KCP Sugar & Industries Corporation Ltd
NSE :KCPSUGIND BSE :533192 Sector : SugarBuy, Sell or Hold KCPSUGIND ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
KCPSUGIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Jan 2025 | 45.90 | 46.39 | 46.39 | 45.50 | 82341 | 0.57% |
| 02 Jan 2025 | 45.64 | 46.50 | 46.51 | 45.16 | 88810 | 0.00% |
| 01 Jan 2025 | 45.64 | 45.34 | 46.59 | 44.74 | 119803 | 2.33% |
| 31 Dec 2024 | 44.60 | 44.40 | 44.81 | 42.86 | 155260 | 2.27% |
| 30 Dec 2024 | 43.61 | 44.55 | 44.55 | 43.00 | 94319 | -0.73% |
| 27 Dec 2024 | 43.93 | 44.59 | 44.59 | 43.78 | 77802 | 0.34% |
| 26 Dec 2024 | 43.78 | 43.98 | 44.64 | 43.45 | 96341 | 0.05% |
| 24 Dec 2024 | 43.76 | 44.43 | 45.21 | 43.51 | 158552 | -0.70% |
| 23 Dec 2024 | 44.07 | 45.30 | 45.98 | 43.51 | 182994 | -3.42% |
| 20 Dec 2024 | 45.63 | 47.40 | 47.94 | 45.20 | 150299 | -2.56% |
| 19 Dec 2024 | 46.83 | 45.72 | 47.00 | 45.50 | 214541 | -0.19% |
| 18 Dec 2024 | 46.92 | 47.69 | 47.69 | 46.65 | 112422 | -1.22% |
| 17 Dec 2024 | 47.50 | 47.79 | 48.74 | 47.36 | 63103 | -0.79% |
| 16 Dec 2024 | 47.88 | 48.20 | 49.63 | 47.11 | 169423 | -0.33% |
| 13 Dec 2024 | 48.04 | 48.65 | 48.65 | 47.05 | 118817 | -1.25% |
| 12 Dec 2024 | 48.65 | 49.00 | 49.25 | 48.38 | 125363 | -1.00% |
| 11 Dec 2024 | 49.14 | 49.00 | 50.50 | 48.92 | 277346 | 0.57% |
| 10 Dec 2024 | 48.86 | 48.89 | 49.25 | 48.76 | 110419 | 0.53% |
| 09 Dec 2024 | 48.60 | 49.69 | 49.69 | 48.27 | 177667 | -1.74% |
| 06 Dec 2024 | 49.46 | 50.25 | 50.25 | 49.05 | 141308 | -0.30% |
| 05 Dec 2024 | 49.61 | 49.95 | 50.74 | 49.51 | 108886 | -0.46% |
| 04 Dec 2024 | 49.84 | 50.67 | 51.37 | 49.61 | 208600 | -1.64% |
| 03 Dec 2024 | 50.67 | 52.70 | 53.78 | 50.50 | 265835 | 2.14% |
| 02 Dec 2024 | 49.61 | 49.00 | 51.69 | 48.00 | 573925 | 5.67% |
| 29 Nov 2024 | 46.95 | 46.50 | 47.55 | 45.20 | 112300 | 1.80% |
| 28 Nov 2024 | 46.12 | 48.00 | 48.80 | 45.51 | 136679 | -2.04% |
| 27 Nov 2024 | 47.08 | 45.00 | 47.08 | 45.00 | 215651 | 5.00% |
| 26 Nov 2024 | 44.84 | 42.99 | 44.84 | 42.20 | 131566 | 4.99% |
| 25 Nov 2024 | 42.71 | 43.50 | 43.80 | 42.11 | 122012 | 0.47% |
| 22 Nov 2024 | 42.51 | 42.62 | 42.94 | 41.40 | 108733 | -1.05% |
| 21 Nov 2024 | 42.96 | 43.54 | 43.54 | 42.50 | 66322 | -0.28% |
| 19 Nov 2024 | 43.08 | 43.75 | 43.75 | 42.80 | 88627 | 0.68% |
| 18 Nov 2024 | 42.79 | 43.80 | 43.80 | 42.61 | 81541 | -1.25% |
| 14 Nov 2024 | 43.33 | 42.99 | 43.85 | 42.30 | 101122 | 0.49% |
| 13 Nov 2024 | 43.12 | 45.00 | 45.49 | 42.84 | 138167 | -4.39% |
| 12 Nov 2024 | 45.10 | 45.20 | 46.74 | 45.00 | 83237 | -1.16% |
| 11 Nov 2024 | 45.63 | 46.80 | 46.99 | 44.80 | 81106 | -1.06% |
| 08 Nov 2024 | 46.12 | 45.50 | 46.50 | 45.05 | 77388 | -0.62% |
| 07 Nov 2024 | 46.41 | 47.30 | 47.50 | 44.83 | 127175 | -1.65% |
| 06 Nov 2024 | 47.19 | 47.45 | 47.45 | 46.40 | 66954 | 1.40% |
| 05 Nov 2024 | 46.54 | 45.96 | 46.99 | 45.51 | 107294 | 1.37% |
| 04 Nov 2024 | 45.91 | 46.93 | 46.93 | 45.11 | 117125 | -2.30% |
| 01 Nov 2024 | 46.99 | 46.50 | 47.20 | 45.51 | 45640 | 1.95% |
| 31 Oct 2024 | 46.09 | 46.00 | 46.69 | 45.25 | 124905 | -1.12% |
| 30 Oct 2024 | 46.61 | 46.00 | 47.50 | 45.14 | 196336 | -1.91% |
| 29 Oct 2024 | 47.52 | 47.83 | 47.83 | 46.18 | 71873 | 1.00% |
| 28 Oct 2024 | 47.05 | 45.50 | 47.87 | 45.00 | 128294 | 2.39% |
| 25 Oct 2024 | 45.95 | 50.00 | 50.00 | 45.75 | 166686 | -3.65% |
| 24 Oct 2024 | 47.69 | 48.35 | 49.80 | 47.00 | 89543 | 0.32% |
| 23 Oct 2024 | 47.54 | 45.57 | 49.99 | 45.57 | 129145 | -0.90% |
| 22 Oct 2024 | 47.97 | 51.00 | 51.40 | 47.92 | 139908 | -4.92% |
| 21 Oct 2024 | 50.45 | 51.00 | 51.49 | 48.65 | 155818 | 1.26% |
| 18 Oct 2024 | 49.82 | 50.80 | 51.68 | 49.20 | 97771 | -1.93% |
| 17 Oct 2024 | 50.80 | 52.00 | 52.00 | 50.51 | 81300 | -1.65% |
| 16 Oct 2024 | 51.65 | 51.11 | 52.25 | 51.10 | 52554 | -0.04% |
| 15 Oct 2024 | 51.67 | 52.65 | 52.65 | 51.51 | 74407 | -0.96% |
| 14 Oct 2024 | 52.17 | 52.99 | 53.40 | 51.51 | 85298 | 0.17% |
| 11 Oct 2024 | 52.08 | 53.62 | 53.62 | 51.50 | 64672 | -0.44% |
| 10 Oct 2024 | 52.31 | 52.15 | 53.80 | 52.10 | 78430 | -1.17% |
| 09 Oct 2024 | 52.93 | 53.83 | 53.89 | 50.10 | 106657 | 0.82% |
| 08 Oct 2024 | 52.50 | 51.30 | 52.99 | 49.51 | 121143 | 2.14% |
| 07 Oct 2024 | 51.40 | 53.60 | 54.70 | 50.92 | 251345 | -4.10% |
| 04 Oct 2024 | 53.60 | 54.00 | 54.75 | 52.25 | 203395 | -1.85% |
| 03 Oct 2024 | 54.61 | 55.65 | 56.00 | 54.01 | 243857 | -3.65% |
| 01 Oct 2024 | 56.68 | 56.00 | 57.39 | 55.60 | 208582 | -1.24% |
| 30 Sep 2024 | 57.39 | 55.89 | 58.25 | 54.80 | 338223 | 2.70% |
| 27 Sep 2024 | 55.88 | 55.50 | 55.88 | 54.01 | 417063 | 5.00% |
| 26 Sep 2024 | 53.22 | 54.60 | 54.60 | 53.11 | 117834 | -1.33% |
| 25 Sep 2024 | 53.94 | 53.85 | 54.75 | 52.85 | 171675 | -0.07% |
| 24 Sep 2024 | 53.98 | 54.70 | 55.41 | 53.04 | 106274 | -1.24% |
| 23 Sep 2024 | 54.66 | 54.00 | 55.70 | 53.50 | 216562 | 1.11% |
| 20 Sep 2024 | 54.06 | 53.00 | 54.90 | 52.01 | 252646 | 0.15% |
| 19 Sep 2024 | 53.98 | 54.27 | 56.99 | 52.50 | 356208 | -2.33% |
| 18 Sep 2024 | 55.27 | 57.49 | 57.49 | 54.00 | 306597 | -1.07% |
| 17 Sep 2024 | 55.87 | 58.10 | 58.10 | 55.50 | 191495 | -2.50% |
| 16 Sep 2024 | 57.30 | 57.20 | 58.00 | 56.66 | 278796 | 1.85% |
| 13 Sep 2024 | 56.26 | 55.26 | 57.00 | 54.28 | 190740 | 1.44% |
| 12 Sep 2024 | 55.46 | 56.10 | 56.10 | 54.00 | 317618 | -0.72% |
| 11 Sep 2024 | 55.86 | 58.85 | 58.85 | 54.90 | 459899 | -2.67% |
| 10 Sep 2024 | 57.39 | 59.59 | 59.65 | 57.00 | 328446 | -1.81% |
| 09 Sep 2024 | 58.45 | 61.30 | 61.40 | 57.05 | 628399 | -2.53% |
| 06 Sep 2024 | 59.97 | 60.00 | 60.40 | 55.63 | 2200483 | 4.06% |
| 05 Sep 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 551677 | 4.99% |
| 04 Sep 2024 | 54.89 | 53.50 | 54.89 | 53.40 | 697570 | 4.99% |
| 03 Sep 2024 | 52.28 | 54.10 | 54.40 | 52.00 | 314009 | -3.49% |
| 02 Sep 2024 | 54.17 | 55.95 | 56.50 | 52.44 | 554568 | -1.87% |
| 30 Aug 2024 | 55.20 | 56.95 | 60.48 | 55.01 | 6560568 | 2.53% |
| 29 Aug 2024 | 53.84 | 55.15 | 56.42 | 52.88 | 2293822 | -0.63% |
| 28 Aug 2024 | 54.18 | 52.34 | 55.05 | 51.76 | 3649656 | 5.00% |
| 27 Aug 2024 | 51.60 | 50.03 | 51.90 | 50.03 | 521268 | 1.76% |
| 26 Aug 2024 | 50.71 | 52.84 | 52.85 | 49.63 | 1019038 | -1.97% |
| 23 Aug 2024 | 51.73 | 51.70 | 53.56 | 51.55 | 1408599 | 1.02% |
| 22 Aug 2024 | 51.21 | 51.45 | 52.90 | 50.81 | 768828 | -0.12% |
| 21 Aug 2024 | 51.27 | 51.80 | 51.93 | 51.05 | 853857 | 0.83% |
| 20 Aug 2024 | 50.85 | 49.91 | 51.16 | 49.20 | 891789 | 1.88% |
| 19 Aug 2024 | 49.91 | 47.89 | 50.75 | 47.35 | 1061512 | 5.67% |
| 16 Aug 2024 | 47.23 | 47.38 | 48.12 | 46.35 | 496774 | 1.24% |
| 14 Aug 2024 | 46.65 | 47.99 | 48.05 | 46.30 | 420542 | -2.28% |
| 13 Aug 2024 | 47.74 | 49.10 | 49.92 | 47.10 | 1265750 | 0.55% |
| 12 Aug 2024 | 47.48 | 47.30 | 48.14 | 46.38 | 504761 | -0.38% |
| 09 Aug 2024 | 47.66 | 48.00 | 48.60 | 47.31 | 333257 | 0.38% |
| 08 Aug 2024 | 47.48 | 48.10 | 48.82 | 47.11 | 504020 | -0.77% |
| 07 Aug 2024 | 47.85 | 47.48 | 48.50 | 46.65 | 482445 | 2.79% |
| 06 Aug 2024 | 46.55 | 47.49 | 48.64 | 46.40 | 819444 | -1.15% |
| 05 Aug 2024 | 47.09 | 48.12 | 49.40 | 46.73 | 1409570 | -7.30% |
| 02 Aug 2024 | 50.80 | 49.00 | 51.74 | 48.86 | 1323481 | 1.91% |
| 01 Aug 2024 | 49.85 | 52.10 | 53.60 | 49.21 | 1233071 | -3.28% |
| 31 Jul 2024 | 51.54 | 53.40 | 54.15 | 50.78 | 1356687 | -1.64% |
| 30 Jul 2024 | 52.40 | 51.60 | 52.71 | 51.26 | 1028794 | 1.65% |
| 29 Jul 2024 | 51.55 | 51.24 | 52.80 | 51.24 | 1121737 | 1.76% |
| 26 Jul 2024 | 50.66 | 50.49 | 51.78 | 50.36 | 841056 | 1.12% |
| 25 Jul 2024 | 50.10 | 50.50 | 53.22 | 47.03 | 1955314 | -1.53% |
| 24 Jul 2024 | 50.88 | 48.19 | 51.78 | 48.19 | 1690545 | 5.58% |
| 23 Jul 2024 | 48.19 | 49.01 | 50.13 | 45.51 | 1668973 | -2.11% |
| 22 Jul 2024 | 49.23 | 48.90 | 50.53 | 48.40 | 896203 | 0.33% |
| 19 Jul 2024 | 49.07 | 50.02 | 51.00 | 48.22 | 800850 | -2.74% |
| 18 Jul 2024 | 50.45 | 51.89 | 53.60 | 50.30 | 944268 | -2.78% |
| 16 Jul 2024 | 51.89 | 50.30 | 53.00 | 50.30 | 1445204 | 1.47% |
| 15 Jul 2024 | 51.14 | 51.80 | 53.45 | 49.27 | 2841429 | 0.04% |
| 12 Jul 2024 | 51.12 | 54.00 | 54.00 | 50.69 | 3822568 | -6.20% |
| 11 Jul 2024 | 54.50 | 51.90 | 54.50 | 50.00 | 14768358 | 19.99% |
| 10 Jul 2024 | 45.42 | 47.08 | 48.11 | 44.50 | 1610548 | -3.07% |
| 09 Jul 2024 | 46.86 | 44.84 | 49.00 | 44.65 | 2746865 | 4.97% |
| 08 Jul 2024 | 44.64 | 44.88 | 45.94 | 44.11 | 762017 | 0.02% |
| 05 Jul 2024 | 44.63 | 44.33 | 45.28 | 44.26 | 587397 | 1.13% |
| 04 Jul 2024 | 44.13 | 45.19 | 45.80 | 43.89 | 623670 | -1.76% |
| 03 Jul 2024 | 44.92 | 45.60 | 46.22 | 44.61 | 569928 | -0.64% |
| 02 Jul 2024 | 45.21 | 45.40 | 47.00 | 44.51 | 977212 | 0.13% |
| 01 Jul 2024 | 45.15 | 44.63 | 45.67 | 44.53 | 628903 | 1.32% |
| 28 Jun 2024 | 44.56 | 44.35 | 45.30 | 44.05 | 707343 | 1.07% |
| 27 Jun 2024 | 44.09 | 45.50 | 45.97 | 43.75 | 889814 | -2.93% |
| 26 Jun 2024 | 45.42 | 46.90 | 47.10 | 45.12 | 923308 | -2.30% |
| 25 Jun 2024 | 46.49 | 46.10 | 49.40 | 45.65 | 2750854 | 2.20% |
| 24 Jun 2024 | 45.49 | 46.45 | 47.16 | 45.20 | 924860 | -2.07% |
| 21 Jun 2024 | 46.45 | 47.59 | 48.50 | 46.01 | 1798004 | -1.76% |
| 20 Jun 2024 | 47.28 | 47.35 | 48.40 | 46.84 | 2626733 | 0.72% |
| 19 Jun 2024 | 46.94 | 43.55 | 48.40 | 42.25 | 6117897 | 8.53% |
| 18 Jun 2024 | 43.25 | 45.60 | 45.74 | 43.10 | 1442068 | -4.38% |
| 14 Jun 2024 | 45.23 | 45.25 | 47.10 | 44.51 | 3623355 | 1.21% |
| 13 Jun 2024 | 44.69 | 40.76 | 46.98 | 40.76 | 7948255 | 11.42% |
| 12 Jun 2024 | 40.11 | 40.52 | 41.30 | 39.91 | 1238267 | -0.35% |
| 11 Jun 2024 | 40.25 | 38.84 | 40.80 | 38.13 | 1416078 | 4.38% |
| 10 Jun 2024 | 38.56 | 40.60 | 41.25 | 38.16 | 963217 | -2.99% |
| 07 Jun 2024 | 39.75 | 38.00 | 40.50 | 37.85 | 1744181 | 6.00% |
| 06 Jun 2024 | 37.50 | 36.30 | 38.40 | 36.10 | 941190 | 4.90% |
| 05 Jun 2024 | 35.75 | 32.75 | 36.20 | 31.90 | 663268 | 8.01% |
| 04 Jun 2024 | 33.10 | 36.10 | 36.10 | 31.05 | 425024 | -8.44% |
| 03 Jun 2024 | 36.15 | 36.60 | 36.70 | 35.55 | 305663 | 1.97% |
| 31 May 2024 | 35.45 | 35.40 | 35.85 | 34.30 | 158390 | 0.28% |
| 30 May 2024 | 35.35 | 35.70 | 36.30 | 35.15 | 276057 | 0.86% |
| 29 May 2024 | 35.05 | 34.10 | 35.50 | 34.10 | 148617 | 1.74% |
| 28 May 2024 | 34.45 | 35.55 | 35.55 | 33.90 | 322301 | -2.55% |
| 27 May 2024 | 35.35 | 36.10 | 36.25 | 34.80 | 280076 | -1.26% |
| 24 May 2024 | 35.80 | 35.90 | 36.45 | 35.60 | 315660 | 0.14% |
| 23 May 2024 | 35.75 | 36.70 | 37.50 | 35.55 | 504584 | -1.65% |
| 22 May 2024 | 36.35 | 36.05 | 36.50 | 35.55 | 170256 | 1.25% |
| 21 May 2024 | 35.90 | 36.05 | 36.60 | 35.80 | 196871 | -1.64% |
| 18 May 2024 | 36.50 | 36.80 | 37.00 | 36.20 | 34101 | 0.00% |
| 17 May 2024 | 36.50 | 35.70 | 36.90 | 35.55 | 196388 | 2.82% |
| 16 May 2024 | 35.50 | 35.85 | 36.10 | 35.30 | 122151 | -0.42% |
| 15 May 2024 | 35.65 | 35.80 | 36.35 | 35.50 | 221015 | 0.00% |
| 14 May 2024 | 35.65 | 35.50 | 36.25 | 35.45 | 227787 | 0.99% |
| 13 May 2024 | 35.30 | 36.35 | 36.35 | 34.75 | 269386 | -1.94% |
| 10 May 2024 | 36.00 | 36.70 | 36.85 | 35.85 | 226854 | -1.10% |
| 09 May 2024 | 36.40 | 37.80 | 37.80 | 36.05 | 138563 | -2.80% |
| 08 May 2024 | 37.45 | 36.85 | 37.85 | 36.40 | 149884 | 2.04% |
| 07 May 2024 | 36.70 | 37.60 | 38.50 | 36.10 | 223410 | -2.65% |
| 06 May 2024 | 37.70 | 38.85 | 39.00 | 37.25 | 174448 | -2.33% |
| 03 May 2024 | 38.60 | 39.50 | 39.85 | 38.05 | 306174 | -2.03% |
| 02 May 2024 | 39.40 | 39.95 | 40.10 | 39.20 | 259570 | -0.25% |
| 30 Apr 2024 | 39.50 | 40.10 | 40.50 | 39.25 | 378029 | -1.00% |
| 29 Apr 2024 | 39.90 | 40.20 | 41.20 | 39.45 | 713052 | 0.00% |
| 26 Apr 2024 | 39.90 | 41.00 | 41.85 | 39.15 | 567344 | -2.44% |
| 25 Apr 2024 | 40.90 | 40.65 | 42.95 | 40.50 | 777918 | 1.11% |
| 24 Apr 2024 | 40.45 | 39.25 | 42.00 | 38.80 | 1625231 | 4.52% |
| 23 Apr 2024 | 38.70 | 39.25 | 39.35 | 38.25 | 385536 | 0.13% |
| 22 Apr 2024 | 38.65 | 36.75 | 39.60 | 36.75 | 1110327 | 5.60% |
| 19 Apr 2024 | 36.60 | 36.75 | 37.60 | 36.20 | 340547 | -1.74% |
| 18 Apr 2024 | 37.25 | 35.95 | 37.95 | 35.90 | 490508 | 4.63% |
| 16 Apr 2024 | 35.60 | 35.00 | 36.40 | 34.95 | 143932 | 0.28% |
| 15 Apr 2024 | 35.50 | 35.95 | 36.10 | 35.05 | 225359 | -3.53% |
| 12 Apr 2024 | 36.80 | 37.60 | 38.00 | 36.65 | 252815 | -2.13% |
| 10 Apr 2024 | 37.60 | 38.70 | 39.45 | 37.30 | 422265 | -2.21% |
| 09 Apr 2024 | 38.45 | 37.60 | 39.05 | 36.50 | 414916 | 2.81% |
| 08 Apr 2024 | 37.40 | 38.65 | 38.95 | 36.95 | 268342 | -2.98% |
| 05 Apr 2024 | 38.55 | 38.25 | 39.00 | 37.80 | 288151 | 0.39% |
| 04 Apr 2024 | 38.40 | 38.40 | 39.00 | 37.80 | 323064 | 0.79% |
| 03 Apr 2024 | 38.10 | 36.50 | 38.45 | 36.50 | 571248 | 4.38% |
| 02 Apr 2024 | 36.50 | 37.30 | 37.75 | 35.60 | 481008 | -2.28% |
| 01 Apr 2024 | 37.35 | 33.35 | 38.10 | 33.30 | 860222 | 14.05% |
| 28 Mar 2024 | 32.75 | 33.90 | 34.30 | 32.00 | 534770 | -2.53% |
| 27 Mar 2024 | 33.60 | 34.30 | 34.95 | 33.50 | 563865 | -2.33% |
| 26 Mar 2024 | 34.40 | 35.90 | 35.90 | 34.10 | 372695 | -2.82% |
| 22 Mar 2024 | 35.40 | 35.30 | 36.10 | 34.50 | 292033 | 0.85% |
| 21 Mar 2024 | 35.10 | 34.40 | 36.80 | 34.40 | 447485 | 2.48% |
| 20 Mar 2024 | 34.25 | 35.55 | 35.90 | 34.00 | 193200 | -3.66% |
| 19 Mar 2024 | 35.55 | 36.40 | 36.50 | 35.25 | 157320 | -1.52% |
| 18 Mar 2024 | 36.10 | 36.65 | 36.80 | 35.50 | 213415 | 0.84% |
| 15 Mar 2024 | 35.80 | 34.35 | 36.20 | 33.65 | 405236 | 5.45% |
| 14 Mar 2024 | 33.95 | 31.95 | 35.20 | 31.90 | 452542 | 4.62% |
| 13 Mar 2024 | 32.45 | 34.05 | 35.00 | 32.00 | 825049 | -4.70% |
| 12 Mar 2024 | 34.05 | 35.00 | 35.60 | 33.80 | 517367 | -3.81% |
| 11 Mar 2024 | 35.40 | 37.35 | 37.55 | 35.00 | 464650 | -4.71% |
| 07 Mar 2024 | 37.15 | 37.50 | 38.05 | 36.85 | 231487 | -1.20% |
| 06 Mar 2024 | 37.60 | 38.25 | 38.90 | 36.35 | 398620 | -1.31% |
| 05 Mar 2024 | 38.10 | 38.95 | 39.40 | 38.00 | 230042 | -2.18% |
| 04 Mar 2024 | 38.95 | 38.75 | 40.05 | 38.55 | 307738 | -0.13% |
| 02 Mar 2024 | 39.00 | 38.75 | 39.35 | 38.50 | 58244 | 1.30% |
| 01 Mar 2024 | 38.50 | 38.35 | 39.60 | 38.25 | 338936 | 0.92% |
| 29 Feb 2024 | 38.15 | 38.40 | 38.90 | 37.60 | 426294 | -0.13% |
| 28 Feb 2024 | 38.20 | 39.00 | 39.50 | 37.70 | 426570 | -2.18% |
| 27 Feb 2024 | 39.05 | 40.55 | 41.15 | 38.65 | 469380 | -3.58% |
| 26 Feb 2024 | 40.50 | 40.75 | 41.80 | 39.50 | 365360 | 0.00% |
| 23 Feb 2024 | 40.50 | 42.00 | 42.30 | 39.20 | 528114 | -2.29% |
| 22 Feb 2024 | 41.45 | 42.50 | 42.65 | 40.25 | 475825 | -0.96% |
| 21 Feb 2024 | 41.85 | 42.80 | 43.05 | 41.45 | 477500 | -1.53% |
| 20 Feb 2024 | 42.50 | 40.50 | 42.90 | 40.45 | 807214 | 5.46% |
| 19 Feb 2024 | 40.30 | 41.50 | 41.90 | 40.00 | 495765 | -1.95% |
| 16 Feb 2024 | 41.10 | 42.05 | 42.50 | 41.00 | 445923 | -1.79% |
| 15 Feb 2024 | 41.85 | 42.35 | 42.95 | 41.25 | 813228 | -0.48% |
| 14 Feb 2024 | 42.05 | 37.20 | 43.50 | 37.20 | 3611138 | 10.37% |
| 13 Feb 2024 | 38.10 | 38.00 | 38.90 | 34.65 | 2862945 | -5.69% |
| 12 Feb 2024 | 40.40 | 40.40 | 43.75 | 40.40 | 3695106 | -19.92% |
| 09 Feb 2024 | 50.45 | 49.20 | 51.50 | 41.00 | 3498248 | 3.28% |
| 08 Feb 2024 | 48.85 | 50.90 | 50.90 | 47.70 | 1564294 | -0.81% |
| 07 Feb 2024 | 49.25 | 53.00 | 54.05 | 48.65 | 2457162 | -4.18% |
| 06 Feb 2024 | 51.40 | 49.45 | 53.05 | 49.00 | 3626649 | 7.53% |
| 05 Feb 2024 | 47.80 | 44.95 | 48.65 | 44.10 | 6218154 | 17.88% |
| 02 Feb 2024 | 40.55 | 39.80 | 40.55 | 39.00 | 531721 | 4.92% |
| 01 Feb 2024 | 38.65 | 39.00 | 39.05 | 38.15 | 247684 | 0.78% |
| 31 Jan 2024 | 38.35 | 38.75 | 39.00 | 37.60 | 268560 | -0.78% |
| 30 Jan 2024 | 38.65 | 38.65 | 39.90 | 38.00 | 253681 | 1.05% |
| 29 Jan 2024 | 38.25 | 37.60 | 38.25 | 37.40 | 396589 | 4.94% |
| 25 Jan 2024 | 36.45 | 36.20 | 37.45 | 36.00 | 268612 | 1.82% |
| 24 Jan 2024 | 35.80 | 34.00 | 35.80 | 32.75 | 153968 | 4.99% |
| 23 Jan 2024 | 34.10 | 35.55 | 36.50 | 33.55 | 174651 | -3.26% |
| 20 Jan 2024 | 35.25 | 35.40 | 35.40 | 34.35 | 273385 | 4.44% |
| 19 Jan 2024 | 33.75 | 33.50 | 34.00 | 33.50 | 150517 | -0.74% |
| 18 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 59964 | -2.02% |
| 17 Jan 2024 | 34.70 | 35.00 | 35.00 | 34.70 | 58777 | -1.98% |
| 16 Jan 2024 | 35.40 | 35.35 | 35.75 | 35.35 | 94946 | 0.14% |
| 15 Jan 2024 | 35.35 | 35.60 | 35.60 | 35.35 | 161970 | -1.12% |
| 12 Jan 2024 | 35.75 | 35.90 | 35.90 | 35.55 | 123334 | -0.97% |
| 11 Jan 2024 | 36.10 | 36.30 | 36.30 | 36.10 | 49563 | -0.55% |
| 10 Jan 2024 | 36.30 | 37.00 | 37.00 | 36.30 | 61595 | -1.89% |
| 09 Jan 2024 | 37.00 | 37.50 | 37.50 | 37.00 | 83588 | -1.33% |
| 08 Jan 2024 | 37.50 | 37.70 | 37.80 | 37.50 | 55614 | -0.53% |
| 05 Jan 2024 | 37.70 | 37.60 | 37.70 | 37.60 | 181085 | 1.89% |
| 04 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 54569 | -0.13% |
| 03 Jan 2024 | 37.05 | 37.55 | 37.55 | 37.05 | 97638 | 0.27% |
| 02 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 158210 | 1.93% |
| 01 Jan 2024 | 36.25 | 36.20 | 36.25 | 36.20 | 61794 | 1.97% |
| 29 Dec 2023 | 35.55 | 34.85 | 35.55 | 34.85 | 142163 | 0.00% |
| 28 Dec 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 44398 | -1.93% |
| 27 Dec 2023 | 36.25 | 36.95 | 36.95 | 36.25 | 38811 | -1.89% |
| 26 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 50656 | 0.00% |
| 22 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 106802 | -1.99% |
| 21 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 88744 | -1.95% |
| 20 Dec 2023 | 38.45 | 38.45 | 38.60 | 38.45 | 145368 | -1.91% |
| 19 Dec 2023 | 39.20 | 40.00 | 40.00 | 39.20 | 79538 | -2.00% |
| 18 Dec 2023 | 40.00 | 40.90 | 40.90 | 40.00 | 93695 | -1.96% |
| 15 Dec 2023 | 40.80 | 39.80 | 41.70 | 38.05 | 661354 | 2.13% |
| 14 Dec 2023 | 39.95 | 39.95 | 39.95 | 38.00 | 653520 | 4.99% |
| 13 Dec 2023 | 38.05 | 38.05 | 38.05 | 36.30 | 686890 | 4.97% |
| 12 Dec 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 274235 | 4.92% |
| 11 Dec 2023 | 34.55 | 34.35 | 34.55 | 34.30 | 319734 | 4.86% |
| 08 Dec 2023 | 32.95 | 32.95 | 33.90 | 32.95 | 567217 | -4.91% |
| 07 Dec 2023 | 34.65 | 34.20 | 35.45 | 33.95 | 530211 | -2.94% |
| 06 Dec 2023 | 35.70 | 37.15 | 37.65 | 35.30 | 348543 | -3.90% |
| 05 Dec 2023 | 37.15 | 37.85 | 38.80 | 37.00 | 322552 | -1.20% |
| 04 Dec 2023 | 37.60 | 36.50 | 37.80 | 35.55 | 337430 | 4.44% |
| 01 Dec 2023 | 36.00 | 36.70 | 36.70 | 36.00 | 147650 | -1.64% |
| 30 Nov 2023 | 36.60 | 37.00 | 37.00 | 36.60 | 38679 | -2.01% |
| 29 Nov 2023 | 37.35 | 38.20 | 38.20 | 37.35 | 81425 | -1.97% |
| 28 Nov 2023 | 38.10 | 38.65 | 38.65 | 37.95 | 135208 | 0.53% |
| 24 Nov 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 113248 | 1.88% |
| 23 Nov 2023 | 37.20 | 36.85 | 37.20 | 36.70 | 80745 | 0.81% |
| 22 Nov 2023 | 36.90 | 35.70 | 36.90 | 35.70 | 124892 | 1.93% |
| 21 Nov 2023 | 36.20 | 36.25 | 36.25 | 36.20 | 72751 | -1.90% |
| 20 Nov 2023 | 36.90 | 37.20 | 37.20 | 36.90 | 38373 | -1.99% |
| 17 Nov 2023 | 37.65 | 38.00 | 38.00 | 37.65 | 31223 | -1.95% |
| 16 Nov 2023 | 38.40 | 39.00 | 39.00 | 38.40 | 78748 | -1.92% |
| 15 Nov 2023 | 39.15 | 39.75 | 39.75 | 39.15 | 167654 | 0.38% |
| 13 Nov 2023 | 39.00 | 38.40 | 39.15 | 38.40 | 80246 | 1.56% |
| 12 Nov 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 41013 | 1.99% |
| 10 Nov 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 41740 | -1.95% |
| 09 Nov 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 55178 | -1.92% |
| 08 Nov 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 192429 | 1.95% |
| 07 Nov 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 53942 | 1.99% |
| 06 Nov 2023 | 37.65 | 37.15 | 37.65 | 37.15 | 99440 | 1.89% |
| 03 Nov 2023 | 36.95 | 36.25 | 36.95 | 36.25 | 111036 | 1.93% |
| 02 Nov 2023 | 36.25 | 36.25 | 36.25 | 35.80 | 140589 | 0.00% |
| 01 Nov 2023 | 36.25 | 36.85 | 36.85 | 36.25 | 132519 | -1.89% |
| 31 Oct 2023 | 36.95 | 37.00 | 37.00 | 36.95 | 160836 | -0.14% |
| 30 Oct 2023 | 37.00 | 37.10 | 37.10 | 37.00 | 236102 | -1.20% |
| 27 Oct 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 73913 | -1.96% |
| 26 Oct 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 27670 | -1.93% |
| 25 Oct 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 50187 | -2.01% |
| 23 Oct 2023 | 39.75 | 43.00 | 43.90 | 39.75 | 1127040 | -5.02% |
| 20 Oct 2023 | 41.85 | 41.40 | 41.85 | 40.00 | 1269688 | 4.89% |
| 19 Oct 2023 | 39.90 | 39.30 | 39.95 | 38.25 | 1468839 | 4.86% |
| 18 Oct 2023 | 38.05 | 38.50 | 39.00 | 36.90 | 467075 | -1.81% |
| 17 Oct 2023 | 38.75 | 39.70 | 39.70 | 37.85 | 952348 | 2.38% |
| 16 Oct 2023 | 37.85 | 37.80 | 37.85 | 37.80 | 161299 | 4.99% |
| 13 Oct 2023 | 36.05 | 38.20 | 38.20 | 35.80 | 847117 | -4.12% |
| 12 Oct 2023 | 37.60 | 38.35 | 38.35 | 37.05 | 474135 | -0.92% |
| 11 Oct 2023 | 37.95 | 39.00 | 39.50 | 37.55 | 1218823 | -1.43% |
| 10 Oct 2023 | 38.50 | 37.50 | 39.70 | 37.25 | 3378167 | 5.05% |
| 09 Oct 2023 | 36.65 | 35.20 | 38.00 | 35.05 | 2068915 | 2.09% |
| 06 Oct 2023 | 35.90 | 36.15 | 36.55 | 35.50 | 431832 | 0.00% |
| 05 Oct 2023 | 35.90 | 35.90 | 36.30 | 35.35 | 453808 | 0.42% |
| 04 Oct 2023 | 35.75 | 36.25 | 37.40 | 35.00 | 1096972 | -1.52% |
| 03 Oct 2023 | 36.30 | 36.50 | 36.60 | 35.70 | 633073 | -0.27% |
| 29 Sep 2023 | 36.40 | 36.60 | 36.70 | 35.70 | 838059 | 0.28% |
| 28 Sep 2023 | 36.30 | 36.10 | 38.65 | 36.05 | 3239988 | 0.55% |
| 27 Sep 2023 | 36.10 | 36.30 | 36.60 | 35.35 | 665264 | -0.28% |
| 26 Sep 2023 | 36.20 | 36.75 | 36.75 | 35.75 | 566111 | -0.82% |
| 25 Sep 2023 | 36.50 | 34.95 | 37.60 | 34.85 | 2731006 | 5.04% |
| 22 Sep 2023 | 34.75 | 34.80 | 35.15 | 33.75 | 588034 | 0.58% |
| 21 Sep 2023 | 34.55 | 36.30 | 37.15 | 34.05 | 1221460 | -4.95% |
| 20 Sep 2023 | 36.35 | 36.00 | 37.30 | 35.80 | 887547 | 1.39% |
| 18 Sep 2023 | 35.85 | 36.50 | 37.60 | 35.70 | 1420801 | -1.78% |
| 15 Sep 2023 | 36.50 | 36.00 | 36.85 | 34.95 | 1292774 | 1.96% |
| 14 Sep 2023 | 35.80 | 34.65 | 37.35 | 34.65 | 3054493 | 4.68% |
| 13 Sep 2023 | 34.20 | 32.70 | 34.45 | 32.45 | 1388714 | 5.23% |
| 12 Sep 2023 | 32.50 | 35.90 | 36.20 | 31.20 | 2004911 | -8.84% |
| 11 Sep 2023 | 35.65 | 35.65 | 37.00 | 35.40 | 1056077 | 1.42% |
| 08 Sep 2023 | 35.15 | 36.35 | 36.60 | 34.80 | 983289 | -2.63% |
| 07 Sep 2023 | 36.10 | 36.50 | 37.25 | 36.00 | 1059638 | -1.63% |
| 06 Sep 2023 | 36.70 | 36.10 | 37.80 | 36.10 | 4474611 | 4.86% |
| 05 Sep 2023 | 35.00 | 35.15 | 35.80 | 34.00 | 1804411 | 0.29% |
| 04 Sep 2023 | 34.90 | 32.75 | 35.60 | 32.70 | 5459443 | 7.22% |
| 01 Sep 2023 | 32.55 | 32.00 | 34.10 | 31.85 | 3219758 | 2.52% |
| 31 Aug 2023 | 31.75 | 31.50 | 32.20 | 31.30 | 735634 | 1.11% |
| 30 Aug 2023 | 31.40 | 31.35 | 32.10 | 30.50 | 666551 | 0.80% |
| 29 Aug 2023 | 31.15 | 31.35 | 31.90 | 30.90 | 377969 | -0.64% |
| 28 Aug 2023 | 31.35 | 31.70 | 32.40 | 30.85 | 401326 | 0.00% |
| 25 Aug 2023 | 31.35 | 32.35 | 32.35 | 31.10 | 552110 | -2.34% |
| 24 Aug 2023 | 32.10 | 31.05 | 33.25 | 30.90 | 1743231 | 4.22% |
| 23 Aug 2023 | 30.80 | 31.05 | 31.45 | 30.65 | 460531 | -0.32% |
| 22 Aug 2023 | 30.90 | 31.25 | 31.75 | 30.75 | 462379 | -1.12% |
| 21 Aug 2023 | 31.25 | 31.60 | 31.70 | 30.85 | 551176 | -0.64% |
| 18 Aug 2023 | 31.45 | 32.30 | 32.95 | 31.25 | 1124986 | -2.63% |
| 17 Aug 2023 | 32.30 | 30.35 | 32.75 | 30.35 | 2624733 | 6.95% |
| 16 Aug 2023 | 30.20 | 29.25 | 30.90 | 29.25 | 796867 | 3.25% |
| 14 Aug 2023 | 29.25 | 30.10 | 30.10 | 28.70 | 596441 | -2.17% |
| 11 Aug 2023 | 29.90 | 30.65 | 30.75 | 29.75 | 328184 | -1.81% |
| 10 Aug 2023 | 30.45 | 30.80 | 31.35 | 30.35 | 982676 | -1.14% |
| 09 Aug 2023 | 30.80 | 29.85 | 31.40 | 29.50 | 1006786 | 4.05% |
| 08 Aug 2023 | 29.60 | 30.60 | 30.60 | 29.40 | 564980 | -2.31% |
| 07 Aug 2023 | 30.30 | 30.00 | 30.70 | 29.50 | 1245323 | 3.41% |
| 04 Aug 2023 | 29.30 | 29.10 | 30.20 | 28.85 | 1028475 | 1.21% |
| 03 Aug 2023 | 28.95 | 28.35 | 29.20 | 28.35 | 418116 | 1.94% |
| 02 Aug 2023 | 28.40 | 28.80 | 29.35 | 28.25 | 710569 | -1.39% |
| 01 Aug 2023 | 28.80 | 28.95 | 29.25 | 28.60 | 351201 | -0.35% |
| 31 Jul 2023 | 28.90 | 28.30 | 29.15 | 28.20 | 480354 | 2.66% |
| 28 Jul 2023 | 28.15 | 28.50 | 28.70 | 28.00 | 402472 | -1.05% |
| 27 Jul 2023 | 28.45 | 28.90 | 29.00 | 28.35 | 347162 | -0.87% |
| 26 Jul 2023 | 28.70 | 28.30 | 29.30 | 27.75 | 753535 | 1.95% |
| 25 Jul 2023 | 28.15 | 29.50 | 29.70 | 28.00 | 968874 | -3.92% |
| 24 Jul 2023 | 29.30 | 28.90 | 30.60 | 28.75 | 2531222 | 1.91% |
| 21 Jul 2023 | 28.75 | 29.10 | 29.25 | 27.55 | 1972287 | 0.17% |
| 20 Jul 2023 | 28.70 | 28.65 | 29.75 | 28.05 | 11505347 | 15.73% |
| 19 Jul 2023 | 24.80 | 24.90 | 25.00 | 24.65 | 250115 | 0.20% |
| 18 Jul 2023 | 24.75 | 24.75 | 24.80 | 24.30 | 273193 | 0.61% |
| 17 Jul 2023 | 24.60 | 24.60 | 25.00 | 24.50 | 405080 | 0.00% |
| 14 Jul 2023 | 24.60 | 24.40 | 24.75 | 24.35 | 222412 | 0.82% |
| 13 Jul 2023 | 24.40 | 24.75 | 24.80 | 24.25 | 203195 | -1.21% |
| 12 Jul 2023 | 24.70 | 24.70 | 25.20 | 24.65 | 229395 | 0.00% |
| 11 Jul 2023 | 24.70 | 24.60 | 24.85 | 24.60 | 121339 | 0.20% |
| 10 Jul 2023 | 24.65 | 25.05 | 25.05 | 24.60 | 171434 | -1.00% |
| 07 Jul 2023 | 24.90 | 24.90 | 25.50 | 24.75 | 434386 | 0.00% |
| 06 Jul 2023 | 24.90 | 24.70 | 25.20 | 24.70 | 211953 | 0.81% |
| 05 Jul 2023 | 24.70 | 24.70 | 24.90 | 24.55 | 209354 | 0.61% |
| 04 Jul 2023 | 24.55 | 24.80 | 24.95 | 24.50 | 312836 | -0.61% |
| 03 Jul 2023 | 24.70 | 24.80 | 24.95 | 24.50 | 253614 | 0.20% |
| 30 Jun 2023 | 24.65 | 24.65 | 25.70 | 24.50 | 891578 | 0.41% |
| 28 Jun 2023 | 24.55 | 24.85 | 25.05 | 24.40 | 325756 | -1.21% |
| 27 Jun 2023 | 24.85 | 24.95 | 25.10 | 24.75 | 186369 | 0.20% |
| 26 Jun 2023 | 24.80 | 25.15 | 25.30 | 24.65 | 284715 | -1.39% |
| 23 Jun 2023 | 25.15 | 25.85 | 26.00 | 25.05 | 564445 | -2.90% |
| 22 Jun 2023 | 25.90 | 25.50 | 26.80 | 25.40 | 1736740 | 1.77% |
| 21 Jun 2023 | 25.45 | 25.25 | 26.05 | 25.20 | 962331 | 0.99% |
| 20 Jun 2023 | 25.20 | 25.05 | 25.55 | 24.80 | 340997 | 0.40% |
| 19 Jun 2023 | 25.10 | 25.55 | 25.75 | 25.00 | 234963 | -0.99% |
| 16 Jun 2023 | 25.35 | 25.10 | 26.10 | 25.00 | 490911 | 1.60% |
| 15 Jun 2023 | 24.95 | 25.15 | 25.35 | 24.90 | 205419 | -0.60% |
| 14 Jun 2023 | 25.10 | 25.20 | 25.35 | 25.05 | 253635 | -0.20% |
| 13 Jun 2023 | 25.15 | 25.45 | 25.55 | 25.00 | 349297 | -0.79% |
| 12 Jun 2023 | 25.35 | 25.80 | 26.50 | 25.25 | 682557 | -0.78% |
| 09 Jun 2023 | 25.55 | 24.85 | 25.90 | 24.80 | 1632024 | 4.50% |
| 08 Jun 2023 | 24.45 | 24.80 | 25.10 | 24.30 | 351638 | -1.21% |
| 07 Jun 2023 | 24.75 | 24.10 | 25.30 | 24.05 | 707304 | 3.34% |
| 06 Jun 2023 | 23.95 | 24.10 | 24.10 | 23.80 | 106742 | 0.00% |
| 05 Jun 2023 | 23.95 | 24.10 | 24.45 | 23.90 | 195675 | -0.21% |
| 02 Jun 2023 | 24.00 | 24.10 | 24.30 | 23.90 | 168581 | 0.00% |
| 01 Jun 2023 | 24.00 | 24.50 | 24.50 | 23.15 | 267458 | -0.41% |
| 31 May 2023 | 24.10 | 24.65 | 24.65 | 23.90 | 342302 | -1.83% |
| 30 May 2023 | 24.55 | 24.55 | 24.85 | 24.30 | 469835 | -1.60% |
| 29 May 2023 | 24.95 | 24.60 | 25.35 | 24.15 | 866157 | 2.46% |
| 26 May 2023 | 24.35 | 24.60 | 25.05 | 24.25 | 283937 | -0.61% |
| 25 May 2023 | 24.50 | 24.80 | 24.95 | 24.40 | 131097 | -1.21% |
| 24 May 2023 | 24.80 | 24.80 | 25.10 | 24.75 | 165640 | 0.20% |
| 23 May 2023 | 24.75 | 24.85 | 24.95 | 24.70 | 72141 | 0.20% |
| 22 May 2023 | 24.70 | 24.95 | 25.10 | 24.55 | 169252 | -1.40% |
| 19 May 2023 | 25.05 | 24.80 | 25.20 | 24.40 | 239425 | 0.60% |
| 18 May 2023 | 24.90 | 25.20 | 25.35 | 24.80 | 161112 | -0.80% |
| 17 May 2023 | 25.10 | 25.10 | 25.60 | 24.90 | 152333 | -0.40% |
| 16 May 2023 | 25.20 | 25.40 | 25.75 | 25.10 | 254612 | -0.59% |
| 15 May 2023 | 25.35 | 25.40 | 25.65 | 25.20 | 96922 | -0.20% |
| 12 May 2023 | 25.40 | 25.55 | 25.90 | 25.20 | 238228 | -1.17% |
| 11 May 2023 | 25.70 | 25.60 | 25.95 | 25.55 | 154294 | 0.59% |
| 10 May 2023 | 25.55 | 25.95 | 25.95 | 25.30 | 184974 | -0.78% |
| 09 May 2023 | 25.75 | 25.95 | 26.35 | 25.05 | 397895 | -0.77% |
| 08 May 2023 | 25.95 | 25.90 | 26.15 | 25.60 | 264810 | 1.17% |
| 05 May 2023 | 25.65 | 26.10 | 26.75 | 25.50 | 326754 | -1.91% |
| 04 May 2023 | 26.15 | 25.95 | 26.85 | 25.90 | 570948 | 0.97% |
| 03 May 2023 | 25.90 | 25.45 | 26.45 | 25.45 | 542410 | 1.37% |
| 02 May 2023 | 25.55 | 25.70 | 26.00 | 25.40 | 257159 | 0.00% |
| 28 Apr 2023 | 25.55 | 25.80 | 25.90 | 25.40 | 172081 | 0.00% |
| 27 Apr 2023 | 25.55 | 25.75 | 26.05 | 25.40 | 253674 | -0.78% |
| 26 Apr 2023 | 25.75 | 25.50 | 26.20 | 25.50 | 367943 | 0.39% |
| 25 Apr 2023 | 25.65 | 25.50 | 26.20 | 25.40 | 295575 | 1.38% |
| 24 Apr 2023 | 25.30 | 25.35 | 25.65 | 25.00 | 187736 | 0.00% |
| 21 Apr 2023 | 25.30 | 26.00 | 26.10 | 25.10 | 324068 | -1.36% |
| 20 Apr 2023 | 25.65 | 26.55 | 26.70 | 25.55 | 769209 | -2.66% |
| 19 Apr 2023 | 26.35 | 25.40 | 26.60 | 25.35 | 1106001 | 3.74% |
| 18 Apr 2023 | 25.40 | 25.65 | 26.15 | 25.30 | 288406 | -0.39% |
| 17 Apr 2023 | 25.50 | 25.45 | 25.95 | 24.95 | 420566 | 1.19% |
| 13 Apr 2023 | 25.20 | 25.65 | 25.95 | 25.00 | 224757 | -1.75% |
| 12 Apr 2023 | 25.65 | 25.65 | 26.55 | 25.55 | 1296408 | 1.38% |
| 11 Apr 2023 | 25.30 | 25.25 | 25.75 | 25.00 | 504610 | 0.40% |
| 10 Apr 2023 | 25.20 | 25.35 | 25.50 | 24.80 | 253243 | 0.60% |
| 06 Apr 2023 | 25.05 | 25.10 | 25.75 | 24.85 | 620060 | 1.21% |
| 05 Apr 2023 | 24.75 | 24.65 | 25.85 | 24.15 | 739740 | 1.64% |
| 03 Apr 2023 | 24.35 | 23.55 | 24.70 | 23.45 | 383805 | 3.40% |
| 31 Mar 2023 | 23.55 | 23.15 | 24.80 | 23.15 | 781799 | 3.29% |
| 29 Mar 2023 | 22.80 | 21.60 | 23.10 | 21.60 | 553050 | 5.80% |
| 28 Mar 2023 | 21.55 | 22.20 | 22.65 | 21.35 | 343319 | -4.22% |
| 27 Mar 2023 | 22.50 | 23.50 | 23.65 | 22.30 | 183615 | -4.26% |
| 24 Mar 2023 | 23.50 | 23.90 | 24.10 | 23.40 | 209929 | -2.08% |
| 23 Mar 2023 | 24.00 | 24.15 | 24.90 | 23.80 | 405406 | 0.42% |
| 22 Mar 2023 | 23.90 | 23.90 | 24.40 | 23.75 | 246060 | 0.42% |
| 21 Mar 2023 | 23.80 | 24.15 | 24.40 | 23.65 | 195293 | 0.00% |
| 20 Mar 2023 | 23.80 | 24.60 | 24.60 | 23.20 | 171122 | -3.45% |
| 17 Mar 2023 | 24.65 | 24.85 | 25.20 | 24.40 | 164241 | 0.61% |
| 16 Mar 2023 | 24.50 | 25.05 | 25.05 | 24.15 | 277096 | -1.21% |
| 15 Mar 2023 | 24.80 | 25.45 | 25.80 | 24.60 | 213591 | -2.17% |
| 14 Mar 2023 | 25.35 | 25.35 | 26.00 | 24.90 | 292628 | -0.59% |
| 13 Mar 2023 | 25.50 | 26.45 | 26.80 | 25.30 | 242545 | -3.77% |
| 10 Mar 2023 | 26.50 | 26.10 | 27.60 | 25.65 | 667977 | 0.57% |
| 09 Mar 2023 | 26.35 | 27.55 | 27.70 | 26.30 | 480019 | -3.66% |
| 08 Mar 2023 | 27.35 | 24.65 | 28.35 | 24.50 | 3454686 | 10.51% |
| 06 Mar 2023 | 24.75 | 24.55 | 25.15 | 24.45 | 390312 | 1.64% |
| 03 Mar 2023 | 24.35 | 24.25 | 24.65 | 24.20 | 211864 | 1.25% |
| 02 Mar 2023 | 24.05 | 24.20 | 24.50 | 23.80 | 244805 | -0.41% |
| 01 Mar 2023 | 24.15 | 23.95 | 24.55 | 23.40 | 265965 | 1.68% |
| 28 Feb 2023 | 23.75 | 23.95 | 24.40 | 23.55 | 266198 | 1.06% |
| 27 Feb 2023 | 23.50 | 24.30 | 24.45 | 23.15 | 147703 | -3.49% |
| 24 Feb 2023 | 24.35 | 24.55 | 25.10 | 24.25 | 239842 | 0.41% |
| 23 Feb 2023 | 24.25 | 24.50 | 25.00 | 24.20 | 136889 | -0.82% |
| 22 Feb 2023 | 24.45 | 25.10 | 25.20 | 24.35 | 190297 | -2.78% |
| 21 Feb 2023 | 25.15 | 25.15 | 25.55 | 25.10 | 143378 | -0.40% |
| 20 Feb 2023 | 25.25 | 25.70 | 26.00 | 25.15 | 154836 | -1.75% |
| 17 Feb 2023 | 25.70 | 26.00 | 26.25 | 25.60 | 174492 | -1.34% |
| 16 Feb 2023 | 26.05 | 26.30 | 26.35 | 25.70 | 458629 | 0.19% |
| 15 Feb 2023 | 26.00 | 25.75 | 26.45 | 25.55 | 239373 | 0.00% |
| 14 Feb 2023 | 26.00 | 26.50 | 26.80 | 25.80 | 199174 | -1.70% |
| 13 Feb 2023 | 26.45 | 26.60 | 26.75 | 25.85 | 258196 | 0.19% |
| 10 Feb 2023 | 26.40 | 25.95 | 27.20 | 25.90 | 663868 | 3.12% |
| 09 Feb 2023 | 25.60 | 25.80 | 26.10 | 25.25 | 242266 | -0.58% |
| 08 Feb 2023 | 25.75 | 25.35 | 26.00 | 25.35 | 155967 | 1.58% |
| 07 Feb 2023 | 25.35 | 26.20 | 26.45 | 25.20 | 238563 | -2.31% |
| 06 Feb 2023 | 25.95 | 25.85 | 26.85 | 25.65 | 344531 | 0.97% |
| 03 Feb 2023 | 25.70 | 26.10 | 26.75 | 25.00 | 403848 | -1.53% |
| 02 Feb 2023 | 26.10 | 26.25 | 26.75 | 25.85 | 248143 | -0.57% |
| 01 Feb 2023 | 26.25 | 27.90 | 28.70 | 25.20 | 545733 | -4.72% |
| 31 Jan 2023 | 27.55 | 26.50 | 27.90 | 26.25 | 535957 | 4.75% |
| 30 Jan 2023 | 26.30 | 26.25 | 27.45 | 25.80 | 368151 | 0.38% |
| 27 Jan 2023 | 26.20 | 27.70 | 28.00 | 24.80 | 832894 | -4.73% |
| 25 Jan 2023 | 27.50 | 28.00 | 28.20 | 27.35 | 292806 | -1.79% |
| 24 Jan 2023 | 28.00 | 28.60 | 29.05 | 27.90 | 292336 | -1.58% |
| 23 Jan 2023 | 28.45 | 29.10 | 29.30 | 28.30 | 316634 | -2.07% |
| 20 Jan 2023 | 29.05 | 29.75 | 30.00 | 29.00 | 410917 | -1.86% |
| 19 Jan 2023 | 29.60 | 29.70 | 30.00 | 29.45 | 192923 | -0.67% |
| 18 Jan 2023 | 29.80 | 29.30 | 30.75 | 29.30 | 835868 | 0.85% |
| 17 Jan 2023 | 29.55 | 29.50 | 30.25 | 29.05 | 490753 | 0.51% |
| 16 Jan 2023 | 29.40 | 30.00 | 30.15 | 29.25 | 438425 | -2.00% |
| 13 Jan 2023 | 30.00 | 30.30 | 30.85 | 29.85 | 828907 | -0.33% |
| 12 Jan 2023 | 30.10 | 30.70 | 31.55 | 29.75 | 870017 | -0.82% |
| 11 Jan 2023 | 30.35 | 28.60 | 31.40 | 28.60 | 2297936 | 5.75% |
| 10 Jan 2023 | 28.70 | 28.80 | 30.40 | 28.50 | 1477781 | 0.00% |
| 09 Jan 2023 | 28.70 | 29.70 | 29.90 | 28.45 | 899825 | -2.05% |
| 06 Jan 2023 | 29.30 | 30.60 | 30.80 | 28.80 | 1037510 | -4.09% |
| 05 Jan 2023 | 30.55 | 30.55 | 31.30 | 30.05 | 749200 | 0.49% |
| 04 Jan 2023 | 30.40 | 31.55 | 31.75 | 30.20 | 866985 | -3.80% |
| 03 Jan 2023 | 31.60 | 32.25 | 32.75 | 31.50 | 1166705 | -1.86% |
| 02 Jan 2023 | 32.20 | 32.90 | 33.90 | 32.05 | 1915323 | -1.38% |
| 30 Dec 2022 | 32.65 | 32.70 | 33.50 | 31.75 | 2668960 | 2.03% |
| 29 Dec 2022 | 32.00 | 29.45 | 34.20 | 29.45 | 4580705 | 6.67% |
| 28 Dec 2022 | 30.00 | 30.95 | 31.35 | 29.40 | 1046733 | -3.38% |
| 27 Dec 2022 | 31.05 | 28.50 | 31.50 | 27.90 | 3587318 | 15.64% |
| 26 Dec 2022 | 26.85 | 25.30 | 27.45 | 25.30 | 586087 | 4.07% |
| 23 Dec 2022 | 25.80 | 27.35 | 28.50 | 25.20 | 838080 | -6.35% |
| 22 Dec 2022 | 27.55 | 28.30 | 28.75 | 26.45 | 980104 | -1.96% |
| 21 Dec 2022 | 28.10 | 31.65 | 32.35 | 27.30 | 1900095 | -8.77% |
| 20 Dec 2022 | 30.80 | 33.00 | 33.00 | 30.45 | 3791212 | -5.67% |
| 19 Dec 2022 | 32.65 | 31.10 | 34.20 | 31.05 | 10837353 | 12.20% |
| 16 Dec 2022 | 29.10 | 25.30 | 30.50 | 25.30 | 9793463 | 14.34% |
| 15 Dec 2022 | 25.45 | 25.75 | 26.40 | 25.30 | 573342 | -0.97% |
| 14 Dec 2022 | 25.70 | 25.50 | 26.10 | 24.95 | 582291 | 2.59% |
| 13 Dec 2022 | 25.05 | 25.25 | 25.45 | 24.75 | 363588 | 0.20% |
| 12 Dec 2022 | 25.00 | 24.80 | 25.50 | 24.50 | 296458 | 0.20% |
| 09 Dec 2022 | 24.95 | 26.05 | 26.20 | 24.50 | 490623 | -4.04% |
| 08 Dec 2022 | 26.00 | 26.25 | 26.45 | 25.70 | 253589 | -0.95% |
| 07 Dec 2022 | 26.25 | 26.70 | 27.10 | 26.10 | 341187 | -1.32% |
| 06 Dec 2022 | 26.60 | 26.30 | 27.30 | 26.15 | 928436 | 1.72% |
| 05 Dec 2022 | 26.15 | 26.65 | 27.25 | 25.75 | 705483 | -0.76% |
| 02 Dec 2022 | 26.35 | 25.30 | 27.40 | 24.60 | 2135167 | 4.98% |
| 01 Dec 2022 | 25.10 | 25.50 | 25.60 | 25.00 | 288875 | -0.40% |
| 30 Nov 2022 | 25.20 | 25.85 | 26.20 | 25.10 | 371375 | -2.33% |
| 29 Nov 2022 | 25.80 | 26.65 | 26.65 | 25.60 | 539901 | -2.27% |
| 28 Nov 2022 | 26.40 | 25.50 | 27.25 | 25.30 | 1949591 | 3.53% |
| 25 Nov 2022 | 25.50 | 25.20 | 26.00 | 24.90 | 681531 | 1.80% |
| 24 Nov 2022 | 25.05 | 24.35 | 26.20 | 24.15 | 1488354 | 5.25% |
| 23 Nov 2022 | 23.80 | 24.00 | 24.40 | 23.65 | 336471 | 0.21% |
| 22 Nov 2022 | 23.75 | 24.40 | 24.60 | 23.60 | 338931 | -2.26% |
| 21 Nov 2022 | 24.30 | 25.70 | 25.70 | 24.15 | 406654 | -4.71% |
| 18 Nov 2022 | 25.50 | 25.20 | 26.25 | 24.90 | 947299 | 1.19% |
| 17 Nov 2022 | 25.20 | 24.30 | 26.30 | 23.55 | 1531920 | 3.70% |
| 16 Nov 2022 | 24.30 | 22.50 | 25.15 | 22.30 | 2197981 | 8.97% |
| 15 Nov 2022 | 22.30 | 22.50 | 22.70 | 22.20 | 113680 | 0.45% |
| 14 Nov 2022 | 22.20 | 22.50 | 22.70 | 22.10 | 210555 | 1.14% |
| 11 Nov 2022 | 21.95 | 22.50 | 22.65 | 21.80 | 126534 | -1.35% |
| 10 Nov 2022 | 22.25 | 22.70 | 22.80 | 22.10 | 172222 | -1.55% |
| 09 Nov 2022 | 22.60 | 23.25 | 23.25 | 22.50 | 172075 | -1.95% |
| 07 Nov 2022 | 23.05 | 22.45 | 23.45 | 22.45 | 385410 | 2.67% |
| 04 Nov 2022 | 22.45 | 22.20 | 22.95 | 22.00 | 151627 | 1.58% |
| 03 Nov 2022 | 22.10 | 22.20 | 22.40 | 21.60 | 82558 | -0.45% |
| 02 Nov 2022 | 22.20 | 22.35 | 22.80 | 22.10 | 157882 | 0.00% |
| 01 Nov 2022 | 22.20 | 21.60 | 22.30 | 21.60 | 142340 | 2.30% |
| 31 Oct 2022 | 21.70 | 21.65 | 21.95 | 21.55 | 156907 | -0.91% |
| 28 Oct 2022 | 21.90 | 22.60 | 22.60 | 21.80 | 128965 | -2.45% |
| 27 Oct 2022 | 22.45 | 22.70 | 22.70 | 22.25 | 80611 | 0.22% |
| 25 Oct 2022 | 22.40 | 22.75 | 22.75 | 22.30 | 72619 | -0.67% |
| 24 Oct 2022 | 22.55 | 22.25 | 22.75 | 22.20 | 41099 | 1.81% |
| 21 Oct 2022 | 22.15 | 22.55 | 22.65 | 22.10 | 129249 | -1.56% |
| 20 Oct 2022 | 22.50 | 22.40 | 22.65 | 22.30 | 102142 | 0.00% |
| 19 Oct 2022 | 22.50 | 22.45 | 23.20 | 22.30 | 149840 | 0.67% |
| 18 Oct 2022 | 22.35 | 23.30 | 23.40 | 22.25 | 383976 | -3.04% |
| 17 Oct 2022 | 23.05 | 23.35 | 23.60 | 22.80 | 164190 | -0.43% |
| 14 Oct 2022 | 23.15 | 23.30 | 23.80 | 23.05 | 218814 | 0.43% |
| 13 Oct 2022 | 23.05 | 23.75 | 23.85 | 22.85 | 293339 | -1.91% |
| 12 Oct 2022 | 23.50 | 24.15 | 24.15 | 23.15 | 690748 | -2.08% |
| 11 Oct 2022 | 24.00 | 22.65 | 24.70 | 22.65 | 1770434 | 5.73% |
| 10 Oct 2022 | 22.70 | 22.25 | 23.20 | 21.95 | 218458 | 1.34% |
| 07 Oct 2022 | 22.40 | 22.20 | 22.70 | 22.00 | 284469 | 1.82% |
| 06 Oct 2022 | 22.00 | 21.45 | 23.45 | 21.30 | 475554 | 3.77% |
| 04 Oct 2022 | 21.20 | 21.20 | 21.40 | 21.10 | 100531 | 1.44% |
| 03 Oct 2022 | 20.90 | 21.30 | 21.40 | 20.75 | 125082 | -2.11% |
| 30 Sep 2022 | 21.35 | 21.20 | 21.40 | 20.80 | 112890 | 1.43% |
| 29 Sep 2022 | 21.05 | 21.35 | 21.45 | 20.95 | 125254 | 0.24% |
| 28 Sep 2022 | 21.00 | 21.10 | 21.60 | 20.90 | 209544 | -0.94% |
| 27 Sep 2022 | 21.20 | 21.00 | 21.45 | 20.90 | 237807 | 1.19% |
| 26 Sep 2022 | 20.95 | 21.95 | 21.95 | 20.80 | 215997 | -4.56% |
| 23 Sep 2022 | 21.95 | 22.85 | 23.00 | 21.60 | 335286 | -3.94% |
| 22 Sep 2022 | 22.85 | 22.80 | 23.15 | 22.50 | 339348 | -0.65% |
| 21 Sep 2022 | 23.00 | 23.50 | 24.10 | 22.70 | 778853 | -1.29% |
| 20 Sep 2022 | 23.30 | 22.90 | 23.70 | 22.60 | 399542 | 2.87% |
| 19 Sep 2022 | 22.65 | 22.30 | 23.30 | 22.00 | 384217 | 1.57% |
| 16 Sep 2022 | 22.30 | 22.95 | 22.95 | 22.10 | 183394 | -2.41% |
| 15 Sep 2022 | 22.85 | 22.75 | 23.45 | 22.60 | 440927 | 1.78% |
| 14 Sep 2022 | 22.45 | 22.05 | 22.65 | 22.00 | 272650 | 0.22% |
| 13 Sep 2022 | 22.40 | 22.60 | 22.80 | 22.30 | 188410 | -0.44% |
| 12 Sep 2022 | 22.50 | 22.45 | 22.75 | 22.30 | 102182 | 0.90% |
| 09 Sep 2022 | 22.30 | 22.95 | 23.25 | 22.15 | 264559 | -2.41% |
| 08 Sep 2022 | 22.85 | 23.35 | 23.35 | 22.75 | 325523 | -1.08% |
| 07 Sep 2022 | 23.10 | 23.30 | 23.80 | 23.00 | 527166 | -1.49% |
| 06 Sep 2022 | 23.45 | 21.90 | 24.40 | 21.75 | 1631675 | 7.82% |
| 05 Sep 2022 | 21.75 | 21.55 | 21.85 | 21.35 | 287763 | 2.11% |
| 02 Sep 2022 | 21.30 | 21.35 | 21.60 | 21.20 | 225001 | 0.24% |
| 01 Sep 2022 | 21.25 | 21.00 | 21.55 | 21.00 | 180109 | 0.24% |
| 30 Aug 2022 | 21.20 | 21.20 | 21.35 | 21.10 | 133839 | 1.44% |
| 29 Aug 2022 | 20.90 | 21.10 | 21.15 | 20.60 | 129859 | -1.42% |
| 26 Aug 2022 | 21.20 | 21.50 | 21.75 | 21.15 | 144396 | -1.17% |
| 25 Aug 2022 | 21.45 | 21.30 | 21.65 | 21.10 | 231355 | 1.90% |
| 24 Aug 2022 | 21.05 | 21.30 | 21.30 | 21.00 | 129376 | 0.00% |
| 23 Aug 2022 | 21.05 | 21.05 | 21.30 | 20.80 | 182713 | 0.00% |
| 22 Aug 2022 | 21.05 | 21.00 | 21.25 | 20.80 | 139257 | -0.24% |
| 19 Aug 2022 | 21.10 | 21.45 | 21.45 | 21.00 | 251185 | -1.17% |
| 18 Aug 2022 | 21.35 | 21.50 | 21.55 | 21.20 | 152970 | 0.47% |
| 17 Aug 2022 | 21.25 | 21.45 | 21.55 | 21.20 | 194198 | -0.93% |
| 16 Aug 2022 | 21.45 | 21.65 | 21.75 | 21.20 | 223408 | 0.23% |
| 12 Aug 2022 | 21.40 | 21.80 | 21.80 | 21.20 | 272406 | 0.23% |
| 11 Aug 2022 | 21.35 | 21.35 | 21.75 | 20.90 | 332265 | 1.91% |
| 10 Aug 2022 | 20.95 | 21.65 | 21.65 | 20.75 | 237669 | -3.01% |
| 08 Aug 2022 | 21.60 | 22.40 | 22.70 | 21.30 | 371267 | -4.00% |
| 05 Aug 2022 | 22.50 | 22.55 | 22.85 | 22.40 | 235209 | -0.66% |
| 04 Aug 2022 | 22.65 | 22.80 | 23.00 | 22.55 | 158042 | -0.66% |
| 03 Aug 2022 | 22.80 | 23.10 | 23.60 | 22.55 | 311196 | -1.30% |
| 02 Aug 2022 | 23.10 | 22.70 | 23.60 | 22.70 | 325484 | 1.99% |
| 01 Aug 2022 | 22.65 | 22.85 | 23.10 | 22.45 | 215489 | 0.00% |
| 29 Jul 2022 | 22.65 | 22.85 | 23.00 | 22.50 | 235456 | 0.22% |
| 28 Jul 2022 | 22.60 | 22.40 | 23.25 | 22.40 | 244073 | 1.35% |
| 27 Jul 2022 | 22.30 | 22.20 | 22.65 | 22.20 | 91235 | -0.89% |
| 26 Jul 2022 | 22.50 | 23.00 | 23.00 | 22.40 | 96464 | -1.96% |
| 25 Jul 2022 | 22.95 | 23.55 | 23.75 | 22.85 | 149128 | -1.29% |
| 22 Jul 2022 | 23.25 | 23.90 | 23.90 | 23.15 | 115166 | -1.48% |
| 21 Jul 2022 | 23.60 | 23.10 | 24.10 | 23.10 | 693536 | 3.28% |
| 20 Jul 2022 | 22.85 | 22.95 | 23.10 | 22.60 | 287745 | 0.88% |
| 19 Jul 2022 | 22.65 | 22.55 | 22.85 | 22.35 | 120554 | 0.44% |
| 18 Jul 2022 | 22.55 | 22.45 | 23.10 | 22.20 | 249626 | 0.67% |
| 15 Jul 2022 | 22.40 | 22.30 | 22.55 | 22.10 | 150214 | 0.67% |
| 14 Jul 2022 | 22.25 | 22.20 | 22.65 | 22.00 | 106916 | 0.00% |
| 13 Jul 2022 | 22.25 | 22.65 | 22.75 | 22.10 | 122221 | -0.22% |
| 12 Jul 2022 | 22.30 | 22.35 | 23.00 | 22.10 | 297001 | -0.22% |
| 11 Jul 2022 | 22.35 | 22.35 | 22.70 | 22.00 | 216950 | 1.36% |
| 08 Jul 2022 | 22.05 | 21.70 | 22.50 | 21.50 | 397499 | 2.56% |
| 07 Jul 2022 | 21.50 | 21.60 | 21.80 | 21.25 | 158825 | 0.94% |
| 06 Jul 2022 | 21.30 | 21.40 | 22.20 | 21.00 | 232093 | 0.47% |
| 05 Jul 2022 | 21.20 | 21.10 | 21.75 | 21.05 | 184677 | 0.95% |
| 04 Jul 2022 | 21.00 | 20.70 | 21.35 | 20.70 | 165170 | 0.24% |
| 01 Jul 2022 | 20.95 | 20.85 | 21.20 | 20.65 | 128467 | 0.00% |
| 30 Jun 2022 | 20.95 | 21.45 | 21.75 | 20.85 | 137952 | -1.87% |
| 29 Jun 2022 | 21.35 | 20.85 | 21.85 | 20.70 | 196060 | 1.18% |
| 28 Jun 2022 | 21.10 | 21.25 | 21.50 | 20.75 | 164727 | 0.24% |
| 27 Jun 2022 | 21.05 | 21.55 | 21.55 | 21.00 | 203699 | -0.24% |
| 24 Jun 2022 | 21.10 | 20.35 | 21.40 | 20.10 | 306837 | 4.46% |
| 23 Jun 2022 | 20.20 | 20.20 | 20.55 | 19.75 | 152603 | 0.50% |
| 22 Jun 2022 | 20.10 | 20.50 | 20.85 | 19.70 | 227215 | -1.47% |
| 21 Jun 2022 | 20.40 | 19.40 | 20.95 | 19.10 | 393890 | 7.65% |
| 20 Jun 2022 | 18.95 | 20.45 | 20.50 | 18.50 | 240604 | -5.72% |
| 17 Jun 2022 | 20.10 | 20.50 | 20.50 | 19.90 | 260528 | -2.90% |
| 16 Jun 2022 | 20.70 | 21.85 | 22.05 | 20.55 | 254646 | -4.61% |
| 15 Jun 2022 | 21.70 | 21.75 | 22.25 | 21.55 | 216472 | 0.70% |
| 14 Jun 2022 | 21.55 | 21.40 | 22.15 | 21.25 | 261368 | 0.00% |
| 13 Jun 2022 | 21.55 | 22.50 | 22.50 | 21.50 | 256739 | -4.86% |
| 10 Jun 2022 | 22.65 | 22.75 | 23.40 | 22.55 | 299201 | -1.09% |
| 09 Jun 2022 | 22.90 | 22.65 | 23.40 | 22.65 | 245183 | -0.87% |
| 08 Jun 2022 | 23.10 | 23.65 | 23.75 | 23.00 | 297760 | -1.91% |
| 07 Jun 2022 | 23.55 | 23.50 | 24.00 | 23.45 | 246338 | -1.05% |
| 06 Jun 2022 | 23.80 | 23.80 | 24.25 | 23.30 | 509803 | 0.42% |
| 03 Jun 2022 | 23.70 | 24.00 | 24.30 | 23.60 | 285791 | -0.63% |
| 02 Jun 2022 | 23.85 | 24.30 | 24.70 | 23.60 | 634460 | -2.05% |
| 01 Jun 2022 | 24.35 | 23.85 | 24.50 | 23.60 | 611052 | 4.06% |
| 31 May 2022 | 23.40 | 23.05 | 24.20 | 23.00 | 627710 | 0.86% |
| 30 May 2022 | 23.20 | 23.20 | 23.70 | 23.00 | 691966 | -1.90% |
| 27 May 2022 | 23.65 | 25.30 | 25.35 | 23.30 | 955403 | -4.83% |
| 26 May 2022 | 24.85 | 24.05 | 25.15 | 22.80 | 889231 | 3.33% |
| 25 May 2022 | 24.05 | 25.15 | 25.90 | 23.60 | 549649 | -6.05% |
| 24 May 2022 | 25.60 | 26.80 | 27.45 | 25.20 | 418877 | -5.19% |
| 23 May 2022 | 27.00 | 28.05 | 28.05 | 26.85 | 200304 | -2.88% |
| 20 May 2022 | 27.80 | 28.30 | 28.40 | 27.45 | 692437 | 0.54% |
| 19 May 2022 | 27.65 | 26.20 | 29.30 | 25.80 | 1538251 | 1.65% |
| 18 May 2022 | 27.20 | 27.00 | 27.75 | 26.35 | 855712 | 1.87% |
| 17 May 2022 | 26.70 | 25.20 | 26.85 | 25.20 | 700978 | 6.59% |
| 16 May 2022 | 25.05 | 24.80 | 25.65 | 24.60 | 360110 | 2.04% |
| 13 May 2022 | 24.55 | 24.55 | 25.45 | 24.15 | 480237 | 3.15% |
| 12 May 2022 | 23.80 | 24.20 | 24.75 | 23.25 | 598346 | -1.86% |
| 11 May 2022 | 24.25 | 25.90 | 26.20 | 23.10 | 892906 | -4.90% |
| 10 May 2022 | 25.50 | 26.15 | 27.10 | 25.15 | 383207 | -2.49% |
| 09 May 2022 | 26.15 | 26.65 | 27.40 | 25.80 | 476469 | -3.15% |
| 06 May 2022 | 27.00 | 27.50 | 27.80 | 26.70 | 620053 | -4.59% |
| 05 May 2022 | 28.30 | 28.50 | 29.15 | 28.05 | 458621 | 1.25% |
| 04 May 2022 | 27.95 | 29.90 | 29.95 | 27.70 | 936129 | -5.73% |
| 02 May 2022 | 29.65 | 29.60 | 30.90 | 29.15 | 817511 | -1.33% |
| 29 Apr 2022 | 30.05 | 31.45 | 31.70 | 29.70 | 888730 | -3.38% |
| 28 Apr 2022 | 31.10 | 31.90 | 32.75 | 30.85 | 717297 | -1.43% |
| 27 Apr 2022 | 31.55 | 32.70 | 32.70 | 31.25 | 821144 | -4.10% |
| 26 Apr 2022 | 32.90 | 33.00 | 33.90 | 32.60 | 1008154 | 1.08% |
| 25 Apr 2022 | 32.55 | 34.00 | 34.60 | 32.10 | 1847678 | -4.41% |
| 22 Apr 2022 | 34.05 | 32.60 | 35.75 | 32.15 | 5804215 | 3.34% |
| 21 Apr 2022 | 32.95 | 31.80 | 34.30 | 30.60 | 3073605 | 4.77% |
| 20 Apr 2022 | 31.45 | 31.70 | 32.00 | 30.70 | 537220 | -0.47% |
| 19 Apr 2022 | 31.60 | 32.00 | 33.25 | 31.15 | 1582058 | 0.32% |
| 18 Apr 2022 | 31.50 | 30.80 | 33.00 | 29.70 | 1389403 | 2.44% |
| 13 Apr 2022 | 30.75 | 31.15 | 31.90 | 30.65 | 565240 | -1.44% |
| 12 Apr 2022 | 31.20 | 32.40 | 32.60 | 30.50 | 742768 | -3.41% |
| 11 Apr 2022 | 32.30 | 32.05 | 33.95 | 31.50 | 1916496 | 0.62% |
| 08 Apr 2022 | 32.10 | 32.30 | 33.75 | 31.40 | 2768447 | 0.47% |
| 07 Apr 2022 | 31.95 | 30.40 | 34.30 | 30.30 | 7444439 | 6.32% |
| 06 Apr 2022 | 30.05 | 26.70 | 31.00 | 26.60 | 5735885 | 12.55% |
| 05 Apr 2022 | 26.70 | 26.85 | 27.20 | 26.60 | 458356 | 0.38% |
| 04 Apr 2022 | 26.60 | 26.30 | 26.85 | 26.00 | 388715 | 3.10% |
| 01 Apr 2022 | 25.80 | 25.30 | 26.00 | 25.15 | 294476 | 2.99% |
| 31 Mar 2022 | 25.05 | 25.35 | 25.60 | 25.00 | 345887 | -1.18% |
| 30 Mar 2022 | 25.35 | 25.30 | 25.95 | 25.05 | 289644 | 1.20% |
| 29 Mar 2022 | 25.05 | 25.55 | 25.70 | 24.90 | 293105 | -1.57% |
| 28 Mar 2022 | 25.45 | 26.25 | 26.45 | 25.30 | 388088 | -2.12% |
| 25 Mar 2022 | 26.00 | 27.00 | 27.35 | 25.80 | 566392 | -3.53% |
| 24 Mar 2022 | 26.95 | 27.25 | 27.60 | 26.85 | 349772 | -0.37% |
| 23 Mar 2022 | 27.05 | 27.40 | 27.60 | 26.65 | 276209 | -0.92% |
| 22 Mar 2022 | 27.30 | 27.45 | 27.85 | 27.20 | 341156 | -0.18% |
| 21 Mar 2022 | 27.35 | 27.50 | 28.30 | 26.70 | 662854 | 0.74% |
| 17 Mar 2022 | 27.15 | 27.60 | 28.20 | 27.05 | 325717 | -0.73% |
| 16 Mar 2022 | 27.35 | 27.85 | 28.05 | 27.15 | 485911 | -0.18% |
| 15 Mar 2022 | 27.40 | 29.05 | 29.45 | 26.80 | 1020521 | -5.03% |
| 14 Mar 2022 | 28.85 | 28.15 | 29.85 | 27.70 | 2693959 | 3.04% |
| 11 Mar 2022 | 28.00 | 26.80 | 28.70 | 26.55 | 1389466 | 4.48% |
| 10 Mar 2022 | 26.80 | 28.00 | 28.70 | 26.55 | 1055717 | -2.01% |
| 09 Mar 2022 | 27.35 | 25.00 | 28.90 | 24.75 | 3068964 | 10.51% |
| 08 Mar 2022 | 24.75 | 23.80 | 25.50 | 23.75 | 684683 | 3.56% |
| 07 Mar 2022 | 23.90 | 23.80 | 24.20 | 23.30 | 309614 | -1.85% |
| 04 Mar 2022 | 24.35 | 24.30 | 24.95 | 24.00 | 402176 | -0.81% |
| 03 Mar 2022 | 24.55 | 24.75 | 25.50 | 24.45 | 520100 | 1.24% |
| 02 Mar 2022 | 24.25 | 23.65 | 24.70 | 23.60 | 303055 | 1.25% |
| 28 Feb 2022 | 23.95 | 23.50 | 24.25 | 22.90 | 247574 | 2.13% |
| 25 Feb 2022 | 23.45 | 23.50 | 23.75 | 23.10 | 388685 | 6.11% |
| 24 Feb 2022 | 22.10 | 23.70 | 23.70 | 21.65 | 701635 | -9.43% |
| 23 Feb 2022 | 24.40 | 23.70 | 24.80 | 23.50 | 531388 | 6.09% |
| 22 Feb 2022 | 23.00 | 23.00 | 23.50 | 22.35 | 493416 | -3.16% |
| 21 Feb 2022 | 23.75 | 24.30 | 24.65 | 23.50 | 312186 | -3.65% |
| 18 Feb 2022 | 24.65 | 25.25 | 25.80 | 24.50 | 309508 | -3.14% |
| 17 Feb 2022 | 25.45 | 26.10 | 26.40 | 25.20 | 281082 | -1.74% |
| 16 Feb 2022 | 25.90 | 25.80 | 26.75 | 25.70 | 658052 | 0.58% |
| 15 Feb 2022 | 25.75 | 24.80 | 25.85 | 24.15 | 673899 | 5.97% |
| 14 Feb 2022 | 24.30 | 27.40 | 27.40 | 23.90 | 1811450 | -13.52% |
| 11 Feb 2022 | 28.10 | 28.40 | 29.30 | 27.45 | 1152067 | -5.86% |
| 10 Feb 2022 | 29.85 | 31.00 | 31.05 | 29.60 | 1461733 | -2.45% |
| 09 Feb 2022 | 30.60 | 29.00 | 31.25 | 28.70 | 1913074 | 5.52% |
| 08 Feb 2022 | 29.00 | 30.15 | 30.40 | 28.40 | 873464 | -3.17% |
| 07 Feb 2022 | 29.95 | 28.45 | 30.90 | 28.40 | 2664854 | 5.83% |
| 04 Feb 2022 | 28.30 | 28.60 | 29.50 | 28.05 | 634500 | -1.39% |
| 03 Feb 2022 | 28.70 | 27.55 | 29.35 | 27.50 | 799867 | 4.74% |
| 02 Feb 2022 | 27.40 | 27.85 | 28.25 | 27.05 | 332543 | -0.90% |
| 01 Feb 2022 | 27.65 | 28.00 | 28.55 | 27.50 | 298565 | -0.36% |
| 31 Jan 2022 | 27.75 | 28.00 | 28.45 | 27.55 | 197552 | -0.18% |
| 28 Jan 2022 | 27.80 | 27.85 | 28.85 | 27.55 | 432403 | 1.09% |
| 27 Jan 2022 | 27.50 | 27.00 | 27.95 | 26.80 | 535660 | 1.10% |
| 25 Jan 2022 | 27.20 | 26.40 | 27.60 | 25.75 | 465199 | 2.64% |
| 24 Jan 2022 | 26.50 | 28.75 | 28.75 | 26.30 | 583784 | -8.15% |
| 21 Jan 2022 | 28.85 | 29.35 | 29.90 | 28.50 | 483367 | -2.86% |
| 20 Jan 2022 | 29.70 | 29.00 | 30.35 | 28.85 | 1278102 | 2.24% |
| 19 Jan 2022 | 29.05 | 28.85 | 29.30 | 28.50 | 765296 | -0.85% |
| 18 Jan 2022 | 29.30 | 30.55 | 30.70 | 29.00 | 1068259 | -3.14% |
| 17 Jan 2022 | 30.25 | 30.15 | 31.10 | 30.05 | 1455460 | 0.33% |
| 14 Jan 2022 | 30.15 | 29.30 | 30.90 | 29.30 | 1746896 | 1.34% |
| 13 Jan 2022 | 29.75 | 28.60 | 30.40 | 28.40 | 1992661 | 3.84% |
| 12 Jan 2022 | 28.65 | 29.45 | 30.30 | 28.35 | 1049755 | -2.39% |
| 11 Jan 2022 | 29.35 | 30.60 | 30.95 | 29.00 | 1079211 | -3.93% |
| 10 Jan 2022 | 30.55 | 30.75 | 31.55 | 29.50 | 1459557 | 0.00% |
| 07 Jan 2022 | 30.55 | 29.50 | 32.50 | 29.40 | 6335832 | 4.09% |
| 06 Jan 2022 | 29.35 | 28.30 | 30.40 | 28.00 | 3653699 | 2.62% |
| 05 Jan 2022 | 28.60 | 30.75 | 30.75 | 28.50 | 4731859 | -8.48% |
| 04 Jan 2022 | 31.25 | 26.55 | 31.65 | 26.30 | 10278932 | 18.37% |
| 03 Jan 2022 | 26.40 | 26.50 | 27.05 | 26.35 | 527273 | -0.38% |
| 31 Dec 2021 | 26.50 | 27.00 | 27.25 | 26.30 | 803345 | -1.12% |
| 30 Dec 2021 | 26.80 | 28.10 | 28.25 | 26.65 | 1051418 | -2.72% |
| 29 Dec 2021 | 27.55 | 25.70 | 29.35 | 25.50 | 3848269 | 7.83% |
| 28 Dec 2021 | 25.55 | 23.60 | 26.60 | 23.55 | 2681144 | 8.72% |
| 27 Dec 2021 | 23.50 | 22.55 | 25.90 | 21.90 | 323201 | 2.84% |
| 24 Dec 2021 | 22.85 | 23.50 | 23.65 | 22.75 | 216993 | -2.77% |
| 23 Dec 2021 | 23.50 | 23.45 | 24.20 | 23.20 | 250086 | 0.43% |
| 22 Dec 2021 | 23.40 | 22.00 | 24.10 | 21.85 | 511130 | 7.34% |
| 21 Dec 2021 | 21.80 | 21.95 | 22.65 | 21.60 | 192466 | 0.93% |
| 20 Dec 2021 | 21.60 | 23.20 | 23.20 | 21.15 | 393711 | -6.29% |
| 17 Dec 2021 | 23.05 | 24.45 | 24.85 | 22.95 | 330612 | -4.95% |
| 16 Dec 2021 | 24.25 | 25.00 | 25.90 | 23.45 | 705388 | -2.41% |
| 15 Dec 2021 | 24.85 | 22.30 | 26.50 | 22.10 | 5434351 | 10.20% |
| 14 Dec 2021 | 22.55 | 22.50 | 22.80 | 22.20 | 195234 | -0.88% |
| 13 Dec 2021 | 22.75 | 23.70 | 24.15 | 21.15 | 506856 | -2.99% |
| 10 Dec 2021 | 23.45 | 23.45 | 23.85 | 22.60 | 702142 | -0.21% |
| 09 Dec 2021 | 23.50 | 22.15 | 24.70 | 21.55 | 1233301 | 7.31% |
| 08 Dec 2021 | 21.90 | 21.60 | 22.20 | 21.55 | 303991 | 1.62% |
| 07 Dec 2021 | 21.55 | 20.50 | 21.75 | 20.45 | 258972 | 5.12% |
| 06 Dec 2021 | 20.50 | 21.25 | 21.25 | 20.40 | 95946 | -2.15% |
| 03 Dec 2021 | 20.95 | 20.95 | 21.40 | 20.75 | 166403 | 0.00% |
| 02 Dec 2021 | 20.95 | 21.25 | 21.25 | 20.30 | 209030 | -0.24% |
| 01 Dec 2021 | 21.00 | 19.50 | 21.15 | 19.40 | 722504 | 9.09% |
| 30 Nov 2021 | 19.25 | 19.85 | 20.15 | 19.00 | 144239 | -0.52% |
| 29 Nov 2021 | 19.35 | 20.40 | 20.40 | 19.30 | 169544 | -5.38% |
| 26 Nov 2021 | 20.45 | 21.45 | 21.45 | 20.30 | 143407 | -3.31% |
| 25 Nov 2021 | 21.15 | 21.50 | 21.50 | 20.75 | 108210 | -0.70% |
| 24 Nov 2021 | 21.30 | 20.55 | 21.75 | 20.55 | 237952 | 3.65% |
| 23 Nov 2021 | 20.55 | 20.20 | 20.80 | 19.60 | 207704 | 1.48% |
| 22 Nov 2021 | 20.25 | 21.20 | 21.20 | 19.80 | 221842 | -4.48% |
| 18 Nov 2021 | 21.20 | 21.75 | 21.75 | 20.65 | 118780 | -0.24% |
| 17 Nov 2021 | 21.25 | 22.05 | 22.20 | 21.20 | 244414 | -2.75% |
| 16 Nov 2021 | 21.85 | 22.00 | 22.60 | 21.70 | 132497 | 0.46% |
| 15 Nov 2021 | 21.75 | 22.50 | 22.50 | 21.50 | 239038 | -2.47% |
| 12 Nov 2021 | 22.30 | 22.75 | 22.90 | 22.05 | 140628 | -1.98% |
| 11 Nov 2021 | 22.75 | 24.00 | 24.00 | 22.60 | 548579 | -4.01% |
| 10 Nov 2021 | 23.70 | 21.35 | 23.70 | 21.30 | 1011303 | 9.98% |
| 09 Nov 2021 | 21.55 | 22.00 | 22.15 | 21.25 | 180616 | -1.60% |
| 08 Nov 2021 | 21.90 | 22.00 | 22.20 | 21.65 | 118008 | 0.00% |
| 04 Nov 2021 | 21.90 | 21.45 | 22.15 | 21.25 | 132505 | 2.82% |
| 03 Nov 2021 | 21.30 | 21.55 | 21.65 | 21.20 | 180208 | -0.70% |
| 02 Nov 2021 | 21.45 | 21.15 | 21.90 | 20.85 | 437759 | 3.12% |
| 01 Nov 2021 | 20.80 | 20.95 | 21.10 | 20.60 | 205722 | 0.00% |
| 29 Oct 2021 | 20.80 | 21.00 | 21.30 | 20.30 | 162875 | -1.42% |
| 28 Oct 2021 | 21.10 | 21.65 | 21.65 | 21.00 | 99227 | -1.40% |
| 27 Oct 2021 | 21.40 | 21.75 | 22.00 | 21.35 | 106455 | -1.83% |
| 26 Oct 2021 | 21.80 | 21.15 | 22.10 | 21.15 | 215680 | 3.07% |
| 25 Oct 2021 | 21.15 | 21.80 | 21.80 | 19.40 | 214001 | -1.40% |
| 22 Oct 2021 | 21.45 | 21.60 | 21.90 | 21.10 | 190740 | -0.46% |
| 21 Oct 2021 | 21.55 | 22.35 | 22.80 | 21.15 | 290579 | -2.05% |
| 20 Oct 2021 | 22.00 | 22.60 | 22.75 | 21.75 | 295947 | -2.87% |
| 19 Oct 2021 | 22.65 | 23.45 | 23.95 | 22.45 | 316835 | -4.03% |
| 18 Oct 2021 | 23.60 | 23.75 | 24.10 | 23.40 | 482009 | -0.21% |
| 14 Oct 2021 | 23.65 | 23.35 | 24.10 | 23.25 | 301746 | 0.85% |
| 13 Oct 2021 | 23.45 | 24.00 | 24.40 | 23.10 | 371967 | -1.05% |
| 12 Oct 2021 | 23.70 | 23.80 | 24.20 | 23.60 | 269180 | 0.64% |
| 11 Oct 2021 | 23.55 | 24.20 | 24.45 | 23.40 | 402203 | -2.28% |
| 08 Oct 2021 | 24.10 | 23.40 | 24.35 | 22.75 | 668840 | 4.33% |
| 07 Oct 2021 | 23.10 | 23.35 | 23.75 | 22.80 | 194674 | 0.87% |
| 06 Oct 2021 | 22.90 | 23.85 | 24.00 | 22.85 | 280295 | -2.97% |
| 05 Oct 2021 | 23.60 | 23.00 | 24.30 | 23.00 | 847995 | 1.94% |
| 04 Oct 2021 | 23.15 | 22.35 | 23.15 | 22.30 | 823608 | 4.99% |
| 01 Oct 2021 | 22.05 | 21.60 | 22.30 | 21.45 | 332052 | 1.61% |
| 30 Sep 2021 | 21.70 | 21.50 | 22.05 | 21.45 | 234548 | 1.40% |
| 29 Sep 2021 | 21.40 | 20.95 | 21.60 | 20.65 | 186498 | 1.66% |
| 28 Sep 2021 | 21.05 | 21.55 | 21.55 | 20.90 | 151452 | -1.86% |
| 27 Sep 2021 | 21.45 | 21.90 | 22.10 | 21.20 | 211393 | -0.69% |
| 24 Sep 2021 | 21.60 | 21.85 | 22.45 | 21.30 | 362832 | 0.93% |
| 23 Sep 2021 | 21.40 | 21.55 | 21.75 | 21.20 | 113444 | -0.23% |
| 22 Sep 2021 | 21.45 | 21.50 | 21.85 | 21.30 | 145081 | 0.94% |
| 21 Sep 2021 | 21.25 | 21.60 | 21.60 | 20.90 | 197469 | -1.16% |
| 20 Sep 2021 | 21.50 | 22.00 | 22.40 | 21.40 | 203833 | -4.23% |
| 17 Sep 2021 | 22.45 | 23.40 | 23.40 | 21.85 | 192426 | -1.97% |
| 16 Sep 2021 | 22.90 | 23.10 | 23.40 | 22.70 | 241497 | 0.44% |
| 15 Sep 2021 | 22.80 | 23.15 | 23.45 | 22.55 | 597527 | 2.01% |
| 14 Sep 2021 | 22.35 | 21.70 | 22.75 | 21.60 | 421723 | 3.00% |
| 13 Sep 2021 | 21.70 | 22.20 | 22.20 | 21.60 | 143146 | 0.00% |
| 09 Sep 2021 | 21.70 | 21.55 | 22.05 | 21.40 | 114948 | 0.00% |
| 08 Sep 2021 | 21.70 | 21.95 | 22.35 | 21.55 | 223206 | -0.69% |
| 07 Sep 2021 | 21.85 | 21.95 | 22.30 | 21.70 | 125857 | 0.00% |
| 06 Sep 2021 | 21.85 | 22.50 | 22.50 | 21.70 | 152169 | -1.58% |
| 03 Sep 2021 | 22.20 | 22.60 | 22.90 | 22.15 | 162280 | -1.33% |
| 02 Sep 2021 | 22.50 | 22.50 | 22.85 | 22.40 | 89218 | 0.00% |
| 01 Sep 2021 | 22.50 | 23.15 | 23.15 | 22.25 | 96354 | -1.32% |
| 31 Aug 2021 | 22.80 | 22.95 | 23.60 | 22.65 | 185135 | 0.88% |
| 30 Aug 2021 | 22.60 | 23.00 | 23.05 | 22.50 | 93009 | 0.00% |
| 27 Aug 2021 | 22.60 | 23.20 | 23.20 | 22.30 | 180263 | -1.53% |
| 26 Aug 2021 | 22.95 | 23.20 | 23.90 | 22.70 | 300234 | -1.08% |
| 25 Aug 2021 | 23.20 | 22.45 | 23.25 | 22.15 | 375437 | 4.74% |
| 24 Aug 2021 | 22.15 | 21.40 | 22.40 | 20.60 | 413417 | 2.55% |
| 23 Aug 2021 | 21.60 | 23.00 | 23.10 | 21.60 | 124341 | -4.85% |
| 20 Aug 2021 | 22.70 | 22.60 | 23.40 | 22.25 | 253317 | -1.52% |
| 18 Aug 2021 | 23.05 | 24.05 | 24.10 | 22.95 | 329733 | -4.36% |
| 17 Aug 2021 | 24.10 | 24.25 | 24.65 | 23.90 | 390519 | 1.69% |
| 16 Aug 2021 | 23.70 | 24.10 | 24.75 | 23.55 | 229251 | -1.04% |
| 13 Aug 2021 | 23.95 | 24.00 | 24.30 | 23.90 | 174647 | -0.21% |
| 12 Aug 2021 | 24.00 | 23.80 | 24.60 | 23.00 | 431266 | 1.91% |
| 11 Aug 2021 | 23.55 | 22.70 | 23.55 | 22.45 | 566323 | 4.90% |
| 10 Aug 2021 | 22.45 | 23.45 | 23.85 | 22.45 | 260000 | -4.87% |
| 09 Aug 2021 | 23.60 | 24.40 | 25.20 | 23.45 | 204987 | -2.48% |
| 06 Aug 2021 | 24.20 | 23.05 | 24.20 | 23.05 | 229010 | 4.99% |
| 05 Aug 2021 | 23.05 | 24.00 | 24.15 | 22.90 | 463558 | -4.36% |
| 04 Aug 2021 | 24.10 | 25.25 | 25.25 | 23.80 | 466010 | -3.60% |
| 03 Aug 2021 | 25.00 | 25.65 | 25.75 | 24.80 | 384993 | -2.34% |
| 02 Aug 2021 | 25.60 | 26.20 | 26.30 | 25.40 | 263986 | -1.35% |
| 30 Jul 2021 | 25.95 | 26.35 | 26.35 | 25.65 | 303630 | -1.33% |
| 29 Jul 2021 | 26.30 | 25.85 | 26.75 | 25.60 | 916292 | 2.14% |
| 28 Jul 2021 | 25.75 | 26.75 | 27.00 | 25.60 | 598559 | -4.10% |
| 27 Jul 2021 | 26.85 | 26.35 | 27.45 | 26.00 | 1156429 | 2.68% |
| 26 Jul 2021 | 26.15 | 26.30 | 27.00 | 25.85 | 475780 | -0.95% |
| 23 Jul 2021 | 26.40 | 27.20 | 27.30 | 26.00 | 427598 | -2.40% |
| 22 Jul 2021 | 27.05 | 27.90 | 28.10 | 26.80 | 426023 | -0.73% |
| 20 Jul 2021 | 27.25 | 28.60 | 28.60 | 27.10 | 726142 | -4.22% |
| 19 Jul 2021 | 28.45 | 27.00 | 28.65 | 26.50 | 1743581 | 4.21% |
| 16 Jul 2021 | 27.30 | 28.00 | 28.40 | 27.20 | 518313 | -2.85% |
| 15 Jul 2021 | 28.10 | 29.35 | 29.50 | 28.00 | 709097 | -3.10% |
| 14 Jul 2021 | 29.00 | 30.00 | 30.60 | 28.85 | 669230 | -4.13% |
| 13 Jul 2021 | 30.25 | 32.00 | 32.35 | 29.60 | 2175327 | -2.89% |
| 12 Jul 2021 | 31.15 | 31.15 | 31.15 | 30.00 | 1233267 | 4.88% |
| 09 Jul 2021 | 29.70 | 28.55 | 29.70 | 28.20 | 1024881 | 4.95% |
| 08 Jul 2021 | 28.30 | 26.40 | 29.05 | 26.40 | 1651952 | 2.17% |
| 07 Jul 2021 | 27.70 | 28.00 | 28.50 | 27.70 | 854529 | -4.97% |
| 06 Jul 2021 | 29.15 | 32.15 | 32.15 | 29.15 | 3733239 | -4.89% |
| 05 Jul 2021 | 30.65 | 30.10 | 30.65 | 29.55 | 1236010 | 4.97% |
| 02 Jul 2021 | 29.20 | 28.45 | 29.20 | 27.90 | 2475694 | 4.85% |
| 01 Jul 2021 | 27.85 | 27.20 | 27.90 | 26.70 | 2005791 | 4.70% |
| 30 Jun 2021 | 26.60 | 29.00 | 29.00 | 26.45 | 3520808 | -4.32% |
| 29 Jun 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 494510 | 4.91% |
| 28 Jun 2021 | 26.50 | 25.60 | 26.50 | 25.60 | 1178980 | 4.95% |
| 25 Jun 2021 | 25.25 | 25.30 | 25.90 | 24.60 | 1638628 | 0.40% |
| 24 Jun 2021 | 25.15 | 24.25 | 25.30 | 23.80 | 1696582 | 4.36% |
| 23 Jun 2021 | 24.10 | 24.85 | 25.20 | 23.80 | 401593 | -2.03% |
| 22 Jun 2021 | 24.60 | 24.50 | 25.70 | 24.40 | 486336 | 0.41% |
| 21 Jun 2021 | 24.50 | 22.95 | 24.50 | 22.50 | 534370 | 4.93% |
| 18 Jun 2021 | 23.35 | 24.50 | 24.75 | 23.15 | 465680 | -4.11% |
| 17 Jun 2021 | 24.35 | 24.40 | 25.25 | 23.75 | 420910 | -0.81% |
| 16 Jun 2021 | 24.55 | 25.55 | 25.85 | 24.35 | 653107 | -3.73% |
| 15 Jun 2021 | 25.50 | 27.00 | 27.00 | 25.15 | 779795 | -1.92% |
| 14 Jun 2021 | 26.00 | 26.35 | 27.00 | 24.90 | 1012086 | -0.76% |
| 11 Jun 2021 | 26.20 | 27.80 | 28.35 | 26.05 | 1666122 | -4.38% |
| 10 Jun 2021 | 27.40 | 26.85 | 27.80 | 26.50 | 1555761 | 3.40% |
| 09 Jun 2021 | 26.50 | 26.95 | 28.00 | 25.85 | 2489489 | -0.75% |
| 08 Jun 2021 | 26.70 | 26.40 | 27.40 | 23.90 | 4358842 | 6.16% |
| 07 Jun 2021 | 25.15 | 23.25 | 25.15 | 23.25 | 2099182 | 9.83% |
| 04 Jun 2021 | 22.90 | 22.30 | 23.70 | 22.10 | 982999 | 3.15% |
| 03 Jun 2021 | 22.20 | 21.40 | 22.40 | 21.20 | 983802 | 6.73% |
| 02 Jun 2021 | 20.80 | 20.90 | 21.15 | 20.65 | 345595 | 0.73% |
| 01 Jun 2021 | 20.65 | 20.85 | 21.00 | 20.10 | 318697 | -0.96% |
| 31 May 2021 | 20.85 | 20.70 | 21.35 | 20.70 | 317710 | 0.97% |
| 28 May 2021 | 20.65 | 21.30 | 21.35 | 20.50 | 223297 | -2.13% |
| 27 May 2021 | 21.10 | 21.70 | 22.00 | 21.00 | 368464 | -1.63% |
| 26 May 2021 | 21.45 | 21.65 | 22.25 | 21.30 | 301081 | -0.23% |
| 25 May 2021 | 21.50 | 20.80 | 22.40 | 20.70 | 548825 | 4.12% |
| 24 May 2021 | 20.65 | 20.35 | 21.35 | 20.20 | 616934 | -1.67% |
| 21 May 2021 | 21.00 | 21.80 | 21.80 | 20.85 | 601331 | -4.33% |
| 20 May 2021 | 21.95 | 22.20 | 22.65 | 21.75 | 286468 | -2.23% |
| 19 May 2021 | 22.45 | 22.70 | 23.70 | 22.35 | 1005932 | -1.75% |
| 18 May 2021 | 22.85 | 23.40 | 23.45 | 22.50 | 433543 | -1.51% |
| 17 May 2021 | 23.20 | 22.05 | 23.85 | 21.65 | 1061576 | 5.45% |
| 14 May 2021 | 22.00 | 23.80 | 23.90 | 21.40 | 652647 | -6.38% |
| 12 May 2021 | 23.50 | 24.90 | 25.20 | 23.25 | 1124717 | -4.67% |
| 11 May 2021 | 24.65 | 24.50 | 25.70 | 24.05 | 2733902 | -1.20% |
| 10 May 2021 | 24.95 | 22.90 | 25.00 | 22.80 | 4357441 | 9.67% |
| 07 May 2021 | 22.75 | 23.70 | 23.70 | 22.60 | 1597749 | 0.44% |
| 06 May 2021 | 22.65 | 23.40 | 23.70 | 22.10 | 983201 | -3.82% |
| 05 May 2021 | 23.55 | 22.70 | 24.35 | 22.20 | 2707089 | 5.13% |
| 04 May 2021 | 22.40 | 24.90 | 25.35 | 21.65 | 7647119 | 5.91% |
| 03 May 2021 | 21.15 | 17.65 | 21.15 | 17.65 | 4592088 | 19.83% |
| 30 Apr 2021 | 17.65 | 16.70 | 18.90 | 16.45 | 3688490 | 3.82% |
| 29 Apr 2021 | 17.00 | 15.60 | 17.70 | 15.50 | 2833009 | 6.92% |
| 28 Apr 2021 | 15.90 | 15.20 | 16.35 | 15.15 | 1126848 | 5.30% |
| 27 Apr 2021 | 15.10 | 15.20 | 15.35 | 15.05 | 170465 | -0.66% |
| 26 Apr 2021 | 15.20 | 15.60 | 15.65 | 15.10 | 282909 | 0.66% |
| 23 Apr 2021 | 15.10 | 15.20 | 15.80 | 15.05 | 492364 | -1.31% |
| 22 Apr 2021 | 15.30 | 14.75 | 15.40 | 14.75 | 333540 | 3.03% |
| 20 Apr 2021 | 14.85 | 15.20 | 15.50 | 14.75 | 434810 | -0.67% |
| 19 Apr 2021 | 14.95 | 15.05 | 15.40 | 14.90 | 291546 | -4.17% |
| 16 Apr 2021 | 15.60 | 15.65 | 16.30 | 15.50 | 658478 | 0.65% |
| 15 Apr 2021 | 15.50 | 14.95 | 15.95 | 14.85 | 1131637 | 3.68% |
| 13 Apr 2021 | 14.95 | 14.90 | 15.30 | 14.70 | 165821 | 1.70% |
| 12 Apr 2021 | 14.70 | 15.55 | 15.55 | 14.60 | 232669 | -6.67% |
| 09 Apr 2021 | 15.75 | 15.80 | 16.30 | 15.50 | 690523 | 0.32% |
| 08 Apr 2021 | 15.70 | 15.20 | 15.95 | 15.20 | 528274 | 3.63% |
| 07 Apr 2021 | 15.15 | 15.00 | 15.35 | 14.85 | 237670 | 1.68% |
| 06 Apr 2021 | 14.90 | 15.00 | 15.15 | 14.80 | 137862 | 0.00% |
| 05 Apr 2021 | 14.90 | 15.15 | 15.15 | 14.65 | 208122 | -1.32% |
| 01 Apr 2021 | 15.10 | 14.95 | 15.25 | 14.80 | 240650 | 2.72% |
| 31 Mar 2021 | 14.70 | 14.95 | 14.95 | 14.65 | 192906 | -0.34% |
| 30 Mar 2021 | 14.75 | 15.05 | 15.05 | 14.60 | 139229 | -1.01% |
| 26 Mar 2021 | 14.90 | 15.00 | 15.30 | 14.85 | 488646 | -1.00% |
| 25 Mar 2021 | 15.05 | 15.15 | 15.65 | 14.80 | 459862 | -0.33% |
| 24 Mar 2021 | 15.10 | 15.25 | 15.50 | 15.00 | 326142 | 0.00% |
| 23 Mar 2021 | 15.10 | 15.20 | 15.45 | 15.00 | 213442 | -0.66% |
| 22 Mar 2021 | 15.20 | 15.50 | 15.50 | 15.10 | 244249 | -1.30% |
| 19 Mar 2021 | 15.40 | 15.25 | 15.50 | 14.85 | 302476 | 0.00% |
| 18 Mar 2021 | 15.40 | 15.65 | 16.25 | 15.20 | 436094 | 0.00% |
| 17 Mar 2021 | 15.40 | 16.00 | 16.05 | 15.30 | 215655 | -3.14% |
| 16 Mar 2021 | 15.90 | 15.85 | 16.10 | 15.60 | 185649 | 0.32% |
| 15 Mar 2021 | 15.85 | 16.35 | 16.35 | 15.60 | 331304 | -2.16% |
| 12 Mar 2021 | 16.20 | 16.50 | 16.75 | 16.15 | 293866 | -1.22% |
| 10 Mar 2021 | 16.40 | 16.70 | 17.00 | 16.20 | 223392 | -2.09% |
| 09 Mar 2021 | 16.75 | 17.00 | 17.50 | 16.55 | 389365 | -1.18% |
| 08 Mar 2021 | 16.95 | 16.85 | 17.35 | 16.55 | 769626 | 1.80% |
| 05 Mar 2021 | 16.65 | 17.55 | 18.00 | 16.15 | 1634360 | -1.48% |
| 04 Mar 2021 | 16.90 | 16.80 | 17.40 | 16.60 | 1244459 | -1.74% |
| 03 Mar 2021 | 17.20 | 16.25 | 17.55 | 16.25 | 1850115 | 5.85% |
| 02 Mar 2021 | 16.25 | 16.10 | 16.80 | 15.95 | 629545 | 1.25% |
| 01 Mar 2021 | 16.05 | 16.15 | 16.25 | 15.75 | 415475 | 0.94% |
| 26 Feb 2021 | 15.90 | 15.60 | 16.40 | 15.15 | 458106 | 0.63% |
| 25 Feb 2021 | 15.80 | 16.00 | 16.15 | 15.50 | 246851 | -1.56% |
| 24 Feb 2021 | 16.05 | 16.80 | 16.85 | 15.95 | 618060 | 2.88% |
| 23 Feb 2021 | 15.60 | 15.35 | 15.90 | 15.20 | 331558 | 3.65% |
| 22 Feb 2021 | 15.05 | 15.40 | 15.40 | 14.95 | 218314 | -1.95% |
| 19 Feb 2021 | 15.35 | 15.60 | 15.75 | 15.30 | 192953 | -2.23% |
| 18 Feb 2021 | 15.70 | 15.55 | 16.10 | 15.45 | 694704 | 1.62% |
| 17 Feb 2021 | 15.45 | 15.40 | 15.85 | 15.30 | 220527 | 0.65% |
| 16 Feb 2021 | 15.35 | 15.25 | 15.60 | 15.20 | 130809 | -1.29% |
| 15 Feb 2021 | 15.55 | 15.75 | 15.85 | 15.45 | 74497 | -1.27% |
| 12 Feb 2021 | 15.75 | 15.80 | 16.05 | 15.50 | 140096 | 0.00% |
| 11 Feb 2021 | 15.75 | 16.10 | 16.50 | 15.60 | 516905 | 2.27% |
| 10 Feb 2021 | 15.40 | 15.10 | 15.80 | 15.10 | 179548 | 1.65% |
| 09 Feb 2021 | 15.15 | 15.55 | 15.55 | 15.10 | 171375 | -2.26% |
| 08 Feb 2021 | 15.50 | 16.15 | 16.15 | 15.40 | 287132 | -3.43% |
| 05 Feb 2021 | 16.05 | 15.50 | 16.10 | 15.30 | 440583 | 3.88% |
| 04 Feb 2021 | 15.45 | 15.45 | 15.60 | 15.30 | 115447 | 0.32% |
| 03 Feb 2021 | 15.40 | 15.10 | 15.65 | 15.10 | 135456 | 1.65% |
| 02 Feb 2021 | 15.15 | 15.50 | 15.65 | 15.05 | 187042 | -1.62% |
| 01 Feb 2021 | 15.40 | 15.20 | 15.55 | 15.00 | 111435 | 1.32% |
| 29 Jan 2021 | 15.20 | 15.30 | 15.50 | 15.15 | 138398 | -0.33% |
| 28 Jan 2021 | 15.25 | 15.40 | 15.50 | 15.10 | 87011 | -0.97% |
| 27 Jan 2021 | 15.40 | 15.75 | 15.75 | 15.25 | 94663 | -0.96% |
| 25 Jan 2021 | 15.55 | 15.90 | 16.10 | 15.45 | 117107 | -1.58% |
| 22 Jan 2021 | 15.80 | 15.95 | 16.25 | 15.75 | 146501 | -2.17% |
| 21 Jan 2021 | 16.15 | 16.50 | 16.60 | 16.05 | 212167 | -1.82% |
| 20 Jan 2021 | 16.45 | 16.60 | 16.75 | 16.35 | 98688 | 0.30% |
| 19 Jan 2021 | 16.40 | 16.50 | 16.60 | 16.25 | 139392 | 1.55% |
| 18 Jan 2021 | 16.15 | 16.55 | 16.55 | 16.00 | 242501 | -1.82% |
| 15 Jan 2021 | 16.45 | 16.80 | 17.00 | 16.35 | 218145 | -1.50% |
| 14 Jan 2021 | 16.70 | 16.85 | 16.95 | 16.60 | 126433 | -0.60% |
| 13 Jan 2021 | 16.80 | 16.80 | 17.50 | 16.70 | 706858 | 0.30% |
| 12 Jan 2021 | 16.75 | 16.85 | 17.20 | 16.60 | 217790 | 0.00% |
| 11 Jan 2021 | 16.75 | 16.85 | 17.15 | 16.65 | 259340 | -1.47% |
| 08 Jan 2021 | 17.00 | 17.65 | 17.75 | 16.70 | 359806 | -2.58% |
| 07 Jan 2021 | 17.45 | 17.90 | 18.00 | 17.35 | 368386 | -1.97% |
| 06 Jan 2021 | 17.80 | 17.35 | 17.95 | 17.30 | 906411 | 3.19% |
| 05 Jan 2021 | 17.25 | 17.70 | 17.85 | 17.20 | 579866 | -3.36% |
| 04 Jan 2021 | 17.85 | 17.00 | 18.45 | 16.35 | 4102767 | 9.85% |
| 01 Jan 2021 | 16.25 | 16.45 | 16.55 | 16.10 | 99244 | -0.61% |
| 31 Dec 2020 | 16.35 | 16.30 | 16.70 | 16.25 | 157237 | -1.21% |
| 30 Dec 2020 | 16.55 | 16.25 | 17.00 | 16.10 | 268497 | 2.80% |
| 29 Dec 2020 | 16.10 | 16.40 | 16.50 | 16.10 | 131394 | -1.53% |
| 28 Dec 2020 | 16.35 | 16.40 | 16.80 | 16.00 | 222903 | -0.30% |
| 24 Dec 2020 | 16.40 | 16.45 | 17.85 | 16.00 | 1989352 | 0.00% |
| 23 Dec 2020 | 16.40 | 15.55 | 16.70 | 15.35 | 410702 | 6.15% |
| 22 Dec 2020 | 15.45 | 15.10 | 15.70 | 14.70 | 317253 | 1.98% |
| 21 Dec 2020 | 15.15 | 16.25 | 16.75 | 15.00 | 333419 | -6.77% |
| 18 Dec 2020 | 16.25 | 16.80 | 16.85 | 16.15 | 230836 | -2.69% |
| 17 Dec 2020 | 16.70 | 17.00 | 17.40 | 16.60 | 444343 | -1.18% |
| 16 Dec 2020 | 16.90 | 17.60 | 17.90 | 16.60 | 972387 | -3.15% |
| 15 Dec 2020 | 17.45 | 17.00 | 17.65 | 16.75 | 790936 | 2.05% |
| 14 Dec 2020 | 17.10 | 17.25 | 17.30 | 16.75 | 459567 | 0.29% |
| 11 Dec 2020 | 17.05 | 17.15 | 17.65 | 16.90 | 1021073 | -0.58% |
| 10 Dec 2020 | 17.15 | 16.90 | 17.35 | 16.50 | 734759 | 1.48% |
| 09 Dec 2020 | 16.90 | 16.00 | 17.75 | 16.00 | 2745236 | 5.62% |
| 08 Dec 2020 | 16.00 | 16.40 | 16.50 | 15.85 | 240071 | -1.54% |
| 07 Dec 2020 | 16.25 | 16.20 | 16.50 | 15.90 | 283795 | 1.56% |
| 04 Dec 2020 | 16.00 | 16.30 | 16.45 | 15.80 | 277484 | -2.14% |
| 03 Dec 2020 | 16.35 | 15.45 | 17.40 | 15.15 | 1911196 | 4.81% |
| 02 Dec 2020 | 15.60 | 15.65 | 16.00 | 15.45 | 144997 | -1.89% |
| 01 Dec 2020 | 15.90 | 15.95 | 16.00 | 15.15 | 335767 | 0.63% |
| 27 Nov 2020 | 15.80 | 16.00 | 16.05 | 15.50 | 474121 | -4.53% |
| 26 Nov 2020 | 16.55 | 16.00 | 17.80 | 16.00 | 3548432 | 9.97% |
| 25 Nov 2020 | 15.05 | 14.30 | 15.30 | 14.30 | 510494 | 4.15% |
| 24 Nov 2020 | 14.45 | 14.60 | 14.65 | 14.40 | 84163 | -1.37% |
| 23 Nov 2020 | 14.65 | 14.40 | 14.90 | 14.25 | 313600 | 2.09% |
| 20 Nov 2020 | 14.35 | 14.30 | 14.75 | 14.15 | 225099 | 0.35% |
| 19 Nov 2020 | 14.30 | 14.15 | 14.55 | 14.05 | 211382 | 1.42% |
| 18 Nov 2020 | 14.10 | 14.15 | 14.30 | 13.85 | 87265 | 0.00% |
| 17 Nov 2020 | 14.10 | 14.35 | 14.35 | 13.95 | 223416 | -0.70% |
| 14 Nov 2020 | 14.20 | 14.10 | 14.35 | 14.10 | 36421 | 1.07% |
| 13 Nov 2020 | 14.05 | 14.15 | 14.40 | 13.95 | 174294 | -1.40% |
| 12 Nov 2020 | 14.25 | 14.30 | 14.60 | 14.10 | 161634 | -1.72% |
| 11 Nov 2020 | 14.50 | 14.50 | 14.65 | 14.30 | 77724 | 0.00% |
| 10 Nov 2020 | 14.50 | 14.85 | 14.85 | 14.40 | 102884 | -1.36% |
| 09 Nov 2020 | 14.70 | 14.95 | 14.95 | 14.65 | 242592 | 2.44% |
| 06 Nov 2020 | 14.35 | 14.40 | 14.50 | 14.25 | 105872 | 0.35% |
| 05 Nov 2020 | 14.30 | 14.50 | 14.65 | 14.10 | 143924 | -2.05% |
| 04 Nov 2020 | 14.60 | 14.80 | 14.80 | 14.55 | 47570 | -1.35% |
| 03 Nov 2020 | 14.80 | 14.75 | 15.00 | 14.75 | 46078 | 0.68% |
| 02 Nov 2020 | 14.70 | 14.80 | 14.85 | 14.35 | 81430 | -0.68% |
| 30 Oct 2020 | 14.80 | 15.30 | 15.30 | 14.70 | 70891 | -2.95% |
| 29 Oct 2020 | 15.25 | 15.00 | 15.40 | 14.60 | 132761 | 0.99% |
| 28 Oct 2020 | 15.10 | 15.00 | 15.55 | 14.95 | 413848 | 2.37% |
| 27 Oct 2020 | 14.75 | 14.80 | 14.95 | 14.60 | 47218 | -0.34% |
| 26 Oct 2020 | 14.80 | 15.10 | 15.10 | 14.70 | 91907 | -1.99% |
| 23 Oct 2020 | 15.10 | 14.75 | 15.25 | 14.65 | 145349 | 2.03% |
| 22 Oct 2020 | 14.80 | 14.50 | 15.70 | 14.50 | 107414 | 1.37% |
| 21 Oct 2020 | 14.60 | 14.80 | 14.90 | 14.40 | 89383 | -1.35% |
| 20 Oct 2020 | 14.80 | 14.75 | 15.25 | 14.60 | 208668 | 1.02% |
| 19 Oct 2020 | 14.65 | 14.75 | 15.70 | 14.50 | 124250 | -0.68% |
| 16 Oct 2020 | 14.75 | 14.65 | 14.85 | 14.50 | 41843 | 0.68% |
| 15 Oct 2020 | 14.65 | 15.20 | 15.20 | 14.50 | 105415 | -3.62% |
| 14 Oct 2020 | 15.20 | 14.60 | 15.90 | 14.35 | 124537 | 3.05% |
| 13 Oct 2020 | 14.75 | 14.35 | 14.90 | 14.35 | 41981 | 1.03% |
| 12 Oct 2020 | 14.60 | 14.80 | 15.15 | 14.50 | 85671 | -1.35% |
| 09 Oct 2020 | 14.80 | 14.55 | 14.85 | 14.40 | 93219 | 0.00% |
| 08 Oct 2020 | 14.80 | 15.25 | 15.25 | 14.70 | 191473 | -2.31% |
| 07 Oct 2020 | 15.15 | 15.40 | 15.75 | 14.80 | 195588 | -3.81% |
| 06 Oct 2020 | 15.75 | 15.75 | 16.40 | 15.25 | 1160142 | 10.53% |
| 05 Oct 2020 | 14.25 | 14.20 | 14.35 | 14.00 | 126855 | 1.79% |
| 01 Oct 2020 | 14.00 | 14.40 | 14.40 | 13.95 | 93409 | -1.41% |
| 30 Sep 2020 | 14.20 | 14.35 | 14.55 | 14.10 | 63081 | -0.70% |
| 29 Sep 2020 | 14.30 | 14.65 | 14.65 | 14.20 | 33202 | -2.39% |
| 28 Sep 2020 | 14.65 | 14.20 | 14.80 | 14.20 | 83142 | 1.74% |
| 25 Sep 2020 | 14.40 | 14.00 | 14.50 | 13.75 | 114621 | 4.73% |
| 24 Sep 2020 | 13.75 | 13.90 | 14.05 | 13.50 | 78150 | -2.48% |
| 23 Sep 2020 | 14.10 | 14.60 | 14.60 | 13.80 | 51746 | -0.35% |
| 22 Sep 2020 | 14.15 | 14.60 | 14.60 | 13.70 | 122992 | -1.39% |
| 21 Sep 2020 | 14.35 | 15.15 | 15.15 | 14.00 | 117449 | -4.97% |
| 18 Sep 2020 | 15.10 | 15.25 | 15.40 | 15.00 | 96043 | -1.31% |
| 17 Sep 2020 | 15.30 | 15.45 | 15.60 | 15.15 | 199700 | 0.00% |
| 16 Sep 2020 | 15.30 | 15.65 | 15.85 | 15.20 | 121355 | -1.61% |
| 15 Sep 2020 | 15.55 | 16.00 | 16.05 | 15.40 | 336579 | 2.30% |
| 14 Sep 2020 | 15.20 | 15.45 | 15.45 | 15.05 | 126957 | 0.66% |
| 11 Sep 2020 | 15.10 | 15.15 | 15.60 | 14.80 | 130388 | -0.33% |
| 10 Sep 2020 | 15.15 | 15.35 | 15.40 | 15.10 | 183295 | 0.33% |
| 09 Sep 2020 | 15.10 | 15.15 | 15.60 | 14.95 | 92838 | -3.82% |
| 08 Sep 2020 | 15.70 | 16.20 | 16.25 | 15.55 | 299252 | 0.96% |
| 07 Sep 2020 | 15.55 | 15.65 | 15.80 | 15.15 | 197582 | 0.97% |
| 04 Sep 2020 | 15.40 | 15.70 | 15.70 | 15.30 | 181080 | -3.45% |
| 03 Sep 2020 | 15.95 | 15.90 | 16.10 | 15.55 | 393711 | 3.91% |
| 02 Sep 2020 | 15.35 | 15.45 | 15.70 | 15.05 | 113998 | -0.65% |
| 01 Sep 2020 | 15.45 | 15.35 | 15.85 | 14.30 | 206527 | 3.34% |
| 31 Aug 2020 | 14.95 | 15.65 | 15.85 | 14.70 | 238659 | -4.78% |
| 28 Aug 2020 | 15.70 | 15.90 | 16.15 | 15.60 | 198331 | -2.48% |
| 27 Aug 2020 | 16.10 | 15.85 | 16.25 | 15.50 | 263305 | 1.90% |
| 26 Aug 2020 | 15.80 | 16.10 | 16.10 | 15.65 | 108491 | -0.94% |
| 25 Aug 2020 | 15.95 | 16.35 | 16.60 | 15.85 | 284284 | -1.85% |
| 24 Aug 2020 | 16.25 | 16.10 | 16.50 | 15.85 | 487895 | 1.88% |
| 21 Aug 2020 | 15.95 | 15.50 | 16.40 | 15.35 | 616481 | 4.59% |
| 20 Aug 2020 | 15.25 | 15.25 | 15.60 | 15.05 | 222876 | -0.33% |
| 19 Aug 2020 | 15.30 | 15.60 | 15.70 | 15.25 | 255187 | -1.92% |
| 18 Aug 2020 | 15.60 | 15.35 | 15.95 | 15.20 | 399663 | 1.96% |
| 17 Aug 2020 | 15.30 | 15.10 | 15.55 | 14.90 | 297052 | 2.00% |
| 14 Aug 2020 | 15.00 | 15.65 | 15.80 | 14.80 | 246712 | -3.23% |
| 13 Aug 2020 | 15.50 | 15.70 | 16.35 | 15.45 | 254644 | -2.52% |
| 12 Aug 2020 | 15.90 | 16.70 | 16.70 | 15.75 | 396739 | -3.34% |
| 11 Aug 2020 | 16.45 | 16.80 | 16.95 | 16.20 | 1583952 | 9.67% |
| 10 Aug 2020 | 15.00 | 15.05 | 15.40 | 14.60 | 536037 | 1.69% |
| 07 Aug 2020 | 14.75 | 14.15 | 14.95 | 14.10 | 362839 | 4.61% |
| 06 Aug 2020 | 14.10 | 14.00 | 14.30 | 14.00 | 247350 | 0.00% |
| 05 Aug 2020 | 14.10 | 14.30 | 14.35 | 14.05 | 255136 | -1.40% |
| 04 Aug 2020 | 14.30 | 14.25 | 14.60 | 14.25 | 192104 | -0.35% |
| 03 Aug 2020 | 14.35 | 14.00 | 14.70 | 14.00 | 418434 | 1.77% |
| 31 Jul 2020 | 14.10 | 14.05 | 14.35 | 14.05 | 167917 | -0.70% |
| 30 Jul 2020 | 14.20 | 14.20 | 14.55 | 14.00 | 331014 | 0.71% |
| 29 Jul 2020 | 14.10 | 14.30 | 14.35 | 14.05 | 346124 | -1.40% |
| 28 Jul 2020 | 14.30 | 14.60 | 15.00 | 14.20 | 402861 | -2.05% |
| 27 Jul 2020 | 14.60 | 15.15 | 15.40 | 14.50 | 484710 | -5.19% |
| 24 Jul 2020 | 15.40 | 15.40 | 15.80 | 15.10 | 548928 | -5.52% |
| 23 Jul 2020 | 16.30 | 16.40 | 16.65 | 16.00 | 302689 | 0.00% |
| 22 Jul 2020 | 16.30 | 15.80 | 17.35 | 15.50 | 871332 | 3.49% |
| 21 Jul 2020 | 15.75 | 16.10 | 16.20 | 15.70 | 231681 | -0.94% |
| 20 Jul 2020 | 15.90 | 16.70 | 16.70 | 15.80 | 370559 | -2.75% |
| 17 Jul 2020 | 16.35 | 16.90 | 16.90 | 16.20 | 354424 | -2.97% |
| 16 Jul 2020 | 16.85 | 17.95 | 18.15 | 16.30 | 584706 | -2.60% |
| 15 Jul 2020 | 17.30 | 17.20 | 19.50 | 16.25 | 3897252 | 0.87% |
| 14 Jul 2020 | 17.15 | 15.00 | 17.70 | 14.65 | 2424228 | 12.46% |
| 13 Jul 2020 | 15.25 | 15.00 | 15.90 | 14.65 | 424591 | 1.67% |
| 10 Jul 2020 | 15.00 | 15.35 | 15.35 | 14.90 | 109220 | -2.28% |
| 09 Jul 2020 | 15.35 | 15.25 | 15.50 | 15.10 | 146455 | 1.32% |
| 08 Jul 2020 | 15.15 | 15.40 | 15.60 | 15.00 | 213118 | -0.98% |
| 07 Jul 2020 | 15.30 | 15.55 | 15.90 | 14.90 | 486644 | -3.77% |
| 06 Jul 2020 | 15.90 | 14.25 | 16.65 | 14.20 | 1716845 | 10.42% |
| 03 Jul 2020 | 14.40 | 14.70 | 14.70 | 13.35 | 108335 | -1.03% |
| 02 Jul 2020 | 14.55 | 14.70 | 14.70 | 14.45 | 68691 | 0.34% |
| 01 Jul 2020 | 14.50 | 14.75 | 14.75 | 14.25 | 102754 | -1.36% |
| 30 Jun 2020 | 14.70 | 14.90 | 15.05 | 14.60 | 81182 | -1.34% |
| 29 Jun 2020 | 14.90 | 14.80 | 15.20 | 14.65 | 134950 | -2.30% |
| 26 Jun 2020 | 15.25 | 15.30 | 15.50 | 15.10 | 183624 | -0.33% |
| 25 Jun 2020 | 15.30 | 15.15 | 15.75 | 14.85 | 372161 | 1.32% |
| 24 Jun 2020 | 15.10 | 15.70 | 15.75 | 15.00 | 262398 | -3.21% |
| 23 Jun 2020 | 15.60 | 15.90 | 15.90 | 15.30 | 211449 | -0.64% |
| 22 Jun 2020 | 15.70 | 16.25 | 16.90 | 15.15 | 466164 | -3.09% |
| 19 Jun 2020 | 16.20 | 15.75 | 16.80 | 15.70 | 1498643 | 8.72% |
| 18 Jun 2020 | 14.90 | 14.50 | 15.90 | 14.50 | 1095237 | 2.76% |
| 17 Jun 2020 | 14.50 | 14.35 | 14.90 | 13.90 | 322162 | 0.35% |
| 16 Jun 2020 | 14.45 | 15.10 | 15.55 | 14.25 | 197012 | -3.34% |
| 15 Jun 2020 | 14.95 | 14.65 | 15.15 | 14.65 | 170064 | -0.99% |
| 12 Jun 2020 | 15.10 | 14.50 | 15.70 | 14.00 | 352046 | -0.66% |
| 11 Jun 2020 | 15.20 | 15.75 | 16.30 | 15.15 | 709650 | -0.33% |
| 10 Jun 2020 | 15.25 | 13.70 | 16.15 | 13.50 | 2094029 | 12.55% |
| 09 Jun 2020 | 13.55 | 14.00 | 14.15 | 13.50 | 314939 | -2.17% |
| 08 Jun 2020 | 13.85 | 14.00 | 14.45 | 13.70 | 257910 | -1.77% |
| 05 Jun 2020 | 14.10 | 13.85 | 14.85 | 13.70 | 676270 | 3.68% |
| 04 Jun 2020 | 13.60 | 13.90 | 13.90 | 13.30 | 207559 | 1.87% |
| 03 Jun 2020 | 13.35 | 13.70 | 13.90 | 13.05 | 160392 | -0.74% |
| 02 Jun 2020 | 13.45 | 13.60 | 13.80 | 13.35 | 73663 | -0.74% |
| 01 Jun 2020 | 13.55 | 12.90 | 14.10 | 12.90 | 372740 | 5.04% |
| 29 May 2020 | 12.90 | 12.80 | 13.25 | 12.65 | 112340 | 0.78% |
| 28 May 2020 | 12.80 | 13.35 | 13.35 | 12.50 | 344332 | -4.12% |
| 27 May 2020 | 13.35 | 12.35 | 14.40 | 12.20 | 967773 | 9.88% |
| 26 May 2020 | 12.15 | 12.35 | 12.35 | 12.10 | 73102 | -1.22% |
| 22 May 2020 | 12.30 | 12.30 | 12.60 | 12.20 | 102702 | -0.40% |
| 21 May 2020 | 12.35 | 12.25 | 12.80 | 12.25 | 101033 | 0.00% |
| 20 May 2020 | 12.35 | 12.20 | 12.45 | 12.15 | 59475 | 1.65% |
| 19 May 2020 | 12.15 | 12.25 | 12.45 | 12.10 | 76989 | -0.82% |
| 18 May 2020 | 12.25 | 12.05 | 13.15 | 11.90 | 159516 | 0.82% |
| 15 May 2020 | 12.15 | 12.40 | 12.40 | 12.10 | 44170 | -0.82% |
| 14 May 2020 | 12.25 | 12.20 | 12.35 | 12.10 | 52337 | 0.00% |
| 13 May 2020 | 12.25 | 12.75 | 13.05 | 12.20 | 85574 | 0.82% |
| 12 May 2020 | 12.15 | 12.15 | 12.20 | 12.00 | 48315 | -0.82% |
| 11 May 2020 | 12.25 | 12.25 | 12.70 | 12.15 | 73818 | 0.00% |
| 08 May 2020 | 12.25 | 12.70 | 12.75 | 12.05 | 73512 | -1.21% |
| 07 May 2020 | 12.40 | 12.80 | 12.80 | 12.30 | 83841 | -2.36% |
| 06 May 2020 | 12.70 | 12.50 | 13.70 | 11.90 | 362889 | 3.67% |
| 05 May 2020 | 12.25 | 12.50 | 12.60 | 12.20 | 64281 | -1.21% |
| 04 May 2020 | 12.40 | 12.50 | 12.90 | 12.00 | 86705 | -3.88% |
| 30 Apr 2020 | 12.90 | 12.85 | 13.25 | 12.85 | 64218 | 0.39% |
| 29 Apr 2020 | 12.85 | 12.75 | 13.10 | 12.55 | 103951 | 1.58% |
| 28 Apr 2020 | 12.65 | 13.15 | 13.15 | 12.50 | 66732 | -1.56% |
| 27 Apr 2020 | 12.85 | 12.80 | 13.15 | 12.75 | 93925 | 0.78% |
| 24 Apr 2020 | 12.75 | 13.00 | 13.40 | 12.65 | 70573 | -3.04% |
| 23 Apr 2020 | 13.15 | 13.75 | 13.80 | 13.00 | 112992 | -1.87% |
| 22 Apr 2020 | 13.40 | 14.35 | 14.70 | 12.65 | 325544 | -6.62% |
| 21 Apr 2020 | 14.35 | 14.95 | 15.50 | 14.00 | 1517167 | 9.13% |
| 20 Apr 2020 | 13.15 | 12.65 | 13.35 | 12.00 | 313471 | 7.35% |
| 17 Apr 2020 | 12.25 | 12.30 | 12.50 | 12.00 | 108366 | 0.00% |
| 16 Apr 2020 | 12.25 | 12.00 | 12.90 | 11.50 | 100337 | 1.66% |
| 15 Apr 2020 | 12.05 | 12.35 | 12.35 | 11.95 | 142144 | -2.43% |
| 13 Apr 2020 | 12.35 | 12.60 | 12.80 | 12.05 | 74716 | -2.76% |
| 09 Apr 2020 | 12.70 | 13.00 | 13.05 | 12.60 | 109329 | -1.17% |
| 08 Apr 2020 | 12.85 | 12.90 | 13.20 | 12.55 | 150874 | 0.00% |
| 07 Apr 2020 | 12.85 | 12.60 | 13.40 | 12.55 | 242386 | 1.98% |
| 03 Apr 2020 | 12.60 | 12.90 | 12.90 | 12.00 | 229959 | 0.80% |
| 01 Apr 2020 | 12.50 | 12.30 | 13.30 | 12.15 | 266048 | -4.58% |
| 31 Mar 2020 | 13.10 | 14.00 | 14.00 | 12.80 | 465456 | 6.50% |
| 30 Mar 2020 | 12.30 | 11.80 | 12.35 | 11.05 | 658891 | 19.42% |
| 27 Mar 2020 | 10.30 | 10.10 | 10.90 | 10.10 | 131676 | 4.04% |
| 26 Mar 2020 | 9.90 | 9.10 | 10.00 | 9.05 | 71799 | 10.00% |
| 25 Mar 2020 | 9.00 | 9.50 | 9.55 | 8.55 | 125688 | -3.74% |
| 24 Mar 2020 | 9.35 | 10.05 | 10.40 | 9.00 | 206336 | 1.08% |
| 23 Mar 2020 | 9.25 | 10.05 | 10.55 | 8.85 | 136934 | -16.29% |
| 20 Mar 2020 | 11.05 | 10.75 | 11.40 | 10.70 | 50766 | 0.45% |
| 19 Mar 2020 | 11.00 | 11.45 | 11.50 | 10.40 | 134550 | -4.76% |
| 18 Mar 2020 | 11.55 | 12.85 | 13.20 | 11.40 | 100071 | -10.47% |
| 17 Mar 2020 | 12.90 | 11.40 | 13.40 | 11.10 | 265732 | 13.66% |
| 16 Mar 2020 | 11.35 | 10.80 | 11.45 | 10.35 | 110533 | 4.61% |
| 13 Mar 2020 | 10.85 | 10.10 | 12.00 | 9.30 | 367111 | -3.56% |
| 12 Mar 2020 | 11.25 | 12.00 | 12.00 | 10.70 | 263878 | -10.71% |
| 11 Mar 2020 | 12.60 | 11.15 | 12.95 | 11.05 | 127318 | 6.33% |
| 09 Mar 2020 | 11.85 | 11.70 | 12.00 | 11.00 | 134605 | 1.28% |
| 06 Mar 2020 | 11.70 | 12.00 | 12.05 | 11.40 | 85406 | -6.40% |
| 05 Mar 2020 | 12.50 | 11.65 | 12.60 | 11.50 | 54517 | 7.76% |
| 04 Mar 2020 | 11.60 | 12.15 | 12.15 | 11.45 | 62118 | -2.52% |
| 03 Mar 2020 | 11.90 | 11.70 | 12.25 | 11.65 | 49579 | -1.24% |
| 02 Mar 2020 | 12.05 | 12.85 | 12.95 | 11.55 | 79190 | -4.74% |
| 28 Feb 2020 | 12.65 | 12.90 | 12.90 | 12.30 | 95433 | -2.32% |
| 27 Feb 2020 | 12.95 | 12.85 | 13.20 | 12.75 | 59238 | -1.52% |
| 26 Feb 2020 | 13.15 | 13.50 | 13.55 | 13.05 | 33991 | -2.95% |
| 25 Feb 2020 | 13.55 | 13.75 | 13.90 | 13.50 | 34440 | -1.09% |
| 24 Feb 2020 | 13.70 | 13.95 | 13.95 | 13.65 | 28162 | -2.14% |
| 20 Feb 2020 | 14.00 | 14.30 | 14.35 | 13.90 | 43754 | -0.71% |
| 19 Feb 2020 | 14.10 | 14.45 | 14.45 | 13.95 | 152070 | 4.44% |
| 18 Feb 2020 | 13.50 | 14.00 | 14.00 | 13.25 | 112146 | -4.26% |
| 17 Feb 2020 | 14.10 | 15.10 | 15.35 | 14.00 | 293658 | -0.35% |
| 14 Feb 2020 | 14.15 | 14.40 | 14.65 | 14.10 | 51372 | -2.41% |
| 13 Feb 2020 | 14.50 | 14.85 | 14.85 | 14.40 | 54737 | -2.03% |
| 12 Feb 2020 | 14.80 | 14.90 | 15.20 | 14.65 | 88064 | 0.34% |
| 11 Feb 2020 | 14.75 | 14.90 | 15.10 | 14.75 | 64899 | -0.34% |
| 10 Feb 2020 | 14.80 | 15.00 | 15.40 | 14.75 | 63394 | -2.95% |
| 07 Feb 2020 | 15.25 | 15.35 | 15.40 | 15.00 | 102475 | -0.65% |
| 06 Feb 2020 | 15.35 | 15.00 | 15.55 | 14.85 | 176905 | 3.02% |
| 05 Feb 2020 | 14.90 | 14.70 | 15.20 | 14.40 | 74190 | 2.05% |
| 04 Feb 2020 | 14.60 | 14.95 | 15.45 | 14.60 | 83360 | -1.35% |
| 03 Feb 2020 | 14.80 | 14.40 | 15.00 | 14.40 | 73348 | 2.07% |
| 01 Feb 2020 | 14.50 | 15.00 | 15.05 | 14.40 | 49405 | -3.01% |
| 31 Jan 2020 | 14.95 | 15.35 | 15.35 | 14.25 | 98628 | 0.00% |
| 30 Jan 2020 | 14.95 | 15.40 | 15.60 | 14.85 | 77340 | -3.55% |
| 29 Jan 2020 | 15.50 | 15.75 | 16.10 | 15.30 | 144000 | 0.32% |
| 28 Jan 2020 | 15.45 | 15.95 | 16.00 | 15.35 | 86006 | -1.59% |
| 27 Jan 2020 | 15.70 | 16.40 | 16.40 | 15.30 | 149820 | -2.79% |
| 24 Jan 2020 | 16.15 | 15.80 | 16.45 | 15.40 | 142714 | 2.22% |
| 23 Jan 2020 | 15.80 | 16.15 | 16.20 | 15.35 | 55140 | -1.86% |
| 22 Jan 2020 | 16.10 | 15.25 | 16.40 | 15.25 | 227159 | 4.89% |
| 21 Jan 2020 | 15.35 | 15.40 | 15.65 | 15.05 | 65369 | -0.65% |
| 20 Jan 2020 | 15.45 | 16.05 | 16.15 | 15.30 | 111597 | -3.74% |
| 17 Jan 2020 | 16.05 | 15.95 | 16.35 | 15.70 | 178696 | 0.63% |
| 16 Jan 2020 | 15.95 | 15.45 | 16.50 | 15.35 | 394831 | 4.25% |
| 15 Jan 2020 | 15.30 | 15.25 | 15.50 | 15.05 | 84155 | 0.00% |
| 14 Jan 2020 | 15.30 | 15.30 | 15.75 | 15.20 | 115267 | -0.33% |
| 13 Jan 2020 | 15.35 | 15.20 | 15.60 | 15.10 | 168460 | 1.66% |
| 10 Jan 2020 | 15.10 | 15.55 | 15.75 | 15.05 | 108628 | -1.63% |
| 09 Jan 2020 | 15.35 | 15.95 | 15.95 | 15.30 | 121680 | 0.33% |
| 08 Jan 2020 | 15.30 | 15.45 | 15.60 | 14.90 | 258699 | -2.86% |
