Bank of Maharashtra
NSE :MAHABANK BSE :532525 Sector : BanksBuy, Sell or Hold MAHABANK ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
MAHABANK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 54.74 | 53.30 | 55.78 | 52.76 | 43532217 | 3.13% |
| 19 Dec 2024 | 53.08 | 52.30 | 53.60 | 52.24 | 8144420 | -0.49% |
| 18 Dec 2024 | 53.34 | 55.19 | 55.24 | 53.01 | 13421530 | -3.00% |
| 17 Dec 2024 | 54.99 | 56.10 | 56.25 | 54.70 | 10388803 | -2.24% |
| 16 Dec 2024 | 56.25 | 55.65 | 56.58 | 55.65 | 9239787 | 1.21% |
| 13 Dec 2024 | 55.58 | 55.64 | 55.90 | 54.18 | 14020467 | -0.52% |
| 12 Dec 2024 | 55.87 | 56.30 | 56.49 | 55.57 | 8723929 | -0.97% |
| 11 Dec 2024 | 56.42 | 57.08 | 57.49 | 56.30 | 9517140 | -0.70% |
| 10 Dec 2024 | 56.82 | 57.50 | 57.86 | 56.70 | 14355748 | -0.82% |
| 09 Dec 2024 | 57.29 | 58.14 | 58.56 | 57.11 | 13119585 | -0.95% |
| 06 Dec 2024 | 57.84 | 58.60 | 59.39 | 57.13 | 32940267 | -0.84% |
| 05 Dec 2024 | 58.33 | 59.30 | 59.85 | 58.02 | 23690409 | -1.00% |
| 04 Dec 2024 | 58.92 | 57.30 | 59.25 | 57.07 | 61181150 | 3.24% |
| 03 Dec 2024 | 57.07 | 56.87 | 57.82 | 56.72 | 19344978 | 0.19% |
| 02 Dec 2024 | 56.96 | 56.58 | 57.25 | 55.77 | 10057982 | -0.12% |
| 29 Nov 2024 | 57.03 | 57.00 | 57.55 | 55.69 | 17367005 | 0.40% |
| 28 Nov 2024 | 56.80 | 55.87 | 57.30 | 55.55 | 22649849 | 1.76% |
| 27 Nov 2024 | 55.82 | 56.00 | 56.45 | 55.01 | 13765433 | 1.18% |
| 26 Nov 2024 | 55.17 | 54.51 | 55.50 | 54.20 | 10518735 | 1.64% |
| 25 Nov 2024 | 54.28 | 55.00 | 55.65 | 54.05 | 25058345 | 2.53% |
| 22 Nov 2024 | 52.94 | 51.50 | 53.10 | 51.40 | 11565764 | 3.28% |
| 21 Nov 2024 | 51.26 | 52.25 | 52.39 | 50.45 | 11031390 | -2.23% |
| 19 Nov 2024 | 52.43 | 51.79 | 53.25 | 51.74 | 11149270 | 1.24% |
| 18 Nov 2024 | 51.79 | 50.50 | 52.99 | 49.61 | 16310997 | 2.55% |
| 14 Nov 2024 | 50.50 | 50.20 | 51.27 | 50.20 | 10199910 | 0.66% |
| 13 Nov 2024 | 50.17 | 51.50 | 52.50 | 50.00 | 10761224 | -4.46% |
| 12 Nov 2024 | 52.51 | 53.35 | 54.21 | 52.00 | 7587064 | -1.57% |
| 11 Nov 2024 | 53.35 | 53.65 | 54.40 | 53.11 | 8728230 | -1.26% |
| 08 Nov 2024 | 54.03 | 55.25 | 55.40 | 53.45 | 9415141 | -2.26% |
| 07 Nov 2024 | 55.28 | 56.30 | 57.10 | 55.01 | 14940724 | -1.13% |
| 06 Nov 2024 | 55.91 | 55.80 | 56.40 | 55.27 | 17251248 | 0.47% |
| 05 Nov 2024 | 55.65 | 53.95 | 55.95 | 53.48 | 19509226 | 2.30% |
| 04 Nov 2024 | 54.40 | 55.52 | 55.52 | 53.00 | 17649130 | -1.86% |
| 01 Nov 2024 | 55.43 | 55.25 | 55.75 | 55.00 | 4086792 | 0.97% |
| 31 Oct 2024 | 54.90 | 55.34 | 55.84 | 54.08 | 18758444 | -0.80% |
| 30 Oct 2024 | 55.34 | 51.96 | 56.90 | 51.70 | 38994310 | 6.38% |
| 29 Oct 2024 | 52.02 | 49.81 | 52.25 | 49.65 | 16234868 | 4.44% |
| 28 Oct 2024 | 49.81 | 49.02 | 50.52 | 48.76 | 20826697 | 1.61% |
| 25 Oct 2024 | 49.02 | 50.25 | 50.48 | 47.80 | 17506896 | -1.96% |
| 24 Oct 2024 | 50.00 | 50.65 | 51.26 | 49.80 | 11386093 | -0.91% |
| 23 Oct 2024 | 50.46 | 49.39 | 50.93 | 47.37 | 18341975 | 2.83% |
| 22 Oct 2024 | 49.07 | 52.10 | 52.58 | 48.70 | 20245376 | -5.98% |
| 21 Oct 2024 | 52.19 | 54.60 | 54.79 | 51.88 | 10078192 | -3.89% |
| 18 Oct 2024 | 54.30 | 53.80 | 55.00 | 52.45 | 14672462 | 0.59% |
| 17 Oct 2024 | 53.98 | 54.85 | 54.99 | 53.90 | 8800933 | -1.06% |
| 16 Oct 2024 | 54.56 | 54.98 | 55.70 | 54.27 | 22333654 | 0.44% |
| 15 Oct 2024 | 54.32 | 54.60 | 55.10 | 53.51 | 30428543 | 0.22% |
| 14 Oct 2024 | 54.20 | 54.35 | 54.95 | 53.80 | 9822253 | -0.07% |
| 11 Oct 2024 | 54.24 | 54.20 | 54.63 | 53.80 | 7882394 | 0.15% |
| 10 Oct 2024 | 54.16 | 55.00 | 55.57 | 54.00 | 13569778 | -0.91% |
| 09 Oct 2024 | 54.66 | 56.75 | 56.98 | 54.30 | 39971975 | -4.17% |
| 08 Oct 2024 | 57.04 | 56.25 | 57.25 | 55.31 | 10974855 | 2.15% |
| 07 Oct 2024 | 55.84 | 58.51 | 58.87 | 55.60 | 11622901 | -3.14% |
| 04 Oct 2024 | 57.65 | 58.21 | 58.85 | 57.41 | 10744051 | -1.37% |
| 03 Oct 2024 | 58.45 | 59.00 | 59.30 | 58.07 | 8713928 | -2.39% |
| 01 Oct 2024 | 59.88 | 59.99 | 60.61 | 59.35 | 11955842 | -0.68% |
| 30 Sep 2024 | 60.29 | 60.00 | 61.08 | 59.30 | 10841817 | 0.77% |
| 27 Sep 2024 | 59.83 | 60.30 | 60.70 | 59.70 | 9288927 | -0.35% |
| 26 Sep 2024 | 60.04 | 60.01 | 61.17 | 59.30 | 11983212 | -0.23% |
| 25 Sep 2024 | 60.18 | 61.46 | 61.46 | 60.01 | 7284030 | -2.08% |
| 24 Sep 2024 | 61.46 | 63.12 | 63.12 | 61.30 | 17147492 | -2.63% |
| 23 Sep 2024 | 63.12 | 59.00 | 63.45 | 58.83 | 44636814 | 8.05% |
| 20 Sep 2024 | 58.42 | 58.40 | 59.15 | 57.90 | 18559284 | 0.90% |
| 19 Sep 2024 | 57.90 | 60.00 | 60.48 | 57.40 | 8483834 | -1.96% |
| 18 Sep 2024 | 59.06 | 59.80 | 60.00 | 58.95 | 4895890 | -1.25% |
| 17 Sep 2024 | 59.81 | 60.80 | 60.85 | 59.60 | 4541633 | -1.37% |
| 16 Sep 2024 | 60.64 | 61.11 | 61.96 | 60.40 | 7444299 | -0.62% |
| 13 Sep 2024 | 61.02 | 59.10 | 61.33 | 58.84 | 12354134 | 3.92% |
| 12 Sep 2024 | 58.72 | 58.90 | 59.36 | 58.50 | 5070395 | 0.31% |
| 11 Sep 2024 | 58.54 | 59.70 | 59.98 | 58.40 | 5891517 | -1.99% |
| 10 Sep 2024 | 59.73 | 59.25 | 60.10 | 59.25 | 4550580 | 1.08% |
| 09 Sep 2024 | 59.09 | 60.20 | 60.42 | 58.81 | 6481975 | -1.84% |
| 06 Sep 2024 | 60.20 | 61.13 | 61.42 | 60.01 | 6635683 | -1.63% |
| 05 Sep 2024 | 61.20 | 62.50 | 62.50 | 61.00 | 4611147 | -0.55% |
| 04 Sep 2024 | 61.54 | 60.25 | 61.80 | 60.20 | 4948186 | -0.52% |
| 03 Sep 2024 | 61.86 | 62.23 | 62.35 | 61.80 | 3624567 | -0.19% |
| 02 Sep 2024 | 61.98 | 62.60 | 62.79 | 61.75 | 5266227 | -0.94% |
| 30 Aug 2024 | 62.57 | 62.11 | 63.30 | 62.11 | 8064018 | 0.03% |
| 29 Aug 2024 | 62.55 | 62.84 | 62.92 | 62.11 | 6267804 | -0.46% |
| 28 Aug 2024 | 62.84 | 63.45 | 63.62 | 62.49 | 11397984 | -0.36% |
| 27 Aug 2024 | 63.07 | 61.80 | 63.30 | 61.76 | 9103447 | 2.12% |
| 26 Aug 2024 | 61.76 | 63.00 | 63.30 | 61.61 | 8353129 | -0.88% |
| 23 Aug 2024 | 62.31 | 62.85 | 62.98 | 62.01 | 5132281 | -0.76% |
| 22 Aug 2024 | 62.79 | 63.11 | 63.85 | 62.50 | 8328491 | -0.41% |
| 21 Aug 2024 | 63.05 | 63.64 | 63.64 | 62.73 | 7849929 | -0.16% |
| 20 Aug 2024 | 63.15 | 62.99 | 63.55 | 62.35 | 7442078 | 1.04% |
| 19 Aug 2024 | 62.50 | 61.30 | 62.75 | 61.30 | 9214854 | 2.17% |
| 16 Aug 2024 | 61.17 | 61.25 | 61.46 | 60.81 | 5820935 | 1.02% |
| 14 Aug 2024 | 60.55 | 60.35 | 61.08 | 59.71 | 11214815 | 0.70% |
| 13 Aug 2024 | 60.13 | 61.15 | 61.65 | 60.00 | 10213321 | -1.62% |
| 12 Aug 2024 | 61.12 | 61.90 | 61.90 | 61.00 | 9697154 | -1.29% |
| 09 Aug 2024 | 61.92 | 62.85 | 62.99 | 61.60 | 12044190 | -0.27% |
| 08 Aug 2024 | 62.09 | 62.80 | 63.48 | 61.90 | 11428507 | -1.22% |
| 07 Aug 2024 | 62.86 | 62.48 | 63.15 | 61.90 | 9205822 | 2.21% |
| 06 Aug 2024 | 61.50 | 63.16 | 64.15 | 61.01 | 13352695 | -1.08% |
| 05 Aug 2024 | 62.17 | 63.69 | 64.16 | 62.00 | 21119418 | -5.10% |
| 02 Aug 2024 | 65.51 | 64.82 | 66.58 | 64.80 | 12005955 | -0.91% |
| 01 Aug 2024 | 66.11 | 67.01 | 67.50 | 65.80 | 9827983 | -1.24% |
| 31 Jul 2024 | 66.94 | 67.80 | 67.89 | 66.83 | 8905944 | -1.08% |
| 30 Jul 2024 | 67.67 | 68.09 | 68.48 | 67.32 | 11918045 | -0.62% |
| 29 Jul 2024 | 68.09 | 68.90 | 70.77 | 68.00 | 31136013 | 0.53% |
| 26 Jul 2024 | 67.73 | 66.63 | 68.90 | 66.22 | 28877039 | 1.65% |
| 25 Jul 2024 | 66.63 | 66.50 | 67.59 | 66.05 | 12331832 | -0.83% |
| 24 Jul 2024 | 67.19 | 65.10 | 67.83 | 64.66 | 23373590 | 3.07% |
| 23 Jul 2024 | 65.19 | 67.05 | 67.24 | 62.93 | 18174540 | -2.07% |
| 22 Jul 2024 | 66.57 | 65.65 | 66.82 | 64.98 | 15885190 | 1.40% |
| 19 Jul 2024 | 65.65 | 67.10 | 67.69 | 65.50 | 21188633 | -2.29% |
| 18 Jul 2024 | 67.19 | 67.98 | 69.90 | 66.70 | 45368604 | -0.74% |
| 16 Jul 2024 | 67.69 | 69.30 | 70.80 | 67.41 | 49596296 | -1.54% |
| 15 Jul 2024 | 68.75 | 65.75 | 69.70 | 64.80 | 116186128 | 5.64% |
| 12 Jul 2024 | 65.08 | 63.67 | 65.97 | 63.52 | 21807937 | 2.59% |
| 11 Jul 2024 | 63.44 | 63.90 | 64.40 | 63.15 | 10091064 | -0.46% |
| 10 Jul 2024 | 63.73 | 65.00 | 65.38 | 63.05 | 13562473 | -1.62% |
| 09 Jul 2024 | 64.78 | 63.22 | 66.85 | 63.05 | 35707519 | 2.50% |
| 08 Jul 2024 | 63.20 | 63.81 | 64.00 | 63.05 | 8702792 | -0.89% |
| 05 Jul 2024 | 63.77 | 63.57 | 64.20 | 63.40 | 10493789 | 0.30% |
| 04 Jul 2024 | 63.58 | 64.09 | 64.23 | 63.50 | 11244425 | -0.41% |
| 03 Jul 2024 | 63.84 | 63.99 | 64.24 | 63.75 | 6399450 | 0.36% |
| 02 Jul 2024 | 63.61 | 64.32 | 64.65 | 63.26 | 8114496 | -1.10% |
| 01 Jul 2024 | 64.32 | 64.90 | 65.28 | 64.20 | 11139582 | -0.76% |
| 28 Jun 2024 | 64.81 | 64.99 | 66.40 | 64.51 | 14991521 | -0.41% |
| 27 Jun 2024 | 65.08 | 64.60 | 65.30 | 63.82 | 11607142 | 0.65% |
| 26 Jun 2024 | 64.66 | 65.10 | 65.81 | 64.45 | 14430493 | -0.49% |
| 25 Jun 2024 | 64.98 | 66.18 | 66.30 | 64.70 | 10527277 | -1.56% |
| 24 Jun 2024 | 66.01 | 65.00 | 66.20 | 64.50 | 17137251 | 1.29% |
| 21 Jun 2024 | 65.17 | 66.30 | 66.60 | 64.70 | 17738446 | -1.67% |
| 20 Jun 2024 | 66.28 | 65.89 | 67.40 | 65.69 | 24638106 | 1.27% |
| 19 Jun 2024 | 65.45 | 65.75 | 67.45 | 64.25 | 23220507 | -0.27% |
| 18 Jun 2024 | 65.63 | 66.70 | 66.70 | 65.54 | 13988696 | -1.06% |
| 14 Jun 2024 | 66.33 | 66.80 | 67.20 | 66.15 | 12515577 | -0.52% |
| 13 Jun 2024 | 66.68 | 67.90 | 68.10 | 66.38 | 12542601 | -0.88% |
| 12 Jun 2024 | 67.27 | 66.80 | 68.38 | 66.41 | 22665238 | 1.33% |
| 11 Jun 2024 | 66.39 | 66.60 | 67.30 | 65.50 | 15558375 | 0.32% |
| 10 Jun 2024 | 66.18 | 66.95 | 67.45 | 66.00 | 19063668 | -0.71% |
| 07 Jun 2024 | 66.65 | 66.20 | 66.80 | 65.40 | 18595619 | 1.06% |
| 06 Jun 2024 | 65.95 | 64.35 | 67.20 | 64.20 | 27396953 | 3.61% |
| 05 Jun 2024 | 63.65 | 64.25 | 64.55 | 59.55 | 45617914 | 0.55% |
| 04 Jun 2024 | 63.30 | 72.00 | 72.00 | 59.00 | 69644328 | -12.69% |
| 03 Jun 2024 | 72.50 | 73.00 | 73.50 | 70.35 | 75921042 | 5.00% |
| 31 May 2024 | 69.05 | 67.65 | 69.75 | 66.50 | 22041845 | 2.68% |
| 30 May 2024 | 67.25 | 68.55 | 69.40 | 67.00 | 20158859 | -2.54% |
| 29 May 2024 | 69.00 | 68.00 | 69.70 | 67.40 | 19588607 | 0.29% |
| 28 May 2024 | 68.80 | 71.00 | 71.30 | 68.05 | 29763447 | -2.55% |
| 27 May 2024 | 70.60 | 68.60 | 71.50 | 68.45 | 60774144 | 3.60% |
| 24 May 2024 | 68.15 | 68.85 | 70.15 | 67.85 | 24776871 | -0.94% |
| 23 May 2024 | 68.80 | 67.85 | 70.30 | 67.80 | 32717023 | 1.85% |
| 22 May 2024 | 67.55 | 67.95 | 68.40 | 66.75 | 18246222 | 0.15% |
| 21 May 2024 | 67.45 | 64.90 | 67.90 | 64.35 | 28959183 | 4.65% |
| 18 May 2024 | 64.45 | 64.30 | 64.80 | 64.20 | 2371837 | 0.47% |
| 17 May 2024 | 64.15 | 64.25 | 64.80 | 63.70 | 9216734 | 0.23% |
| 16 May 2024 | 64.00 | 64.95 | 65.20 | 63.70 | 11674254 | -0.85% |
| 15 May 2024 | 64.55 | 64.70 | 65.95 | 64.20 | 10752336 | 0.31% |
| 14 May 2024 | 64.35 | 62.75 | 64.55 | 62.65 | 13144263 | 2.96% |
| 13 May 2024 | 62.50 | 63.05 | 63.30 | 61.40 | 16086559 | -2.19% |
| 10 May 2024 | 63.90 | 63.40 | 64.25 | 61.35 | 19918487 | 0.55% |
| 09 May 2024 | 63.55 | 66.00 | 66.55 | 63.15 | 19993258 | -3.64% |
| 08 May 2024 | 65.95 | 64.90 | 66.65 | 64.35 | 21025273 | 1.38% |
| 07 May 2024 | 65.05 | 66.85 | 67.50 | 64.55 | 24767774 | -2.62% |
| 06 May 2024 | 66.80 | 68.80 | 69.05 | 65.80 | 28803348 | -2.34% |
| 03 May 2024 | 68.40 | 70.20 | 70.35 | 67.90 | 29962784 | -2.01% |
| 02 May 2024 | 69.80 | 70.60 | 70.60 | 69.10 | 30360298 | -0.43% |
| 30 Apr 2024 | 70.10 | 71.40 | 72.55 | 69.80 | 57019886 | -1.34% |
| 29 Apr 2024 | 71.05 | 68.80 | 71.45 | 67.05 | 100589434 | 5.03% |
| 26 Apr 2024 | 67.65 | 65.90 | 69.40 | 65.20 | 94289305 | 3.68% |
| 25 Apr 2024 | 65.25 | 64.00 | 66.00 | 63.90 | 39432553 | 1.95% |
| 24 Apr 2024 | 64.00 | 64.70 | 64.95 | 63.70 | 13061347 | -0.78% |
| 23 Apr 2024 | 64.50 | 64.50 | 64.85 | 63.75 | 17940319 | 0.16% |
| 22 Apr 2024 | 64.40 | 62.00 | 64.70 | 62.00 | 25835876 | 4.55% |
| 19 Apr 2024 | 61.60 | 59.85 | 62.15 | 59.20 | 19340620 | 0.41% |
| 18 Apr 2024 | 61.35 | 62.60 | 63.45 | 61.00 | 15570012 | -1.45% |
| 16 Apr 2024 | 62.25 | 61.00 | 62.90 | 60.65 | 16604658 | 0.97% |
| 15 Apr 2024 | 61.65 | 61.40 | 62.65 | 59.35 | 30239121 | -3.07% |
| 12 Apr 2024 | 63.60 | 64.30 | 65.35 | 63.35 | 18890222 | -1.85% |
| 10 Apr 2024 | 64.80 | 64.65 | 65.20 | 63.75 | 17051635 | 0.54% |
| 09 Apr 2024 | 64.45 | 64.80 | 65.55 | 63.75 | 18561895 | -0.08% |
| 08 Apr 2024 | 64.50 | 66.05 | 66.25 | 64.05 | 17933415 | -1.83% |
| 05 Apr 2024 | 65.70 | 65.40 | 66.80 | 64.95 | 29134927 | -0.15% |
| 04 Apr 2024 | 65.80 | 67.50 | 67.65 | 65.05 | 31527767 | -1.64% |
| 03 Apr 2024 | 66.90 | 65.05 | 67.30 | 64.65 | 42888922 | 2.53% |
| 02 Apr 2024 | 65.25 | 65.50 | 66.55 | 64.80 | 33985088 | 0.15% |
| 01 Apr 2024 | 65.15 | 62.95 | 65.45 | 62.85 | 49554730 | 4.49% |
| 28 Mar 2024 | 62.35 | 59.30 | 63.10 | 59.30 | 57957734 | 5.41% |
| 27 Mar 2024 | 59.15 | 59.25 | 59.90 | 58.75 | 17637114 | 0.34% |
| 26 Mar 2024 | 58.95 | 59.85 | 60.30 | 58.55 | 16178019 | -1.50% |
| 22 Mar 2024 | 59.85 | 59.00 | 60.65 | 58.50 | 15830308 | 1.61% |
| 21 Mar 2024 | 58.90 | 59.20 | 60.35 | 58.60 | 18912454 | 0.51% |
| 20 Mar 2024 | 58.60 | 58.90 | 59.40 | 57.70 | 16982846 | -0.09% |
| 19 Mar 2024 | 58.65 | 58.85 | 59.60 | 58.05 | 19937175 | -0.26% |
| 18 Mar 2024 | 58.80 | 60.40 | 60.40 | 58.50 | 19451244 | -1.01% |
| 15 Mar 2024 | 59.40 | 58.00 | 60.00 | 55.55 | 76688108 | 1.89% |
| 14 Mar 2024 | 58.30 | 53.95 | 58.95 | 52.80 | 46198087 | 7.56% |
| 13 Mar 2024 | 54.20 | 58.70 | 59.50 | 53.60 | 46147338 | -7.67% |
| 12 Mar 2024 | 58.70 | 61.70 | 61.85 | 58.25 | 33239156 | -4.40% |
| 11 Mar 2024 | 61.40 | 62.25 | 63.45 | 61.05 | 37239295 | -0.81% |
| 07 Mar 2024 | 61.90 | 62.55 | 63.30 | 61.60 | 24358835 | -0.32% |
| 06 Mar 2024 | 62.10 | 63.80 | 64.45 | 61.25 | 52953313 | -2.36% |
| 05 Mar 2024 | 63.60 | 61.15 | 64.00 | 60.65 | 74236585 | 4.09% |
| 04 Mar 2024 | 61.10 | 60.45 | 61.50 | 59.70 | 18485301 | 1.08% |
| 02 Mar 2024 | 60.45 | 60.95 | 60.95 | 60.25 | 2120160 | -0.49% |
| 01 Mar 2024 | 60.75 | 60.00 | 61.00 | 59.80 | 19846246 | 1.76% |
| 29 Feb 2024 | 59.70 | 58.00 | 60.05 | 57.10 | 30021517 | 3.02% |
| 28 Feb 2024 | 57.95 | 60.10 | 60.50 | 57.25 | 26311473 | -3.26% |
| 27 Feb 2024 | 59.90 | 60.80 | 61.20 | 59.20 | 19763129 | -1.16% |
| 26 Feb 2024 | 60.60 | 61.40 | 61.75 | 60.30 | 22106710 | -0.74% |
| 23 Feb 2024 | 61.05 | 61.80 | 62.70 | 60.70 | 26524064 | -0.97% |
| 22 Feb 2024 | 61.65 | 60.75 | 62.00 | 58.65 | 33596310 | 2.07% |
| 21 Feb 2024 | 60.40 | 61.35 | 62.65 | 60.05 | 35859264 | -0.98% |
| 20 Feb 2024 | 61.00 | 62.10 | 62.65 | 60.80 | 26004361 | -1.53% |
| 19 Feb 2024 | 61.95 | 61.95 | 63.65 | 61.30 | 43219511 | 0.00% |
| 16 Feb 2024 | 61.95 | 62.85 | 63.50 | 61.40 | 49309068 | -0.48% |
| 15 Feb 2024 | 62.25 | 60.40 | 62.80 | 59.25 | 73680678 | 3.84% |
| 14 Feb 2024 | 59.95 | 56.10 | 60.30 | 55.75 | 53944927 | 3.36% |
| 13 Feb 2024 | 58.00 | 55.85 | 58.50 | 54.30 | 68414310 | 4.88% |
| 12 Feb 2024 | 55.30 | 62.00 | 62.05 | 54.05 | 60044712 | -10.15% |
| 09 Feb 2024 | 61.55 | 64.10 | 65.45 | 58.65 | 74121067 | -3.68% |
| 08 Feb 2024 | 63.90 | 68.80 | 69.45 | 63.45 | 106838935 | -4.48% |
| 07 Feb 2024 | 66.90 | 62.35 | 68.85 | 62.35 | 160093709 | 8.34% |
| 06 Feb 2024 | 61.75 | 60.90 | 64.40 | 60.00 | 90067124 | 2.83% |
| 05 Feb 2024 | 60.05 | 57.80 | 63.80 | 57.40 | 184678185 | 4.62% |
| 02 Feb 2024 | 57.40 | 57.20 | 58.90 | 56.50 | 88992567 | 1.68% |
| 01 Feb 2024 | 56.45 | 55.80 | 57.15 | 54.20 | 74425518 | 2.17% |
| 31 Jan 2024 | 55.25 | 53.95 | 56.10 | 53.50 | 70701160 | 2.79% |
| 30 Jan 2024 | 53.75 | 54.50 | 55.25 | 53.50 | 44141860 | -0.46% |
| 29 Jan 2024 | 54.00 | 53.90 | 55.50 | 53.45 | 49517058 | 1.12% |
| 25 Jan 2024 | 53.40 | 53.90 | 54.30 | 52.75 | 35529804 | -0.65% |
| 24 Jan 2024 | 53.75 | 51.35 | 54.00 | 50.15 | 59229750 | 5.19% |
| 23 Jan 2024 | 51.10 | 53.90 | 54.90 | 50.60 | 76748898 | -3.86% |
| 20 Jan 2024 | 53.15 | 51.95 | 53.65 | 51.35 | 55319141 | 2.90% |
| 19 Jan 2024 | 51.65 | 52.40 | 52.80 | 51.10 | 52245277 | -0.58% |
| 18 Jan 2024 | 51.95 | 50.00 | 52.65 | 47.90 | 99201799 | 4.21% |
| 17 Jan 2024 | 49.85 | 49.80 | 51.60 | 48.70 | 72215253 | -0.30% |
| 16 Jan 2024 | 50.00 | 50.75 | 52.25 | 49.10 | 120450425 | -0.79% |
| 15 Jan 2024 | 50.40 | 48.95 | 50.75 | 48.85 | 93995725 | 4.35% |
| 12 Jan 2024 | 48.30 | 46.20 | 48.65 | 46.10 | 77464168 | 5.11% |
| 11 Jan 2024 | 45.95 | 45.50 | 46.30 | 45.50 | 16580260 | 1.55% |
| 10 Jan 2024 | 45.25 | 45.90 | 45.95 | 45.20 | 15500064 | -1.42% |
| 09 Jan 2024 | 45.90 | 46.20 | 46.50 | 45.55 | 12906381 | -0.11% |
| 08 Jan 2024 | 45.95 | 46.90 | 46.90 | 45.80 | 21006685 | -1.61% |
| 05 Jan 2024 | 46.70 | 47.30 | 47.60 | 46.30 | 18698418 | -1.06% |
| 04 Jan 2024 | 47.20 | 47.55 | 47.75 | 46.95 | 27700055 | -0.21% |
| 03 Jan 2024 | 47.30 | 46.00 | 47.60 | 45.60 | 63018012 | 4.07% |
| 02 Jan 2024 | 45.45 | 45.50 | 46.20 | 45.10 | 17628818 | -0.44% |
| 01 Jan 2024 | 45.65 | 45.25 | 45.95 | 45.10 | 12901280 | 1.11% |
| 29 Dec 2023 | 45.15 | 45.50 | 45.60 | 44.75 | 20514491 | -0.44% |
| 28 Dec 2023 | 45.35 | 45.80 | 46.40 | 45.20 | 29959053 | -0.33% |
| 27 Dec 2023 | 45.50 | 45.50 | 46.15 | 45.25 | 15326571 | 0.55% |
| 26 Dec 2023 | 45.25 | 45.80 | 46.05 | 45.10 | 10718493 | -0.77% |
| 22 Dec 2023 | 45.60 | 45.90 | 46.20 | 45.05 | 15719910 | -0.11% |
| 21 Dec 2023 | 45.65 | 44.35 | 45.90 | 43.05 | 30115666 | 2.47% |
| 20 Dec 2023 | 44.55 | 48.20 | 48.40 | 44.15 | 45150018 | -6.80% |
| 19 Dec 2023 | 47.80 | 47.95 | 48.80 | 46.75 | 51281117 | 0.31% |
| 18 Dec 2023 | 47.65 | 47.60 | 48.30 | 46.55 | 42950298 | 0.63% |
| 15 Dec 2023 | 47.35 | 47.00 | 47.95 | 46.55 | 31794121 | 1.28% |
| 14 Dec 2023 | 46.75 | 46.95 | 47.45 | 46.55 | 19100426 | 0.21% |
| 13 Dec 2023 | 46.65 | 46.90 | 47.00 | 46.30 | 14794973 | -0.32% |
| 12 Dec 2023 | 46.80 | 47.40 | 47.85 | 46.45 | 23926505 | -0.43% |
| 11 Dec 2023 | 47.00 | 46.45 | 48.00 | 46.40 | 53924113 | 1.73% |
| 08 Dec 2023 | 46.20 | 46.20 | 46.80 | 45.60 | 28147361 | 0.43% |
| 07 Dec 2023 | 46.00 | 45.90 | 46.55 | 45.30 | 21596403 | 0.44% |
| 06 Dec 2023 | 45.80 | 46.25 | 46.40 | 45.25 | 27938246 | -0.33% |
| 05 Dec 2023 | 45.95 | 45.85 | 47.10 | 45.70 | 37425264 | 0.22% |
| 04 Dec 2023 | 45.85 | 45.65 | 46.35 | 45.20 | 38926956 | 3.38% |
| 01 Dec 2023 | 44.35 | 44.10 | 45.40 | 43.95 | 25362443 | 0.80% |
| 30 Nov 2023 | 44.00 | 44.30 | 44.55 | 43.70 | 8930318 | -0.68% |
| 29 Nov 2023 | 44.30 | 44.50 | 44.65 | 44.05 | 9981258 | 0.34% |
| 28 Nov 2023 | 44.15 | 43.30 | 44.55 | 42.85 | 17633086 | 2.20% |
| 24 Nov 2023 | 43.20 | 43.55 | 43.85 | 43.10 | 7310096 | -0.80% |
| 23 Nov 2023 | 43.55 | 43.75 | 44.05 | 43.35 | 9015979 | -0.46% |
| 22 Nov 2023 | 43.75 | 44.60 | 44.65 | 43.55 | 11041989 | -1.91% |
| 21 Nov 2023 | 44.60 | 44.90 | 45.15 | 44.45 | 10006188 | -0.56% |
| 20 Nov 2023 | 44.85 | 44.95 | 45.35 | 44.55 | 13807503 | 0.34% |
| 17 Nov 2023 | 44.70 | 45.00 | 45.35 | 44.20 | 21895955 | -2.72% |
| 16 Nov 2023 | 45.95 | 46.50 | 46.50 | 45.80 | 17494681 | -0.97% |
| 15 Nov 2023 | 46.40 | 46.60 | 46.85 | 45.90 | 32538914 | 0.65% |
| 13 Nov 2023 | 46.10 | 43.20 | 46.20 | 42.90 | 56153291 | 6.34% |
| 12 Nov 2023 | 43.35 | 43.40 | 43.55 | 43.20 | 4156428 | 0.46% |
| 10 Nov 2023 | 43.15 | 43.30 | 43.35 | 42.75 | 9751541 | -0.46% |
| 09 Nov 2023 | 43.35 | 44.10 | 44.10 | 43.20 | 13158896 | -1.25% |
| 08 Nov 2023 | 43.90 | 44.00 | 44.40 | 43.60 | 16437254 | 0.11% |
| 07 Nov 2023 | 43.85 | 43.20 | 44.00 | 42.80 | 19403174 | 1.39% |
| 06 Nov 2023 | 43.25 | 43.30 | 43.75 | 42.75 | 17443349 | 1.29% |
| 03 Nov 2023 | 42.70 | 43.00 | 43.30 | 42.45 | 18307093 | 0.00% |
| 02 Nov 2023 | 42.70 | 41.95 | 42.90 | 41.90 | 29293525 | 3.26% |
| 01 Nov 2023 | 41.35 | 41.90 | 42.20 | 41.25 | 19348170 | -0.96% |
| 31 Oct 2023 | 41.75 | 41.90 | 42.75 | 41.55 | 22298756 | 0.12% |
| 30 Oct 2023 | 41.70 | 42.40 | 42.50 | 41.20 | 24508802 | -1.65% |
| 27 Oct 2023 | 42.40 | 41.65 | 43.60 | 41.25 | 57653831 | 2.66% |
| 26 Oct 2023 | 41.30 | 41.30 | 41.65 | 38.65 | 68077537 | -0.48% |
| 25 Oct 2023 | 41.50 | 40.70 | 42.40 | 39.50 | 69044943 | 2.85% |
| 23 Oct 2023 | 40.35 | 43.90 | 44.20 | 40.10 | 51523729 | -7.88% |
| 20 Oct 2023 | 43.80 | 45.75 | 46.30 | 43.55 | 37262385 | -4.26% |
| 19 Oct 2023 | 45.75 | 46.70 | 46.70 | 45.65 | 31130644 | -1.72% |
| 18 Oct 2023 | 46.55 | 47.80 | 47.80 | 46.15 | 28142091 | -2.10% |
| 17 Oct 2023 | 47.55 | 48.50 | 49.60 | 47.10 | 55081783 | 0.21% |
| 16 Oct 2023 | 47.45 | 47.10 | 48.00 | 46.55 | 49413511 | 1.39% |
| 13 Oct 2023 | 46.80 | 46.10 | 47.45 | 45.90 | 36153119 | 1.41% |
| 12 Oct 2023 | 46.15 | 46.60 | 47.25 | 46.00 | 23768457 | -0.86% |
| 11 Oct 2023 | 46.55 | 47.35 | 47.60 | 46.30 | 27428187 | -1.27% |
| 10 Oct 2023 | 47.15 | 46.00 | 47.35 | 45.80 | 34714888 | 4.08% |
| 09 Oct 2023 | 45.30 | 47.50 | 47.50 | 45.00 | 47950239 | -6.69% |
| 06 Oct 2023 | 48.55 | 48.95 | 49.30 | 47.95 | 35996505 | -0.51% |
| 05 Oct 2023 | 48.80 | 49.40 | 49.70 | 47.65 | 49674472 | -0.10% |
| 04 Oct 2023 | 48.85 | 49.80 | 51.90 | 48.05 | 151559655 | -1.31% |
| 03 Oct 2023 | 49.50 | 47.65 | 49.85 | 47.25 | 61782878 | 3.88% |
| 29 Sep 2023 | 47.65 | 47.40 | 48.15 | 47.05 | 35950756 | 1.38% |
| 28 Sep 2023 | 47.00 | 47.40 | 49.40 | 46.60 | 87472923 | -0.84% |
| 27 Sep 2023 | 47.40 | 46.70 | 47.60 | 46.10 | 41319578 | 1.83% |
| 26 Sep 2023 | 46.55 | 46.15 | 47.65 | 45.95 | 47195141 | 0.87% |
| 25 Sep 2023 | 46.15 | 47.20 | 47.50 | 45.60 | 54646943 | -1.60% |
| 22 Sep 2023 | 46.90 | 45.15 | 47.25 | 45.05 | 91254431 | 4.57% |
| 21 Sep 2023 | 44.85 | 46.50 | 48.30 | 44.30 | 99742614 | -3.13% |
| 20 Sep 2023 | 46.30 | 47.30 | 49.20 | 45.65 | 107106927 | -3.84% |
| 18 Sep 2023 | 48.15 | 45.15 | 51.40 | 44.60 | 298242980 | 6.76% |
| 15 Sep 2023 | 45.10 | 44.00 | 46.20 | 43.75 | 107660126 | 2.62% |
| 14 Sep 2023 | 43.95 | 43.30 | 44.25 | 42.60 | 58223238 | 2.21% |
| 13 Sep 2023 | 43.00 | 41.00 | 43.30 | 40.10 | 62583974 | 4.62% |
| 12 Sep 2023 | 41.10 | 44.70 | 44.75 | 40.60 | 63028944 | -7.22% |
| 11 Sep 2023 | 44.30 | 42.40 | 44.70 | 42.30 | 67562208 | 5.35% |
| 08 Sep 2023 | 42.05 | 42.50 | 42.80 | 41.85 | 32678301 | -0.59% |
| 07 Sep 2023 | 42.30 | 41.20 | 42.60 | 41.10 | 38822802 | 2.92% |
| 06 Sep 2023 | 41.10 | 41.90 | 42.00 | 40.55 | 25894563 | -1.44% |
| 05 Sep 2023 | 41.70 | 41.85 | 42.70 | 40.80 | 56840184 | 0.12% |
| 04 Sep 2023 | 41.65 | 38.65 | 41.85 | 38.50 | 90769377 | 8.60% |
| 01 Sep 2023 | 38.35 | 38.70 | 38.85 | 37.75 | 30506396 | -0.90% |
| 31 Aug 2023 | 38.70 | 39.15 | 39.50 | 38.55 | 15867994 | -0.64% |
| 30 Aug 2023 | 38.95 | 39.40 | 39.60 | 38.75 | 15134173 | -0.38% |
| 29 Aug 2023 | 39.10 | 39.50 | 39.70 | 38.90 | 17758767 | -0.76% |
| 28 Aug 2023 | 39.40 | 39.25 | 40.40 | 38.60 | 29668676 | 0.64% |
| 25 Aug 2023 | 39.15 | 39.40 | 39.60 | 38.25 | 27965086 | -0.76% |
| 24 Aug 2023 | 39.45 | 39.85 | 40.40 | 39.30 | 39323484 | -0.50% |
| 23 Aug 2023 | 39.65 | 38.30 | 40.10 | 38.20 | 70852716 | 3.93% |
| 22 Aug 2023 | 38.15 | 38.30 | 38.80 | 38.00 | 18443963 | -0.26% |
| 21 Aug 2023 | 38.25 | 38.65 | 39.05 | 38.10 | 25559962 | -0.52% |
| 18 Aug 2023 | 38.45 | 38.45 | 39.55 | 38.10 | 46194520 | -0.52% |
| 17 Aug 2023 | 38.65 | 38.45 | 39.20 | 38.05 | 41982876 | 0.65% |
| 16 Aug 2023 | 38.40 | 38.65 | 39.35 | 38.05 | 50560206 | -1.16% |
| 14 Aug 2023 | 38.85 | 37.85 | 39.20 | 36.20 | 90335069 | 3.19% |
| 11 Aug 2023 | 37.65 | 36.80 | 38.80 | 36.80 | 85464693 | 2.87% |
| 10 Aug 2023 | 36.60 | 37.40 | 37.40 | 36.10 | 40557963 | -1.88% |
| 09 Aug 2023 | 37.30 | 36.40 | 37.65 | 36.25 | 91076608 | 2.90% |
| 08 Aug 2023 | 36.25 | 34.00 | 36.50 | 33.70 | 119661538 | 7.09% |
| 07 Aug 2023 | 33.85 | 34.15 | 34.45 | 33.70 | 14918389 | 0.00% |
| 04 Aug 2023 | 33.85 | 34.10 | 34.50 | 33.70 | 19793627 | 0.00% |
| 03 Aug 2023 | 33.85 | 33.50 | 34.35 | 33.25 | 32088778 | 1.50% |
| 02 Aug 2023 | 33.35 | 34.00 | 35.25 | 32.70 | 56244806 | -1.91% |
| 01 Aug 2023 | 34.00 | 33.75 | 34.85 | 33.60 | 37889596 | 1.04% |
| 31 Jul 2023 | 33.65 | 33.95 | 34.05 | 33.50 | 13511625 | -0.44% |
| 28 Jul 2023 | 33.80 | 34.20 | 34.25 | 33.55 | 17209632 | -0.88% |
| 27 Jul 2023 | 34.10 | 34.25 | 34.45 | 33.75 | 18303864 | 0.29% |
| 26 Jul 2023 | 34.00 | 33.65 | 34.40 | 33.25 | 39320006 | 1.64% |
| 25 Jul 2023 | 33.45 | 33.95 | 34.05 | 33.30 | 18825097 | -0.74% |
| 24 Jul 2023 | 33.70 | 34.50 | 34.90 | 33.50 | 46419834 | -1.61% |
| 21 Jul 2023 | 34.25 | 32.75 | 34.45 | 32.60 | 83960146 | 4.58% |
| 20 Jul 2023 | 32.75 | 33.40 | 33.90 | 32.55 | 71206812 | -1.65% |
| 19 Jul 2023 | 33.30 | 31.90 | 33.50 | 31.85 | 164717041 | 5.71% |
| 18 Jul 2023 | 31.50 | 32.25 | 32.30 | 31.05 | 30600654 | -1.56% |
| 17 Jul 2023 | 32.00 | 31.15 | 32.20 | 30.75 | 37599630 | 2.73% |
| 14 Jul 2023 | 31.15 | 30.65 | 31.30 | 29.85 | 36230518 | 2.30% |
| 13 Jul 2023 | 30.45 | 32.25 | 32.65 | 30.15 | 51650670 | -4.84% |
| 12 Jul 2023 | 32.00 | 31.80 | 32.60 | 31.75 | 49344836 | 0.95% |
| 11 Jul 2023 | 31.70 | 31.70 | 32.00 | 31.10 | 26714838 | 0.48% |
| 10 Jul 2023 | 31.55 | 32.20 | 32.80 | 31.30 | 49876156 | -1.41% |
| 07 Jul 2023 | 32.00 | 32.05 | 32.75 | 31.35 | 58979153 | -0.93% |
| 06 Jul 2023 | 32.30 | 31.00 | 32.50 | 30.90 | 83084438 | 4.53% |
| 05 Jul 2023 | 30.90 | 30.70 | 31.45 | 30.15 | 68621373 | 1.15% |
| 04 Jul 2023 | 30.55 | 30.25 | 30.75 | 29.40 | 72968823 | 2.00% |
| 03 Jul 2023 | 29.95 | 29.15 | 30.40 | 29.10 | 62746713 | 3.63% |
| 30 Jun 2023 | 28.90 | 28.55 | 29.10 | 28.20 | 32912257 | 1.58% |
| 28 Jun 2023 | 28.45 | 27.60 | 28.80 | 27.35 | 20062054 | 3.64% |
| 27 Jun 2023 | 27.45 | 27.25 | 27.55 | 27.20 | 7603284 | 1.29% |
| 26 Jun 2023 | 27.10 | 27.00 | 27.30 | 26.80 | 10300063 | -0.18% |
| 23 Jun 2023 | 27.15 | 27.75 | 27.80 | 27.00 | 12377551 | -1.99% |
| 22 Jun 2023 | 27.70 | 28.15 | 28.30 | 27.65 | 8805824 | -1.60% |
| 21 Jun 2023 | 28.15 | 28.10 | 28.35 | 27.90 | 12978175 | 0.90% |
| 20 Jun 2023 | 27.90 | 27.90 | 28.10 | 27.55 | 14010647 | 0.00% |
| 19 Jun 2023 | 27.90 | 27.90 | 28.30 | 27.70 | 15009633 | 0.36% |
| 16 Jun 2023 | 27.80 | 27.85 | 28.05 | 27.75 | 10596207 | -0.18% |
| 15 Jun 2023 | 27.85 | 28.55 | 28.60 | 27.65 | 13297743 | -2.28% |
| 14 Jun 2023 | 28.50 | 28.50 | 28.70 | 28.30 | 10125067 | 0.00% |
| 13 Jun 2023 | 28.50 | 28.65 | 28.75 | 28.40 | 9984986 | -0.18% |
| 12 Jun 2023 | 28.55 | 28.50 | 28.65 | 28.10 | 15254293 | 0.71% |
| 09 Jun 2023 | 28.35 | 30.00 | 30.00 | 28.15 | 58588050 | -6.59% |
| 08 Jun 2023 | 30.35 | 30.80 | 31.15 | 30.25 | 10347501 | -1.14% |
| 07 Jun 2023 | 30.70 | 30.45 | 31.10 | 30.45 | 10538248 | 0.99% |
| 06 Jun 2023 | 30.40 | 30.60 | 30.65 | 30.05 | 8984906 | -0.82% |
| 05 Jun 2023 | 30.65 | 31.75 | 31.75 | 30.50 | 15523942 | -2.85% |
| 02 Jun 2023 | 31.55 | 31.50 | 32.45 | 31.25 | 37883095 | 0.64% |
| 01 Jun 2023 | 31.35 | 30.45 | 31.60 | 30.35 | 27680636 | 3.29% |
| 31 May 2023 | 30.35 | 29.45 | 30.50 | 29.25 | 15367876 | 2.88% |
| 30 May 2023 | 29.50 | 29.15 | 29.60 | 29.00 | 5993474 | 1.20% |
| 29 May 2023 | 29.15 | 29.60 | 29.60 | 29.10 | 8543455 | -0.34% |
| 26 May 2023 | 29.25 | 28.95 | 29.35 | 28.80 | 7239302 | 1.21% |
| 25 May 2023 | 28.90 | 29.30 | 29.50 | 28.80 | 8247226 | -1.53% |
| 24 May 2023 | 29.35 | 30.10 | 30.10 | 29.15 | 9179739 | -2.49% |
| 23 May 2023 | 30.10 | 30.30 | 30.75 | 30.00 | 10668707 | -3.83% |
| 22 May 2023 | 31.30 | 31.30 | 31.65 | 31.15 | 12690515 | 0.48% |
| 19 May 2023 | 31.15 | 31.20 | 31.30 | 30.40 | 10639436 | 0.00% |
| 18 May 2023 | 31.15 | 31.45 | 31.55 | 30.90 | 10685632 | -0.16% |
| 17 May 2023 | 31.20 | 31.10 | 31.60 | 30.75 | 13085718 | 0.65% |
| 16 May 2023 | 31.00 | 31.20 | 31.90 | 30.90 | 20707602 | 0.32% |
| 15 May 2023 | 30.90 | 30.30 | 31.20 | 30.10 | 18397103 | 2.49% |
| 12 May 2023 | 30.15 | 30.35 | 30.60 | 30.05 | 8439645 | -0.66% |
| 11 May 2023 | 30.35 | 30.10 | 30.55 | 29.95 | 9747878 | 1.34% |
| 10 May 2023 | 29.95 | 30.35 | 30.50 | 29.50 | 10615712 | -0.99% |
| 09 May 2023 | 30.25 | 30.50 | 30.70 | 29.90 | 12551321 | -0.49% |
| 08 May 2023 | 30.40 | 30.60 | 31.20 | 30.20 | 20346612 | -0.16% |
| 05 May 2023 | 30.45 | 30.00 | 31.40 | 29.80 | 41022726 | 1.84% |
| 04 May 2023 | 29.90 | 29.65 | 30.20 | 29.60 | 12176172 | 1.01% |
| 03 May 2023 | 29.60 | 29.85 | 30.00 | 29.45 | 10323185 | -1.33% |
| 02 May 2023 | 30.00 | 30.45 | 30.65 | 29.85 | 15438811 | -0.66% |
| 28 Apr 2023 | 30.20 | 29.80 | 30.40 | 29.70 | 23532983 | 1.68% |
| 27 Apr 2023 | 29.70 | 29.60 | 30.20 | 29.40 | 14918642 | 0.68% |
| 26 Apr 2023 | 29.50 | 30.00 | 30.10 | 29.25 | 16539566 | -1.34% |
| 25 Apr 2023 | 29.90 | 30.70 | 30.90 | 29.70 | 36039793 | -0.66% |
| 24 Apr 2023 | 30.10 | 28.00 | 30.50 | 28.00 | 58361429 | 8.08% |
| 21 Apr 2023 | 27.85 | 28.25 | 28.40 | 27.55 | 9651965 | -1.07% |
| 20 Apr 2023 | 28.15 | 28.60 | 28.75 | 27.90 | 11106290 | -1.57% |
| 19 Apr 2023 | 28.60 | 28.50 | 29.80 | 28.40 | 27607500 | 0.88% |
| 18 Apr 2023 | 28.35 | 28.80 | 28.90 | 28.10 | 18188043 | -1.05% |
| 17 Apr 2023 | 28.65 | 27.50 | 28.95 | 27.20 | 30121567 | 3.99% |
| 13 Apr 2023 | 27.55 | 26.65 | 27.85 | 26.45 | 15371559 | 3.57% |
| 12 Apr 2023 | 26.60 | 26.85 | 26.85 | 26.40 | 5504440 | -0.37% |
| 11 Apr 2023 | 26.70 | 26.25 | 27.20 | 26.25 | 9900923 | 2.10% |
| 10 Apr 2023 | 26.15 | 26.30 | 26.35 | 25.95 | 7682988 | 0.00% |
| 06 Apr 2023 | 26.15 | 25.65 | 26.55 | 25.55 | 15235335 | 1.95% |
| 05 Apr 2023 | 25.65 | 25.95 | 25.95 | 25.20 | 10521009 | -0.39% |
| 03 Apr 2023 | 25.75 | 24.90 | 25.95 | 24.70 | 13150340 | 4.04% |
| 31 Mar 2023 | 24.75 | 25.25 | 25.25 | 24.50 | 9813078 | 0.41% |
| 29 Mar 2023 | 24.65 | 22.95 | 24.85 | 22.85 | 17263411 | 6.71% |
| 28 Mar 2023 | 23.10 | 23.20 | 23.60 | 22.80 | 8975021 | -1.28% |
| 27 Mar 2023 | 23.40 | 24.40 | 24.40 | 23.20 | 9507486 | -3.31% |
| 24 Mar 2023 | 24.20 | 24.85 | 25.20 | 23.95 | 8231322 | -3.20% |
| 23 Mar 2023 | 25.00 | 24.70 | 25.25 | 24.50 | 9440650 | -0.20% |
| 22 Mar 2023 | 25.05 | 25.05 | 25.50 | 24.90 | 8186149 | 0.60% |
| 21 Mar 2023 | 24.90 | 25.20 | 25.20 | 24.60 | 9264981 | 1.22% |
| 20 Mar 2023 | 24.60 | 25.15 | 25.20 | 23.80 | 16093752 | -2.19% |
| 17 Mar 2023 | 25.15 | 25.50 | 25.75 | 24.85 | 8085754 | -0.20% |
| 16 Mar 2023 | 25.20 | 24.70 | 25.35 | 24.00 | 12935251 | 1.41% |
| 15 Mar 2023 | 24.85 | 25.30 | 25.70 | 24.60 | 9772976 | 0.20% |
| 14 Mar 2023 | 24.80 | 25.80 | 25.80 | 24.65 | 15389045 | -2.94% |
| 13 Mar 2023 | 25.55 | 26.50 | 26.90 | 25.40 | 11198313 | -4.66% |
| 10 Mar 2023 | 26.80 | 26.85 | 26.95 | 26.35 | 9242571 | -1.11% |
| 09 Mar 2023 | 27.10 | 27.75 | 27.80 | 27.00 | 8844269 | -1.63% |
| 08 Mar 2023 | 27.55 | 27.50 | 27.70 | 26.90 | 9616879 | 0.18% |
| 06 Mar 2023 | 27.50 | 28.20 | 28.60 | 27.35 | 20719537 | -0.72% |
| 03 Mar 2023 | 27.70 | 26.25 | 27.85 | 26.25 | 26575498 | 6.54% |
| 02 Mar 2023 | 26.00 | 26.50 | 26.85 | 25.90 | 11661692 | -1.89% |
| 01 Mar 2023 | 26.50 | 25.70 | 26.65 | 25.45 | 13625065 | 3.92% |
| 28 Feb 2023 | 25.50 | 25.25 | 25.65 | 24.95 | 12102585 | 1.59% |
| 27 Feb 2023 | 25.10 | 25.00 | 25.50 | 24.85 | 13505092 | -0.20% |
| 24 Feb 2023 | 25.15 | 25.85 | 26.25 | 25.00 | 10069220 | -1.95% |
| 23 Feb 2023 | 25.65 | 25.30 | 25.90 | 25.00 | 16044113 | 0.20% |
| 22 Feb 2023 | 25.60 | 25.80 | 26.60 | 25.45 | 12829796 | -1.92% |
| 21 Feb 2023 | 26.10 | 26.35 | 26.40 | 25.85 | 8453014 | -0.95% |
| 20 Feb 2023 | 26.35 | 27.10 | 27.25 | 26.20 | 9308989 | -2.04% |
| 17 Feb 2023 | 26.90 | 26.95 | 27.00 | 26.60 | 5860958 | -0.74% |
| 16 Feb 2023 | 27.10 | 27.45 | 27.55 | 27.00 | 5507044 | -0.55% |
| 15 Feb 2023 | 27.25 | 27.00 | 27.55 | 26.90 | 8080383 | 0.55% |
| 14 Feb 2023 | 27.10 | 27.45 | 27.55 | 26.55 | 9971208 | -0.73% |
| 13 Feb 2023 | 27.30 | 28.20 | 28.20 | 27.10 | 10906124 | -3.19% |
| 10 Feb 2023 | 28.20 | 27.70 | 29.15 | 27.55 | 19884763 | 1.44% |
| 09 Feb 2023 | 27.80 | 28.15 | 28.15 | 27.65 | 8241479 | -0.89% |
| 08 Feb 2023 | 28.05 | 28.25 | 28.45 | 27.85 | 12785373 | -0.36% |
| 07 Feb 2023 | 28.15 | 28.60 | 28.80 | 27.95 | 10652575 | -1.57% |
| 06 Feb 2023 | 28.60 | 28.85 | 29.25 | 28.50 | 14149681 | -0.69% |
| 03 Feb 2023 | 28.80 | 29.20 | 29.45 | 27.40 | 24953916 | -0.17% |
| 02 Feb 2023 | 28.85 | 28.65 | 29.60 | 28.30 | 15921047 | 0.52% |
| 01 Feb 2023 | 28.70 | 30.90 | 31.05 | 27.90 | 29131196 | -5.59% |
| 31 Jan 2023 | 30.40 | 29.20 | 30.85 | 28.70 | 27204629 | 5.37% |
| 30 Jan 2023 | 28.85 | 27.80 | 29.25 | 27.00 | 32901161 | 3.96% |
| 27 Jan 2023 | 27.75 | 29.55 | 29.70 | 27.00 | 35075461 | -5.77% |
| 25 Jan 2023 | 29.45 | 29.60 | 30.10 | 29.10 | 24251563 | -0.67% |
| 24 Jan 2023 | 29.65 | 31.00 | 31.15 | 29.30 | 17111252 | -4.05% |
| 23 Jan 2023 | 30.90 | 31.45 | 31.70 | 30.65 | 16737091 | -1.28% |
| 20 Jan 2023 | 31.30 | 31.80 | 31.90 | 31.00 | 22127069 | -0.95% |
| 19 Jan 2023 | 31.60 | 32.00 | 32.00 | 31.50 | 19818654 | -1.25% |
| 18 Jan 2023 | 32.00 | 32.45 | 32.45 | 31.80 | 25081019 | 0.00% |
| 17 Jan 2023 | 32.00 | 33.40 | 34.10 | 31.70 | 68432478 | -3.18% |
| 16 Jan 2023 | 33.05 | 31.95 | 34.45 | 31.90 | 121992374 | 4.26% |
| 13 Jan 2023 | 31.70 | 31.30 | 32.15 | 30.90 | 37611941 | 1.28% |
| 12 Jan 2023 | 31.30 | 30.80 | 31.55 | 30.30 | 41064537 | 1.95% |
| 11 Jan 2023 | 30.70 | 29.95 | 31.10 | 29.00 | 36096926 | 3.37% |
| 10 Jan 2023 | 29.70 | 30.90 | 30.95 | 29.40 | 25434732 | -4.35% |
| 09 Jan 2023 | 31.05 | 31.20 | 31.30 | 30.80 | 19065051 | 1.14% |
| 06 Jan 2023 | 30.70 | 31.50 | 31.50 | 30.30 | 25938883 | -1.29% |
| 05 Jan 2023 | 31.10 | 31.75 | 31.90 | 30.55 | 35841006 | -1.11% |
| 04 Jan 2023 | 31.45 | 32.50 | 33.10 | 31.20 | 60400249 | -1.87% |
| 03 Jan 2023 | 32.05 | 30.80 | 32.35 | 30.70 | 54878562 | 4.91% |
| 02 Jan 2023 | 30.55 | 30.85 | 31.10 | 30.30 | 22913370 | -0.16% |
| 30 Dec 2022 | 30.60 | 30.80 | 31.45 | 30.40 | 32166015 | 2.68% |
| 29 Dec 2022 | 29.80 | 29.80 | 30.50 | 29.50 | 36208756 | -0.67% |
| 28 Dec 2022 | 30.00 | 31.25 | 31.60 | 29.55 | 69608835 | -3.85% |
| 27 Dec 2022 | 31.20 | 30.45 | 31.55 | 29.50 | 83086560 | 6.12% |
| 26 Dec 2022 | 29.40 | 26.10 | 30.00 | 25.50 | 126951806 | 12.64% |
| 23 Dec 2022 | 26.10 | 28.40 | 28.65 | 25.35 | 88546213 | -9.53% |
| 22 Dec 2022 | 28.85 | 31.40 | 31.85 | 28.50 | 91782979 | -3.67% |
| 21 Dec 2022 | 29.95 | 33.20 | 34.40 | 29.15 | 122567137 | -8.97% |
| 20 Dec 2022 | 32.90 | 33.85 | 34.00 | 32.15 | 50440716 | -2.37% |
| 19 Dec 2022 | 33.70 | 32.80 | 34.25 | 32.40 | 84007974 | 4.17% |
| 16 Dec 2022 | 32.35 | 34.15 | 35.15 | 32.05 | 99124045 | -5.82% |
| 15 Dec 2022 | 34.35 | 34.10 | 36.25 | 33.60 | 152586124 | 0.73% |
| 14 Dec 2022 | 34.10 | 33.05 | 36.20 | 32.50 | 252568209 | 4.44% |
| 13 Dec 2022 | 32.65 | 29.90 | 33.60 | 29.55 | 162452666 | 10.49% |
| 12 Dec 2022 | 29.55 | 28.60 | 29.80 | 27.90 | 35807886 | 3.14% |
| 09 Dec 2022 | 28.65 | 30.50 | 31.40 | 27.20 | 82166735 | -4.66% |
| 08 Dec 2022 | 30.05 | 29.20 | 30.45 | 28.65 | 60526042 | 4.16% |
| 07 Dec 2022 | 28.85 | 28.45 | 29.60 | 28.35 | 50063640 | 1.41% |
| 06 Dec 2022 | 28.45 | 27.65 | 28.95 | 27.50 | 45299736 | 2.89% |
| 05 Dec 2022 | 27.65 | 27.50 | 27.85 | 27.00 | 15276414 | 1.10% |
| 02 Dec 2022 | 27.35 | 27.45 | 28.00 | 27.05 | 24037754 | 0.92% |
| 01 Dec 2022 | 27.10 | 26.55 | 27.60 | 25.80 | 27811928 | 2.46% |
| 30 Nov 2022 | 26.45 | 26.95 | 27.45 | 26.25 | 15845528 | -1.49% |
| 29 Nov 2022 | 26.85 | 27.50 | 27.75 | 26.70 | 19900823 | -1.65% |
| 28 Nov 2022 | 27.30 | 27.60 | 28.10 | 27.00 | 22268756 | -0.55% |
| 25 Nov 2022 | 27.45 | 27.45 | 28.25 | 27.10 | 41190200 | 0.55% |
| 24 Nov 2022 | 27.30 | 27.45 | 28.25 | 27.00 | 30749309 | 0.37% |
| 23 Nov 2022 | 27.20 | 28.20 | 28.50 | 27.00 | 40032938 | -2.33% |
| 22 Nov 2022 | 27.85 | 29.20 | 30.05 | 27.25 | 105100923 | -3.30% |
| 21 Nov 2022 | 28.80 | 25.35 | 29.50 | 25.20 | 159453816 | 14.74% |
| 18 Nov 2022 | 25.10 | 23.25 | 25.65 | 23.20 | 86922337 | 8.66% |
| 17 Nov 2022 | 23.10 | 22.90 | 23.30 | 22.80 | 5638624 | 0.87% |
| 16 Nov 2022 | 22.90 | 22.95 | 23.45 | 22.75 | 9779348 | 0.22% |
| 15 Nov 2022 | 22.85 | 23.20 | 23.25 | 22.60 | 6560313 | -1.08% |
| 14 Nov 2022 | 23.10 | 23.55 | 23.70 | 22.90 | 6472068 | -1.28% |
| 11 Nov 2022 | 23.40 | 23.55 | 23.95 | 23.15 | 12237384 | 1.08% |
| 10 Nov 2022 | 23.15 | 24.25 | 24.40 | 22.90 | 18353367 | -4.34% |
| 09 Nov 2022 | 24.20 | 23.60 | 24.70 | 23.35 | 34082599 | 3.86% |
| 07 Nov 2022 | 23.30 | 23.00 | 23.95 | 23.00 | 27606247 | 2.42% |
| 04 Nov 2022 | 22.75 | 21.30 | 23.15 | 21.25 | 46992227 | 7.82% |
| 03 Nov 2022 | 21.10 | 20.10 | 21.20 | 20.00 | 12683638 | 4.46% |
| 02 Nov 2022 | 20.20 | 20.30 | 20.40 | 20.15 | 3354960 | 0.00% |
| 01 Nov 2022 | 20.20 | 20.50 | 20.75 | 20.10 | 4485720 | -0.49% |
| 31 Oct 2022 | 20.30 | 20.95 | 21.20 | 20.25 | 5881162 | -2.17% |
| 28 Oct 2022 | 20.75 | 21.00 | 21.55 | 20.65 | 9440488 | -1.19% |
| 27 Oct 2022 | 21.00 | 21.25 | 21.40 | 20.85 | 10162174 | 0.24% |
| 25 Oct 2022 | 20.95 | 20.05 | 21.35 | 19.75 | 18773606 | 3.46% |
| 24 Oct 2022 | 20.25 | 20.55 | 20.70 | 20.15 | 4684950 | 2.27% |
| 21 Oct 2022 | 19.80 | 19.65 | 20.30 | 19.50 | 11400829 | 1.28% |
| 20 Oct 2022 | 19.55 | 19.40 | 19.75 | 19.10 | 4971696 | 0.77% |
| 19 Oct 2022 | 19.40 | 19.25 | 19.75 | 19.20 | 11492518 | 1.57% |
| 18 Oct 2022 | 19.10 | 19.10 | 19.45 | 18.90 | 13038728 | 1.33% |
| 17 Oct 2022 | 18.85 | 18.00 | 19.00 | 17.95 | 13851123 | 5.01% |
| 14 Oct 2022 | 17.95 | 18.15 | 18.20 | 17.85 | 1819513 | 0.56% |
| 13 Oct 2022 | 17.85 | 18.00 | 18.05 | 17.70 | 1486245 | -1.11% |
| 12 Oct 2022 | 18.05 | 18.10 | 18.10 | 17.80 | 1405624 | 0.28% |
| 11 Oct 2022 | 18.00 | 18.20 | 18.35 | 17.95 | 2443065 | -0.83% |
| 10 Oct 2022 | 18.15 | 18.00 | 18.30 | 17.90 | 1951256 | -0.55% |
| 07 Oct 2022 | 18.25 | 18.40 | 18.45 | 18.10 | 2954832 | -1.08% |
| 06 Oct 2022 | 18.45 | 18.20 | 18.60 | 18.10 | 3114903 | 2.50% |
| 04 Oct 2022 | 18.00 | 18.00 | 18.40 | 17.85 | 23498544 | 2.56% |
| 03 Oct 2022 | 17.55 | 17.80 | 17.80 | 17.40 | 1608467 | -1.40% |
| 30 Sep 2022 | 17.80 | 17.55 | 17.90 | 17.25 | 2320576 | 2.01% |
| 29 Sep 2022 | 17.45 | 17.45 | 17.75 | 16.90 | 4051089 | 0.87% |
| 28 Sep 2022 | 17.30 | 17.50 | 17.65 | 17.20 | 2490285 | -1.42% |
| 27 Sep 2022 | 17.55 | 17.35 | 17.85 | 17.35 | 2089023 | 2.03% |
| 26 Sep 2022 | 17.20 | 18.00 | 18.10 | 17.05 | 5010284 | -5.23% |
| 23 Sep 2022 | 18.15 | 18.55 | 18.70 | 18.00 | 3374344 | -2.42% |
| 22 Sep 2022 | 18.60 | 18.55 | 18.80 | 18.35 | 3659122 | 0.00% |
| 21 Sep 2022 | 18.60 | 19.40 | 19.40 | 18.60 | 3719250 | -2.11% |
| 20 Sep 2022 | 19.00 | 18.90 | 19.25 | 18.85 | 3334809 | 1.33% |
| 19 Sep 2022 | 18.75 | 18.65 | 18.95 | 18.45 | 3174282 | 1.08% |
| 16 Sep 2022 | 18.55 | 19.50 | 19.60 | 18.50 | 7004433 | -5.36% |
| 15 Sep 2022 | 19.60 | 19.95 | 20.25 | 19.50 | 9307778 | 0.77% |
| 14 Sep 2022 | 19.45 | 18.55 | 19.75 | 18.50 | 15178278 | 3.73% |
| 13 Sep 2022 | 18.75 | 19.10 | 19.20 | 18.70 | 3424895 | -1.06% |
| 12 Sep 2022 | 18.95 | 18.85 | 19.00 | 18.70 | 3415024 | 1.34% |
| 09 Sep 2022 | 18.70 | 18.85 | 19.10 | 18.60 | 4351320 | 0.00% |
| 08 Sep 2022 | 18.70 | 18.60 | 18.90 | 18.50 | 4738485 | 1.63% |
| 07 Sep 2022 | 18.40 | 18.20 | 18.55 | 18.10 | 2674276 | 0.55% |
| 06 Sep 2022 | 18.30 | 18.20 | 18.75 | 18.00 | 6022956 | 1.67% |
| 05 Sep 2022 | 18.00 | 17.95 | 18.30 | 17.90 | 2574437 | 0.28% |
| 02 Sep 2022 | 17.95 | 18.25 | 18.30 | 17.95 | 1546843 | -1.10% |
| 01 Sep 2022 | 18.15 | 17.90 | 18.30 | 17.85 | 1896244 | 0.55% |
| 30 Aug 2022 | 18.05 | 18.10 | 18.30 | 18.00 | 1943756 | 0.56% |
| 29 Aug 2022 | 17.95 | 17.50 | 18.05 | 17.40 | 2130555 | -0.28% |
| 26 Aug 2022 | 18.00 | 18.10 | 18.45 | 17.90 | 4548064 | 0.28% |
| 25 Aug 2022 | 17.95 | 17.35 | 18.45 | 17.30 | 10002134 | 4.06% |
| 24 Aug 2022 | 17.25 | 17.15 | 17.35 | 17.05 | 1985921 | 0.00% |
| 23 Aug 2022 | 17.25 | 17.05 | 17.35 | 17.05 | 1694881 | 0.58% |
| 22 Aug 2022 | 17.15 | 17.40 | 17.75 | 17.10 | 1704408 | -1.72% |
| 19 Aug 2022 | 17.45 | 17.90 | 18.00 | 17.40 | 1798890 | -2.24% |
| 18 Aug 2022 | 17.85 | 17.80 | 18.25 | 17.60 | 3550750 | -0.28% |
| 17 Aug 2022 | 17.90 | 17.50 | 18.05 | 17.40 | 4236486 | 3.17% |
| 16 Aug 2022 | 17.35 | 17.40 | 17.50 | 17.30 | 1329747 | 0.58% |
| 12 Aug 2022 | 17.25 | 17.00 | 17.55 | 16.95 | 3087159 | 1.77% |
| 11 Aug 2022 | 16.95 | 17.10 | 17.30 | 16.90 | 1871620 | 0.00% |
| 10 Aug 2022 | 16.95 | 17.30 | 17.40 | 16.95 | 1379122 | -1.74% |
| 08 Aug 2022 | 17.25 | 17.30 | 17.55 | 17.15 | 1170908 | -0.29% |
| 05 Aug 2022 | 17.30 | 17.35 | 17.55 | 17.20 | 1365201 | -0.29% |
| 04 Aug 2022 | 17.35 | 17.70 | 17.80 | 17.30 | 1566030 | -1.70% |
| 03 Aug 2022 | 17.65 | 17.90 | 17.90 | 17.35 | 2378515 | -1.12% |
| 02 Aug 2022 | 17.85 | 17.05 | 18.30 | 17.05 | 7214214 | 4.08% |
| 01 Aug 2022 | 17.15 | 16.95 | 17.25 | 16.80 | 2429266 | 1.78% |
| 29 Jul 2022 | 16.85 | 16.80 | 16.90 | 16.75 | 968931 | 0.60% |
| 28 Jul 2022 | 16.75 | 16.70 | 17.05 | 16.60 | 1956370 | 0.30% |
| 27 Jul 2022 | 16.70 | 16.55 | 16.75 | 16.50 | 811283 | 0.60% |
| 26 Jul 2022 | 16.60 | 16.80 | 16.85 | 16.60 | 966407 | -0.60% |
| 25 Jul 2022 | 16.70 | 17.15 | 17.20 | 16.65 | 1913090 | -2.91% |
| 22 Jul 2022 | 17.20 | 17.55 | 17.65 | 17.15 | 2761144 | -1.71% |
| 21 Jul 2022 | 17.50 | 17.10 | 17.55 | 16.95 | 3565082 | 2.64% |
| 20 Jul 2022 | 17.05 | 17.10 | 17.25 | 17.00 | 3895911 | 0.89% |
| 19 Jul 2022 | 16.90 | 16.65 | 17.00 | 16.60 | 6790491 | 1.50% |
| 18 Jul 2022 | 16.65 | 16.40 | 17.05 | 16.15 | 11826848 | 3.42% |
| 15 Jul 2022 | 16.10 | 16.05 | 16.15 | 15.90 | 1068914 | 1.26% |
| 14 Jul 2022 | 15.90 | 16.30 | 16.40 | 15.80 | 1712231 | -2.15% |
| 13 Jul 2022 | 16.25 | 16.35 | 16.55 | 16.20 | 996743 | 0.00% |
| 12 Jul 2022 | 16.25 | 16.05 | 16.60 | 16.05 | 2248358 | 0.62% |
| 11 Jul 2022 | 16.15 | 15.90 | 16.75 | 15.70 | 3348943 | 1.25% |
| 08 Jul 2022 | 15.95 | 16.00 | 16.15 | 15.90 | 718240 | 0.00% |
| 07 Jul 2022 | 15.95 | 15.85 | 16.10 | 15.80 | 1591622 | 0.95% |
| 06 Jul 2022 | 15.80 | 15.80 | 15.85 | 15.65 | 1749534 | 0.32% |
| 05 Jul 2022 | 15.75 | 16.05 | 16.20 | 15.65 | 1779597 | -0.63% |
| 04 Jul 2022 | 15.85 | 15.75 | 15.95 | 15.45 | 1612756 | 1.60% |
| 01 Jul 2022 | 15.60 | 15.60 | 15.70 | 15.50 | 892261 | 0.32% |
| 30 Jun 2022 | 15.55 | 15.60 | 15.90 | 15.50 | 770258 | 0.32% |
| 29 Jun 2022 | 15.50 | 15.50 | 15.75 | 15.40 | 1869051 | -1.90% |
| 28 Jun 2022 | 15.80 | 16.30 | 16.35 | 15.70 | 2902584 | -3.07% |
| 27 Jun 2022 | 16.30 | 16.65 | 16.75 | 16.20 | 1393448 | -1.21% |
| 24 Jun 2022 | 16.50 | 16.15 | 16.70 | 15.95 | 1451398 | 3.13% |
| 23 Jun 2022 | 16.00 | 16.20 | 16.35 | 15.90 | 987644 | -1.23% |
| 22 Jun 2022 | 16.20 | 15.55 | 16.30 | 15.40 | 3072532 | 4.18% |
| 21 Jun 2022 | 15.55 | 15.20 | 15.70 | 15.20 | 1280078 | 2.64% |
| 20 Jun 2022 | 15.15 | 15.35 | 15.50 | 15.00 | 2023463 | -3.19% |
| 17 Jun 2022 | 15.65 | 15.55 | 15.95 | 15.45 | 1727678 | -0.63% |
| 16 Jun 2022 | 15.75 | 16.45 | 16.55 | 15.55 | 1877134 | -3.08% |
| 15 Jun 2022 | 16.25 | 16.15 | 16.45 | 16.15 | 691196 | 0.00% |
| 14 Jun 2022 | 16.25 | 15.85 | 16.45 | 15.75 | 1280098 | 0.31% |
| 13 Jun 2022 | 16.20 | 16.45 | 16.50 | 16.15 | 1185983 | -2.99% |
| 10 Jun 2022 | 16.70 | 16.55 | 16.75 | 16.50 | 1062330 | 0.30% |
| 09 Jun 2022 | 16.65 | 16.65 | 16.75 | 16.60 | 704131 | -0.30% |
| 08 Jun 2022 | 16.70 | 16.60 | 16.90 | 16.60 | 1611508 | 0.91% |
| 07 Jun 2022 | 16.55 | 16.90 | 16.95 | 16.45 | 1634878 | -2.07% |
| 06 Jun 2022 | 16.90 | 17.15 | 17.25 | 16.85 | 1028132 | -1.46% |
| 03 Jun 2022 | 17.15 | 17.70 | 17.75 | 17.00 | 1783386 | -2.56% |
| 02 Jun 2022 | 17.60 | 17.55 | 17.75 | 17.35 | 1699403 | -0.28% |
| 01 Jun 2022 | 17.65 | 17.80 | 17.85 | 17.50 | 2029239 | 0.00% |
| 31 May 2022 | 17.65 | 17.85 | 17.90 | 17.50 | 2717904 | 0.28% |
| 30 May 2022 | 17.60 | 16.70 | 17.70 | 16.60 | 5008293 | 6.67% |
| 27 May 2022 | 16.50 | 16.25 | 16.60 | 16.15 | 2343237 | 2.17% |
| 26 May 2022 | 16.15 | 15.70 | 16.45 | 15.60 | 3617348 | 3.86% |
| 25 May 2022 | 15.55 | 16.20 | 16.25 | 15.00 | 2828343 | -3.42% |
| 24 May 2022 | 16.10 | 16.35 | 16.40 | 16.05 | 1304600 | -0.92% |
| 23 May 2022 | 16.25 | 16.25 | 16.40 | 16.10 | 2459478 | 1.25% |
| 20 May 2022 | 16.05 | 16.10 | 16.20 | 15.90 | 3132404 | 1.26% |
| 19 May 2022 | 15.85 | 16.00 | 16.30 | 15.55 | 4643200 | -2.16% |
| 18 May 2022 | 16.20 | 16.25 | 16.45 | 16.15 | 2356833 | 0.00% |
| 17 May 2022 | 16.20 | 16.00 | 16.30 | 15.90 | 2257646 | 1.89% |
| 16 May 2022 | 15.90 | 15.95 | 16.15 | 15.80 | 2693348 | 1.27% |
| 13 May 2022 | 15.70 | 15.80 | 16.20 | 15.50 | 2631592 | 1.29% |
| 12 May 2022 | 15.50 | 15.75 | 15.80 | 15.40 | 2269860 | -2.52% |
| 11 May 2022 | 15.90 | 16.45 | 16.60 | 15.50 | 4583719 | -3.34% |
| 10 May 2022 | 16.45 | 16.80 | 17.05 | 16.10 | 2148412 | -2.37% |
| 09 May 2022 | 16.85 | 16.90 | 17.10 | 16.60 | 1894769 | -0.88% |
| 06 May 2022 | 17.00 | 16.90 | 17.10 | 16.80 | 1799317 | -0.58% |
| 05 May 2022 | 17.10 | 17.40 | 17.65 | 17.00 | 1481722 | -0.58% |
| 04 May 2022 | 17.20 | 17.85 | 17.95 | 17.05 | 1899933 | -2.82% |
| 02 May 2022 | 17.70 | 17.90 | 18.00 | 17.65 | 1665553 | -1.39% |
| 29 Apr 2022 | 17.95 | 18.40 | 18.60 | 17.75 | 4096948 | -0.83% |
| 28 Apr 2022 | 18.10 | 18.10 | 18.80 | 17.75 | 9652824 | 1.69% |
| 27 Apr 2022 | 17.80 | 18.05 | 18.15 | 17.75 | 1854417 | -1.39% |
| 26 Apr 2022 | 18.05 | 18.00 | 18.25 | 17.95 | 1828675 | 0.84% |
| 25 Apr 2022 | 17.90 | 18.00 | 18.15 | 17.85 | 2118906 | -1.65% |
| 22 Apr 2022 | 18.20 | 18.20 | 18.40 | 18.10 | 1786130 | -0.55% |
| 21 Apr 2022 | 18.30 | 18.35 | 18.60 | 18.25 | 1912522 | 0.27% |
| 20 Apr 2022 | 18.25 | 17.95 | 18.40 | 17.85 | 3026470 | 1.67% |
| 19 Apr 2022 | 17.95 | 18.10 | 18.40 | 17.70 | 3329394 | 0.28% |
| 18 Apr 2022 | 17.90 | 18.20 | 18.30 | 17.80 | 2885091 | -2.72% |
| 13 Apr 2022 | 18.40 | 18.55 | 18.65 | 18.35 | 1667224 | -0.27% |
| 12 Apr 2022 | 18.45 | 18.80 | 18.80 | 18.30 | 2413959 | -1.60% |
| 11 Apr 2022 | 18.75 | 18.85 | 19.10 | 18.00 | 3413652 | -0.27% |
| 08 Apr 2022 | 18.80 | 19.00 | 19.20 | 18.65 | 4253123 | -0.27% |
| 07 Apr 2022 | 18.85 | 18.95 | 19.40 | 18.70 | 7018668 | 0.53% |
| 06 Apr 2022 | 18.75 | 18.20 | 19.05 | 18.10 | 5873344 | 1.90% |
| 05 Apr 2022 | 18.40 | 18.50 | 18.75 | 18.25 | 4988675 | 2.22% |
| 04 Apr 2022 | 18.00 | 17.50 | 18.15 | 17.40 | 5464119 | 3.75% |
| 01 Apr 2022 | 17.35 | 16.90 | 17.50 | 16.90 | 3586014 | 3.89% |
| 31 Mar 2022 | 16.70 | 17.25 | 17.35 | 16.65 | 4442828 | -3.19% |
| 30 Mar 2022 | 17.25 | 16.80 | 17.60 | 16.70 | 6082334 | 4.23% |
| 29 Mar 2022 | 16.55 | 17.70 | 17.80 | 16.05 | 16295103 | -6.76% |
| 28 Mar 2022 | 17.75 | 17.40 | 19.70 | 15.15 | 15995592 | 1.72% |
| 25 Mar 2022 | 17.45 | 17.70 | 17.75 | 17.30 | 3718000 | -1.13% |
| 24 Mar 2022 | 17.65 | 17.65 | 17.80 | 17.55 | 2218547 | -0.56% |
| 23 Mar 2022 | 17.75 | 17.85 | 17.95 | 17.50 | 2840026 | -0.56% |
| 22 Mar 2022 | 17.85 | 17.90 | 17.95 | 17.75 | 2426450 | 0.00% |
| 21 Mar 2022 | 17.85 | 17.90 | 18.15 | 17.80 | 2982431 | 0.00% |
| 17 Mar 2022 | 17.85 | 18.05 | 18.05 | 17.75 | 2554832 | -0.28% |
| 16 Mar 2022 | 17.90 | 17.95 | 18.05 | 17.85 | 2307314 | 0.28% |
| 15 Mar 2022 | 17.85 | 18.00 | 18.10 | 17.70 | 2403908 | -0.56% |
| 14 Mar 2022 | 17.95 | 18.15 | 18.30 | 17.85 | 2290436 | -0.83% |
| 11 Mar 2022 | 18.10 | 18.20 | 18.35 | 18.05 | 2611402 | -0.82% |
| 10 Mar 2022 | 18.25 | 18.25 | 18.50 | 18.10 | 2510411 | 1.11% |
| 09 Mar 2022 | 18.05 | 18.00 | 18.15 | 17.85 | 2630105 | 1.12% |
| 08 Mar 2022 | 17.85 | 17.60 | 18.00 | 17.50 | 2391825 | 1.42% |
| 07 Mar 2022 | 17.60 | 17.70 | 18.10 | 17.45 | 3023272 | -1.40% |
| 04 Mar 2022 | 17.85 | 17.90 | 18.15 | 17.80 | 2020011 | -0.28% |
| 03 Mar 2022 | 17.90 | 18.15 | 18.40 | 17.85 | 2059057 | -0.56% |
| 02 Mar 2022 | 18.00 | 17.70 | 18.10 | 17.65 | 2728265 | 1.12% |
| 28 Feb 2022 | 17.80 | 17.85 | 18.10 | 17.45 | 4319415 | 0.85% |
| 25 Feb 2022 | 17.65 | 17.90 | 18.25 | 17.50 | 5366377 | 2.02% |
| 24 Feb 2022 | 17.30 | 17.80 | 18.10 | 16.95 | 7235237 | -6.23% |
| 23 Feb 2022 | 18.45 | 18.40 | 18.55 | 18.25 | 2841326 | 2.50% |
| 22 Feb 2022 | 18.00 | 18.00 | 18.40 | 17.75 | 5121452 | -3.49% |
| 21 Feb 2022 | 18.65 | 18.95 | 19.05 | 18.60 | 3040454 | -1.58% |
| 18 Feb 2022 | 18.95 | 18.80 | 19.10 | 18.75 | 2203196 | 0.00% |
| 17 Feb 2022 | 18.95 | 19.45 | 19.45 | 18.90 | 2106394 | -1.56% |
| 16 Feb 2022 | 19.25 | 19.50 | 19.50 | 19.15 | 2894031 | 0.00% |
| 15 Feb 2022 | 19.25 | 19.20 | 19.35 | 18.65 | 4371566 | 1.32% |
| 14 Feb 2022 | 19.00 | 19.30 | 19.60 | 18.80 | 3904992 | -4.04% |
| 11 Feb 2022 | 19.80 | 20.00 | 20.10 | 19.70 | 2644697 | -1.49% |
| 10 Feb 2022 | 20.10 | 20.30 | 20.45 | 20.05 | 2959514 | -0.50% |
| 09 Feb 2022 | 20.20 | 20.30 | 20.60 | 20.10 | 2501753 | 0.25% |
| 08 Feb 2022 | 20.15 | 20.40 | 20.55 | 19.90 | 3737874 | -0.74% |
| 07 Feb 2022 | 20.30 | 20.50 | 21.00 | 20.05 | 4598812 | -1.22% |
| 04 Feb 2022 | 20.55 | 21.05 | 21.15 | 20.40 | 4320692 | -2.14% |
| 03 Feb 2022 | 21.00 | 21.45 | 21.95 | 20.90 | 16731852 | -1.41% |
| 02 Feb 2022 | 21.30 | 20.60 | 21.50 | 20.45 | 9029951 | 3.65% |
| 01 Feb 2022 | 20.55 | 21.30 | 21.50 | 20.25 | 7462967 | -2.14% |
| 31 Jan 2022 | 21.00 | 21.40 | 21.45 | 20.80 | 3627222 | 0.00% |
| 28 Jan 2022 | 21.00 | 21.30 | 21.45 | 20.85 | 7244190 | 0.00% |
| 27 Jan 2022 | 21.00 | 19.80 | 21.30 | 19.65 | 8412940 | 3.96% |
| 25 Jan 2022 | 20.20 | 19.40 | 20.30 | 19.15 | 3443046 | 3.32% |
| 24 Jan 2022 | 19.55 | 20.35 | 20.45 | 19.40 | 4963586 | -3.93% |
| 21 Jan 2022 | 20.35 | 20.90 | 21.20 | 20.25 | 7578710 | -3.10% |
| 20 Jan 2022 | 21.00 | 21.85 | 22.20 | 20.80 | 25812680 | -2.55% |
| 19 Jan 2022 | 21.55 | 20.65 | 21.70 | 20.30 | 8867475 | 4.61% |
| 18 Jan 2022 | 20.60 | 21.20 | 21.25 | 20.50 | 4433584 | -2.14% |
| 17 Jan 2022 | 21.05 | 21.00 | 21.30 | 20.95 | 6001460 | 0.72% |
| 14 Jan 2022 | 20.90 | 20.25 | 21.00 | 20.15 | 6277517 | 2.96% |
| 13 Jan 2022 | 20.30 | 20.75 | 20.80 | 20.20 | 5232554 | -0.98% |
| 12 Jan 2022 | 20.50 | 20.45 | 20.60 | 20.45 | 2391834 | 0.49% |
| 11 Jan 2022 | 20.40 | 20.65 | 20.85 | 20.35 | 3418188 | -1.21% |
| 10 Jan 2022 | 20.65 | 21.00 | 21.35 | 20.40 | 10680166 | 1.47% |
| 07 Jan 2022 | 20.35 | 20.45 | 20.75 | 20.25 | 3645156 | 0.00% |
| 06 Jan 2022 | 20.35 | 20.00 | 20.50 | 20.00 | 2960116 | -0.49% |
| 05 Jan 2022 | 20.45 | 20.35 | 20.95 | 20.30 | 9431120 | 1.24% |
| 04 Jan 2022 | 20.20 | 19.50 | 20.40 | 19.35 | 8425350 | 4.12% |
| 03 Jan 2022 | 19.40 | 19.30 | 19.85 | 19.30 | 3874576 | 1.04% |
| 31 Dec 2021 | 19.20 | 19.15 | 19.35 | 19.05 | 1772968 | 0.79% |
| 30 Dec 2021 | 19.05 | 19.25 | 19.50 | 18.25 | 3537963 | -1.30% |
| 29 Dec 2021 | 19.30 | 19.50 | 19.60 | 19.25 | 1903966 | -1.03% |
| 28 Dec 2021 | 19.50 | 19.50 | 19.75 | 19.30 | 2821464 | 0.00% |
| 27 Dec 2021 | 19.50 | 19.60 | 20.05 | 19.30 | 2419953 | -0.51% |
| 24 Dec 2021 | 19.60 | 19.60 | 20.10 | 19.15 | 4916635 | 0.00% |
| 23 Dec 2021 | 19.60 | 19.50 | 19.80 | 19.35 | 2248148 | 1.03% |
| 22 Dec 2021 | 19.40 | 19.45 | 19.50 | 19.10 | 1720193 | 2.11% |
| 21 Dec 2021 | 19.00 | 19.00 | 19.25 | 18.80 | 2412203 | 1.06% |
| 20 Dec 2021 | 18.80 | 19.40 | 19.40 | 18.50 | 5587113 | -4.08% |
| 17 Dec 2021 | 19.60 | 20.00 | 20.00 | 19.50 | 2182732 | -1.51% |
| 16 Dec 2021 | 19.90 | 20.45 | 20.60 | 19.75 | 4554644 | -1.97% |
| 15 Dec 2021 | 20.30 | 20.50 | 20.55 | 20.25 | 1814627 | -0.49% |
| 14 Dec 2021 | 20.40 | 20.75 | 20.80 | 20.30 | 3051802 | -2.39% |
| 13 Dec 2021 | 20.90 | 21.25 | 21.35 | 20.65 | 6534306 | 1.46% |
| 10 Dec 2021 | 20.60 | 20.00 | 20.95 | 19.70 | 7537023 | 3.26% |
| 09 Dec 2021 | 19.95 | 19.55 | 20.15 | 19.30 | 4159403 | 2.57% |
| 08 Dec 2021 | 19.45 | 19.35 | 19.65 | 19.35 | 1889851 | 1.04% |
| 07 Dec 2021 | 19.25 | 19.50 | 19.75 | 19.15 | 3040877 | 0.52% |
| 06 Dec 2021 | 19.15 | 19.70 | 19.70 | 19.05 | 2037177 | -1.54% |
| 03 Dec 2021 | 19.45 | 19.15 | 20.10 | 19.10 | 4458695 | 1.83% |
| 02 Dec 2021 | 19.10 | 19.15 | 19.35 | 19.00 | 2209517 | -0.52% |
| 01 Dec 2021 | 19.20 | 19.10 | 19.50 | 19.10 | 2297937 | 0.00% |
| 30 Nov 2021 | 19.20 | 19.15 | 19.75 | 19.10 | 3055751 | 0.52% |
| 29 Nov 2021 | 19.10 | 19.70 | 19.85 | 18.65 | 3388487 | -3.78% |
| 26 Nov 2021 | 19.85 | 20.10 | 20.15 | 19.75 | 3080327 | -2.70% |
| 25 Nov 2021 | 20.40 | 20.60 | 20.65 | 20.10 | 3779646 | -0.49% |
| 24 Nov 2021 | 20.50 | 20.30 | 21.45 | 20.25 | 10399569 | 5.13% |
| 23 Nov 2021 | 19.50 | 19.30 | 19.65 | 18.90 | 3248436 | 1.56% |
| 22 Nov 2021 | 19.20 | 19.80 | 19.90 | 19.05 | 3391196 | -3.03% |
| 18 Nov 2021 | 19.80 | 20.15 | 20.35 | 19.70 | 3867429 | -1.74% |
| 17 Nov 2021 | 20.15 | 20.45 | 20.45 | 20.05 | 2623263 | -0.49% |
| 16 Nov 2021 | 20.25 | 20.35 | 20.65 | 20.20 | 2309726 | -0.25% |
| 15 Nov 2021 | 20.30 | 20.95 | 21.00 | 20.20 | 3646542 | -2.64% |
| 12 Nov 2021 | 20.85 | 21.10 | 21.15 | 20.70 | 2030001 | -0.24% |
| 11 Nov 2021 | 20.90 | 21.20 | 21.35 | 20.80 | 3407004 | -1.65% |
| 10 Nov 2021 | 21.25 | 21.75 | 21.95 | 21.05 | 4601650 | -2.52% |
| 09 Nov 2021 | 21.80 | 21.50 | 22.00 | 21.40 | 5854177 | 1.87% |
| 08 Nov 2021 | 21.40 | 21.50 | 21.60 | 21.10 | 4364170 | 0.00% |
| 04 Nov 2021 | 21.40 | 21.10 | 21.45 | 21.05 | 1925924 | 2.64% |
| 03 Nov 2021 | 20.85 | 21.45 | 21.45 | 20.80 | 3069807 | -2.11% |
| 02 Nov 2021 | 21.30 | 20.85 | 21.40 | 20.65 | 4649118 | 2.90% |
| 01 Nov 2021 | 20.70 | 20.85 | 21.00 | 20.55 | 3083701 | -0.48% |
| 29 Oct 2021 | 20.80 | 20.75 | 21.15 | 19.80 | 6334620 | 0.48% |
| 28 Oct 2021 | 20.70 | 21.75 | 21.75 | 20.55 | 6386148 | -4.83% |
| 27 Oct 2021 | 21.75 | 21.90 | 22.40 | 21.60 | 9018815 | -0.23% |
| 26 Oct 2021 | 21.80 | 21.30 | 22.25 | 21.30 | 9481418 | 2.11% |
| 25 Oct 2021 | 21.35 | 21.95 | 22.10 | 20.90 | 9626061 | -1.61% |
| 22 Oct 2021 | 21.70 | 22.50 | 22.70 | 20.75 | 14465924 | -1.36% |
| 21 Oct 2021 | 22.00 | 21.40 | 22.85 | 21.10 | 32385390 | 5.01% |
| 20 Oct 2021 | 20.95 | 21.60 | 21.70 | 20.75 | 7587368 | -2.78% |
| 19 Oct 2021 | 21.55 | 22.15 | 22.60 | 21.40 | 15523834 | -1.82% |
| 18 Oct 2021 | 21.95 | 21.25 | 22.15 | 21.20 | 13587724 | 4.03% |
| 14 Oct 2021 | 21.10 | 21.25 | 21.65 | 20.95 | 6878686 | 0.00% |
| 13 Oct 2021 | 21.10 | 21.40 | 21.50 | 20.85 | 9885761 | -0.47% |
| 12 Oct 2021 | 21.20 | 20.75 | 21.50 | 20.25 | 13963144 | 3.16% |
| 11 Oct 2021 | 20.55 | 20.85 | 21.10 | 20.50 | 6641785 | -0.48% |
| 08 Oct 2021 | 20.65 | 20.75 | 20.85 | 20.35 | 7750370 | 1.98% |
| 07 Oct 2021 | 20.25 | 20.30 | 20.60 | 20.20 | 3489172 | 0.75% |
| 06 Oct 2021 | 20.10 | 20.80 | 20.80 | 20.00 | 5158239 | -2.19% |
| 05 Oct 2021 | 20.55 | 20.15 | 20.85 | 20.05 | 9252679 | 1.99% |
| 04 Oct 2021 | 20.15 | 20.15 | 20.25 | 20.05 | 5376246 | 0.75% |
| 01 Oct 2021 | 20.00 | 20.05 | 20.25 | 19.30 | 8210253 | -0.25% |
| 30 Sep 2021 | 20.05 | 19.10 | 21.15 | 19.10 | 44729608 | 6.37% |
| 29 Sep 2021 | 18.85 | 18.20 | 19.25 | 18.10 | 8468954 | 3.29% |
| 28 Sep 2021 | 18.25 | 18.15 | 18.40 | 18.10 | 2834997 | 1.11% |
| 27 Sep 2021 | 18.05 | 18.25 | 18.35 | 18.00 | 3271196 | 0.00% |
| 24 Sep 2021 | 18.05 | 18.50 | 18.50 | 18.00 | 4182781 | -1.10% |
| 23 Sep 2021 | 18.25 | 18.55 | 18.70 | 18.25 | 4157411 | -0.27% |
| 22 Sep 2021 | 18.30 | 18.50 | 18.70 | 18.25 | 4796782 | -0.27% |
| 21 Sep 2021 | 18.35 | 18.55 | 18.65 | 18.00 | 6317607 | -1.08% |
| 20 Sep 2021 | 18.55 | 19.10 | 19.20 | 18.50 | 6292133 | -3.89% |
| 17 Sep 2021 | 19.30 | 20.15 | 20.30 | 18.65 | 15156032 | -3.26% |
| 16 Sep 2021 | 19.95 | 18.60 | 20.15 | 18.25 | 25917178 | 8.13% |
| 15 Sep 2021 | 18.45 | 18.30 | 18.85 | 18.15 | 6783383 | 1.37% |
| 14 Sep 2021 | 18.20 | 18.10 | 18.50 | 18.10 | 3943894 | 0.83% |
| 13 Sep 2021 | 18.05 | 18.30 | 18.40 | 17.95 | 4058700 | -0.82% |
| 09 Sep 2021 | 18.20 | 18.40 | 18.40 | 18.10 | 3817520 | -0.27% |
| 08 Sep 2021 | 18.25 | 18.50 | 18.75 | 18.15 | 6440803 | -0.54% |
| 07 Sep 2021 | 18.35 | 19.30 | 19.45 | 18.30 | 9052037 | -3.17% |
| 06 Sep 2021 | 18.95 | 18.20 | 19.35 | 17.95 | 13059847 | 4.99% |
| 03 Sep 2021 | 18.05 | 18.15 | 18.60 | 18.00 | 4460682 | 0.00% |
| 02 Sep 2021 | 18.05 | 18.05 | 18.30 | 17.90 | 3294945 | 0.84% |
| 01 Sep 2021 | 17.90 | 18.10 | 18.15 | 17.80 | 3511044 | -0.83% |
| 31 Aug 2021 | 18.05 | 18.15 | 18.50 | 18.00 | 5347877 | -0.28% |
| 30 Aug 2021 | 18.10 | 18.15 | 18.40 | 18.05 | 4304113 | 0.28% |
| 27 Aug 2021 | 18.05 | 18.15 | 18.15 | 17.75 | 4406947 | 1.12% |
| 26 Aug 2021 | 17.85 | 18.15 | 18.15 | 17.80 | 3715471 | -1.11% |
| 25 Aug 2021 | 18.05 | 18.20 | 18.50 | 17.95 | 4052768 | 0.00% |
| 24 Aug 2021 | 18.05 | 18.30 | 18.35 | 17.85 | 4355607 | 0.00% |
| 23 Aug 2021 | 18.05 | 18.85 | 18.95 | 17.20 | 5656884 | -2.43% |
| 20 Aug 2021 | 18.50 | 18.60 | 19.20 | 18.40 | 4812210 | -2.12% |
| 18 Aug 2021 | 18.90 | 19.15 | 19.35 | 18.85 | 3632696 | -1.31% |
| 17 Aug 2021 | 19.15 | 19.85 | 19.90 | 19.05 | 4398661 | -3.28% |
| 16 Aug 2021 | 19.80 | 20.65 | 20.65 | 19.65 | 4036842 | -3.18% |
| 13 Aug 2021 | 20.45 | 19.25 | 20.85 | 19.25 | 14108606 | 6.51% |
| 12 Aug 2021 | 19.20 | 18.60 | 19.70 | 18.50 | 7912092 | 3.23% |
| 11 Aug 2021 | 18.60 | 19.55 | 19.70 | 18.45 | 9783608 | -4.86% |
| 10 Aug 2021 | 19.55 | 20.25 | 20.50 | 19.45 | 6372403 | -3.46% |
| 09 Aug 2021 | 20.25 | 20.70 | 20.75 | 20.00 | 3942680 | -1.46% |
| 06 Aug 2021 | 20.55 | 20.45 | 21.35 | 20.40 | 6279173 | 0.49% |
| 05 Aug 2021 | 20.45 | 21.55 | 21.55 | 20.20 | 6360737 | -4.44% |
| 04 Aug 2021 | 21.40 | 21.75 | 21.75 | 21.30 | 4561378 | -0.70% |
| 03 Aug 2021 | 21.55 | 21.80 | 22.20 | 21.45 | 4071101 | -0.92% |
| 02 Aug 2021 | 21.75 | 22.80 | 22.80 | 21.00 | 6370391 | -0.68% |
| 30 Jul 2021 | 21.90 | 21.55 | 22.25 | 21.40 | 6287780 | 2.34% |
| 29 Jul 2021 | 21.40 | 21.50 | 21.95 | 21.30 | 4739793 | -0.47% |
| 28 Jul 2021 | 21.50 | 22.35 | 22.35 | 21.20 | 8494449 | -3.59% |
| 27 Jul 2021 | 22.30 | 22.90 | 23.05 | 22.15 | 4094544 | -1.98% |
| 26 Jul 2021 | 22.75 | 23.40 | 23.40 | 22.60 | 3556076 | -1.73% |
| 23 Jul 2021 | 23.15 | 23.60 | 23.65 | 23.00 | 7194113 | 0.22% |
| 22 Jul 2021 | 23.10 | 23.70 | 23.90 | 22.85 | 21799106 | -2.33% |
| 20 Jul 2021 | 23.65 | 24.00 | 24.00 | 23.25 | 2755787 | -1.25% |
| 19 Jul 2021 | 23.95 | 23.80 | 24.40 | 23.40 | 4571789 | -0.21% |
| 16 Jul 2021 | 24.00 | 24.25 | 24.30 | 23.95 | 2816316 | -0.62% |
| 15 Jul 2021 | 24.15 | 24.40 | 24.50 | 23.90 | 2725228 | -0.82% |
| 14 Jul 2021 | 24.35 | 24.50 | 24.65 | 24.25 | 5164155 | 0.21% |
| 13 Jul 2021 | 24.30 | 24.00 | 24.75 | 23.85 | 5407292 | 2.10% |
| 12 Jul 2021 | 23.80 | 24.55 | 24.55 | 23.55 | 8460671 | -1.86% |
| 09 Jul 2021 | 24.25 | 25.05 | 25.10 | 24.15 | 6594215 | -2.81% |
| 08 Jul 2021 | 24.95 | 25.30 | 25.60 | 24.80 | 2847880 | -0.99% |
| 07 Jul 2021 | 25.20 | 25.45 | 25.65 | 25.15 | 4155684 | -0.20% |
| 06 Jul 2021 | 25.25 | 25.35 | 25.55 | 25.00 | 5893189 | -0.39% |
| 05 Jul 2021 | 25.35 | 25.80 | 25.80 | 25.30 | 3253371 | 1.00% |
| 02 Jul 2021 | 25.10 | 25.70 | 25.70 | 25.05 | 4444607 | -0.79% |
| 01 Jul 2021 | 25.30 | 25.55 | 25.65 | 25.25 | 3070736 | -0.39% |
| 30 Jun 2021 | 25.40 | 25.45 | 26.30 | 25.25 | 9365688 | 0.20% |
| 29 Jun 2021 | 25.35 | 25.65 | 25.75 | 25.25 | 2911921 | -1.17% |
| 28 Jun 2021 | 25.65 | 25.45 | 26.20 | 25.30 | 9204639 | 1.58% |
| 25 Jun 2021 | 25.25 | 25.25 | 25.95 | 25.05 | 8336406 | 0.60% |
| 24 Jun 2021 | 25.10 | 25.25 | 25.60 | 24.90 | 5103032 | 0.00% |
| 23 Jun 2021 | 25.10 | 25.90 | 26.10 | 24.90 | 8920516 | -3.28% |
| 22 Jun 2021 | 25.95 | 26.70 | 26.75 | 25.80 | 16777639 | -1.52% |
| 21 Jun 2021 | 26.35 | 25.00 | 27.70 | 24.60 | 38098794 | 4.98% |
| 18 Jun 2021 | 25.10 | 25.80 | 25.80 | 24.20 | 6078959 | -1.38% |
| 17 Jun 2021 | 25.45 | 25.00 | 26.20 | 25.00 | 5802685 | -1.55% |
| 16 Jun 2021 | 25.85 | 26.40 | 26.40 | 25.75 | 4132059 | -1.34% |
| 15 Jun 2021 | 26.20 | 26.45 | 26.75 | 26.10 | 5521255 | 0.00% |
| 14 Jun 2021 | 26.20 | 26.75 | 26.75 | 25.40 | 9948655 | -1.32% |
| 11 Jun 2021 | 26.55 | 27.00 | 27.25 | 26.45 | 9379213 | -0.75% |
| 10 Jun 2021 | 26.75 | 26.55 | 27.00 | 26.30 | 11152405 | 2.10% |
| 09 Jun 2021 | 26.20 | 26.55 | 27.35 | 25.65 | 20263511 | -0.76% |
| 08 Jun 2021 | 26.40 | 28.15 | 28.25 | 26.10 | 35382613 | -7.85% |
| 07 Jun 2021 | 28.65 | 30.50 | 32.00 | 27.90 | 72005621 | -1.38% |
| 04 Jun 2021 | 29.05 | 26.30 | 29.75 | 25.80 | 115224195 | 13.04% |
| 03 Jun 2021 | 25.70 | 26.30 | 26.55 | 25.55 | 16348795 | 0.00% |
| 02 Jun 2021 | 25.70 | 23.75 | 26.10 | 23.70 | 23388054 | 8.67% |
| 01 Jun 2021 | 23.65 | 24.25 | 24.30 | 23.55 | 4364601 | -2.67% |
| 31 May 2021 | 24.30 | 24.50 | 24.65 | 24.15 | 3090303 | -0.61% |
| 28 May 2021 | 24.45 | 25.00 | 25.00 | 24.30 | 4156002 | -1.01% |
| 27 May 2021 | 24.70 | 24.80 | 24.85 | 24.35 | 4168928 | 0.00% |
| 26 May 2021 | 24.70 | 24.80 | 25.00 | 24.60 | 3609157 | -0.20% |
| 25 May 2021 | 24.75 | 25.35 | 25.45 | 24.70 | 5268968 | -1.98% |
| 24 May 2021 | 25.25 | 25.30 | 25.50 | 25.15 | 4733589 | 0.40% |
| 21 May 2021 | 25.15 | 25.00 | 25.35 | 24.90 | 6098172 | 1.21% |
| 20 May 2021 | 24.85 | 25.20 | 25.30 | 24.80 | 5312845 | -1.00% |
| 19 May 2021 | 25.10 | 25.05 | 25.95 | 24.80 | 19751570 | 0.20% |
| 18 May 2021 | 25.05 | 25.65 | 25.90 | 24.90 | 6319747 | -1.76% |
| 17 May 2021 | 25.50 | 25.70 | 25.95 | 25.10 | 10484230 | 2.00% |
| 14 May 2021 | 25.00 | 25.70 | 26.15 | 24.40 | 14970817 | -1.19% |
| 12 May 2021 | 25.30 | 24.70 | 26.45 | 24.70 | 38100456 | 1.81% |
| 11 May 2021 | 24.85 | 24.30 | 25.25 | 23.95 | 9316761 | 1.22% |
| 10 May 2021 | 24.55 | 25.00 | 25.10 | 24.30 | 7767394 | 0.82% |
| 07 May 2021 | 24.35 | 25.00 | 25.20 | 24.20 | 8431227 | -1.02% |
| 06 May 2021 | 24.60 | 24.25 | 25.95 | 24.25 | 19579996 | 1.86% |
| 05 May 2021 | 24.15 | 24.80 | 25.50 | 23.95 | 9046019 | -0.62% |
| 04 May 2021 | 24.30 | 23.75 | 25.55 | 23.55 | 24701880 | 3.62% |
| 03 May 2021 | 23.45 | 23.70 | 23.95 | 23.20 | 4756452 | -2.49% |
| 30 Apr 2021 | 24.05 | 24.50 | 24.85 | 24.00 | 8822796 | -2.83% |
| 29 Apr 2021 | 24.75 | 24.30 | 25.25 | 23.50 | 20380789 | 3.77% |
| 28 Apr 2021 | 23.85 | 23.70 | 24.05 | 23.55 | 6826298 | 1.06% |
| 27 Apr 2021 | 23.60 | 23.85 | 23.95 | 23.10 | 9651949 | 0.85% |
| 26 Apr 2021 | 23.40 | 23.20 | 23.95 | 23.10 | 5718801 | 2.18% |
| 23 Apr 2021 | 22.90 | 22.85 | 23.25 | 22.60 | 8406193 | 0.22% |
| 22 Apr 2021 | 22.85 | 22.10 | 23.80 | 21.60 | 17735723 | 0.66% |
| 20 Apr 2021 | 22.70 | 24.00 | 24.35 | 22.55 | 12329593 | -3.20% |
| 19 Apr 2021 | 23.45 | 23.95 | 24.30 | 23.20 | 15573583 | -7.31% |
| 16 Apr 2021 | 25.30 | 25.45 | 26.70 | 25.10 | 28141932 | 0.40% |
| 15 Apr 2021 | 25.20 | 26.00 | 26.45 | 24.65 | 27490674 | -6.67% |
| 13 Apr 2021 | 27.00 | 23.00 | 27.40 | 22.85 | 70301278 | 18.16% |
| 12 Apr 2021 | 22.85 | 23.80 | 24.25 | 22.30 | 27436858 | -7.68% |
| 09 Apr 2021 | 24.75 | 21.45 | 25.40 | 21.45 | 55300181 | 16.75% |
| 08 Apr 2021 | 21.20 | 21.70 | 21.85 | 21.15 | 3544390 | -0.47% |
| 07 Apr 2021 | 21.30 | 21.00 | 21.70 | 20.70 | 4645403 | 1.43% |
| 06 Apr 2021 | 21.00 | 21.40 | 21.45 | 20.90 | 3034615 | -1.18% |
| 05 Apr 2021 | 21.25 | 20.90 | 22.00 | 20.75 | 5849594 | -0.93% |
| 01 Apr 2021 | 21.45 | 21.30 | 21.95 | 21.05 | 7531269 | 3.12% |
| 31 Mar 2021 | 20.80 | 20.95 | 21.20 | 20.35 | 5212158 | 0.24% |
| 30 Mar 2021 | 20.75 | 21.00 | 21.20 | 20.15 | 4503030 | -0.72% |
| 26 Mar 2021 | 20.90 | 21.45 | 22.00 | 20.80 | 5670255 | 0.24% |
| 25 Mar 2021 | 20.85 | 21.95 | 22.25 | 19.60 | 13270081 | -3.70% |
| 24 Mar 2021 | 21.65 | 22.70 | 23.00 | 20.85 | 37769747 | 3.34% |
| 23 Mar 2021 | 20.95 | 19.70 | 20.95 | 19.20 | 17424016 | 9.97% |
| 22 Mar 2021 | 19.05 | 19.20 | 19.95 | 18.80 | 6058094 | 0.53% |
| 19 Mar 2021 | 18.95 | 19.00 | 19.65 | 18.10 | 8051730 | -1.81% |
| 18 Mar 2021 | 19.30 | 21.00 | 21.15 | 18.80 | 6707609 | -6.08% |
| 17 Mar 2021 | 20.55 | 21.55 | 21.80 | 20.45 | 4399506 | -3.97% |
| 16 Mar 2021 | 21.40 | 22.25 | 22.30 | 20.80 | 6933089 | -3.39% |
| 15 Mar 2021 | 22.15 | 23.30 | 23.35 | 21.90 | 6529999 | -3.49% |
| 12 Mar 2021 | 22.95 | 23.70 | 25.30 | 22.90 | 9019956 | -0.22% |
| 10 Mar 2021 | 23.00 | 23.50 | 23.75 | 22.90 | 5253068 | 0.00% |
| 09 Mar 2021 | 23.00 | 24.90 | 25.15 | 22.75 | 14896969 | -4.37% |
| 08 Mar 2021 | 24.05 | 23.75 | 24.05 | 23.10 | 23754112 | 9.82% |
| 05 Mar 2021 | 21.90 | 22.20 | 22.35 | 21.70 | 4197367 | -1.35% |
| 04 Mar 2021 | 22.20 | 22.85 | 23.15 | 22.05 | 7081295 | -3.27% |
| 03 Mar 2021 | 22.95 | 23.30 | 23.95 | 22.80 | 8406305 | -0.43% |
| 02 Mar 2021 | 23.05 | 23.55 | 23.70 | 22.80 | 7207808 | -0.86% |
| 01 Mar 2021 | 23.25 | 25.20 | 25.20 | 22.90 | 9700874 | -3.53% |
| 26 Feb 2021 | 24.10 | 24.50 | 25.45 | 23.70 | 28523644 | -6.41% |
| 25 Feb 2021 | 25.75 | 25.15 | 25.75 | 24.50 | 31066051 | 9.81% |
| 24 Feb 2021 | 23.45 | 22.00 | 23.45 | 21.95 | 20531292 | 9.84% |
| 23 Feb 2021 | 21.35 | 22.10 | 23.20 | 20.50 | 25982613 | -1.84% |
| 22 Feb 2021 | 21.75 | 23.30 | 23.50 | 21.05 | 35358274 | -6.85% |
| 19 Feb 2021 | 23.35 | 25.90 | 27.60 | 22.60 | 117066117 | -6.97% |
| 18 Feb 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 3880084 | 9.85% |
| 17 Feb 2021 | 22.85 | 20.20 | 22.85 | 20.00 | 44706574 | 19.95% |
| 16 Feb 2021 | 19.05 | 18.30 | 19.05 | 17.65 | 20416812 | 19.81% |
| 15 Feb 2021 | 15.90 | 15.70 | 16.20 | 15.70 | 2994218 | 0.63% |
| 12 Feb 2021 | 15.80 | 15.90 | 16.10 | 15.70 | 2388673 | -0.94% |
| 11 Feb 2021 | 15.95 | 16.50 | 16.50 | 15.80 | 4638321 | 3.57% |
| 10 Feb 2021 | 15.40 | 16.00 | 16.00 | 15.30 | 3409503 | -3.45% |
| 09 Feb 2021 | 15.95 | 16.35 | 16.35 | 15.85 | 4628023 | -2.45% |
| 08 Feb 2021 | 16.35 | 16.45 | 16.70 | 16.15 | 4990529 | 1.24% |
| 05 Feb 2021 | 16.15 | 16.20 | 16.85 | 16.05 | 11760190 | 0.62% |
| 04 Feb 2021 | 16.05 | 15.50 | 16.25 | 15.35 | 13213509 | 4.90% |
| 03 Feb 2021 | 15.30 | 15.20 | 15.45 | 15.05 | 5815802 | 2.00% |
| 02 Feb 2021 | 15.00 | 15.20 | 15.60 | 14.95 | 6557268 | 1.01% |
| 01 Feb 2021 | 14.85 | 15.30 | 15.65 | 14.60 | 14297432 | -0.67% |
| 29 Jan 2021 | 14.95 | 14.40 | 15.45 | 14.25 | 8955288 | 4.91% |
| 28 Jan 2021 | 14.25 | 13.90 | 14.40 | 13.75 | 2830856 | 2.15% |
| 27 Jan 2021 | 13.95 | 13.95 | 14.25 | 13.65 | 4117171 | 2.57% |
| 25 Jan 2021 | 13.60 | 14.60 | 14.70 | 13.50 | 4821764 | -5.88% |
| 22 Jan 2021 | 14.45 | 15.10 | 15.25 | 14.25 | 4721420 | -3.67% |
| 21 Jan 2021 | 15.00 | 16.20 | 16.25 | 14.80 | 9149626 | -6.25% |
| 20 Jan 2021 | 16.00 | 16.00 | 16.45 | 15.80 | 14008130 | 0.95% |
| 19 Jan 2021 | 15.85 | 15.00 | 16.15 | 14.85 | 28865672 | 7.46% |
| 18 Jan 2021 | 14.75 | 14.85 | 15.15 | 14.55 | 7467317 | 1.37% |
| 15 Jan 2021 | 14.55 | 14.70 | 14.90 | 14.05 | 6273302 | -1.36% |
| 14 Jan 2021 | 14.75 | 14.70 | 15.15 | 14.50 | 4970653 | -0.67% |
| 13 Jan 2021 | 14.85 | 14.80 | 15.10 | 14.40 | 8870206 | 0.34% |
| 12 Jan 2021 | 14.80 | 13.85 | 15.50 | 13.70 | 13490861 | 6.86% |
| 11 Jan 2021 | 13.85 | 14.45 | 14.50 | 13.70 | 2672625 | -2.12% |
| 08 Jan 2021 | 14.15 | 13.60 | 14.50 | 13.50 | 7773954 | 4.04% |
| 07 Jan 2021 | 13.60 | 13.50 | 13.70 | 13.40 | 1648922 | 1.87% |
| 06 Jan 2021 | 13.35 | 13.50 | 13.70 | 13.20 | 2206217 | -1.11% |
| 05 Jan 2021 | 13.50 | 13.60 | 13.65 | 13.40 | 1868349 | -1.46% |
| 04 Jan 2021 | 13.70 | 13.90 | 14.10 | 13.40 | 3162749 | 0.37% |
| 01 Jan 2021 | 13.65 | 13.10 | 13.75 | 13.05 | 4802367 | 4.60% |
| 31 Dec 2020 | 13.05 | 13.05 | 13.15 | 13.00 | 1507061 | 0.00% |
| 30 Dec 2020 | 13.05 | 13.15 | 13.25 | 12.95 | 1228306 | -0.76% |
| 29 Dec 2020 | 13.15 | 13.45 | 13.45 | 13.10 | 1954109 | -1.13% |
| 28 Dec 2020 | 13.30 | 13.40 | 13.50 | 13.20 | 1687215 | 0.38% |
| 24 Dec 2020 | 13.25 | 13.65 | 13.70 | 13.05 | 2598079 | 0.38% |
| 23 Dec 2020 | 13.20 | 12.55 | 13.30 | 12.45 | 2838158 | 6.02% |
| 22 Dec 2020 | 12.45 | 12.15 | 12.60 | 11.55 | 3847076 | 2.47% |
| 21 Dec 2020 | 12.15 | 13.35 | 13.35 | 11.00 | 5803664 | -9.33% |
| 18 Dec 2020 | 13.40 | 13.60 | 13.70 | 13.05 | 3259240 | -2.19% |
| 17 Dec 2020 | 13.70 | 14.35 | 14.35 | 13.55 | 2386241 | -3.86% |
| 16 Dec 2020 | 14.25 | 14.25 | 14.55 | 14.20 | 2288828 | 0.71% |
| 15 Dec 2020 | 14.15 | 14.55 | 14.55 | 14.05 | 2272861 | -1.05% |
| 14 Dec 2020 | 14.30 | 14.65 | 14.80 | 14.20 | 2700136 | -1.04% |
| 11 Dec 2020 | 14.45 | 14.80 | 15.20 | 14.30 | 3989531 | -1.37% |
| 10 Dec 2020 | 14.65 | 15.60 | 15.60 | 14.40 | 6561016 | -5.79% |
| 09 Dec 2020 | 15.55 | 15.55 | 16.00 | 15.35 | 11411001 | 1.63% |
| 08 Dec 2020 | 15.30 | 15.25 | 15.80 | 14.05 | 17882720 | 1.32% |
| 07 Dec 2020 | 15.10 | 14.30 | 15.15 | 14.30 | 11987460 | 6.34% |
| 04 Dec 2020 | 14.20 | 13.15 | 14.35 | 13.10 | 12919438 | 8.81% |
| 03 Dec 2020 | 13.05 | 12.70 | 13.35 | 12.65 | 7930046 | 3.16% |
| 02 Dec 2020 | 12.65 | 12.40 | 12.70 | 12.30 | 3763566 | 2.02% |
| 01 Dec 2020 | 12.40 | 12.45 | 12.75 | 12.20 | 4073853 | 1.64% |
| 27 Nov 2020 | 12.20 | 11.85 | 12.50 | 11.80 | 5939881 | 3.39% |
| 26 Nov 2020 | 11.80 | 11.90 | 11.95 | 11.75 | 1302712 | 0.00% |
| 25 Nov 2020 | 11.80 | 11.85 | 12.35 | 11.65 | 5766995 | 1.29% |
| 24 Nov 2020 | 11.65 | 11.80 | 11.80 | 11.60 | 1474817 | 0.00% |
| 23 Nov 2020 | 11.65 | 11.40 | 11.85 | 11.30 | 2214780 | 3.56% |
| 20 Nov 2020 | 11.25 | 11.25 | 11.40 | 11.15 | 1923168 | 0.45% |
| 19 Nov 2020 | 11.20 | 11.30 | 11.40 | 11.10 | 1738514 | -1.75% |
| 18 Nov 2020 | 11.40 | 11.20 | 11.60 | 11.15 | 2251875 | 1.33% |
| 17 Nov 2020 | 11.25 | 11.30 | 11.30 | 11.20 | 844396 | -0.44% |
| 14 Nov 2020 | 11.30 | 11.25 | 11.35 | 11.20 | 282407 | 0.89% |
| 13 Nov 2020 | 11.20 | 11.20 | 11.25 | 11.10 | 677887 | 0.00% |
| 12 Nov 2020 | 11.20 | 11.25 | 11.35 | 11.15 | 566799 | -0.88% |
| 11 Nov 2020 | 11.30 | 11.25 | 11.45 | 11.20 | 1018862 | 0.89% |
| 10 Nov 2020 | 11.20 | 11.20 | 11.40 | 11.10 | 1719659 | 0.45% |
| 09 Nov 2020 | 11.15 | 11.30 | 11.30 | 11.10 | 873373 | 0.00% |
| 06 Nov 2020 | 11.15 | 11.15 | 11.25 | 11.05 | 1150772 | 0.00% |
| 05 Nov 2020 | 11.15 | 11.25 | 11.35 | 11.10 | 1063988 | 0.00% |
| 04 Nov 2020 | 11.15 | 11.20 | 11.20 | 11.05 | 515925 | -0.45% |
| 03 Nov 2020 | 11.20 | 11.35 | 11.35 | 11.15 | 743667 | 0.00% |
| 02 Nov 2020 | 11.20 | 11.05 | 11.40 | 11.00 | 1058507 | 1.36% |
| 30 Oct 2020 | 11.05 | 11.15 | 11.15 | 10.85 | 620034 | 0.00% |
| 29 Oct 2020 | 11.05 | 11.00 | 11.20 | 10.85 | 726844 | -0.45% |
| 28 Oct 2020 | 11.10 | 11.40 | 11.45 | 11.00 | 758798 | -2.20% |
| 27 Oct 2020 | 11.35 | 11.45 | 11.55 | 11.30 | 645696 | -0.87% |
| 26 Oct 2020 | 11.45 | 11.75 | 11.80 | 11.40 | 527802 | -2.14% |
| 23 Oct 2020 | 11.70 | 11.70 | 11.80 | 11.60 | 691994 | 0.43% |
| 22 Oct 2020 | 11.65 | 11.50 | 11.70 | 11.40 | 1091177 | 0.00% |
| 21 Oct 2020 | 11.65 | 11.55 | 11.70 | 11.45 | 1682949 | 0.87% |
| 20 Oct 2020 | 11.55 | 11.90 | 12.00 | 11.50 | 1220378 | -2.94% |
| 19 Oct 2020 | 11.90 | 11.25 | 12.60 | 11.20 | 7394405 | 6.73% |
| 16 Oct 2020 | 11.15 | 10.95 | 11.20 | 10.90 | 835676 | 2.76% |
| 15 Oct 2020 | 10.85 | 11.25 | 11.25 | 10.80 | 952792 | -2.69% |
| 14 Oct 2020 | 11.15 | 10.90 | 11.25 | 10.80 | 536341 | 1.83% |
| 13 Oct 2020 | 10.95 | 11.15 | 11.15 | 10.90 | 592607 | -1.35% |
| 12 Oct 2020 | 11.10 | 11.45 | 11.45 | 11.10 | 927566 | -1.77% |
| 09 Oct 2020 | 11.30 | 11.25 | 11.50 | 11.15 | 892069 | 0.44% |
| 08 Oct 2020 | 11.25 | 11.30 | 11.35 | 11.20 | 489718 | 0.45% |
| 07 Oct 2020 | 11.20 | 11.35 | 11.40 | 11.15 | 505339 | -1.32% |
| 06 Oct 2020 | 11.35 | 11.55 | 11.60 | 11.30 | 579562 | -0.44% |
| 05 Oct 2020 | 11.40 | 11.35 | 11.55 | 11.25 | 1000130 | 1.79% |
| 01 Oct 2020 | 11.20 | 11.30 | 11.40 | 11.15 | 767788 | 0.45% |
| 30 Sep 2020 | 11.15 | 11.35 | 11.35 | 11.10 | 578593 | -0.89% |
| 29 Sep 2020 | 11.25 | 11.65 | 11.70 | 11.20 | 943229 | -2.60% |
| 28 Sep 2020 | 11.55 | 11.50 | 11.60 | 11.35 | 1029179 | 2.21% |
| 25 Sep 2020 | 11.30 | 10.85 | 11.40 | 10.80 | 1465622 | 4.63% |
| 24 Sep 2020 | 10.80 | 10.95 | 10.95 | 10.55 | 2308473 | -3.14% |
| 23 Sep 2020 | 11.15 | 11.50 | 11.65 | 10.95 | 1310038 | -1.76% |
| 22 Sep 2020 | 11.35 | 11.60 | 11.60 | 11.15 | 1024092 | -2.16% |
| 21 Sep 2020 | 11.60 | 12.25 | 12.35 | 11.50 | 1561519 | -5.31% |
| 18 Sep 2020 | 12.25 | 12.60 | 12.60 | 12.20 | 1243916 | -2.00% |
| 17 Sep 2020 | 12.50 | 12.65 | 12.70 | 12.40 | 1096939 | -1.96% |
| 16 Sep 2020 | 12.75 | 12.80 | 13.00 | 12.70 | 1418838 | -0.39% |
| 15 Sep 2020 | 12.80 | 12.95 | 12.95 | 12.75 | 1773922 | 0.39% |
| 14 Sep 2020 | 12.75 | 12.75 | 13.00 | 12.60 | 2923468 | 1.59% |
| 11 Sep 2020 | 12.55 | 12.55 | 12.70 | 12.40 | 1131092 | 0.00% |
| 10 Sep 2020 | 12.55 | 12.50 | 12.70 | 12.35 | 1963487 | 1.62% |
| 09 Sep 2020 | 12.35 | 12.30 | 12.55 | 12.05 | 1403661 | -0.40% |
| 08 Sep 2020 | 12.40 | 12.80 | 12.85 | 12.25 | 1852875 | -2.36% |
| 07 Sep 2020 | 12.70 | 13.00 | 13.15 | 12.55 | 1840932 | -1.17% |
| 04 Sep 2020 | 12.85 | 13.05 | 13.15 | 12.50 | 2578272 | -3.02% |
| 03 Sep 2020 | 13.25 | 13.40 | 13.45 | 13.20 | 1134156 | -1.12% |
| 02 Sep 2020 | 13.40 | 13.65 | 13.70 | 13.10 | 1291450 | 0.37% |
| 01 Sep 2020 | 13.35 | 13.55 | 13.75 | 12.75 | 2386828 | -1.11% |
| 31 Aug 2020 | 13.50 | 14.50 | 14.60 | 13.40 | 4374825 | -4.59% |
| 28 Aug 2020 | 14.15 | 14.15 | 14.70 | 13.95 | 7679313 | 2.17% |
| 27 Aug 2020 | 13.85 | 14.25 | 14.50 | 13.80 | 4029125 | -3.48% |
| 26 Aug 2020 | 14.35 | 15.00 | 15.15 | 14.10 | 6425764 | -2.71% |
| 25 Aug 2020 | 14.75 | 14.25 | 15.35 | 14.20 | 15163578 | 4.61% |
| 24 Aug 2020 | 14.10 | 14.40 | 14.75 | 13.70 | 9888713 | -0.70% |
| 21 Aug 2020 | 14.20 | 12.45 | 14.50 | 12.40 | 32629369 | 14.98% |
| 20 Aug 2020 | 12.35 | 12.40 | 12.50 | 12.20 | 2694500 | -0.40% |
| 19 Aug 2020 | 12.40 | 12.50 | 12.70 | 12.30 | 5351563 | 2.90% |
| 18 Aug 2020 | 12.05 | 12.10 | 12.30 | 11.90 | 2257354 | 0.00% |
| 17 Aug 2020 | 12.05 | 12.10 | 12.20 | 12.00 | 1160519 | 0.00% |
| 14 Aug 2020 | 12.05 | 12.20 | 12.65 | 11.95 | 3574967 | -0.82% |
| 13 Aug 2020 | 12.15 | 12.20 | 12.25 | 12.00 | 2777983 | 0.00% |
| 12 Aug 2020 | 12.15 | 12.35 | 12.40 | 12.10 | 3763010 | 1.67% |
| 11 Aug 2020 | 11.95 | 11.90 | 12.00 | 11.85 | 1840617 | 0.84% |
| 10 Aug 2020 | 11.85 | 11.90 | 11.95 | 11.80 | 1707063 | 0.00% |
| 07 Aug 2020 | 11.85 | 11.90 | 11.95 | 11.70 | 1748964 | 0.00% |
| 06 Aug 2020 | 11.85 | 11.95 | 12.10 | 11.80 | 1692663 | 0.00% |
| 05 Aug 2020 | 11.85 | 12.05 | 12.05 | 11.80 | 1658737 | -0.84% |
| 04 Aug 2020 | 11.95 | 12.00 | 12.20 | 11.90 | 1581408 | 0.00% |
| 03 Aug 2020 | 11.95 | 12.10 | 12.20 | 11.85 | 2454432 | -1.65% |
| 31 Jul 2020 | 12.15 | 12.10 | 12.75 | 11.65 | 5802550 | 0.41% |
| 30 Jul 2020 | 12.10 | 12.55 | 12.70 | 12.05 | 5131317 | -2.42% |
| 29 Jul 2020 | 12.40 | 11.50 | 12.75 | 11.40 | 16362805 | 7.83% |
| 28 Jul 2020 | 11.50 | 11.80 | 11.80 | 11.30 | 2370981 | -1.71% |
| 27 Jul 2020 | 11.70 | 12.35 | 12.35 | 11.60 | 3406181 | -5.26% |
| 24 Jul 2020 | 12.35 | 12.80 | 12.80 | 12.20 | 18427067 | 4.22% |
| 23 Jul 2020 | 11.85 | 11.80 | 11.95 | 11.60 | 4864976 | 2.16% |
| 22 Jul 2020 | 11.60 | 12.25 | 12.25 | 11.50 | 4286853 | -2.93% |
| 21 Jul 2020 | 11.95 | 12.80 | 12.80 | 11.65 | 22700721 | 11.68% |
| 20 Jul 2020 | 10.70 | 10.65 | 10.95 | 10.65 | 1685986 | 0.47% |
| 17 Jul 2020 | 10.65 | 10.55 | 10.70 | 10.45 | 2066539 | 0.95% |
| 16 Jul 2020 | 10.55 | 10.80 | 10.80 | 10.25 | 1637404 | -0.94% |
| 15 Jul 2020 | 10.65 | 11.05 | 11.10 | 10.60 | 2658707 | -2.74% |
| 14 Jul 2020 | 10.95 | 11.25 | 11.25 | 10.85 | 1658754 | -2.67% |
| 13 Jul 2020 | 11.25 | 11.60 | 11.70 | 11.20 | 1682033 | -2.60% |
| 10 Jul 2020 | 11.55 | 11.60 | 11.80 | 11.30 | 3504196 | -1.28% |
| 09 Jul 2020 | 11.70 | 11.80 | 12.00 | 11.60 | 3694393 | 1.30% |
| 08 Jul 2020 | 11.55 | 11.05 | 12.25 | 11.00 | 19922249 | 5.96% |
| 07 Jul 2020 | 10.90 | 10.90 | 11.25 | 10.65 | 3760433 | 0.46% |
| 06 Jul 2020 | 10.85 | 11.00 | 11.05 | 10.80 | 1793725 | -0.46% |
| 03 Jul 2020 | 10.90 | 11.25 | 11.25 | 10.90 | 1989712 | -1.80% |
| 02 Jul 2020 | 11.10 | 11.25 | 11.40 | 11.05 | 2810660 | 0.00% |
| 01 Jul 2020 | 11.10 | 10.95 | 11.20 | 10.90 | 2396095 | 0.91% |
| 30 Jun 2020 | 11.00 | 11.30 | 11.30 | 10.95 | 1875387 | -1.79% |
| 29 Jun 2020 | 11.20 | 11.45 | 11.45 | 11.10 | 2992024 | -2.61% |
| 26 Jun 2020 | 11.50 | 11.25 | 11.65 | 11.05 | 9115968 | 4.55% |
| 25 Jun 2020 | 11.00 | 10.85 | 11.45 | 10.75 | 3425628 | 0.00% |
| 24 Jun 2020 | 11.00 | 11.60 | 11.80 | 10.95 | 4031271 | -3.51% |
| 23 Jun 2020 | 11.40 | 11.65 | 11.85 | 11.10 | 6265470 | -0.44% |
| 22 Jun 2020 | 11.45 | 10.70 | 11.55 | 10.55 | 11339134 | 7.51% |
| 19 Jun 2020 | 10.65 | 10.80 | 10.85 | 10.55 | 2858333 | -1.39% |
| 18 Jun 2020 | 10.80 | 10.85 | 11.00 | 10.70 | 2060221 | 0.00% |
| 17 Jun 2020 | 10.80 | 11.60 | 11.75 | 10.00 | 5453008 | -4.85% |
| 16 Jun 2020 | 11.35 | 11.60 | 11.95 | 10.50 | 7834210 | 0.89% |
| 15 Jun 2020 | 11.25 | 10.45 | 11.45 | 10.40 | 7001254 | 7.14% |
| 12 Jun 2020 | 10.50 | 10.00 | 10.65 | 9.75 | 1679527 | 1.45% |
| 11 Jun 2020 | 10.35 | 10.70 | 10.75 | 10.30 | 1984085 | -1.90% |
| 10 Jun 2020 | 10.55 | 10.25 | 10.95 | 9.80 | 3832386 | 3.94% |
| 09 Jun 2020 | 10.15 | 10.60 | 10.70 | 10.10 | 1549895 | -3.79% |
| 08 Jun 2020 | 10.55 | 10.80 | 11.05 | 10.50 | 3857109 | -0.47% |
| 05 Jun 2020 | 10.60 | 10.50 | 10.65 | 10.30 | 3054473 | 3.41% |
| 04 Jun 2020 | 10.25 | 10.50 | 10.65 | 10.15 | 3371479 | -0.49% |
| 03 Jun 2020 | 10.30 | 10.20 | 10.70 | 10.00 | 6547761 | 7.29% |
| 02 Jun 2020 | 9.60 | 9.30 | 10.00 | 9.10 | 2426615 | 5.49% |
| 01 Jun 2020 | 9.10 | 8.70 | 9.35 | 8.65 | 1243863 | 6.43% |
| 29 May 2020 | 8.55 | 8.55 | 8.65 | 8.35 | 545896 | 0.00% |
| 28 May 2020 | 8.55 | 8.50 | 8.65 | 8.50 | 594948 | 0.59% |
| 27 May 2020 | 8.50 | 8.65 | 8.65 | 8.40 | 525770 | -0.58% |
| 26 May 2020 | 8.55 | 8.70 | 8.70 | 8.50 | 246308 | 0.00% |
| 22 May 2020 | 8.55 | 8.60 | 8.90 | 8.45 | 731217 | -0.58% |
| 21 May 2020 | 8.60 | 8.65 | 8.80 | 8.55 | 386307 | 0.00% |
| 20 May 2020 | 8.60 | 8.70 | 8.70 | 8.55 | 327952 | 0.00% |
| 19 May 2020 | 8.60 | 8.90 | 8.90 | 8.55 | 351710 | -1.71% |
| 18 May 2020 | 8.75 | 8.95 | 8.95 | 8.55 | 529428 | -1.69% |
| 15 May 2020 | 8.90 | 9.00 | 9.00 | 8.80 | 285681 | -1.11% |
| 14 May 2020 | 9.00 | 8.95 | 9.05 | 8.85 | 255824 | -0.55% |
| 13 May 2020 | 9.05 | 9.40 | 9.45 | 8.85 | 810443 | 2.84% |
| 12 May 2020 | 8.80 | 8.80 | 8.85 | 8.65 | 273840 | -0.56% |
| 11 May 2020 | 8.85 | 8.85 | 8.95 | 8.80 | 253171 | 0.00% |
| 08 May 2020 | 8.85 | 9.10 | 9.10 | 8.80 | 455252 | -1.67% |
| 07 May 2020 | 9.00 | 9.10 | 9.15 | 8.95 | 301899 | 0.00% |
| 06 May 2020 | 9.00 | 9.00 | 9.10 | 8.80 | 366231 | 0.00% |
| 05 May 2020 | 9.00 | 9.30 | 9.35 | 9.00 | 321599 | -1.64% |
| 04 May 2020 | 9.15 | 9.40 | 9.45 | 9.00 | 522331 | -4.19% |
| 30 Apr 2020 | 9.55 | 9.60 | 9.65 | 9.50 | 831772 | 0.53% |
| 29 Apr 2020 | 9.50 | 9.50 | 9.65 | 9.45 | 736153 | -1.04% |
| 28 Apr 2020 | 9.60 | 9.60 | 9.65 | 9.40 | 561538 | 0.52% |
| 27 Apr 2020 | 9.55 | 9.70 | 9.85 | 9.50 | 613007 | -1.04% |
| 24 Apr 2020 | 9.65 | 9.80 | 9.80 | 9.60 | 408934 | -2.53% |
| 23 Apr 2020 | 9.90 | 9.90 | 10.10 | 9.75 | 583910 | 0.51% |
| 22 Apr 2020 | 9.85 | 9.85 | 10.35 | 9.30 | 1848376 | 0.00% |
| 21 Apr 2020 | 9.85 | 10.15 | 10.40 | 9.65 | 1267772 | -5.29% |
| 20 Apr 2020 | 10.40 | 9.45 | 10.95 | 8.90 | 2688106 | 10.05% |
| 17 Apr 2020 | 9.45 | 9.35 | 9.50 | 9.25 | 535882 | 3.28% |
| 16 Apr 2020 | 9.15 | 9.10 | 9.30 | 9.00 | 403711 | 1.10% |
| 15 Apr 2020 | 9.05 | 9.05 | 9.25 | 9.00 | 352182 | 0.00% |
| 13 Apr 2020 | 9.05 | 9.10 | 9.20 | 8.90 | 260604 | -1.63% |
| 09 Apr 2020 | 9.20 | 9.20 | 9.25 | 9.00 | 277936 | 2.22% |
| 08 Apr 2020 | 9.00 | 9.00 | 9.15 | 8.85 | 336724 | 0.56% |
| 07 Apr 2020 | 8.95 | 9.25 | 9.25 | 8.75 | 381736 | 1.13% |
| 03 Apr 2020 | 8.85 | 9.05 | 9.05 | 8.65 | 286262 | 0.00% |
| 01 Apr 2020 | 8.85 | 9.05 | 9.20 | 8.80 | 181978 | -0.56% |
| 31 Mar 2020 | 8.90 | 9.20 | 9.20 | 8.65 | 309264 | 0.56% |
| 30 Mar 2020 | 8.85 | 8.70 | 9.00 | 8.55 | 336687 | 2.31% |
| 27 Mar 2020 | 8.65 | 8.90 | 9.20 | 8.50 | 753634 | 1.76% |
| 26 Mar 2020 | 8.50 | 8.40 | 8.55 | 8.15 | 602944 | 1.19% |
| 25 Mar 2020 | 8.40 | 8.35 | 8.80 | 8.20 | 303930 | -1.18% |
| 24 Mar 2020 | 8.50 | 9.00 | 9.00 | 8.40 | 410935 | -2.30% |
| 23 Mar 2020 | 8.70 | 8.95 | 8.95 | 8.35 | 467128 | -3.87% |
| 20 Mar 2020 | 9.05 | 9.10 | 9.30 | 8.05 | 377440 | 0.00% |
| 19 Mar 2020 | 9.05 | 9.35 | 9.35 | 8.00 | 523108 | -3.21% |
| 18 Mar 2020 | 9.35 | 9.50 | 9.85 | 9.25 | 398900 | -1.58% |
| 17 Mar 2020 | 9.50 | 9.85 | 9.85 | 9.30 | 301850 | -2.06% |
| 16 Mar 2020 | 9.70 | 9.60 | 9.95 | 9.10 | 466056 | 1.04% |
| 13 Mar 2020 | 9.60 | 8.55 | 9.90 | 8.00 | 891880 | 4.35% |
| 12 Mar 2020 | 9.20 | 10.10 | 10.10 | 8.85 | 859581 | -9.80% |
| 11 Mar 2020 | 10.20 | 10.30 | 10.45 | 10.10 | 290583 | 0.99% |
| 09 Mar 2020 | 10.10 | 10.30 | 10.40 | 9.80 | 419511 | -1.46% |
| 06 Mar 2020 | 10.25 | 10.30 | 10.40 | 9.75 | 429560 | -3.30% |
| 05 Mar 2020 | 10.60 | 10.75 | 10.80 | 10.50 | 322735 | 0.95% |
| 04 Mar 2020 | 10.50 | 10.70 | 10.85 | 10.40 | 323171 | -0.94% |
| 03 Mar 2020 | 10.60 | 10.50 | 10.80 | 10.40 | 220270 | -0.93% |
| 02 Mar 2020 | 10.70 | 10.60 | 10.90 | 10.50 | 419180 | 2.39% |
| 28 Feb 2020 | 10.45 | 10.65 | 10.65 | 10.00 | 536294 | -3.24% |
| 27 Feb 2020 | 10.80 | 11.15 | 11.15 | 10.70 | 338656 | -2.70% |
| 26 Feb 2020 | 11.10 | 11.20 | 11.30 | 11.05 | 286408 | -0.89% |
| 25 Feb 2020 | 11.20 | 11.25 | 11.35 | 11.10 | 203549 | -0.44% |
| 24 Feb 2020 | 11.25 | 11.45 | 11.50 | 11.20 | 226984 | -2.17% |
| 20 Feb 2020 | 11.50 | 11.60 | 11.60 | 11.35 | 320666 | 0.00% |
| 19 Feb 2020 | 11.50 | 11.75 | 11.90 | 11.40 | 337420 | -1.71% |
| 18 Feb 2020 | 11.70 | 11.90 | 11.90 | 11.45 | 299154 | -1.68% |
| 17 Feb 2020 | 11.90 | 12.05 | 12.15 | 11.80 | 167552 | -0.83% |
| 14 Feb 2020 | 12.00 | 12.20 | 12.20 | 11.80 | 377173 | -0.41% |
| 13 Feb 2020 | 12.05 | 12.25 | 12.25 | 12.00 | 179134 | -0.41% |
| 12 Feb 2020 | 12.10 | 12.20 | 12.30 | 12.00 | 198018 | -0.82% |
| 11 Feb 2020 | 12.20 | 12.30 | 12.35 | 12.15 | 165069 | 0.83% |
| 10 Feb 2020 | 12.10 | 12.55 | 12.55 | 12.10 | 367118 | -2.02% |
| 07 Feb 2020 | 12.35 | 12.50 | 12.50 | 12.35 | 200112 | -0.40% |
| 06 Feb 2020 | 12.40 | 12.35 | 12.50 | 12.30 | 449062 | 0.40% |
| 05 Feb 2020 | 12.35 | 12.45 | 12.50 | 12.30 | 149333 | 0.00% |
| 04 Feb 2020 | 12.35 | 12.45 | 12.45 | 12.15 | 306717 | 0.82% |
| 03 Feb 2020 | 12.25 | 12.70 | 12.75 | 12.15 | 582600 | -3.16% |
| 01 Feb 2020 | 12.65 | 13.25 | 13.35 | 12.55 | 360345 | -3.07% |
| 31 Jan 2020 | 13.05 | 12.85 | 13.20 | 12.75 | 266102 | 2.76% |
| 30 Jan 2020 | 12.70 | 12.95 | 13.00 | 12.60 | 259498 | -1.55% |
| 29 Jan 2020 | 12.90 | 13.05 | 13.10 | 12.85 | 345391 | -0.77% |
| 28 Jan 2020 | 13.00 | 13.20 | 13.35 | 12.90 | 475853 | -1.52% |
| 27 Jan 2020 | 13.20 | 13.40 | 13.40 | 13.10 | 308982 | -0.75% |
| 24 Jan 2020 | 13.30 | 13.40 | 13.50 | 13.25 | 365583 | 0.00% |
| 23 Jan 2020 | 13.30 | 13.25 | 13.60 | 13.25 | 556752 | 0.38% |
| 22 Jan 2020 | 13.25 | 13.80 | 14.00 | 13.15 | 953444 | -4.33% |
| 21 Jan 2020 | 13.85 | 14.45 | 14.85 | 13.05 | 2188868 | -3.48% |
| 20 Jan 2020 | 14.35 | 13.75 | 15.25 | 13.50 | 8867100 | 5.51% |
| 17 Jan 2020 | 13.60 | 13.30 | 13.80 | 13.30 | 515166 | 0.37% |
| 16 Jan 2020 | 13.55 | 13.25 | 13.65 | 13.25 | 554759 | 2.65% |
| 15 Jan 2020 | 13.20 | 13.40 | 13.40 | 13.10 | 279812 | -0.75% |
| 14 Jan 2020 | 13.30 | 13.20 | 13.45 | 13.15 | 478163 | 1.14% |
| 13 Jan 2020 | 13.15 | 12.80 | 13.40 | 12.75 | 816853 | 3.54% |
| 10 Jan 2020 | 12.70 | 12.60 | 12.80 | 12.60 | 257586 | 0.79% |
| 09 Jan 2020 | 12.60 | 12.50 | 12.75 | 12.50 | 320648 | 2.44% |
| 08 Jan 2020 | 12.30 | 12.00 | 12.40 | 12.00 | 187383 | -1.20% |
| 07 Jan 2020 | 12.45 | 12.35 | 12.65 | 12.30 | 566553 | 0.81% |
| 06 Jan 2020 | 12.35 | 12.85 | 12.85 | 12.00 | 484036 | -3.89% |
| 03 Jan 2020 | 12.85 | 13.00 | 13.05 | 12.80 | 470447 | -0.77% |
| 02 Jan 2020 | 12.95 | 12.95 | 13.20 | 12.85 | 432532 | 0.39% |
| 01 Jan 2020 | 12.90 | 12.80 | 13.00 | 12.70 | 252522 | 0.00% |
| 31 Dec 2019 | 12.90 | 12.85 | 13.25 | 12.85 | 482343 | -0.77% |
| 30 Dec 2019 | 13.00 | 13.10 | 13.20 | 12.80 | 522684 | -1.52% |
| 27 Dec 2019 | 13.20 | 14.00 | 14.00 | 12.65 | 2469651 | -0.75% |
| 26 Dec 2019 | 13.30 | 11.85 | 14.15 | 11.80 | 1741621 | 12.71% |
| 24 Dec 2019 | 11.80 | 11.75 | 11.90 | 11.70 | 263083 | 0.85% |
