39.70 | 40.75 | 41.10 | 38.85 | 159610570 | -1.98% |
| 01 Aug 2023 | 40.50 | 39.00 | 41.70 | 38.80 | 381693749 | 6.02% |
| 31 Jul 2023 | 38.20 | 35.50 | 38.55 | 35.15 | 216012818 | 8.99% |
| 28 Jul 2023 | 35.05 | 35.10 | 35.45 | 34.75 | 30923854 | 0.57% |
| 27 Jul 2023 | 34.85 | 35.35 | 35.35 | 34.55 | 37679849 | -1.13% |
| 26 Jul 2023 | 35.25 | 34.65 | 36.25 | 34.60 | 85247455 | 2.32% |
| 25 Jul 2023 | 34.45 | 35.15 | 35.20 | 34.30 | 33446144 | -1.85% |
| 24 Jul 2023 | 35.10 | 35.50 | 36.10 | 34.70 | 89931586 | 0.43% |
| 21 Jul 2023 | 34.95 | 33.30 | 35.20 | 33.20 | 172775659 | 5.11% |
| 20 Jul 2023 | 33.25 | 32.90 | 33.65 | 32.80 | 42035133 | 1.22% |
| 19 Jul 2023 | 32.85 | 32.70 | 32.95 | 32.55 | 14117155 | 0.77% |
| 18 Jul 2023 | 32.60 | 32.60 | 33.20 | 32.45 | 24480880 | 0.31% |
| 17 Jul 2023 | 32.50 | 32.55 | 32.80 | 32.35 | 17532573 | -0.15% |
| 14 Jul 2023 | 32.55 | 32.50 | 32.80 | 32.45 | 10988416 | 0.00% |
| 13 Jul 2023 | 32.55 | 33.05 | 33.10 | 32.40 | 12769558 | -1.21% |
| 12 Jul 2023 | 32.95 | 32.80 | 33.15 | 32.75 | 18276560 | 0.15% |
| 11 Jul 2023 | 32.90 | 32.95 | 33.10 | 32.80 | 13406298 | -0.15% |
| 10 Jul 2023 | 32.95 | 33.25 | 33.25 | 32.80 | 13203680 | -0.45% |
| 07 Jul 2023 | 33.10 | 33.30 | 33.50 | 32.90 | 14912804 | -0.75% |
| 06 Jul 2023 | 33.35 | 33.50 | 33.65 | 33.25 | 18663493 | -0.30% |
| 05 Jul 2023 | 33.45 | 33.20 | 34.15 | 33.15 | 41585187 | 1.06% |
| 04 Jul 2023 | 33.10 | 32.80 | 33.30 | 32.60 | 29446900 | 1.07% |
| 03 Jul 2023 | 32.75 | 32.85 | 33.00 | 32.70 | 16288496 | 0.15% |
| 30 Jun 2023 | 32.70 | 32.75 | 33.10 | 32.45 | 14373970 | 0.15% |
| 28 Jun 2023 | 32.65 | 32.65 | 32.85 | 32.50 | 9648453 | -0.15% |
| 27 Jun 2023 | 32.70 | 32.35 | 33.00 | 32.10 | 23652368 | 1.08% |
| 26 Jun 2023 | 32.35 | 32.30 | 32.80 | 31.95 | 11033301 | 0.31% |
| 23 Jun 2023 | 32.25 | 32.80 | 32.85 | 32.15 | 24307838 | -1.68% |
| 22 Jun 2023 | 32.80 | 33.05 | 33.15 | 32.65 | 14109469 | -0.76% |
| 21 Jun 2023 | 33.05 | 33.30 | 33.55 | 32.90 | 23054775 | -0.15% |
| 20 Jun 2023 | 33.10 | 32.85 | 33.20 | 32.65 | 17410144 | 0.30% |
| 19 Jun 2023 | 33.00 | 33.10 | 33.40 | 32.90 | 23821237 | 0.15% |
| 16 Jun 2023 | 32.95 | 33.00 | 33.25 | 32.80 | 18034381 | 0.30% |
| 15 Jun 2023 | 32.85 | 33.05 | 33.20 | 32.75 | 14736948 | -0.61% |
| 14 Jun 2023 | 33.05 | 33.25 | 33.50 | 33.00 | 19489115 | 0.15% |
| 13 Jun 2023 | 33.00 | 33.05 | 33.25 | 32.80 | 16812036 | -0.15% |
| 12 Jun 2023 | 33.05 | 33.25 | 33.30 | 32.90 | 18481171 | -0.30% |
| 09 Jun 2023 | 33.15 | 33.55 | 33.60 | 32.95 | 24830925 | -0.75% |
| 08 Jun 2023 | 33.40 | 34.15 | 34.20 | 33.10 | 46914299 | -1.33% |
| 07 Jun 2023 | 33.85 | 32.45 | 34.10 | 32.30 | 99888253 | 4.80% |
| 06 Jun 2023 | 32.30 | 31.85 | 32.50 | 31.80 | 31526798 | 1.57% |
| 05 Jun 2023 | 31.80 | 32.05 | 32.15 | 31.75 | 23679377 | -0.62% |
| 02 Jun 2023 | 32.00 | 32.30 | 32.40 | 31.90 | 18155919 | -0.47% |
| 01 Jun 2023 | 32.15 | 32.25 | 32.45 | 32.00 | 20794791 | -0.16% |
| 31 May 2023 | 32.20 | 32.00 | 32.30 | 31.80 | 25341934 | 0.63% |
| 30 May 2023 | 32.00 | 31.90 | 32.25 | 31.80 | 30754089 | -1.39% |
| 29 May 2023 | 32.45 | 32.25 | 32.60 | 32.00 | 38342982 | 1.72% |
| 26 May 2023 | 31.90 | 32.00 | 32.25 | 31.20 | 52280306 | -0.31% |
| 25 May 2023 | 32.00 | 33.90 | 34.15 | 31.65 | 78918846 | -5.47% |
| 24 May 2023 | 33.85 | 33.25 | 34.30 | 33.15 | 49417869 | 1.50% |
| 23 May 2023 | 33.35 | 33.40 | 33.75 | 33.25 | 26334035 | 0.00% |
| 22 May 2023 | 33.35 | 33.55 | 33.70 | 33.15 | 39038713 | -0.45% |
| 19 May 2023 | 33.50 | 34.10 | 34.25 | 33.05 | 38623945 | -1.18% |
| 18 May 2023 | 33.90 | 34.40 | 34.65 | 33.70 | 43139793 | -0.29% |
| 17 May 2023 | 34.00 | 33.65 | 34.65 | 33.60 | 87773958 | 1.34% |
| 16 May 2023 | 33.55 | 33.65 | 33.95 | 33.40 | 50104989 | 0.30% |
| 15 May 2023 | 33.45 | 33.60 | 33.95 | 33.05 | 48801180 | 0.30% |
| 12 May 2023 | 33.35 | 33.75 | 33.95 | 33.05 | 54099932 | -1.04% |
| 11 May 2023 | 33.70 | 33.40 | 34.35 | 33.20 | 137743556 | 2.59% |
| 10 May 2023 | 32.85 | 32.90 | 33.50 | 31.90 | 94417242 | -0.15% |
| 09 May 2023 | 32.90 | 35.25 | 35.55 | 32.70 | 126905423 | -5.60% |
| 08 May 2023 | 34.85 | 35.25 | 36.05 | 34.70 | 158914127 | 0.00% |
| 05 May 2023 | 34.85 | 34.45 | 35.35 | 34.10 | 207483533 | 1.90% |
| 04 May 2023 | 34.20 | 36.05 | 37.40 | 34.00 | 275121738 | -3.53% |
| 03 May 2023 | 35.45 | 33.70 | 36.05 | 33.55 | 343151755 | 5.66% |
| 02 May 2023 | 33.55 | 32.30 | 33.95 | 32.20 | 204453588 | 5.67% |
| 28 Apr 2023 | 31.75 | 31.70 | 32.35 | 31.50 | 94569856 | 0.95% |
| 27 Apr 2023 | 31.45 | 30.25 | 32.50 | 29.90 | 235048732 | 3.97% |
| 26 Apr 2023 | 30.25 | 31.05 | 31.60 | 30.05 | 124814428 | -1.79% |
| 25 Apr 2023 | 30.80 | 29.85 | 31.20 | 29.35 | 165437101 | 4.23% |
| 24 Apr 2023 | 29.55 | 28.10 | 30.00 | 27.95 | 114914226 | 5.35% |
| 21 Apr 2023 | 28.05 | 28.30 | 28.55 | 27.90 | 15543321 | -0.53% |
| 20 Apr 2023 | 28.20 | 27.95 | 28.35 | 27.80 | 21180929 | 1.26% |
| 19 Apr 2023 | 27.85 | 28.25 | 28.55 | 27.75 | 12802470 | -1.42% |
| 18 Apr 2023 | 28.25 | 27.55 | 28.65 | 27.50 | 29141937 | 2.54% |
| 17 Apr 2023 | 27.55 | 27.50 | 27.65 | 27.25 | 10152996 | 0.18% |
| 13 Apr 2023 | 27.50 | 27.40 | 28.00 | 27.35 | 12152354 | 0.55% |
| 12 Apr 2023 | 27.35 | 27.65 | 27.75 | 27.25 | 10628633 | -0.91% |
| 11 Apr 2023 | 27.60 | 27.60 | 27.90 | 27.55 | 10351890 | 0.18% |
| 10 Apr 2023 | 27.55 | 27.60 | 27.95 | 27.40 | 13598478 | 0.36% |
| 06 Apr 2023 | 27.45 | 27.35 | 27.70 | 27.20 | 12059313 | 0.18% |
| 05 Apr 2023 | 27.40 | 28.00 | 28.15 | 27.25 | 16069321 | -1.44% |
| 03 Apr 2023 | 27.80 | 26.85 | 28.00 | 26.70 | 27498143 | 4.51% |
| 31 Mar 2023 | 26.60 | 26.50 | 27.30 | 26.45 | 17209537 | 0.95% |
| 29 Mar 2023 | 26.35 | 25.50 | 26.50 | 25.50 | 15458843 | 3.33% |
| 28 Mar 2023 | 25.50 | 26.00 | 26.00 | 25.40 | 10179329 | -1.54% |
| 27 Mar 2023 | 25.90 | 26.60 | 26.90 | 25.75 | 14682995 | -2.45% |
| 24 Mar 2023 | 26.55 | 26.90 | 26.95 | 26.45 | 9405435 | -0.93% |
| 23 Mar 2023 | 26.80 | 26.90 | 27.05 | 26.70 | 9750086 | -0.56% |
| 22 Mar 2023 | 26.95 | 26.95 | 27.25 | 26.85 | 9524521 | 0.56% |
| 21 Mar 2023 | 26.80 | 26.90 | 26.95 | 26.75 | 8231139 | 0.37% |
| 20 Mar 2023 | 26.70 | 26.95 | 26.95 | 26.50 | 12817483 | -1.11% |
| 17 Mar 2023 | 27.00 | 27.25 | 27.50 | 26.85 | 14474482 | -0.18% |
| 16 Mar 2023 | 27.05 | 27.00 | 27.25 | 26.40 | 16145407 | 0.19% |
| 15 Mar 2023 | 27.00 | 27.40 | 27.60 | 26.85 | 10378460 | -0.37% |
| 14 Mar 2023 | 27.10 | 27.60 | 27.65 | 26.85 | 17256430 | -1.09% |
| 13 Mar 2023 | 27.40 | 28.15 | 28.20 | 27.25 | 16451332 | -2.14% |
| 10 Mar 2023 | 28.00 | 27.70 | 28.20 | 27.55 | 18602384 | 0.54% |
| 09 Mar 2023 | 27.85 | 28.10 | 28.75 | 27.75 | 29457034 | -0.71% |
| 08 Mar 2023 | 28.05 | 28.20 | 28.30 | 27.90 | 16951705 | -0.53% |
| 06 Mar 2023 | 28.20 | 28.45 | 29.20 | 28.10 | 24034894 | 0.00% |
| 03 Mar 2023 | 28.20 | 28.80 | 29.00 | 27.80 | 31886865 | -1.05% |
| 02 Mar 2023 | 28.50 | 27.45 | 29.50 | 27.35 | 74972504 | 4.40% |
| 01 Mar 2023 | 27.30 | 26.95 | 28.20 | 26.90 | 27761685 | 1.30% |
| 28 Feb 2023 | 26.95 | 27.25 | 27.50 | 26.80 | 16207572 | -0.55% |
| 27 Feb 2023 | 27.10 | 28.10 | 28.15 | 27.00 | 14416765 | -2.69% |
| 24 Feb 2023 | 27.85 | 27.95 | 28.25 | 27.80 | 10402222 | 0.36% |
| 23 Feb 2023 | 27.75 | 27.80 | 28.40 | 27.65 | 17475738 | -0.54% |
| 22 Feb 2023 | 27.90 | 28.20 | 28.20 | 27.80 | 14410318 | -1.24% |
| 21 Feb 2023 | 28.25 | 28.30 | 28.60 | 28.15 | 11287304 | -0.88% |
| 20 Feb 2023 | 28.50 | 28.95 | 29.00 | 28.20 | 13475222 | -0.87% |
| 17 Feb 2023 | 28.75 | 28.90 | 29.20 | 28.65 | 17614414 | -0.69% |
| 16 Feb 2023 | 28.95 | 29.60 | 29.95 | 28.80 | 37728708 | -2.85% |
| 15 Feb 2023 | 29.80 | 29.00 | 30.10 | 28.80 | 108461456 | 2.23% |
| 14 Feb 2023 | 29.15 | 29.80 | 29.85 | 29.00 | 23057839 | -2.67% |
| 13 Feb 2023 | 29.95 | 30.20 | 30.45 | 29.75 | 16476556 | -0.50% |
| 10 Feb 2023 | 30.10 | 29.95 | 30.40 | 29.85 | 12718144 | 0.00% |
| 09 Feb 2023 | 30.10 | 30.25 | 30.35 | 29.80 | 12967212 | -0.82% |
| 08 Feb 2023 | 30.35 | 30.10 | 30.80 | 29.55 | 29213321 | 1.51% |
| 07 Feb 2023 | 29.90 | 30.40 | 30.65 | 29.70 | 25692419 | -0.99% |
| 06 Feb 2023 | 30.20 | 31.55 | 31.55 | 30.05 | 30328389 | -3.05% |
| 03 Feb 2023 | 31.15 | 31.90 | 32.10 | 30.85 | 28559269 | -1.27% |
| 02 Feb 2023 | 31.55 | 31.50 | 32.45 | 31.25 | 24517707 | 0.16% |
| 01 Feb 2023 | 31.50 | 33.85 | 34.15 | 30.80 | 78444937 | -4.69% |
| 31 Jan 2023 | 33.05 | 31.55 | 33.25 | 31.40 | 35809352 | 5.93% |
| 30 Jan 2023 | 31.20 | 30.05 | 31.70 | 30.05 | 37227440 | -0.32% |
| 27 Jan 2023 | 31.30 | 32.15 | 32.30 | 30.45 | 34619490 | -2.03% |
| 25 Jan 2023 | 31.95 | 32.60 | 32.85 | 31.75 | 29120299 | -1.99% |
| 24 Jan 2023 | 32.60 | 32.90 | 33.35 | 32.40 | 34050557 | -0.76% |
| 23 Jan 2023 | 32.85 | 33.40 | 33.65 | 32.65 | 47560769 | -0.76% |
| 20 Jan 2023 | 33.10 | 33.15 | 34.15 | 32.95 | 37966558 | -0.15% |
| 19 Jan 2023 | 33.15 | 32.80 | 33.60 | 32.45 | 43947894 | 0.30% |
| 18 Jan 2023 | 33.05 | 32.90 | 33.40 | 32.80 | 26275227 | 1.07% |
| 17 Jan 2023 | 32.70 | 33.05 | 33.15 | 32.45 | 23809717 | -1.36% |
| 16 Jan 2023 | 33.15 | 34.00 | 34.00 | 33.00 | 43209016 | -2.36% |
| 13 Jan 2023 | 33.95 | 32.80 | 34.25 | 32.70 | 75271636 | 3.66% |
| 12 Jan 2023 | 32.75 | 32.30 | 32.90 | 32.00 | 41148274 | 1.87% |
| 11 Jan 2023 | 32.15 | 32.20 | 32.60 | 31.70 | 25187049 | 0.00% |
| 10 Jan 2023 | 32.15 | 32.85 | 32.90 | 32.05 | 22376324 | -1.68% |
| 09 Jan 2023 | 32.70 | 33.05 | 33.35 | 32.55 | 28648565 | 0.00% |
| 06 Jan 2023 | 32.70 | 32.95 | 33.10 | 32.35 | 27818130 | -0.15% |
| 05 Jan 2023 | 32.75 | 33.45 | 33.65 | 32.20 | 45698294 | -1.50% |
| 04 Jan 2023 | 33.25 | 34.05 | 34.60 | 33.00 | 75920751 | -1.77% |
| 03 Jan 2023 | 33.85 | 33.00 | 34.15 | 32.90 | 84881999 | 2.89% |
| 02 Jan 2023 | 32.90 | 32.70 | 33.35 | 32.50 | 40172355 | 1.08% |
| 30 Dec 2022 | 32.55 | 33.10 | 33.25 | 32.35 | 42178363 | -0.46% |
| 29 Dec 2022 | 32.70 | 32.00 | 33.20 | 31.70 | 87697856 | 0.62% |
| 28 Dec 2022 | 32.50 | 32.15 | 33.20 | 31.55 | 104597559 | 1.25% |
| 27 Dec 2022 | 32.10 | 31.30 | 32.40 | 31.05 | 89075438 | 5.77% |
| 26 Dec 2022 | 30.35 | 28.25 | 30.80 | 27.85 | 136601051 | 8.98% |
| 23 Dec 2022 | 27.85 | 30.95 | 30.95 | 27.55 | 122876842 | -10.88% |
| 22 Dec 2022 | 31.25 | 33.00 | 33.40 | 31.00 | 99443583 | -3.25% |
| 21 Dec 2022 | 32.30 | 36.20 | 36.50 | 30.90 | 192467386 | -9.40% |
| 20 Dec 2022 | 35.65 | 32.95 | 35.90 | 32.60 | 181272162 | 8.52% |
| 19 Dec 2022 | 32.85 | 32.30 | 33.25 | 32.20 | 38418582 | 2.34% |
| 16 Dec 2022 | 32.10 | 32.30 | 32.75 | 31.55 | 43591915 | -2.43% |
| 15 Dec 2022 | 32.90 | 33.70 | 33.85 | 32.75 | 46565124 | -3.09% |
| 14 Dec 2022 | 33.95 | 34.00 | 34.10 | 32.80 | 64653991 | 0.44% |
| 13 Dec 2022 | 33.80 | 33.95 | 34.70 | 33.60 | 105835589 | 1.20% |
| 12 Dec 2022 | 33.40 | 31.00 | 33.95 | 30.25 | 142467203 | 7.57% |
| 09 Dec 2022 | 31.05 | 32.20 | 32.50 | 30.60 | 65342359 | -3.57% |
| 08 Dec 2022 | 32.20 | 33.25 | 33.30 | 31.95 | 55312942 | -2.57% |
| 07 Dec 2022 | 33.05 | 33.15 | 33.65 | 32.70 | 70789132 | 0.15% |
| 06 Dec 2022 | 33.00 | 33.25 | 33.65 | 32.05 | 107014786 | -1.93% |
| 05 Dec 2022 | 33.65 | 34.70 | 34.70 | 33.45 | 71585440 | -2.46% |
| 02 Dec 2022 | 34.50 | 34.70 | 34.75 | 33.90 | 100345607 | 0.88% |
| 01 Dec 2022 | 34.20 | 33.20 | 34.65 | 32.55 | 198522937 | 4.27% |
| 30 Nov 2022 | 32.80 | 36.10 | 37.10 | 32.50 | 356366103 | -7.08% |
| 29 Nov 2022 | 35.30 | 33.90 | 36.30 | 33.80 | 347649114 | 5.22% |
| 28 Nov 2022 | 33.55 | 32.00 | 34.80 | 31.80 | 321464637 | 5.50% |
| 25 Nov 2022 | 31.80 | 31.20 | 32.15 | 31.05 | 151615074 | 2.91% |
| 24 Nov 2022 | 30.90 | 29.50 | 31.70 | 29.40 | 239985161 | 5.64% |
| 23 Nov 2022 | 29.25 | 29.00 | 29.45 | 28.30 | 87003661 | 1.04% |
| 22 Nov 2022 | 28.95 | 28.20 | 30.20 | 28.10 | 174086537 | 3.02% |
| 21 Nov 2022 | 28.10 | 27.50 | 28.25 | 26.90 | 77988304 | 2.18% |
| 18 Nov 2022 | 27.50 | 28.10 | 28.45 | 26.80 | 108880653 | -1.43% |
| 17 Nov 2022 | 27.90 | 27.25 | 28.70 | 27.15 | 215982024 | 3.53% |
| 16 Nov 2022 | 26.95 | 25.20 | 27.35 | 25.20 | 191610244 | 6.94% |
| 15 Nov 2022 | 25.20 | 24.85 | 25.55 | 24.85 | 35052725 | 1.61% |
| 14 Nov 2022 | 24.80 | 24.65 | 25.00 | 24.40 | 22046223 | 1.22% |
| 11 Nov 2022 | 24.50 | 24.95 | 25.10 | 24.30 | 18761662 | 0.20% |
| 10 Nov 2022 | 24.45 | 25.05 | 25.15 | 24.40 | 14954605 | -2.59% |
| 09 Nov 2022 | 25.10 | 25.00 | 25.45 | 24.70 | 38875439 | 1.62% |
| 07 Nov 2022 | 24.70 | 23.95 | 25.25 | 23.95 | 52076818 | 4.22% |
| 04 Nov 2022 | 23.70 | 22.95 | 24.10 | 22.90 | 34154707 | 3.95% |
| 03 Nov 2022 | 22.80 | 22.65 | 23.05 | 22.55 | 11765692 | 0.66% |
| 02 Nov 2022 | 22.65 | 22.65 | 22.75 | 22.50 | 5131538 | 0.44% |
| 01 Nov 2022 | 22.55 | 22.75 | 22.90 | 22.45 | 7735529 | -0.44% |
| 31 Oct 2022 | 22.65 | 22.50 | 22.90 | 22.40 | 8254434 | 1.34% |
| 28 Oct 2022 | 22.35 | 22.30 | 22.60 | 22.30 | 6390289 | 0.22% |
| 27 Oct 2022 | 22.30 | 22.25 | 22.45 | 22.05 | 6706879 | 1.59% |
| 25 Oct 2022 | 21.95 | 21.45 | 22.10 | 21.45 | 7281948 | 1.62% |
| 24 Oct 2022 | 21.60 | 21.70 | 21.70 | 21.50 | 2874558 | 1.17% |
| 21 Oct 2022 | 21.35 | 21.30 | 21.40 | 21.30 | 1874409 | 0.23% |
| 20 Oct 2022 | 21.30 | 21.45 | 21.45 | 21.25 | 2138398 | -0.70% |
| 19 Oct 2022 | 21.45 | 21.50 | 21.50 | 21.35 | 3812012 | 0.23% |
| 18 Oct 2022 | 21.40 | 21.35 | 21.45 | 21.25 | 2954018 | 0.47% |
| 17 Oct 2022 | 21.30 | 21.40 | 21.40 | 21.20 | 2903656 | -0.47% |
| 14 Oct 2022 | 21.40 | 21.40 | 21.55 | 21.35 | 2736083 | 0.00% |
| 13 Oct 2022 | 21.40 | 21.35 | 21.45 | 21.30 | 2494125 | 0.23% |
| 12 Oct 2022 | 21.35 | 21.45 | 21.50 | 21.35 | 2250705 | 0.00% |
| 11 Oct 2022 | 21.35 | 21.50 | 21.55 | 21.30 | 2507254 | -0.23% |
| 10 Oct 2022 | 21.40 | 21.30 | 21.55 | 21.20 | 5286105 | 0.23% |
| 07 Oct 2022 | 21.35 | 21.35 | 21.40 | 21.25 | 1793061 | -0.23% |
| 06 Oct 2022 | 21.40 | 21.45 | 21.45 | 21.35 | 2409652 | 0.23% |
| 04 Oct 2022 | 21.35 | 21.30 | 21.45 | 21.30 | 2654820 | 0.47% |
| 03 Oct 2022 | 21.25 | 21.20 | 21.35 | 21.15 | 3531770 | 0.00% |
| 30 Sep 2022 | 21.25 | 21.35 | 21.45 | 21.15 | 3226644 | -0.47% |
| 29 Sep 2022 | 21.35 | 21.40 | 21.45 | 21.25 | 2861215 | 0.47% |
| 28 Sep 2022 | 21.25 | 21.80 | 21.80 | 21.05 | 6152889 | 0.47% |
| 27 Sep 2022 | 21.15 | 21.05 | 21.30 | 20.90 | 4591378 | 1.20% |
| 26 Sep 2022 | 20.90 | 21.25 | 21.25 | 20.80 | 6258183 | -1.88% |
| 23 Sep 2022 | 21.30 | 21.50 | 21.50 | 21.25 | 3349284 | -0.70% |
| 22 Sep 2022 | 21.45 | 21.50 | 21.55 | 21.30 | 3121582 | -0.23% |
| 21 Sep 2022 | 21.50 | 21.65 | 21.85 | 21.40 | 5095250 | -0.69% |
| 20 Sep 2022 | 21.65 | 21.60 | 21.80 | 21.55 | 2769912 | 0.23% |
| 19 Sep 2022 | 21.60 | 21.90 | 21.90 | 21.55 | 4090063 | -1.82% |
| 16 Sep 2022 | 22.00 | 22.10 | 22.25 | 21.80 | 7621644 | -1.35% |
| 15 Sep 2022 | 22.30 | 22.50 | 22.55 | 22.25 | 5293333 | -2.41% |
| 14 Sep 2022 | 22.85 | 22.85 | 22.95 | 22.80 | 4983940 | -1.08% |
| 13 Sep 2022 | 23.10 | 23.00 | 23.15 | 22.90 | 11480792 | 0.65% |
| 12 Sep 2022 | 22.95 | 22.85 | 23.05 | 22.60 | 11931156 | 0.44% |
| 09 Sep 2022 | 22.85 | 22.80 | 22.95 | 22.55 | 7536327 | 0.44% |
| 08 Sep 2022 | 22.75 | 22.85 | 23.00 | 22.70 | 8544734 | 0.00% |
| 07 Sep 2022 | 22.75 | 22.25 | 22.80 | 22.25 | 11453837 | 1.56% |
| 06 Sep 2022 | 22.40 | 22.15 | 22.50 | 22.10 | 7029366 | 1.36% |
| 05 Sep 2022 | 22.10 | 22.10 | 22.20 | 21.90 | 5413152 | 0.68% |
| 02 Sep 2022 | 21.95 | 21.80 | 22.00 | 21.60 | 7214311 | 1.15% |
| 01 Sep 2022 | 21.70 | 21.35 | 21.95 | 21.30 | 7092597 | 1.40% |
| 30 Aug 2022 | 21.40 | 21.50 | 21.50 | 21.35 | 2987602 | 0.23% |
| 29 Aug 2022 | 21.35 | 21.10 | 21.50 | 20.95 | 3976760 | 0.47% |
| 26 Aug 2022 | 21.25 | 21.25 | 21.50 | 21.20 | 4050990 | 0.71% |
| 25 Aug 2022 | 21.10 | 21.05 | 21.35 | 21.05 | 2519955 | 0.24% |
| 24 Aug 2022 | 21.05 | 20.95 | 21.10 | 20.90 | 5540331 | 0.48% |
| 23 Aug 2022 | 20.95 | 20.85 | 21.15 | 20.80 | 2215625 | 0.00% |
| 22 Aug 2022 | 20.95 | 21.30 | 21.30 | 20.90 | 2995773 | -1.41% |
| 19 Aug 2022 | 21.25 | 21.40 | 21.55 | 21.25 | 3208472 | -0.70% |
| 18 Aug 2022 | 21.40 | 21.30 | 21.55 | 21.25 | 3367337 | 0.23% |
| 17 Aug 2022 | 21.35 | 21.35 | 21.45 | 21.30 | 2817475 | 0.00% |
| 16 Aug 2022 | 21.35 | 21.40 | 21.45 | 21.25 | 3285567 | 0.00% |
| 12 Aug 2022 | 21.35 | 21.20 | 21.45 | 21.10 | 3140348 | 0.71% |
| 11 Aug 2022 | 21.20 | 21.50 | 21.60 | 21.15 | 3384528 | -0.70% |
| 10 Aug 2022 | 21.35 | 21.40 | 21.60 | 21.25 | 3695871 | 0.00% |
| 08 Aug 2022 | 21.35 | 21.25 | 21.45 | 21.20 | 2242450 | 0.47% |
| 05 Aug 2022 | 21.25 | 21.30 | 21.45 | 21.20 | 2668174 | -0.23% |
| 04 Aug 2022 | 21.30 | 21.45 | 21.65 | 21.15 | 5179908 | 0.00% |
| 03 Aug 2022 | 21.30 | 21.30 | 21.50 | 21.25 | 3404410 | 0.24% |
| 02 Aug 2022 | 21.25 | 21.00 | 21.40 | 20.95 | 3465913 | 1.43% |
| 01 Aug 2022 | 20.95 | 20.70 | 21.35 | 20.55 | 5196431 | 1.70% |
| 29 Jul 2022 | 20.60 | 20.45 | 20.70 | 20.45 | 2688899 | 0.98% |
| 28 Jul 2022 | 20.40 | 20.40 | 20.50 | 20.35 | 1509341 | 0.49% |
| 27 Jul 2022 | 20.30 | 20.40 | 20.40 | 20.25 | 1357707 | -0.49% |
| 26 Jul 2022 | 20.40 | 20.50 | 20.55 | 20.40 | 1044496 | -0.73% |
| 25 Jul 2022 | 20.55 | 20.75 | 20.80 | 20.45 | 2621417 | -0.96% |
| 22 Jul 2022 | 20.75 | 20.60 | 20.95 | 20.55 | 2691375 | 0.97% |
| 21 Jul 2022 | 20.55 | 20.65 | 20.65 | 20.55 | 1861097 | -0.48% |
| 20 Jul 2022 | 20.65 | 20.40 | 20.75 | 20.40 | 2638431 | 0.98% |
| 19 Jul 2022 | 20.45 | 20.25 | 20.50 | 20.20 | 1733146 | 0.99% |
| 18 Jul 2022 | 20.25 | 20.10 | 20.30 | 20.10 | 1920084 | 0.75% |
| 15 Jul 2022 | 20.10 | 20.05 | 20.20 | 19.95 | 3888758 | 0.50% |
| 14 Jul 2022 | 20.00 | 20.05 | 20.10 | 19.95 | 2438490 | -0.50% |
| 13 Jul 2022 | 20.10 | 20.30 | 20.30 | 20.05 | 1711397 | -0.50% |
| 12 Jul 2022 | 20.20 | 20.15 | 20.40 | 20.05 | 2131019 | 0.25% |
| 11 Jul 2022 | 20.15 | 19.95 | 20.25 | 19.90 | 2136231 | 1.00% |
| 08 Jul 2022 | 19.95 | 20.00 | 20.10 | 19.95 | 2821482 | 0.00% |
| 07 Jul 2022 | 19.95 | 20.00 | 20.10 | 19.90 | 2256307 | 0.00% |
| 06 Jul 2022 | 19.95 | 19.95 | 20.00 | 19.85 | 3057654 | 0.25% |
| 05 Jul 2022 | 19.90 | 19.85 | 20.00 | 19.80 | 2172288 | 0.76% |
| 04 Jul 2022 | 19.75 | 20.10 | 20.10 | 19.65 | 4764980 | -1.00% |
| 01 Jul 2022 | 19.95 | 19.70 | 20.05 | 19.60 | 2510750 | 1.53% |
| 30 Jun 2022 | 19.65 | 19.65 | 19.70 | 19.55 | 2829852 | 0.00% |
| 29 Jun 2022 | 19.65 | 19.55 | 19.75 | 19.45 | 2911052 | 0.00% |
| 28 Jun 2022 | 19.65 | 19.80 | 19.80 | 19.55 | 3878945 | -0.51% |
| 27 Jun 2022 | 19.75 | 19.85 | 19.90 | 19.70 | 3435302 | 0.00% |
| 24 Jun 2022 | 19.75 | 19.85 | 19.90 | 19.70 | 3141275 | -0.50% |
| 23 Jun 2022 | 19.85 | 19.80 | 20.00 | 19.75 | 2903295 | -0.25% |
| 22 Jun 2022 | 19.90 | 19.95 | 20.05 | 19.85 | 2309521 | -0.25% |
| 21 Jun 2022 | 19.95 | 19.65 | 20.00 | 19.50 | 3006661 | 2.31% |
| 20 Jun 2022 | 19.50 | 19.80 | 19.85 | 19.30 | 4780572 | -1.52% |
| 17 Jun 2022 | 19.80 | 20.10 | 20.10 | 19.75 | 6562891 | -1.98% |
| 16 Jun 2022 | 20.20 | 20.80 | 20.80 | 20.00 | 7871297 | -2.65% |
| 15 Jun 2022 | 20.75 | 20.75 | 20.80 | 20.70 | 3060444 | 0.00% |
| 14 Jun 2022 | 20.75 | 20.75 | 20.90 | 20.70 | 4484916 | -0.24% |
| 13 Jun 2022 | 20.80 | 21.10 | 21.10 | 20.75 | 6978917 | -1.65% |
| 10 Jun 2022 | 21.15 | 21.15 | 21.20 | 21.10 | 1628912 | -0.24% |
| 09 Jun 2022 | 21.20 | 21.20 | 21.25 | 21.15 | 1638001 | -0.24% |
| 08 Jun 2022 | 21.25 | 21.25 | 21.30 | 21.20 | 1632520 | 0.00% |
| 07 Jun 2022 | 21.25 | 21.25 | 21.30 | 21.15 | 5467984 | 0.00% |
| 06 Jun 2022 | 21.25 | 21.40 | 21.40 | 21.20 | 3058575 | -0.70% |
| 03 Jun 2022 | 21.40 | 21.50 | 21.55 | 21.35 | 2376146 | -0.23% |
| 02 Jun 2022 | 21.45 | 21.25 | 21.50 | 21.20 | 2687254 | 0.94% |
| 01 Jun 2022 | 21.25 | 21.30 | 21.35 | 21.20 | 4618347 | 0.24% |
| 31 May 2022 | 21.20 | 21.25 | 21.30 | 21.20 | 2753514 | -0.24% |
| 30 May 2022 | 21.25 | 21.25 | 21.35 | 21.20 | 3085932 | 0.24% |
| 27 May 2022 | 21.20 | 21.30 | 21.45 | 21.00 | 4756468 | -0.24% |
| 26 May 2022 | 21.25 | 21.30 | 21.40 | 21.10 | 3482555 | -0.23% |
| 25 May 2022 | 21.30 | 21.70 | 21.70 | 21.25 | 3077016 | -1.16% |
| 24 May 2022 | 21.55 | 21.50 | 21.70 | 21.30 | 3822900 | 0.70% |
| 23 May 2022 | 21.40 | 21.70 | 21.75 | 21.35 | 4715492 | -0.47% |
| 20 May 2022 | 21.50 | 21.60 | 21.95 | 21.45 | 6539615 | 0.47% |
| 19 May 2022 | 21.40 | 21.35 | 21.65 | 21.25 | 4268661 | -0.70% |
| 18 May 2022 | 21.55 | 21.65 | 21.80 | 21.50 | 3198002 | 0.23% |
| 17 May 2022 | 21.50 | 21.45 | 21.65 | 21.40 | 3964019 | 0.70% |
| 16 May 2022 | 21.35 | 21.35 | 21.90 | 21.25 | 6334547 | 0.23% |
| 13 May 2022 | 21.30 | 21.25 | 21.35 | 21.25 | 3492615 | 0.71% |
| 12 May 2022 | 21.15 | 21.40 | 21.40 | 21.10 | 6472563 | -1.17% |
| 11 May 2022 | 21.40 | 21.50 | 21.55 | 21.20 | 5823704 | -0.23% |
| 10 May 2022 | 21.45 | 21.80 | 21.85 | 21.45 | 6627695 | -1.15% |
| 09 May 2022 | 21.70 | 21.70 | 21.75 | 21.45 | 4374681 | 0.00% |
| 06 May 2022 | 21.70 | 21.85 | 22.00 | 21.65 | 4008872 | -1.59% |
| 05 May 2022 | 22.05 | 22.10 | 22.20 | 22.00 | 4973251 | 0.23% |
| 04 May 2022 | 22.00 | 22.25 | 22.35 | 22.00 | 5020823 | -1.12% |
| 02 May 2022 | 22.25 | 22.25 | 22.30 | 22.15 | 5574697 | -0.22% |
| 29 Apr 2022 | 22.30 | 22.40 | 22.65 | 22.20 | 5980303 | -0.45% |
| 28 Apr 2022 | 22.40 | 22.45 | 22.50 | 22.20 | 5196942 | 0.22% |
| 27 Apr 2022 | 22.35 | 22.20 | 22.40 | 22.15 | 6440370 | 0.22% |
| 26 Apr 2022 | 22.30 | 22.30 | 22.40 | 22.25 | 4007088 | 0.00% |
| 25 Apr 2022 | 22.30 | 22.40 | 22.45 | 22.15 | 6980246 | -0.45% |
| 22 Apr 2022 | 22.40 | 22.00 | 22.65 | 21.95 | 13593912 | 1.59% |
| 21 Apr 2022 | 22.05 | 22.10 | 22.25 | 22.05 | 5046345 | 0.23% |
| 20 Apr 2022 | 22.00 | 22.05 | 22.20 | 21.95 | 4610776 | 0.00% |
| 19 Apr 2022 | 22.00 | 22.10 | 22.40 | 21.90 | 8634544 | 0.00% |
| 18 Apr 2022 | 22.00 | 22.25 | 22.30 | 21.90 | 4439796 | -1.12% |
| 13 Apr 2022 | 22.25 | 22.25 | 22.40 | 22.15 | 4063739 | 0.00% |
| 12 Apr 2022 | 22.25 | 22.40 | 22.45 | 22.10 | 5415858 | -1.11% |
| 11 Apr 2022 | 22.50 | 22.60 | 22.65 | 22.40 | 5636321 | 0.00% |
| 08 Apr 2022 | 22.50 | 22.40 | 22.60 | 22.35 | 5812243 | 0.90% |
| 07 Apr 2022 | 22.30 | 22.20 | 22.35 | 22.15 | 6164467 | 0.90% |
| 06 Apr 2022 | 22.10 | 22.05 | 22.30 | 22.00 | 6691801 | -0.23% |
| 05 Apr 2022 | 22.15 | 21.65 | 22.30 | 21.65 | 8377562 | 2.31% |
| 04 Apr 2022 | 21.65 | 21.60 | 21.85 | 21.55 | 13261803 | 0.70% |
| 01 Apr 2022 | 21.50 | 21.40 | 21.60 | 21.35 | 10607411 | 0.23% |
| 31 Mar 2022 | 21.45 | 21.55 | 21.70 | 21.40 | 8040582 | -0.23% |
| 30 Mar 2022 | 21.50 | 21.65 | 21.75 | 21.45 | 6814486 | -0.23% |
| 29 Mar 2022 | 21.55 | 21.85 | 21.90 | 21.55 | 6497792 | -1.15% |
| 28 Mar 2022 | 21.80 | 22.10 | 22.25 | 21.75 | 7159635 | -1.36% |
| 25 Mar 2022 | 22.10 | 22.35 | 22.40 | 22.05 | 5570071 | -0.90% |
| 24 Mar 2022 | 22.30 | 22.35 | 22.45 | 22.25 | 4405621 | -0.22% |
| 23 Mar 2022 | 22.35 | 22.35 | 22.60 | 22.25 | 6972424 | 0.00% |
| 22 Mar 2022 | 22.35 | 22.65 | 22.75 | 22.20 | 7366442 | -1.32% |
| 21 Mar 2022 | 22.65 | 23.05 | 23.10 | 22.60 | 6083898 | -0.88% |
| 17 Mar 2022 | 22.85 | 22.45 | 23.20 | 22.10 | 15192734 | 2.70% |
| 16 Mar 2022 | 22.25 | 22.25 | 22.35 | 22.10 | 4423308 | 0.45% |
| 15 Mar 2022 | 22.15 | 22.30 | 22.45 | 22.05 | 6846313 | 0.23% |
| 14 Mar 2022 | 22.10 | 21.85 | 22.15 | 21.65 | 7375969 | 2.08% |
| 11 Mar 2022 | 21.65 | 21.75 | 22.00 | 21.60 | 10641873 | -0.69% |
| 10 Mar 2022 | 21.80 | 21.90 | 21.95 | 21.70 | 5835297 | 0.69% |
| 09 Mar 2022 | 21.65 | 21.65 | 21.75 | 21.55 | 4997588 | 0.46% |
| 08 Mar 2022 | 21.55 | 21.15 | 21.80 | 21.05 | 8292033 | 1.65% |
| 07 Mar 2022 | 21.20 | 21.45 | 21.45 | 21.10 | 5512286 | -1.62% |
| 04 Mar 2022 | 21.55 | 21.70 | 21.70 | 21.45 | 4796578 | -0.92% |
| 03 Mar 2022 | 21.75 | 21.80 | 21.85 | 21.65 | 4153853 | 0.23% |
| 02 Mar 2022 | 21.70 | 21.85 | 21.85 | 21.55 | 4596433 | 0.46% |
| 28 Feb 2022 | 21.60 | 21.40 | 21.65 | 21.20 | 3719485 | 0.47% |
| 25 Feb 2022 | 21.50 | 21.15 | 21.65 | 21.15 | 6627144 | 2.38% |
| 24 Feb 2022 | 21.00 | 21.65 | 21.65 | 20.90 | 15562873 | -4.55% |
| 23 Feb 2022 | 22.00 | 21.75 | 22.10 | 21.75 | 13657093 | 1.15% |
| 22 Feb 2022 | 21.75 | 21.80 | 21.90 | 21.65 | 7967669 | -1.36% |
| 21 Feb 2022 | 22.05 | 22.10 | 22.20 | 22.00 | 5325454 | -0.90% |
| 18 Feb 2022 | 22.25 | 22.45 | 22.45 | 22.20 | 3970610 | -0.89% |
| 17 Feb 2022 | 22.45 | 22.65 | 22.65 | 22.40 | 2990546 | -0.44% |
| 16 Feb 2022 | 22.55 | 22.60 | 22.70 | 22.45 | 5154180 | 0.22% |
| 15 Feb 2022 | 22.50 | 22.35 | 22.55 | 22.10 | 6329315 | 1.81% |
| 14 Feb 2022 | 22.10 | 22.80 | 22.85 | 22.00 | 11887542 | -3.70% |
| 11 Feb 2022 | 22.95 | 23.15 | 23.20 | 22.90 | 7856571 | -0.86% |
| 10 Feb 2022 | 23.15 | 23.15 | 23.50 | 23.05 | 9814830 | 0.43% |
| 09 Feb 2022 | 23.05 | 23.05 | 23.15 | 23.00 | 3686570 | 0.22% |
| 08 Feb 2022 | 23.00 | 23.10 | 23.15 | 22.90 | 5051898 | -0.22% |
| 07 Feb 2022 | 23.05 | 23.10 | 23.15 | 23.00 | 5132340 | 0.00% |
| 04 Feb 2022 | 23.05 | 23.20 | 23.30 | 23.00 | 5329628 | -0.65% |
| 03 Feb 2022 | 23.20 | 23.25 | 23.35 | 23.15 | 4151889 | -0.22% |
| 02 Feb 2022 | 23.25 | 23.25 | 23.40 | 23.15 | 5780813 | 0.43% |
| 01 Feb 2022 | 23.15 | 23.45 | 23.60 | 23.05 | 10345830 | -0.86% |
| 31 Jan 2022 | 23.35 | 23.40 | 23.40 | 23.15 | 6102682 | 1.30% |
| 28 Jan 2022 | 23.05 | 23.05 | 23.30 | 23.00 | 5703163 | 0.44% |
| 27 Jan 2022 | 22.95 | 23.00 | 23.15 | 22.80 | 7169492 | -0.22% |
| 25 Jan 2022 | 23.00 | 22.80 | 23.10 | 22.50 | 6995265 | 0.66% |
| 24 Jan 2022 | 22.85 | 23.35 | 23.50 | 22.75 | 12317944 | -1.93% |
| 21 Jan 2022 | 23.30 | 23.50 | 23.85 | 23.25 | 8028725 | -1.06% |
| 20 Jan 2022 | 23.55 | 23.55 | 23.75 | 23.50 | 5622661 | 0.00% |
| 19 Jan 2022 | 23.55 | 23.65 | 23.75 | 23.50 | 5504174 | -0.63% |
| 18 Jan 2022 | 23.70 | 24.25 | 24.35 | 23.65 | 7441045 | -1.46% |
| 17 Jan 2022 | 24.05 | 23.95 | 24.25 | 23.80 | 16579585 | 1.48% |
| 14 Jan 2022 | 23.70 | 23.00 | 23.75 | 22.90 | 16831189 | 3.04% |
| 13 Jan 2022 | 23.00 | 23.10 | 23.10 | 22.95 | 6196111 | -0.22% |
| 12 Jan 2022 | 23.05 | 23.15 | 23.15 | 22.95 | 7981078 | 0.44% |
| 11 Jan 2022 | 22.95 | 22.95 | 23.20 | 22.85 | 11344815 | 0.00% |
| 10 Jan 2022 | 22.95 | 23.05 | 23.05 | 22.90 | 8226337 | 0.00% |
| 07 Jan 2022 | 22.95 | 23.00 | 23.05 | 22.90 | 5352715 | 0.44% |
| 06 Jan 2022 | 22.85 | 22.80 | 22.95 | 22.70 | 7417986 | 0.00% |
| 05 Jan 2022 | 22.85 | 23.05 | 23.10 | 22.70 | 7127303 | -0.87% |
| 04 Jan 2022 | 23.05 | 23.10 | 23.20 | 22.95 | 6402243 | 0.00% |
| 03 Jan 2022 | 23.05 | 22.95 | 23.10 | 22.90 | 6385594 | 0.88% |
| 31 Dec 2021 | 22.85 | 22.90 | 23.00 | 22.80 | 3542826 | 0.22% |
| 30 Dec 2021 | 22.80 | 22.90 | 22.95 | 22.75 | 2701320 | -0.22% |
| 29 Dec 2021 | 22.85 | 22.85 | 23.05 | 22.80 | 3573893 | 0.22% |
| 28 Dec 2021 | 22.80 | 22.60 | 22.90 | 22.55 | 4058607 | 0.88% |
| 27 Dec 2021 | 22.60 | 22.60 | 22.70 | 22.45 | 4025184 | 0.22% |
| 24 Dec 2021 | 22.55 | 22.85 | 22.85 | 22.45 | 6593200 | -1.53% |
| 23 Dec 2021 | 22.90 | 22.70 | 23.05 | 22.65 | 8518409 | 1.33% |
| 22 Dec 2021 | 22.60 | 22.60 | 22.70 | 22.40 | 7072820 | 0.44% |
| 21 Dec 2021 | 22.50 | 22.55 | 22.75 | 22.45 | 7246168 | 0.00% |
| 20 Dec 2021 | 22.50 | 22.75 | 22.75 | 22.45 | 7969017 | -1.32% |
| 17 Dec 2021 | 22.80 | 23.10 | 23.10 | 22.70 | 10293500 | -1.08% |
| 16 Dec 2021 | 23.05 | 23.35 | 23.45 | 22.80 | 9157304 | -1.07% |
| 15 Dec 2021 | 23.30 | 23.45 | 23.55 | 23.20 | 4861713 | -0.64% |
| 14 Dec 2021 | 23.45 | 23.40 | 23.65 | 23.40 | 4350221 | -0.64% |
| 13 Dec 2021 | 23.60 | 23.90 | 23.90 | 23.55 | 4212726 | -0.42% |
| 10 Dec 2021 | 23.70 | 23.60 | 23.80 | 23.55 | 5319317 | 0.42% |
| 09 Dec 2021 | 23.60 | 23.55 | 23.80 | 23.35 | 5503212 | 0.85% |
| 08 Dec 2021 | 23.40 | 23.35 | 23.50 | 23.25 | 4939244 | 0.86% |
| 07 Dec 2021 | 23.20 | 23.50 | 23.60 | 23.10 | 6328241 | -0.43% |
| 06 Dec 2021 | 23.30 | 23.50 | 23.55 | 23.20 | 5983533 | -0.43% |
| 03 Dec 2021 | 23.40 | 23.20 | 23.75 | 23.20 | 5631044 | 0.65% |
| 02 Dec 2021 | 23.25 | 23.35 | 23.35 | 23.10 | 4187212 | 0.43% |
| 01 Dec 2021 | 23.15 | 23.40 | 23.45 | 23.10 | 5898569 | -0.43% |
| 30 Nov 2021 | 23.25 | 23.15 | 23.60 | 23.15 | 4271236 | 0.43% |
| 29 Nov 2021 | 23.15 | 23.15 | 23.90 | 22.70 | 26736896 | -0.86% |
| 26 Nov 2021 | 23.35 | 23.50 | 23.70 | 23.30 | 7209870 | -1.48% |
| 25 Nov 2021 | 23.70 | 23.75 | 23.80 | 23.55 | 5125837 | -0.21% |
| 24 Nov 2021 | 23.75 | 23.95 | 24.00 | 23.70 | 5884980 | -0.42% |
| 23 Nov 2021 | 23.85 | 23.80 | 24.00 | 23.50 | 7176938 | 0.42% |
| 22 Nov 2021 | 23.75 | 23.50 | 24.00 | 23.35 | 15144944 | 0.85% |
| 18 Nov 2021 | 23.55 | 23.95 | 24.05 | 23.55 | 12290674 | -1.88% |
| 17 Nov 2021 | 24.00 | 24.15 | 24.25 | 23.95 | 7206748 | -1.03% |
| 16 Nov 2021 | 24.25 | 24.40 | 24.40 | 24.20 | 4493317 | -0.21% |
| 15 Nov 2021 | 24.30 | 24.70 | 24.75 | 24.20 | 7472234 | -0.41% |
| 12 Nov 2021 | 24.40 | 24.55 | 24.65 | 24.20 | 9367045 | -0.61% |
| 11 Nov 2021 | 24.55 | 24.75 | 24.80 | 24.55 | 9087058 | -1.01% |
| 10 Nov 2021 | 24.80 | 25.15 | 25.25 | 24.70 | 18408557 | -4.06% |
| 09 Nov 2021 | 25.85 | 25.70 | 26.00 | 25.35 | 27949534 | 1.77% |
| 08 Nov 2021 | 25.40 | 25.50 | 25.65 | 25.05 | 22364054 | 0.40% |
| 04 Nov 2021 | 25.30 | 25.30 | 25.50 | 25.20 | 9910868 | 1.00% |
| 03 Nov 2021 | 25.05 | 24.70 | 25.20 | 24.55 | 19662155 | 2.04% |
| 02 Nov 2021 | 24.55 | 24.80 | 24.85 | 24.45 | 12204586 | -0.20% |
| 01 Nov 2021 | 24.60 | 24.60 | 25.30 | 24.50 | 22482750 | 1.65% |
| 29 Oct 2021 | 24.20 | 23.85 | 24.35 | 23.25 | 16105471 | 0.21% |
| 28 Oct 2021 | 24.15 | 24.85 | 24.95 | 24.05 | 17364266 | -2.82% |
| 27 Oct 2021 | 24.85 | 25.00 | 25.30 | 24.80 | 18162921 | -0.20% |
| 26 Oct 2021 | 24.90 | 25.00 | 25.40 | 24.60 | 24445799 | -0.20% |
| 25 Oct 2021 | 24.95 | 26.20 | 26.40 | 24.60 | 53319421 | -3.29% |
| 22 Oct 2021 | 25.80 | 24.40 | 26.15 | 24.15 | 115092468 | 6.61% |
| 21 Oct 2021 | 24.20 | 23.65 | 24.35 | 23.60 | 25331808 | 2.76% |
| 20 Oct 2021 | 23.55 | 23.90 | 23.95 | 23.40 | 12927201 | -1.26% |
| 19 Oct 2021 | 23.85 | 24.45 | 24.60 | 23.65 | 23602125 | -2.05% |
| 18 Oct 2021 | 24.35 | 23.80 | 24.75 | 23.70 | 43875005 | 3.18% |
| 14 Oct 2021 | 23.60 | 23.70 | 23.85 | 23.60 | 12702200 | -0.21% |
| 13 Oct 2021 | 23.65 | 23.50 | 24.10 | 23.40 | 13948613 | 0.85% |
| 12 Oct 2021 | 23.45 | 23.55 | 23.65 | 23.40 | 8386488 | -0.42% |
| 11 Oct 2021 | 23.55 | 23.75 | 23.80 | 23.55 | 7353291 | -0.21% |
| 08 Oct 2021 | 23.60 | 23.65 | 23.80 | 23.55 | 7914906 | 0.21% |
| 07 Oct 2021 | 23.55 | 23.85 | 23.90 | 23.50 | 9134428 | -0.42% |
| 06 Oct 2021 | 23.65 | 23.60 | 24.20 | 23.55 | 40508684 | 0.21% |
| 05 Oct 2021 | 23.60 | 23.80 | 23.95 | 23.55 | 13352924 | -1.05% |
| 04 Oct 2021 | 23.85 | 24.20 | 24.55 | 23.80 | 28542026 | -0.21% |
| 01 Oct 2021 | 23.90 | 22.85 | 24.00 | 22.75 | 35110359 | 4.60% |
| 30 Sep 2021 | 22.85 | 22.90 | 23.05 | 22.70 | 14638191 | 0.88% |
| 29 Sep 2021 | 22.65 | 22.50 | 22.90 | 22.35 | 22206444 | 1.34% |
| 28 Sep 2021 | 22.35 | 22.40 | 22.50 | 22.30 | 11350575 | -0.45% |
| 27 Sep 2021 | 22.45 | 22.40 | 22.50 | 22.35 | 8668665 | 0.67% |
| 24 Sep 2021 | 22.30 | 22.45 | 22.55 | 22.25 | 10388205 | -0.45% |
| 23 Sep 2021 | 22.40 | 22.45 | 22.50 | 22.35 | 8459264 | 0.22% |
| 22 Sep 2021 | 22.35 | 22.45 | 22.60 | 22.30 | 9723023 | -0.22% |
| 21 Sep 2021 | 22.40 | 22.70 | 22.75 | 22.35 | 10140120 | -1.10% |
| 20 Sep 2021 | 22.65 | 22.75 | 22.90 | 22.60 | 10239638 | -0.66% |
| 17 Sep 2021 | 22.80 | 22.90 | 22.95 | 22.70 | 24880477 | 0.00% |
| 16 Sep 2021 | 22.80 | 22.90 | 22.95 | 22.70 | 22286215 | -0.22% |
| 15 Sep 2021 | 22.85 | 22.95 | 23.00 | 22.80 | 17256868 | -0.44% |
| 14 Sep 2021 | 22.95 | 23.10 | 23.10 | 22.90 | 11404677 | 0.00% |
| 13 Sep 2021 | 22.95 | 23.10 | 23.15 | 22.90 | 8635952 | -0.43% |
| 09 Sep 2021 | 23.05 | 23.05 | 23.10 | 23.00 | 3847580 | 0.22% |
| 08 Sep 2021 | 23.00 | 23.05 | 23.15 | 23.00 | 3914433 | 0.00% |
| 07 Sep 2021 | 23.00 | 23.10 | 23.15 | 22.95 | 5302631 | -0.22% |
| 06 Sep 2021 | 23.05 | 23.10 | 23.15 | 23.00 | 3775722 | 0.00% |
| 03 Sep 2021 | 23.05 | 23.00 | 23.15 | 23.00 | 4485349 | 0.22% |
| 02 Sep 2021 | 23.00 | 23.10 | 23.15 | 22.95 | 4622547 | -0.22% |
| 01 Sep 2021 | 23.05 | 23.05 | 23.15 | 22.95 | 5746286 | 0.44% |
| 31 Aug 2021 | 22.95 | 23.00 | 23.35 | 22.85 | 12755814 | -0.22% |
| 30 Aug 2021 | 23.00 | 22.90 | 23.15 | 22.90 | 6514245 | 0.66% |
| 27 Aug 2021 | 22.85 | 22.85 | 23.00 | 22.75 | 6665003 | -0.22% |
| 26 Aug 2021 | 22.90 | 23.10 | 23.20 | 22.85 | 4388277 | -0.65% |
| 25 Aug 2021 | 23.05 | 23.00 | 23.25 | 23.00 | 3960870 | 0.44% |
| 24 Aug 2021 | 22.95 | 22.60 | 23.05 | 22.60 | 8233304 | 0.88% |
| 23 Aug 2021 | 22.75 | 23.15 | 23.30 | 22.55 | 9143940 | -1.09% |
| 20 Aug 2021 | 23.00 | 23.30 | 23.35 | 22.95 | 9048947 | -1.92% |
| 18 Aug 2021 | 23.45 | 23.35 | 23.90 | 23.10 | 7908641 | 0.43% |
| 17 Aug 2021 | 23.35 | 23.75 | 23.75 | 23.25 | 7973831 | -1.68% |
| 16 Aug 2021 | 23.75 | 24.25 | 24.25 | 23.65 | 9160653 | -0.21% |
| 13 Aug 2021 | 23.80 | 24.00 | 24.15 | 23.70 | 9734894 | -0.63% |
| 12 Aug 2021 | 23.95 | 23.15 | 24.10 | 23.05 | 13674855 | 3.90% |
| 11 Aug 2021 | 23.05 | 23.05 | 23.20 | 22.80 | 8655301 | 0.00% |
| 10 Aug 2021 | 23.05 | 23.55 | 23.55 | 23.00 | 7343285 | -2.12% |
| 09 Aug 2021 | 23.55 | 23.55 | 23.65 | 23.35 | 7670837 | 0.00% |
| 06 Aug 2021 | 23.55 | 23.50 | 23.60 | 23.30 | 8223906 | -0.42% |
| 05 Aug 2021 | 23.65 | 23.60 | 23.80 | 23.20 | 10469724 | 0.21% |
| 04 Aug 2021 | 23.60 | 23.65 | 23.70 | 23.20 | 15813294 | 0.21% |
| 03 Aug 2021 | 23.55 | 23.35 | 23.75 | 23.25 | 11062324 | 1.07% |
| 02 Aug 2021 | 23.30 | 23.15 | 23.80 | 23.10 | 18872464 | 1.30% |
| 30 Jul 2021 | 23.00 | 22.95 | 23.20 | 22.85 | 7024120 | 0.66% |
| 29 Jul 2021 | 22.85 | 23.00 | 23.10 | 22.85 | 6718597 | -0.65% |
| 28 Jul 2021 | 23.00 | 23.05 | 23.10 | 22.85 | 8776723 | -0.43% |
| 27 Jul 2021 | 23.10 | 23.25 | 23.35 | 23.00 | 8964578 | -0.65% |
| 26 Jul 2021 | 23.25 | 23.25 | 23.40 | 23.20 | 7567068 | -0.21% |
| 23 Jul 2021 | 23.30 | 23.60 | 23.60 | 23.25 | 6701681 | -1.06% |
| 22 Jul 2021 | 23.55 | 23.40 | 23.65 | 23.30 | 9446372 | 1.29% |
| 20 Jul 2021 | 23.25 | 23.35 | 23.45 | 23.20 | 7502994 | -0.43% |
| 19 Jul 2021 | 23.35 | 23.25 | 23.45 | 23.15 | 9181862 | 0.21% |
| 16 Jul 2021 | 23.30 | 23.35 | 23.55 | 23.25 | 16212009 | 0.43% |
| 15 Jul 2021 | 23.20 | 23.55 | 23.60 | 23.20 | 13068468 | -1.28% |
| 14 Jul 2021 | 23.50 | 23.80 | 23.85 | 23.45 | 15287631 | -0.84% |
| 13 Jul 2021 | 23.70 | 23.95 | 24.05 | 23.70 | 13753544 | -0.63% |
| 12 Jul 2021 | 23.85 | 23.95 | 24.00 | 23.65 | 13596595 | 0.63% |
| 09 Jul 2021 | 23.70 | 23.85 | 23.90 | 23.65 | 8652360 | -0.42% |
| 08 Jul 2021 | 23.80 | 23.85 | 24.20 | 23.70 | 14740358 | 0.00% |
| 07 Jul 2021 | 23.80 | 23.85 | 24.35 | 23.65 | 16098633 | -1.04% |
| 06 Jul 2021 | 24.05 | 24.35 | 24.50 | 23.75 | 17324102 | -1.23% |
| 05 Jul 2021 | 24.35 | 24.50 | 24.65 | 24.25 | 20315538 | 0.00% |
| 02 Jul 2021 | 24.35 | 24.45 | 24.60 | 24.25 | 14428073 | 0.41% |
| 01 Jul 2021 | 24.25 | 24.95 | 25.00 | 24.20 | 23822346 | -2.41% |
| 30 Jun 2021 | 24.85 | 25.40 | 25.45 | 24.60 | 34846415 | -1.78% |
| 29 Jun 2021 | 25.30 | 24.90 | 26.45 | 24.70 | 100006129 | 2.22% |
| 28 Jun 2021 | 24.75 | 25.00 | 25.10 | 24.70 | 14044388 | 0.20% |
| 25 Jun 2021 | 24.70 | 24.70 | 24.85 | 24.60 | 8120462 | 0.00% |
| 24 Jun 2021 | 24.70 | 24.95 | 25.00 | 24.65 | 8410959 | -0.60% |
| 23 Jun 2021 | 24.85 | 25.10 | 25.10 | 24.70 | 13104410 | -0.40% |
| 22 Jun 2021 | 24.95 | 25.20 | 25.30 | 24.90 | 19440926 | 0.20% |
| 21 Jun 2021 | 24.90 | 24.50 | 24.95 | 24.30 | 14319848 | 1.43% |
| 18 Jun 2021 | 24.55 | 25.00 | 25.20 | 24.20 | 78058672 | -0.61% |
| 17 Jun 2021 | 24.70 | 24.90 | 25.25 | 24.55 | 24326370 | -1.00% |
| 16 Jun 2021 | 24.95 | 25.30 | 25.50 | 24.85 | 27411596 | -0.99% |
| 15 Jun 2021 | 25.20 | 25.00 | 25.60 | 24.80 | 54064001 | 2.02% |
| 14 Jun 2021 | 24.70 | 24.70 | 24.80 | 24.20 | 18111116 | 1.02% |
| 11 Jun 2021 | 24.45 | 24.60 | 24.75 | 24.35 | 15835535 | -0.20% |
| 10 Jun 2021 | 24.50 | 24.50 | 24.70 | 24.30 | 17127778 | 0.82% |
| 09 Jun 2021 | 24.30 | 24.85 | 24.95 | 24.20 | 28032813 | -1.82% |
| 08 Jun 2021 | 24.75 | 24.95 | 25.00 | 24.40 | 25856634 | 0.20% |
| 07 Jun 2021 | 24.70 | 24.00 | 24.85 | 23.90 | 42832019 | 4.22% |
| 04 Jun 2021 | 23.70 | 23.55 | 23.95 | 23.45 | 21328589 | 0.42% |
| 03 Jun 2021 | 23.60 | 23.60 | 23.70 | 23.55 | 10748652 | 0.43% |
| 02 Jun 2021 | 23.50 | 23.55 | 24.00 | 23.45 | 12961145 | -0.42% |
| 01 Jun 2021 | 23.60 | 23.80 | 23.90 | 23.50 | 11780039 | -0.63% |
| 31 May 2021 | 23.75 | 23.45 | 23.95 | 23.35 | 19396582 | 1.28% |
| 28 May 2021 | 23.45 | 23.65 | 23.75 | 23.30 | 10532654 | -0.85% |
| 27 May 2021 | 23.65 | 23.85 | 23.95 | 23.55 | 10133530 | -0.84% |
| 26 May 2021 | 23.85 | 24.10 | 24.10 | 23.80 | 10671045 | -0.42% |
| 25 May 2021 | 23.95 | 24.20 | 24.25 | 23.85 | 15738661 | -0.21% |
| 24 May 2021 | 24.00 | 23.85 | 24.15 | 23.70 | 32823856 | 2.78% |
| 21 May 2021 | 23.35 | 23.20 | 23.40 | 23.15 | 14712804 | 1.08% |
| 20 May 2021 | 23.10 | 23.20 | 23.65 | 22.95 | 21995952 | 0.00% |
| 19 May 2021 | 23.10 | 23.10 | 23.55 | 23.05 | 19146895 | 0.00% |
| 18 May 2021 | 23.10 | 23.25 | 23.25 | 22.90 | 9997457 | 0.22% |
| 17 May 2021 | 23.05 | 23.15 | 23.45 | 23.00 | 13816130 | 0.00% |
| 14 May 2021 | 23.05 | 23.70 | 23.85 | 23.00 | 18230175 | -1.50% |
| 12 May 2021 | 23.40 | 23.00 | 23.80 | 23.00 | 34159626 | 1.96% |
| 11 May 2021 | 22.95 | 22.35 | 23.10 | 22.20 | 33120701 | 1.77% |
| 10 May 2021 | 22.55 | 21.15 | 22.70 | 21.10 | 51346170 | 6.87% |
| 07 May 2021 | 21.10 | 21.10 | 21.15 | 21.00 | 8322642 | 0.00% |
| 06 May 2021 | 21.10 | 21.10 | 21.15 | 21.00 | 7525053 | 0.48% |
| 05 May 2021 | 21.00 | 21.00 | 21.20 | 20.95 | 9381211 | 0.24% |
| 04 May 2021 | 20.95 | 21.15 | 21.15 | 20.90 | 26418223 | -0.48% |
| 03 May 2021 | 21.05 | 21.15 | 21.25 | 20.95 | 17512189 | -1.17% |
| 30 Apr 2021 | 21.30 | 21.05 | 21.40 | 21.00 | 11713860 | 0.71% |
| 29 Apr 2021 | 21.15 | 21.30 | 21.30 | 21.10 | 9521946 | 0.00% |
| 28 Apr 2021 | 21.15 | 21.30 | 21.35 | 21.10 | 14514238 | -0.24% |
| 27 Apr 2021 | 21.20 | 21.10 | 21.50 | 21.05 | 14181276 | 0.95% |
| 26 Apr 2021 | 21.00 | 21.10 | 21.35 | 20.95 | 12051423 | -0.47% |
| 23 Apr 2021 | 21.10 | 21.10 | 21.50 | 21.00 | 15602661 | 0.24% |
| 22 Apr 2021 | 21.05 | 21.15 | 21.30 | 21.00 | 8974995 | -0.94% |
| 20 Apr 2021 | 21.25 | 21.15 | 21.65 | 21.10 | 12199610 | 0.47% |
| 19 Apr 2021 | 21.15 | 21.20 | 21.35 | 20.90 | 10477070 | -2.76% |
| 16 Apr 2021 | 21.75 | 21.25 | 22.00 | 21.05 | 22174311 | 3.08% |
| 15 Apr 2021 | 21.10 | 21.30 | 21.35 | 20.90 | 18166238 | -1.63% |
| 13 Apr 2021 | 21.45 | 20.85 | 21.50 | 20.80 | 14831755 | 2.88% |
| 12 Apr 2021 | 20.85 | 21.85 | 21.85 | 20.80 | 25942981 | -5.01% |
| 09 Apr 2021 | 21.95 | 22.00 | 22.05 | 21.90 | 16396258 | 0.00% |
| 08 Apr 2021 | 21.95 | 22.10 | 22.35 | 21.90 | 18025782 | -0.90% |
| 07 Apr 2021 | 22.15 | 22.00 | 22.30 | 21.90 | 14507382 | 0.68% |
| 06 Apr 2021 | 22.00 | 22.50 | 22.50 | 21.90 | 25085603 | -2.22% |
| 05 Apr 2021 | 22.50 | 22.85 | 22.90 | 22.30 | 20106460 | -1.53% |
| 01 Apr 2021 | 22.85 | 23.00 | 23.20 | 22.70 | 18367745 | -0.22% |
| 31 Mar 2021 | 22.90 | 22.95 | 23.10 | 22.90 | 11770453 | -0.22% |
| 30 Mar 2021 | 22.95 | 23.15 | 23.30 | 22.90 | 14310179 | -0.43% |
| 26 Mar 2021 | 23.05 | 23.20 | 23.30 | 22.90 | 16323314 | 0.44% |
| 25 Mar 2021 | 22.95 | 23.45 | 23.55 | 22.90 | 19233029 | -2.13% |
| 24 Mar 2021 | 23.45 | 23.80 | 23.90 | 23.40 | 16788250 | -1.47% |
| 23 Mar 2021 | 23.80 | 23.90 | 24.10 | 23.75 | 13742805 | -0.42% |
| 22 Mar 2021 | 23.90 | 24.00 | 24.50 | 23.85 | 13817385 | -0.21% |
| 19 Mar 2021 | 23.95 | 24.00 | 24.10 | 23.50 | 15260549 | -0.42% |
| 18 Mar 2021 | 24.05 | 24.20 | 24.60 | 23.90 | 16168159 | -0.41% |
| 17 Mar 2021 | 24.15 | 24.55 | 24.60 | 24.10 | 14312130 | -1.63% |
| 16 Mar 2021 | 24.55 | 24.65 | 24.80 | 24.50 | 9649363 | -0.41% |
| 15 Mar 2021 | 24.65 | 24.90 | 24.95 | 24.50 | 17385997 | -0.80% |
| 12 Mar 2021 | 24.85 | 24.90 | 25.05 | 24.80 | 17086939 | 0.00% |
| 10 Mar 2021 | 24.85 | 25.00 | 25.10 | 24.85 | 11360743 | -0.40% |
| 09 Mar 2021 | 24.95 | 24.95 | 25.50 | 24.80 | 21380757 | 0.40% |
| 08 Mar 2021 | 24.85 | 25.10 | 25.25 | 24.80 | 16353985 | -0.40% |
| 05 Mar 2021 | 24.95 | 25.40 | 25.55 | 24.80 | 25255199 | -1.77% |
| 04 Mar 2021 | 25.40 | 25.25 | 25.70 | 25.25 | 21742960 | -0.39% |
| 03 Mar 2021 | 25.50 | 25.80 | 25.95 | 25.45 | 18806435 | -0.58% |
| 02 Mar 2021 | 25.65 | 26.10 | 26.30 | 25.45 | 48494934 | -0.97% |
| 01 Mar 2021 | 25.90 | 24.65 | 26.70 | 24.65 | 93579588 | 5.07% |
| 26 Feb 2021 | 24.65 | 24.85 | 24.95 | 24.50 | 36424500 | -1.20% |
| 25 Feb 2021 | 24.95 | 24.95 | 25.20 | 24.90 | 22761296 | 0.20% |
| 24 Feb 2021 | 24.90 | 24.90 | 25.20 | 24.85 | 10958830 | -0.20% |
| 23 Feb 2021 | 24.95 | 25.00 | 25.15 | 24.90 | 13021961 | -0.20% |
| 22 Feb 2021 | 25.00 | 25.30 | 25.40 | 24.95 | 16652770 | -1.38% |
| 19 Feb 2021 | 25.35 | 25.65 | 25.70 | 25.20 | 14542153 | -1.17% |
| 18 Feb 2021 | 25.65 | 25.45 | 25.80 | 25.40 | 21022422 | 1.38% |
| 17 Feb 2021 | 25.30 | 25.30 | 25.60 | 24.90 | 28638408 | -2.32% |
| 16 Feb 2021 | 25.90 | 25.90 | 26.00 | 25.80 | 34557518 | 0.58% |
| 15 Feb 2021 | 25.75 | 26.20 | 26.20 | 25.65 | 45629832 | 1.38% |
| 12 Feb 2021 | 25.40 | 25.50 | 25.55 | 25.30 | 15658220 | 0.00% |
| 11 Feb 2021 | 25.40 | 25.40 | 25.65 | 25.25 | 13586295 | 0.00% |
| 10 Feb 2021 | 25.40 | 25.40 | 25.80 | 25.00 | 33132159 | 0.40% |
| 09 Feb 2021 | 25.30 | 25.75 | 25.80 | 25.20 | 25243532 | -1.75% |
| 08 Feb 2021 | 25.75 | 25.90 | 25.95 | 25.60 | 28324374 | 0.19% |
| 05 Feb 2021 | 25.70 | 25.60 | 26.20 | 25.55 | 56318695 | 1.38% |
| 04 Feb 2021 | 25.35 | 24.25 | 25.80 | 23.85 | 88486029 | 4.54% |
| 03 Feb 2021 | 24.25 | 24.80 | 24.90 | 24.05 | 45816269 | -2.02% |
| 02 Feb 2021 | 24.75 | 25.45 | 25.45 | 24.70 | 36735442 | -1.39% |
| 01 Feb 2021 | 25.10 | 25.25 | 25.40 | 24.90 | 72044464 | 1.21% |